From f835795ebb4f1626041b4458c7424b3b6647e423 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 7 Mar 2025 18:11:51 +0900 Subject: [PATCH] Update 2025-03-07 2977 top30,price --- 000020/price/prices-20250301.csv | 8 + 000040/price/prices-20250301.csv | 8 + 000050/price/prices-20250301.csv | 8 + 000070/price/prices-20250301.csv | 8 + 000080/price/prices-20250301.csv | 8 + 000100/price/prices-20250301.csv | 8 + 000120/price/prices-20250301.csv | 8 + 000140/price/prices-20250301.csv | 8 + 000150/price/prices-20250301.csv | 8 + 000180/price/prices-20250301.csv | 8 + 000210/price/prices-20250301.csv | 8 + 000220/price/prices-20250301.csv | 8 + 000230/price/prices-20250301.csv | 8 + 000240/price/prices-20250301.csv | 8 + 000250/price/prices-20250301.csv | 8 + 000270/price/prices-20250301.csv | 8 + 000300/price/prices-20250301.csv | 8 + 000320/price/prices-20250301.csv | 8 + 000370/price/prices-20250301.csv | 8 + 000390/price/prices-20250301.csv | 8 + 000400/price/prices-20250301.csv | 8 + 000430/price/prices-20250301.csv | 8 + 000440/price/prices-20250301.csv | 8 + 000480/price/prices-20250301.csv | 8 + 000490/price/prices-20250301.csv | 8 + 000500/price/prices-20250301.csv | 8 + 000520/price/prices-20250301.csv | 8 + 000540/price/prices-20250301.csv | 8 + 000590/price/prices-20250301.csv | 8 + 000640/price/prices-20250301.csv | 8 + 000650/price/prices-20250301.csv | 8 + 000660/price/prices-20250301.csv | 8 + 000670/price/prices-20250301.csv | 8 + 000680/price/prices-20250301.csv | 8 + 000700/price/prices-20250301.csv | 8 + 000720/price/prices-20250301.csv | 8 + 000760/price/prices-20250301.csv | 8 + 000810/price/prices-20250301.csv | 8 + 000850/price/prices-20250301.csv | 8 + 000860/price/prices-20250301.csv | 8 + 000880/price/prices-20250301.csv | 8 + 000890/price/prices-20250301.csv | 8 + 000910/price/prices-20250301.csv | 8 + 000950/price/prices-20250301.csv | 8 + 000970/price/prices-20250301.csv | 8 + 000990/price/prices-20250301.csv | 8 + 001000/price/prices-20250301.csv | 8 + 001020/price/prices-20250301.csv | 8 + 001040/price/prices-20250301.csv | 8 + 001060/price/prices-20250301.csv | 8 + 001070/price/prices-20250301.csv | 8 + 001080/price/prices-20250301.csv | 8 + 001120/price/prices-20250301.csv | 8 + 001130/price/prices-20250301.csv | 8 + 001140/price/prices-20250301.csv | 8 + 001200/price/prices-20250301.csv | 8 + 001210/price/prices-20250301.csv | 8 + 001230/price/prices-20250301.csv | 8 + 001250/price/prices-20250301.csv | 8 + 001260/price/prices-20250301.csv | 8 + 001270/price/prices-20250301.csv | 8 + 001290/price/prices-20250301.csv | 8 + 001340/price/prices-20250301.csv | 8 + 001360/price/prices-20250301.csv | 8 + 001380/price/prices-20250301.csv | 8 + 001390/price/prices-20250301.csv | 8 + 001420/price/prices-20250301.csv | 8 + 001430/price/prices-20250301.csv | 8 + 001440/price/prices-20250301.csv | 8 + 001450/price/prices-20250301.csv | 8 + 001460/price/prices-20250301.csv | 8 + 001470/price/prices-20250301.csv | 8 + 001500/price/prices-20250301.csv | 8 + 001510/price/prices-20250301.csv | 8 + 001520/price/prices-20250301.csv | 8 + 001530/price/prices-20250301.csv | 8 + 001540/price/prices-20250301.csv | 8 + 001550/price/prices-20250301.csv | 8 + 001560/price/prices-20250301.csv | 8 + 001570/price/prices-20250301.csv | 8 + 001620/price/prices-20250301.csv | 8 + 001630/price/prices-20250301.csv | 8 + 001680/price/prices-20250301.csv | 8 + 001720/price/prices-20250301.csv | 8 + 001740/price/prices-20250301.csv | 8 + 001750/price/prices-20250301.csv | 8 + 001770/price/prices-20250301.csv | 8 + 001780/price/prices-20250301.csv | 8 + 001790/price/prices-20250301.csv | 8 + 001800/price/prices-20250301.csv | 8 + 001810/price/prices-20250301.csv | 8 + 001820/price/prices-20250301.csv | 8 + 001840/price/prices-20250301.csv | 8 + 001940/price/prices-20250301.csv | 8 + 002020/price/prices-20250301.csv | 8 + 002030/price/prices-20250301.csv | 8 + 002070/price/prices-20250301.csv | 8 + 002100/price/prices-20250301.csv | 8 + 002140/price/prices-20250301.csv | 8 + 002150/price/prices-20250301.csv | 8 + 002170/price/prices-20250301.csv | 8 + 002200/price/prices-20250301.csv | 8 + 002210/price/prices-20250301.csv | 8 + 002220/price/prices-20250301.csv | 8 + 002230/price/prices-20250301.csv | 8 + 002240/price/prices-20250301.csv | 8 + 002290/price/prices-20250301.csv | 8 + 002310/price/prices-20250301.csv | 8 + 002320/price/prices-20250301.csv | 8 + 002350/price/prices-20250301.csv | 8 + 002360/price/prices-20250301.csv | 8 + 002380/price/prices-20250301.csv | 8 + 002390/price/prices-20250301.csv | 8 + 002410/price/prices-20250301.csv | 8 + 002420/price/prices-20250301.csv | 8 + 002450/price/prices-20250301.csv | 8 + 002460/price/prices-20250301.csv | 8 + 002600/price/prices-20250301.csv | 8 + 002620/price/prices-20250301.csv | 8 + 002630/price/prices-20250301.csv | 8 + 002680/price/prices-20250301.csv | 8 + 002690/price/prices-20250301.csv | 8 + 002700/price/prices-20250301.csv | 8 + 002710/price/prices-20250301.csv | 8 + 002720/price/prices-20250301.csv | 8 + 002760/price/prices-20250301.csv | 8 + 002780/price/prices-20250301.csv | 8 + 002790/price/prices-20250301.csv | 8 + 002800/price/prices-20250301.csv | 8 + 002810/price/prices-20250301.csv | 8 + 002820/price/prices-20250301.csv | 8 + 002840/price/prices-20250301.csv | 8 + 002870/price/prices-20250301.csv | 8 + 002880/price/prices-20250301.csv | 8 + 002900/price/prices-20250301.csv | 8 + 002920/price/prices-20250301.csv | 8 + 002960/price/prices-20250301.csv | 8 + 002990/price/prices-20250301.csv | 8 + 003000/price/prices-20250301.csv | 8 + 003010/price/prices-20250301.csv | 8 + 003030/price/prices-20250301.csv | 8 + 003060/price/prices-20250301.csv | 8 + 003070/price/prices-20250301.csv | 8 + 003080/price/prices-20250301.csv | 8 + 003090/price/prices-20250301.csv | 8 + 003100/price/prices-20250301.csv | 8 + 003120/price/prices-20250301.csv | 8 + 003160/price/prices-20250301.csv | 8 + 003200/price/prices-20250301.csv | 8 + 003220/price/prices-20250301.csv | 8 + 003230/price/prices-20250301.csv | 8 + 003240/price/prices-20250301.csv | 8 + 003280/price/prices-20250301.csv | 8 + 003300/price/prices-20250301.csv | 8 + 003310/price/prices-20250301.csv | 8 + 003350/price/prices-20250301.csv | 8 + 003380/price/prices-20250301.csv | 8 + 003460/price/prices-20250301.csv | 8 + 003470/price/prices-20250301.csv | 8 + 003480/price/prices-20250301.csv | 8 + 003490/price/prices-20250301.csv | 8 + 003520/price/prices-20250301.csv | 8 + 003530/price/prices-20250301.csv | 8 + 003540/price/prices-20250301.csv | 8 + 003550/price/prices-20250301.csv | 8 + 003560/price/prices-20250301.csv | 8 + 003570/price/prices-20250301.csv | 8 + 003580/price/prices-20250301.csv | 8 + 003610/price/prices-20250301.csv | 8 + 003620/price/prices-20250301.csv | 8 + 003650/price/prices-20250301.csv | 8 + 003670/price/prices-20250301.csv | 8 + 003680/price/prices-20250301.csv | 8 + 003690/price/prices-20250301.csv | 8 + 003720/price/prices-20250301.csv | 8 + 003780/price/prices-20250301.csv | 8 + 003800/price/prices-20250301.csv | 8 + 003830/price/prices-20250301.csv | 8 + 003850/price/prices-20250301.csv | 8 + 003920/price/prices-20250301.csv | 8 + 003960/price/prices-20250301.csv | 8 + 004000/price/prices-20250301.csv | 8 + 004020/price/prices-20250301.csv | 8 + 004060/price/prices-20250301.csv | 8 + 004080/price/prices-20250301.csv | 8 + 004090/price/prices-20250301.csv | 8 + 004100/price/prices-20250301.csv | 8 + 004140/price/prices-20250301.csv | 8 + 004150/price/prices-20250301.csv | 8 + 004170/price/prices-20250301.csv | 8 + 004250/price/prices-20250301.csv | 8 + 004270/price/prices-20250301.csv | 8 + 004310/price/prices-20250301.csv | 8 + 004360/price/prices-20250301.csv | 8 + 004370/price/prices-20250301.csv | 8 + 004380/price/prices-20250301.csv | 8 + 004410/price/prices-20250301.csv | 8 + 004430/price/prices-20250301.csv | 8 + 004440/price/prices-20250301.csv | 8 + 004450/price/prices-20250301.csv | 8 + 004490/price/prices-20250301.csv | 8 + 004540/price/prices-20250301.csv | 8 + 004560/price/prices-20250301.csv | 8 + 004590/price/prices-20250301.csv | 8 + 004650/price/prices-20250301.csv | 8 + 004690/price/prices-20250301.csv | 8 + 004700/price/prices-20250301.csv | 8 + 004710/price/prices-20250301.csv | 8 + 004720/price/prices-20250301.csv | 8 + 004770/price/prices-20250301.csv | 8 + 004780/price/prices-20250301.csv | 8 + 004800/price/prices-20250301.csv | 8 + 004830/price/prices-20250301.csv | 8 + 004840/price/prices-20250301.csv | 8 + 004870/price/prices-20250301.csv | 8 + 004890/price/prices-20250301.csv | 8 + 004910/price/prices-20250301.csv | 8 + 004920/price/prices-20250301.csv | 8 + 004960/price/prices-20250301.csv | 8 + 004970/price/prices-20250301.csv | 8 + 004980/price/prices-20250301.csv | 8 + 004990/price/prices-20250301.csv | 8 + 005010/price/prices-20250301.csv | 8 + 005030/price/prices-20250301.csv | 8 + 005070/price/prices-20250301.csv | 8 + 005090/price/prices-20250301.csv | 8 + 005110/price/prices-20250301.csv | 8 + 005160/price/prices-20250301.csv | 8 + 005180/price/prices-20250301.csv | 8 + 005250/price/prices-20250301.csv | 8 + 005290/price/prices-20250301.csv | 8 + 005300/price/prices-20250301.csv | 8 + 005320/price/prices-20250301.csv | 8 + 005360/price/prices-20250301.csv | 8 + 005380/price/prices-20250301.csv | 8 + 005390/price/prices-20250301.csv | 8 + 005420/price/prices-20250301.csv | 8 + 005430/price/prices-20250301.csv | 8 + 005440/price/prices-20250301.csv | 8 + 005490/price/prices-20250301.csv | 8 + 005500/price/prices-20250301.csv | 8 + 005610/price/prices-20250301.csv | 8 + 005670/price/prices-20250301.csv | 8 + 005680/price/prices-20250301.csv | 8 + 005690/price/prices-20250301.csv | 8 + 005710/price/prices-20250301.csv | 8 + 005720/price/prices-20250301.csv | 8 + 005740/price/prices-20250301.csv | 8 + 005750/price/prices-20250301.csv | 8 + 005800/price/prices-20250301.csv | 8 + 005810/price/prices-20250301.csv | 8 + 005820/price/prices-20250301.csv | 8 + 005830/price/prices-20250301.csv | 8 + 005850/price/prices-20250301.csv | 8 + 005860/price/prices-20250301.csv | 8 + 005870/price/prices-20250301.csv | 8 + 005880/price/prices-20250301.csv | 8 + 005930/price/prices-20250301.csv | 8 + 005940/price/prices-20250301.csv | 8 + 005950/price/prices-20250301.csv | 8 + 005960/price/prices-20250301.csv | 8 + 005990/price/prices-20250301.csv | 8 + 006040/price/prices-20250301.csv | 8 + 006050/price/prices-20250301.csv | 8 + 006060/price/prices-20250301.csv | 8 + 006090/price/prices-20250301.csv | 8 + 006110/price/prices-20250301.csv | 8 + 006120/price/prices-20250301.csv | 8 + 006140/price/prices-20250301.csv | 8 + 006200/price/prices-20250301.csv | 8 + 006220/price/prices-20250301.csv | 8 + 006260/price/prices-20250301.csv | 8 + 006280/price/prices-20250301.csv | 8 + 006340/price/prices-20250301.csv | 8 + 006360/price/prices-20250301.csv | 8 + 006370/price/prices-20250301.csv | 8 + 006380/price/prices-20250301.csv | 8 + 006390/price/prices-20250301.csv | 8 + 006400/price/prices-20250301.csv | 8 + 006490/price/prices-20250301.csv | 8 + 006570/price/prices-20250301.csv | 8 + 006620/price/prices-20250301.csv | 8 + 006650/price/prices-20250301.csv | 8 + 006660/price/prices-20250301.csv | 8 + 006730/price/prices-20250301.csv | 8 + 006740/price/prices-20250301.csv | 8 + 006800/price/prices-20250301.csv | 8 + 006840/price/prices-20250301.csv | 8 + 006880/price/prices-20250301.csv | 8 + 006890/price/prices-20250301.csv | 8 + 006910/price/prices-20250301.csv | 8 + 006920/price/prices-20250301.csv | 8 + 006980/price/prices-20250301.csv | 8 + 007070/price/prices-20250301.csv | 8 + 007110/price/prices-20250301.csv | 8 + 007120/price/prices-20250301.csv | 8 + 007160/price/prices-20250301.csv | 8 + 007210/price/prices-20250301.csv | 8 + 007280/price/prices-20250301.csv | 8 + 007310/price/prices-20250301.csv | 8 + 007330/price/prices-20250301.csv | 8 + 007340/price/prices-20250301.csv | 8 + 007370/price/prices-20250301.csv | 8 + 007390/price/prices-20250301.csv | 8 + 007460/price/prices-20250301.csv | 8 + 007530/price/prices-20250301.csv | 8 + 007540/price/prices-20250301.csv | 8 + 007570/price/prices-20250301.csv | 8 + 007590/price/prices-20250301.csv | 8 + 007610/price/prices-20250301.csv | 8 + 007660/price/prices-20250301.csv | 8 + 007680/price/prices-20250301.csv | 8 + 007690/price/prices-20250301.csv | 8 + 007700/price/prices-20250301.csv | 8 + 007720/price/prices-20250301.csv | 8 + 007770/price/prices-20250301.csv | 8 + 007810/price/prices-20250301.csv | 8 + 007820/price/prices-20250301.csv | 8 + 007860/price/prices-20250301.csv | 8 + 007980/price/prices-20250301.csv | 8 + 008040/price/prices-20250301.csv | 8 + 008060/price/prices-20250301.csv | 8 + 008110/price/prices-20250301.csv | 8 + 008250/price/prices-20250301.csv | 8 + 008260/price/prices-20250301.csv | 8 + 008290/price/prices-20250301.csv | 8 + 008350/price/prices-20250301.csv | 8 + 008370/price/prices-20250301.csv | 8 + 008420/price/prices-20250301.csv | 8 + 008470/price/prices-20250301.csv | 8 + 008490/price/prices-20250301.csv | 8 + 008500/price/prices-20250301.csv | 8 + 008600/price/prices-20250301.csv | 8 + 008700/price/prices-20250301.csv | 8 + 008730/price/prices-20250301.csv | 8 + 008770/price/prices-20250301.csv | 8 + 008830/price/prices-20250301.csv | 8 + 008870/price/prices-20250301.csv | 8 + 008930/price/prices-20250301.csv | 8 + 008970/price/prices-20250301.csv | 8 + 009070/price/prices-20250301.csv | 8 + 009140/price/prices-20250301.csv | 8 + 009150/price/prices-20250301.csv | 8 + 009160/price/prices-20250301.csv | 8 + 009180/price/prices-20250301.csv | 8 + 009190/price/prices-20250301.csv | 8 + 009200/price/prices-20250301.csv | 8 + 009240/price/prices-20250301.csv | 8 + 009270/price/prices-20250301.csv | 8 + 009290/price/prices-20250301.csv | 8 + 009300/price/prices-20250301.csv | 8 + 009310/price/prices-20250301.csv | 8 + 009320/price/prices-20250301.csv | 8 + 009410/price/prices-20250301.csv | 8 + 009420/price/prices-20250301.csv | 8 + 009440/price/prices-20250301.csv | 8 + 009450/price/prices-20250301.csv | 8 + 009460/price/prices-20250301.csv | 8 + 009470/price/prices-20250301.csv | 8 + 009520/price/prices-20250301.csv | 8 + 009540/price/prices-20250301.csv | 8 + 009580/price/prices-20250301.csv | 8 + 009620/price/prices-20250301.csv | 8 + 009680/price/prices-20250301.csv | 8 + 009730/price/prices-20250301.csv | 8 + 009770/price/prices-20250301.csv | 8 + 009780/price/prices-20250301.csv | 8 + 009810/price/prices-20250301.csv | 8 + 009830/price/prices-20250301.csv | 8 + 009900/price/prices-20250301.csv | 8 + 009970/price/prices-20250301.csv | 8 + 010040/price/prices-20250301.csv | 8 + 010060/price/prices-20250301.csv | 8 + 010100/price/prices-20250301.csv | 8 + 010120/price/prices-20250301.csv | 8 + 010130/price/prices-20250301.csv | 8 + 010140/price/prices-20250301.csv | 8 + 010170/price/prices-20250301.csv | 8 + 010240/price/prices-20250301.csv | 8 + 010280/price/prices-20250301.csv | 8 + 010400/price/prices-20250301.csv | 8 + 010420/price/prices-20250301.csv | 8 + 010470/price/prices-20250301.csv | 8 + 010580/price/prices-20250301.csv | 8 + 010600/price/prices-20250301.csv | 8 + 010620/price/prices-20250301.csv | 8 + 010640/price/prices-20250301.csv | 8 + 010660/price/prices-20250301.csv | 8 + 010690/price/prices-20250301.csv | 8 + 010770/price/prices-20250301.csv | 8 + 010780/price/prices-20250301.csv | 8 + 010820/price/prices-20250301.csv | 8 + 010950/price/prices-20250301.csv | 8 + 010960/price/prices-20250301.csv | 8 + 011000/price/prices-20250301.csv | 8 + 011040/price/prices-20250301.csv | 8 + 011070/price/prices-20250301.csv | 8 + 011080/price/prices-20250301.csv | 8 + 011090/price/prices-20250301.csv | 8 + 011150/price/prices-20250301.csv | 8 + 011170/price/prices-20250301.csv | 8 + 011200/price/prices-20250301.csv | 8 + 011210/price/prices-20250301.csv | 8 + 011230/price/prices-20250301.csv | 8 + 011280/price/prices-20250301.csv | 8 + 011300/price/prices-20250301.csv | 8 + 011320/price/prices-20250301.csv | 8 + 011330/price/prices-20250301.csv | 8 + 011370/price/prices-20250301.csv | 8 + 011390/price/prices-20250301.csv | 8 + 011420/price/prices-20250301.csv | 8 + 011500/price/prices-20250301.csv | 8 + 011560/price/prices-20250301.csv | 8 + 011690/price/prices-20250301.csv | 8 + 011700/price/prices-20250301.csv | 8 + 011760/price/prices-20250301.csv | 8 + 011780/price/prices-20250301.csv | 8 + 011790/price/prices-20250301.csv | 8 + 011810/price/prices-20250301.csv | 8 + 011930/price/prices-20250301.csv | 8 + 012030/price/prices-20250301.csv | 8 + 012160/price/prices-20250301.csv | 8 + 012170/price/prices-20250301.csv | 8 + 012200/price/prices-20250301.csv | 8 + 012210/price/prices-20250301.csv | 8 + 012280/price/prices-20250301.csv | 8 + 012320/price/prices-20250301.csv | 8 + 012330/price/prices-20250301.csv | 8 + 012340/price/prices-20250301.csv | 8 + 012450/price/prices-20250301.csv | 8 + 012510/price/prices-20250301.csv | 8 + 012600/price/prices-20250301.csv | 8 + 012610/price/prices-20250301.csv | 8 + 012620/price/prices-20250301.csv | 8 + 012630/price/prices-20250301.csv | 8 + 012690/price/prices-20250301.csv | 8 + 012700/price/prices-20250301.csv | 8 + 012750/price/prices-20250301.csv | 8 + 012790/price/prices-20250301.csv | 8 + 012800/price/prices-20250301.csv | 8 + 012860/price/prices-20250301.csv | 8 + 013000/price/prices-20250301.csv | 8 + 013030/price/prices-20250301.csv | 8 + 013120/price/prices-20250301.csv | 8 + 013310/price/prices-20250301.csv | 8 + 013360/price/prices-20250301.csv | 8 + 013520/price/prices-20250301.csv | 8 + 013570/price/prices-20250301.csv | 8 + 013580/price/prices-20250301.csv | 8 + 013700/price/prices-20250301.csv | 8 + 013720/price/prices-20250301.csv | 8 + 013810/price/prices-20250301.csv | 8 + 013870/price/prices-20250301.csv | 8 + 013890/price/prices-20250301.csv | 8 + 013990/price/prices-20250301.csv | 8 + 014100/price/prices-20250301.csv | 8 + 014130/price/prices-20250301.csv | 8 + 014160/price/prices-20250301.csv | 8 + 014190/price/prices-20250301.csv | 8 + 014200/price/prices-20250301.csv | 8 + 014280/price/prices-20250301.csv | 8 + 014440/price/prices-20250301.csv | 8 + 014470/price/prices-20250301.csv | 8 + 014530/price/prices-20250301.csv | 8 + 014570/price/prices-20250301.csv | 8 + 014580/price/prices-20250301.csv | 8 + 014620/price/prices-20250301.csv | 8 + 014680/price/prices-20250301.csv | 8 + 014710/price/prices-20250301.csv | 8 + 014790/price/prices-20250301.csv | 8 + 014820/price/prices-20250301.csv | 8 + 014830/price/prices-20250301.csv | 8 + 014910/price/prices-20250301.csv | 8 + 014940/price/prices-20250301.csv | 8 + 014970/price/prices-20250301.csv | 8 + 014990/price/prices-20250301.csv | 8 + 015020/price/prices-20250301.csv | 8 + 015230/price/prices-20250301.csv | 8 + 015260/price/prices-20250301.csv | 8 + 015360/price/prices-20250301.csv | 8 + 015590/price/prices-20250301.csv | 8 + 015710/price/prices-20250301.csv | 8 + 015750/price/prices-20250301.csv | 8 + 015760/price/prices-20250301.csv | 8 + 015860/price/prices-20250301.csv | 8 + 015890/price/prices-20250301.csv | 8 + 016090/price/prices-20250301.csv | 8 + 016100/price/prices-20250301.csv | 8 + 016250/price/prices-20250301.csv | 8 + 016360/price/prices-20250301.csv | 8 + 016380/price/prices-20250301.csv | 8 + 016450/price/prices-20250301.csv | 8 + 016580/price/prices-20250301.csv | 8 + 016590/price/prices-20250301.csv | 8 + 016600/price/prices-20250301.csv | 8 + 016610/price/prices-20250301.csv | 8 + 016670/price/prices-20250301.csv | 8 + 016710/price/prices-20250301.csv | 8 + 016740/price/prices-20250301.csv | 8 + 016790/price/prices-20250301.csv | 8 + 016800/price/prices-20250301.csv | 8 + 016880/price/prices-20250301.csv | 8 + 016920/price/prices-20250301.csv | 8 + 017000/price/prices-20250301.csv | 8 + 017040/price/prices-20250301.csv | 8 + 017180/price/prices-20250301.csv | 8 + 017250/price/prices-20250301.csv | 8 + 017370/price/prices-20250301.csv | 8 + 017390/price/prices-20250301.csv | 8 + 017480/price/prices-20250301.csv | 8 + 017510/price/prices-20250301.csv | 8 + 017550/price/prices-20250301.csv | 8 + 017650/price/prices-20250301.csv | 8 + 017670/price/prices-20250301.csv | 8 + 017800/price/prices-20250301.csv | 8 + 017810/price/prices-20250301.csv | 8 + 017860/price/prices-20250301.csv | 8 + 017890/price/prices-20250301.csv | 8 + 017900/price/prices-20250301.csv | 8 + 017940/price/prices-20250301.csv | 8 + 017960/price/prices-20250301.csv | 8 + 018000/price/prices-20250301.csv | 8 + 018120/price/prices-20250301.csv | 8 + 018250/price/prices-20250301.csv | 8 + 018260/price/prices-20250301.csv | 8 + 018290/price/prices-20250301.csv | 8 + 018310/price/prices-20250301.csv | 8 + 018470/price/prices-20250301.csv | 8 + 018500/price/prices-20250301.csv | 8 + 018620/price/prices-20250301.csv | 8 + 018670/price/prices-20250301.csv | 8 + 018680/price/prices-20250301.csv | 8 + 018700/price/prices-20250301.csv | 8 + 018880/price/prices-20250301.csv | 8 + 019010/price/prices-20250301.csv | 8 + 019170/price/prices-20250301.csv | 8 + 019180/price/prices-20250301.csv | 8 + 019210/price/prices-20250301.csv | 8 + 019440/price/prices-20250301.csv | 8 + 019490/price/prices-20250301.csv | 8 + 019540/price/prices-20250301.csv | 8 + 019550/price/prices-20250301.csv | 8 + 019570/price/prices-20250301.csv | 8 + 019590/price/prices-20250301.csv | 8 + 019660/price/prices-20250301.csv | 8 + 019680/price/prices-20250301.csv | 8 + 019770/price/prices-20250301.csv | 8 + 019990/price/prices-20250301.csv | 8 + 020000/price/prices-20250301.csv | 8 + 020120/price/prices-20250301.csv | 8 + 020150/price/prices-20250301.csv | 8 + 020180/price/prices-20250301.csv | 8 + 020400/price/prices-20250301.csv | 8 + 020560/price/prices-20250301.csv | 8 + 020710/price/prices-20250301.csv | 8 + 020760/price/prices-20250301.csv | 8 + 021040/price/prices-20250301.csv | 8 + 021050/price/prices-20250301.csv | 8 + 021080/price/prices-20250301.csv | 8 + 021240/price/prices-20250301.csv | 8 + 021320/price/prices-20250301.csv | 8 + 021650/price/prices-20250301.csv | 8 + 021820/price/prices-20250301.csv | 8 + 021880/price/prices-20250301.csv | 8 + 022100/price/prices-20250301.csv | 8 + 022220/price/prices-20250301.csv | 8 + 023000/price/prices-20250301.csv | 8 + 023150/price/prices-20250301.csv | 8 + 023160/price/prices-20250301.csv | 8 + 023350/price/prices-20250301.csv | 8 + 023410/price/prices-20250301.csv | 8 + 023440/price/prices-20250301.csv | 8 + 023450/price/prices-20250301.csv | 8 + 023460/price/prices-20250301.csv | 8 + 023530/price/prices-20250301.csv | 8 + 023590/price/prices-20250301.csv | 8 + 023600/price/prices-20250301.csv | 8 + 023760/price/prices-20250301.csv | 8 + 023770/price/prices-20250301.csv | 8 + 023790/price/prices-20250301.csv | 8 + 023800/price/prices-20250301.csv | 8 + 023810/price/prices-20250301.csv | 8 + 023900/price/prices-20250301.csv | 8 + 023910/price/prices-20250301.csv | 8 + 023960/price/prices-20250301.csv | 8 + 024060/price/prices-20250301.csv | 8 + 024070/price/prices-20250301.csv | 8 + 024090/price/prices-20250301.csv | 8 + 024110/price/prices-20250301.csv | 8 + 024120/price/prices-20250301.csv | 8 + 024720/price/prices-20250301.csv | 8 + 024740/price/prices-20250301.csv | 8 + 024800/price/prices-20250301.csv | 8 + 024810/price/prices-20250301.csv | 8 + 024830/price/prices-20250301.csv | 8 + 024840/price/prices-20250301.csv | 8 + 024850/price/prices-20250301.csv | 8 + 024880/price/prices-20250301.csv | 8 + 024890/price/prices-20250301.csv | 8 + 024900/price/prices-20250301.csv | 8 + 024910/price/prices-20250301.csv | 8 + 024940/price/prices-20250301.csv | 8 + 024950/price/prices-20250301.csv | 8 + 025000/price/prices-20250301.csv | 8 + 025320/price/prices-20250301.csv | 8 + 025440/price/prices-20250301.csv | 8 + 025530/price/prices-20250301.csv | 8 + 025540/price/prices-20250301.csv | 8 + 025550/price/prices-20250301.csv | 8 + 025560/price/prices-20250301.csv | 8 + 025620/price/prices-20250301.csv | 8 + 025750/price/prices-20250301.csv | 8 + 025770/price/prices-20250301.csv | 8 + 025820/price/prices-20250301.csv | 8 + 025860/price/prices-20250301.csv | 8 + 025870/price/prices-20250301.csv | 8 + 025880/price/prices-20250301.csv | 8 + 025890/price/prices-20250301.csv | 8 + 025900/price/prices-20250301.csv | 8 + 025950/price/prices-20250301.csv | 8 + 025980/price/prices-20250301.csv | 8 + 026040/price/prices-20250301.csv | 8 + 026150/price/prices-20250301.csv | 8 + 026890/price/prices-20250301.csv | 8 + 026910/price/prices-20250301.csv | 8 + 026940/price/prices-20250301.csv | 8 + 026960/price/prices-20250301.csv | 8 + 027040/price/prices-20250301.csv | 8 + 027050/price/prices-20250301.csv | 8 + 027360/price/prices-20250301.csv | 8 + 027410/price/prices-20250301.csv | 8 + 027580/price/prices-20250301.csv | 8 + 027710/price/prices-20250301.csv | 8 + 027740/price/prices-20250301.csv | 8 + 027830/price/prices-20250301.csv | 8 + 027970/price/prices-20250301.csv | 8 + 028050/price/prices-20250301.csv | 8 + 028080/price/prices-20250301.csv | 8 + 028100/price/prices-20250301.csv | 8 + 028260/price/prices-20250301.csv | 8 + 028300/price/prices-20250301.csv | 8 + 028670/price/prices-20250301.csv | 8 + 029460/price/prices-20250301.csv | 8 + 029480/price/prices-20250301.csv | 8 + 029530/price/prices-20250301.csv | 8 + 029780/price/prices-20250301.csv | 8 + 029960/price/prices-20250301.csv | 8 + 030000/price/prices-20250301.csv | 8 + 030190/price/prices-20250301.csv | 8 + 030200/price/prices-20250301.csv | 8 + 030210/price/prices-20250301.csv | 8 + 030350/price/prices-20250301.csv | 8 + 030520/price/prices-20250301.csv | 8 + 030530/price/prices-20250301.csv | 8 + 030610/price/prices-20250301.csv | 8 + 030720/price/prices-20250301.csv | 8 + 030960/price/prices-20250301.csv | 8 + 031310/price/prices-20250301.csv | 8 + 031330/price/prices-20250301.csv | 8 + 031430/price/prices-20250301.csv | 8 + 031440/price/prices-20250301.csv | 8 + 031510/price/prices-20250301.csv | 8 + 031820/price/prices-20250301.csv | 8 + 031860/price/prices-20250301.csv | 8 + 031980/price/prices-20250301.csv | 8 + 032080/price/prices-20250301.csv | 8 + 032190/price/prices-20250301.csv | 8 + 032280/price/prices-20250301.csv | 8 + 032300/price/prices-20250301.csv | 8 + 032350/price/prices-20250301.csv | 8 + 032500/price/prices-20250301.csv | 8 + 032540/price/prices-20250301.csv | 8 + 032560/price/prices-20250301.csv | 8 + 032580/price/prices-20250301.csv | 8 + 032620/price/prices-20250301.csv | 8 + 032640/price/prices-20250301.csv | 8 + 032680/price/prices-20250301.csv | 8 + 032750/price/prices-20250301.csv | 8 + 032790/price/prices-20250301.csv | 8 + 032800/price/prices-20250301.csv | 8 + 032820/price/prices-20250301.csv | 8 + 032830/price/prices-20250301.csv | 8 + 032850/price/prices-20250301.csv | 8 + 032860/price/prices-20250301.csv | 8 + 032940/price/prices-20250301.csv | 8 + 032960/price/prices-20250301.csv | 8 + 032980/price/prices-20250301.csv | 8 + 033050/price/prices-20250301.csv | 8 + 033100/price/prices-20250301.csv | 8 + 033130/price/prices-20250301.csv | 8 + 033160/price/prices-20250301.csv | 8 + 033170/price/prices-20250301.csv | 8 + 033180/price/prices-20250301.csv | 8 + 033200/price/prices-20250301.csv | 8 + 033230/price/prices-20250301.csv | 8 + 033240/price/prices-20250301.csv | 8 + 033250/price/prices-20250301.csv | 8 + 033270/price/prices-20250301.csv | 8 + 033290/price/prices-20250301.csv | 8 + 033310/price/prices-20250301.csv | 8 + 033320/price/prices-20250301.csv | 8 + 033340/price/prices-20250301.csv | 8 + 033500/price/prices-20250301.csv | 8 + 033530/price/prices-20250301.csv | 8 + 033540/price/prices-20250301.csv | 8 + 033560/price/prices-20250301.csv | 8 + 033640/price/prices-20250301.csv | 8 + 033780/price/prices-20250301.csv | 8 + 033790/price/prices-20250301.csv | 8 + 033830/price/prices-20250301.csv | 8 + 033920/price/prices-20250301.csv | 8 + 034020/price/prices-20250301.csv | 8 + 034120/price/prices-20250301.csv | 8 + 034220/price/prices-20250301.csv | 8 + 034230/price/prices-20250301.csv | 8 + 034310/price/prices-20250301.csv | 8 + 034590/price/prices-20250301.csv | 8 + 034730/price/prices-20250301.csv | 8 + 034810/price/prices-20250301.csv | 8 + 034830/price/prices-20250301.csv | 8 + 034940/price/prices-20250301.csv | 8 + 034950/price/prices-20250301.csv | 8 + 035000/price/prices-20250301.csv | 8 + 035080/price/prices-20250301.csv | 8 + 035150/price/prices-20250301.csv | 8 + 035200/price/prices-20250301.csv | 8 + 035250/price/prices-20250301.csv | 8 + 035290/price/prices-20250301.csv | 8 + 035420/price/prices-20250301.csv | 8 + 035460/price/prices-20250301.csv | 8 + 035510/price/prices-20250301.csv | 8 + 035600/price/prices-20250301.csv | 8 + 035610/price/prices-20250301.csv | 8 + 035620/price/prices-20250301.csv | 8 + 035720/price/prices-20250301.csv | 8 + 035760/price/prices-20250301.csv | 8 + 035810/price/prices-20250301.csv | 8 + 035890/price/prices-20250301.csv | 8 + 035900/price/prices-20250301.csv | 8 + 036000/price/prices-20250301.csv | 8 + 036010/price/prices-20250301.csv | 8 + 036030/price/prices-20250301.csv | 8 + 036090/price/prices-20250301.csv | 8 + 036120/price/prices-20250301.csv | 8 + 036170/price/prices-20250301.csv | 8 + 036180/price/prices-20250301.csv | 8 + 036190/price/prices-20250301.csv | 8 + 036200/price/prices-20250301.csv | 8 + 036220/price/prices-20250301.csv | 8 + 036420/price/prices-20250301.csv | 8 + 036460/price/prices-20250301.csv | 8 + 036480/price/prices-20250301.csv | 8 + 036530/price/prices-20250301.csv | 8 + 036540/price/prices-20250301.csv | 8 + 036560/price/prices-20250301.csv | 8 + 036570/price/prices-20250301.csv | 8 + 036580/price/prices-20250301.csv | 8 + 036620/price/prices-20250301.csv | 8 + 036630/price/prices-20250301.csv | 8 + 036640/price/prices-20250301.csv | 8 + 036670/price/prices-20250301.csv | 8 + 036690/price/prices-20250301.csv | 8 + 036710/price/prices-20250301.csv | 8 + 036800/price/prices-20250301.csv | 8 + 036810/price/prices-20250301.csv | 8 + 036830/price/prices-20250301.csv | 8 + 036890/price/prices-20250301.csv | 8 + 036930/price/prices-20250301.csv | 8 + 037030/price/prices-20250301.csv | 8 + 037070/price/prices-20250301.csv | 8 + 037230/price/prices-20250301.csv | 8 + 037270/price/prices-20250301.csv | 8 + 037330/price/prices-20250301.csv | 8 + 037350/price/prices-20250301.csv | 8 + 037370/price/prices-20250301.csv | 8 + 037400/price/prices-20250301.csv | 8 + 037440/price/prices-20250301.csv | 8 + 037460/price/prices-20250301.csv | 8 + 037560/price/prices-20250301.csv | 8 + 037710/price/prices-20250301.csv | 8 + 037760/price/prices-20250301.csv | 8 + 037950/price/prices-20250301.csv | 8 + 038010/price/prices-20250301.csv | 8 + 038060/price/prices-20250301.csv | 8 + 038070/price/prices-20250301.csv | 8 + 038110/price/prices-20250301.csv | 8 + 038290/price/prices-20250301.csv | 8 + 038340/price/prices-20250301.csv | 8 + 038390/price/prices-20250301.csv | 8 + 038460/price/prices-20250301.csv | 8 + 038500/price/prices-20250301.csv | 8 + 038530/price/prices-20250301.csv | 8 + 038540/price/prices-20250301.csv | 8 + 038620/price/prices-20250301.csv | 8 + 038680/price/prices-20250301.csv | 8 + 038870/price/prices-20250301.csv | 8 + 038880/price/prices-20250301.csv | 8 + 038950/price/prices-20250301.csv | 8 + 039010/price/prices-20250301.csv | 8 + 039020/price/prices-20250301.csv | 8 + 039030/price/prices-20250301.csv | 8 + 039130/price/prices-20250301.csv | 8 + 039200/price/prices-20250301.csv | 8 + 039240/price/prices-20250301.csv | 8 + 039290/price/prices-20250301.csv | 8 + 039310/price/prices-20250301.csv | 8 + 039340/price/prices-20250301.csv | 8 + 039420/price/prices-20250301.csv | 8 + 039440/price/prices-20250301.csv | 8 + 039490/price/prices-20250301.csv | 8 + 039560/price/prices-20250301.csv | 8 + 039570/price/prices-20250301.csv | 8 + 039610/price/prices-20250301.csv | 8 + 039740/price/prices-20250301.csv | 8 + 039830/price/prices-20250301.csv | 8 + 039840/price/prices-20250301.csv | 8 + 039860/price/prices-20250301.csv | 8 + 039980/price/prices-20250301.csv | 8 + 040160/price/prices-20250301.csv | 8 + 040300/price/prices-20250301.csv | 8 + 040350/price/prices-20250301.csv | 8 + 040420/price/prices-20250301.csv | 8 + 040610/price/prices-20250301.csv | 8 + 040910/price/prices-20250301.csv | 8 + 041020/price/prices-20250301.csv | 8 + 041190/price/prices-20250301.csv | 8 + 041440/price/prices-20250301.csv | 8 + 041460/price/prices-20250301.csv | 8 + 041510/price/prices-20250301.csv | 8 + 041520/price/prices-20250301.csv | 8 + 041590/price/prices-20250301.csv | 8 + 041650/price/prices-20250301.csv | 8 + 041830/price/prices-20250301.csv | 8 + 041910/price/prices-20250301.csv | 8 + 041920/price/prices-20250301.csv | 8 + 041930/price/prices-20250301.csv | 8 + 041960/price/prices-20250301.csv | 8 + 042000/price/prices-20250301.csv | 8 + 042040/price/prices-20250301.csv | 8 + 042110/price/prices-20250301.csv | 8 + 042370/price/prices-20250301.csv | 8 + 042420/price/prices-20250301.csv | 8 + 042500/price/prices-20250301.csv | 8 + 042510/price/prices-20250301.csv | 8 + 042520/price/prices-20250301.csv | 8 + 042600/price/prices-20250301.csv | 8 + 042660/price/prices-20250301.csv | 8 + 042670/price/prices-20250301.csv | 8 + 042700/price/prices-20250301.csv | 8 + 042940/price/prices-20250301.csv | 8 + 043090/price/prices-20250301.csv | 8 + 043100/price/prices-20250301.csv | 8 + 043150/price/prices-20250301.csv | 8 + 043200/price/prices-20250301.csv | 8 + 043220/price/prices-20250301.csv | 8 + 043260/price/prices-20250301.csv | 8 + 043340/price/prices-20250301.csv | 8 + 043360/price/prices-20250301.csv | 8 + 043370/price/prices-20250301.csv | 8 + 043590/price/prices-20250301.csv | 8 + 043610/price/prices-20250301.csv | 8 + 043650/price/prices-20250301.csv | 8 + 043710/price/prices-20250301.csv | 8 + 043910/price/prices-20250301.csv | 8 + 044060/price/prices-20250301.csv | 8 + 044180/price/prices-20250301.csv | 8 + 044340/price/prices-20250301.csv | 8 + 044380/price/prices-20250301.csv | 8 + 044450/price/prices-20250301.csv | 8 + 044480/price/prices-20250301.csv | 8 + 044490/price/prices-20250301.csv | 8 + 044780/price/prices-20250301.csv | 8 + 044820/price/prices-20250301.csv | 8 + 044960/price/prices-20250301.csv | 8 + 044990/price/prices-20250301.csv | 8 + 045060/price/prices-20250301.csv | 8 + 045100/price/prices-20250301.csv | 8 + 045300/price/prices-20250301.csv | 8 + 045340/price/prices-20250301.csv | 8 + 045390/price/prices-20250301.csv | 8 + 045510/price/prices-20250301.csv | 8 + 045520/price/prices-20250301.csv | 8 + 045660/price/prices-20250301.csv | 8 + 045970/price/prices-20250301.csv | 8 + 046070/price/prices-20250301.csv | 8 + 046120/price/prices-20250301.csv | 8 + 046210/price/prices-20250301.csv | 8 + 046310/price/prices-20250301.csv | 8 + 046390/price/prices-20250301.csv | 8 + 046440/price/prices-20250301.csv | 8 + 046890/price/prices-20250301.csv | 8 + 046940/price/prices-20250301.csv | 8 + 046970/price/prices-20250301.csv | 8 + 047040/price/prices-20250301.csv | 8 + 047050/price/prices-20250301.csv | 8 + 047080/price/prices-20250301.csv | 8 + 047310/price/prices-20250301.csv | 8 + 047400/price/prices-20250301.csv | 8 + 047560/price/prices-20250301.csv | 8 + 047770/price/prices-20250301.csv | 8 + 047810/price/prices-20250301.csv | 8 + 047820/price/prices-20250301.csv | 8 + 047920/price/prices-20250301.csv | 8 + 048410/price/prices-20250301.csv | 8 + 048430/price/prices-20250301.csv | 8 + 048470/price/prices-20250301.csv | 8 + 048530/price/prices-20250301.csv | 8 + 048550/price/prices-20250301.csv | 8 + 048770/price/prices-20250301.csv | 8 + 048830/price/prices-20250301.csv | 8 + 048870/price/prices-20250301.csv | 8 + 048910/price/prices-20250301.csv | 8 + 049070/price/prices-20250301.csv | 8 + 049080/price/prices-20250301.csv | 8 + 049120/price/prices-20250301.csv | 8 + 049180/price/prices-20250301.csv | 8 + 049430/price/prices-20250301.csv | 8 + 049470/price/prices-20250301.csv | 8 + 049480/price/prices-20250301.csv | 8 + 049520/price/prices-20250301.csv | 8 + 049550/price/prices-20250301.csv | 8 + 049630/price/prices-20250301.csv | 8 + 049720/price/prices-20250301.csv | 8 + 049770/price/prices-20250301.csv | 8 + 049800/price/prices-20250301.csv | 8 + 049830/price/prices-20250301.csv | 8 + 049950/price/prices-20250301.csv | 8 + 049960/price/prices-20250301.csv | 8 + 050090/price/prices-20250301.csv | 8 + 050110/price/prices-20250301.csv | 8 + 050120/price/prices-20250301.csv | 8 + 050760/price/prices-20250301.csv | 8 + 050860/price/prices-20250301.csv | 8 + 050890/price/prices-20250301.csv | 8 + 050960/price/prices-20250301.csv | 8 + 051160/price/prices-20250301.csv | 8 + 051360/price/prices-20250301.csv | 8 + 051370/price/prices-20250301.csv | 8 + 051380/price/prices-20250301.csv | 8 + 051390/price/prices-20250301.csv | 8 + 051490/price/prices-20250301.csv | 8 + 051500/price/prices-20250301.csv | 8 + 051600/price/prices-20250301.csv | 8 + 051630/price/prices-20250301.csv | 8 + 051780/price/prices-20250301.csv | 8 + 051900/price/prices-20250301.csv | 8 + 051910/price/prices-20250301.csv | 8 + 051980/price/prices-20250301.csv | 8 + 052020/price/prices-20250301.csv | 8 + 052220/price/prices-20250301.csv | 8 + 052260/price/prices-20250301.csv | 8 + 052300/price/prices-20250301.csv | 8 + 052330/price/prices-20250301.csv | 8 + 052400/price/prices-20250301.csv | 8 + 052420/price/prices-20250301.csv | 8 + 052460/price/prices-20250301.csv | 8 + 052600/price/prices-20250301.csv | 8 + 052670/price/prices-20250301.csv | 8 + 052690/price/prices-20250301.csv | 8 + 052710/price/prices-20250301.csv | 8 + 052770/price/prices-20250301.csv | 8 + 052790/price/prices-20250301.csv | 8 + 052860/price/prices-20250301.csv | 8 + 052900/price/prices-20250301.csv | 8 + 052960/price/prices-20250301.csv | 8 + 053030/price/prices-20250301.csv | 8 + 053050/price/prices-20250301.csv | 8 + 053060/price/prices-20250301.csv | 8 + 053080/price/prices-20250301.csv | 8 + 053160/price/prices-20250301.csv | 8 + 053210/price/prices-20250301.csv | 8 + 053260/price/prices-20250301.csv | 8 + 053270/price/prices-20250301.csv | 8 + 053280/price/prices-20250301.csv | 8 + 053290/price/prices-20250301.csv | 8 + 053300/price/prices-20250301.csv | 8 + 053350/price/prices-20250301.csv | 8 + 053450/price/prices-20250301.csv | 8 + 053580/price/prices-20250301.csv | 8 + 053610/price/prices-20250301.csv | 8 + 053620/price/prices-20250301.csv | 8 + 053690/price/prices-20250301.csv | 8 + 053700/price/prices-20250301.csv | 8 + 053800/price/prices-20250301.csv | 8 + 053950/price/prices-20250301.csv | 8 + 053980/price/prices-20250301.csv | 8 + 054040/price/prices-20250301.csv | 8 + 054050/price/prices-20250301.csv | 8 + 054090/price/prices-20250301.csv | 8 + 054180/price/prices-20250301.csv | 8 + 054210/price/prices-20250301.csv | 8 + 054220/price/prices-20250301.csv | 8 + 054300/price/prices-20250301.csv | 8 + 054410/price/prices-20250301.csv | 8 + 054450/price/prices-20250301.csv | 8 + 054540/price/prices-20250301.csv | 8 + 054620/price/prices-20250301.csv | 8 + 054630/price/prices-20250301.csv | 8 + 054670/price/prices-20250301.csv | 8 + 054780/price/prices-20250301.csv | 8 + 054800/price/prices-20250301.csv | 8 + 054920/price/prices-20250301.csv | 8 + 054930/price/prices-20250301.csv | 8 + 054940/price/prices-20250301.csv | 8 + 054950/price/prices-20250301.csv | 8 + 055490/price/prices-20250301.csv | 8 + 055550/price/prices-20250301.csv | 8 + 056080/price/prices-20250301.csv | 8 + 056090/price/prices-20250301.csv | 8 + 056190/price/prices-20250301.csv | 8 + 056360/price/prices-20250301.csv | 8 + 056700/price/prices-20250301.csv | 8 + 056730/price/prices-20250301.csv | 8 + 057030/price/prices-20250301.csv | 8 + 057050/price/prices-20250301.csv | 8 + 057540/price/prices-20250301.csv | 8 + 057680/price/prices-20250301.csv | 8 + 057880/price/prices-20250301.csv | 8 + 058110/price/prices-20250301.csv | 8 + 058400/price/prices-20250301.csv | 8 + 058430/price/prices-20250301.csv | 8 + 058450/price/prices-20250301.csv | 8 + 058470/price/prices-20250301.csv | 8 + 058610/price/prices-20250301.csv | 8 + 058630/price/prices-20250301.csv | 8 + 058650/price/prices-20250301.csv | 8 + 058730/price/prices-20250301.csv | 8 + 058820/price/prices-20250301.csv | 8 + 058850/price/prices-20250301.csv | 8 + 058860/price/prices-20250301.csv | 8 + 058970/price/prices-20250301.csv | 8 + 059090/price/prices-20250301.csv | 8 + 059100/price/prices-20250301.csv | 8 + 059120/price/prices-20250301.csv | 8 + 059210/price/prices-20250301.csv | 8 + 059270/price/prices-20250301.csv | 8 + 060150/price/prices-20250301.csv | 8 + 060230/price/prices-20250301.csv | 8 + 060240/price/prices-20250301.csv | 8 + 060250/price/prices-20250301.csv | 8 + 060260/price/prices-20250301.csv | 8 + 060280/price/prices-20250301.csv | 8 + 060310/price/prices-20250301.csv | 8 + 060370/price/prices-20250301.csv | 8 + 060380/price/prices-20250301.csv | 8 + 060480/price/prices-20250301.csv | 8 + 060540/price/prices-20250301.csv | 8 + 060560/price/prices-20250301.csv | 8 + 060570/price/prices-20250301.csv | 8 + 060590/price/prices-20250301.csv | 8 + 060720/price/prices-20250301.csv | 8 + 060850/price/prices-20250301.csv | 8 + 060900/price/prices-20250301.csv | 8 + 060980/price/prices-20250301.csv | 8 + 061040/price/prices-20250301.csv | 8 + 061250/price/prices-20250301.csv | 8 + 061970/price/prices-20250301.csv | 8 + 062040/price/prices-20250301.csv | 8 + 062970/price/prices-20250301.csv | 8 + 063080/price/prices-20250301.csv | 8 + 063160/price/prices-20250301.csv | 8 + 063170/price/prices-20250301.csv | 8 + 063440/price/prices-20250301.csv | 8 + 063570/price/prices-20250301.csv | 8 + 063760/price/prices-20250301.csv | 8 + 064090/price/prices-20250301.csv | 8 + 064240/price/prices-20250301.csv | 8 + 064260/price/prices-20250301.csv | 8 + 064290/price/prices-20250301.csv | 8 + 064350/price/prices-20250301.csv | 8 + 064400/price/prices-20250301.csv | 8 + 064480/price/prices-20250301.csv | 8 + 064520/price/prices-20250301.csv | 8 + 064550/price/prices-20250301.csv | 8 + 064760/price/prices-20250301.csv | 8 + 064800/price/prices-20250301.csv | 8 + 064820/price/prices-20250301.csv | 8 + 064850/price/prices-20250301.csv | 8 + 064960/price/prices-20250301.csv | 8 + 065060/price/prices-20250301.csv | 8 + 065130/price/prices-20250301.csv | 8 + 065150/price/prices-20250301.csv | 8 + 065170/price/prices-20250301.csv | 8 + 065350/price/prices-20250301.csv | 8 + 065370/price/prices-20250301.csv | 8 + 065420/price/prices-20250301.csv | 8 + 065440/price/prices-20250301.csv | 8 + 065450/price/prices-20250301.csv | 8 + 065500/price/prices-20250301.csv | 8 + 065510/price/prices-20250301.csv | 8 + 065530/price/prices-20250301.csv | 8 + 065570/price/prices-20250301.csv | 8 + 065650/price/prices-20250301.csv | 8 + 065660/price/prices-20250301.csv | 8 + 065680/price/prices-20250301.csv | 8 + 065690/price/prices-20250301.csv | 8 + 065710/price/prices-20250301.csv | 8 + 065770/price/prices-20250301.csv | 8 + 065950/price/prices-20250301.csv | 8 + 066130/price/prices-20250301.csv | 8 + 066310/price/prices-20250301.csv | 8 + 066360/price/prices-20250301.csv | 8 + 066410/price/prices-20250301.csv | 8 + 066430/price/prices-20250301.csv | 8 + 066570/price/prices-20250301.csv | 8 + 066590/price/prices-20250301.csv | 8 + 066620/price/prices-20250301.csv | 8 + 066670/price/prices-20250301.csv | 8 + 066700/price/prices-20250301.csv | 8 + 066790/price/prices-20250301.csv | 8 + 066830/price/prices-20250301.csv | 8 + 066900/price/prices-20250301.csv | 8 + 066910/price/prices-20250301.csv | 8 + 066970/price/prices-20250301.csv | 8 + 066980/price/prices-20250301.csv | 8 + 067000/price/prices-20250301.csv | 8 + 067010/price/prices-20250301.csv | 8 + 067080/price/prices-20250301.csv | 8 + 067160/price/prices-20250301.csv | 8 + 067170/price/prices-20250301.csv | 8 + 067280/price/prices-20250301.csv | 8 + 067290/price/prices-20250301.csv | 8 + 067310/price/prices-20250301.csv | 8 + 067370/price/prices-20250301.csv | 8 + 067390/price/prices-20250301.csv | 8 + 067570/price/prices-20250301.csv | 8 + 067630/price/prices-20250301.csv | 8 + 067730/price/prices-20250301.csv | 8 + 067770/price/prices-20250301.csv | 8 + 067830/price/prices-20250301.csv | 8 + 067900/price/prices-20250301.csv | 8 + 067920/price/prices-20250301.csv | 8 + 067990/price/prices-20250301.csv | 8 + 068050/price/prices-20250301.csv | 8 + 068100/price/prices-20250301.csv | 8 + 068240/price/prices-20250301.csv | 8 + 068270/price/prices-20250301.csv | 8 + 068290/price/prices-20250301.csv | 8 + 068330/price/prices-20250301.csv | 8 + 068760/price/prices-20250301.csv | 8 + 068790/price/prices-20250301.csv | 8 + 068930/price/prices-20250301.csv | 8 + 068940/price/prices-20250301.csv | 8 + 069080/price/prices-20250301.csv | 8 + 069140/price/prices-20250301.csv | 8 + 069260/price/prices-20250301.csv | 8 + 069330/price/prices-20250301.csv | 8 + 069410/price/prices-20250301.csv | 8 + 069460/price/prices-20250301.csv | 8 + 069510/price/prices-20250301.csv | 8 + 069540/price/prices-20250301.csv | 8 + 069620/price/prices-20250301.csv | 8 + 069640/price/prices-20250301.csv | 8 + 069730/price/prices-20250301.csv | 8 + 069920/price/prices-20250301.csv | 8 + 069960/price/prices-20250301.csv | 8 + 070300/price/prices-20250301.csv | 8 + 070590/price/prices-20250301.csv | 8 + 070960/price/prices-20250301.csv | 8 + 071050/price/prices-20250301.csv | 8 + 071090/price/prices-20250301.csv | 8 + 071200/price/prices-20250301.csv | 8 + 071280/price/prices-20250301.csv | 8 + 071320/price/prices-20250301.csv | 8 + 071460/price/prices-20250301.csv | 8 + 071670/price/prices-20250301.csv | 8 + 071840/price/prices-20250301.csv | 8 + 071850/price/prices-20250301.csv | 8 + 071950/price/prices-20250301.csv | 8 + 071970/price/prices-20250301.csv | 8 + 072020/price/prices-20250301.csv | 8 + 072130/price/prices-20250301.csv | 8 + 072470/price/prices-20250301.csv | 8 + 072520/price/prices-20250301.csv | 8 + 072710/price/prices-20250301.csv | 8 + 072770/price/prices-20250301.csv | 8 + 072870/price/prices-20250301.csv | 8 + 072950/price/prices-20250301.csv | 8 + 072990/price/prices-20250301.csv | 8 + 073010/price/prices-20250301.csv | 8 + 073110/price/prices-20250301.csv | 8 + 073190/price/prices-20250301.csv | 8 + 073240/price/prices-20250301.csv | 8 + 073490/price/prices-20250301.csv | 8 + 073540/price/prices-20250301.csv | 8 + 073560/price/prices-20250301.csv | 8 + 073570/price/prices-20250301.csv | 8 + 073640/price/prices-20250301.csv | 8 + 074430/price/prices-20250301.csv | 8 + 074600/price/prices-20250301.csv | 8 + 074610/price/prices-20250301.csv | 8 + 075130/price/prices-20250301.csv | 8 + 075180/price/prices-20250301.csv | 8 + 075580/price/prices-20250301.csv | 8 + 075970/price/prices-20250301.csv | 8 + 076080/price/prices-20250301.csv | 8 + 076340/price/prices-20250301.csv | 8 + 076610/price/prices-20250301.csv | 8 + 077360/price/prices-20250301.csv | 8 + 077500/price/prices-20250301.csv | 8 + 077970/price/prices-20250301.csv | 8 + 078000/price/prices-20250301.csv | 8 + 078020/price/prices-20250301.csv | 8 + 078070/price/prices-20250301.csv | 8 + 078130/price/prices-20250301.csv | 8 + 078140/price/prices-20250301.csv | 8 + 078150/price/prices-20250301.csv | 8 + 078160/price/prices-20250301.csv | 8 + 078340/price/prices-20250301.csv | 8 + 078350/price/prices-20250301.csv | 8 + 078520/price/prices-20250301.csv | 8 + 078590/price/prices-20250301.csv | 8 + 078600/price/prices-20250301.csv | 8 + 078860/price/prices-20250301.csv | 8 + 078890/price/prices-20250301.csv | 8 + 078930/price/prices-20250301.csv | 8 + 079000/price/prices-20250301.csv | 8 + 079160/price/prices-20250301.csv | 8 + 079170/price/prices-20250301.csv | 8 + 079190/price/prices-20250301.csv | 8 + 079370/price/prices-20250301.csv | 8 + 079430/price/prices-20250301.csv | 8 + 079550/price/prices-20250301.csv | 8 + 079650/price/prices-20250301.csv | 8 + 079810/price/prices-20250301.csv | 8 + 079900/price/prices-20250301.csv | 8 + 079940/price/prices-20250301.csv | 8 + 079950/price/prices-20250301.csv | 8 + 079960/price/prices-20250301.csv | 8 + 079970/price/prices-20250301.csv | 8 + 079980/price/prices-20250301.csv | 8 + 080010/price/prices-20250301.csv | 8 + 080160/price/prices-20250301.csv | 8 + 080220/price/prices-20250301.csv | 8 + 080420/price/prices-20250301.csv | 8 + 080470/price/prices-20250301.csv | 8 + 080520/price/prices-20250301.csv | 8 + 080530/price/prices-20250301.csv | 8 + 080580/price/prices-20250301.csv | 8 + 080720/price/prices-20250301.csv | 8 + 081000/price/prices-20250301.csv | 8 + 081150/price/prices-20250301.csv | 8 + 081580/price/prices-20250301.csv | 8 + 081660/price/prices-20250301.csv | 8 + 082210/price/prices-20250301.csv | 8 + 082270/price/prices-20250301.csv | 8 + 082640/price/prices-20250301.csv | 8 + 082660/price/prices-20250301.csv | 8 + 082740/price/prices-20250301.csv | 8 + 082800/price/prices-20250301.csv | 8 + 082850/price/prices-20250301.csv | 8 + 082920/price/prices-20250301.csv | 8 + 083310/price/prices-20250301.csv | 8 + 083420/price/prices-20250301.csv | 8 + 083450/price/prices-20250301.csv | 8 + 083470/price/prices-20250301.csv | 8 + 083500/price/prices-20250301.csv | 8 + 083550/price/prices-20250301.csv | 8 + 083640/price/prices-20250301.csv | 8 + 083650/price/prices-20250301.csv | 8 + 083660/price/prices-20250301.csv | 8 + 083790/price/prices-20250301.csv | 8 + 083930/price/prices-20250301.csv | 8 + 084010/price/prices-20250301.csv | 8 + 084110/price/prices-20250301.csv | 8 + 084180/price/prices-20250301.csv | 8 + 084370/price/prices-20250301.csv | 8 + 084440/price/prices-20250301.csv | 8 + 084650/price/prices-20250301.csv | 8 + 084670/price/prices-20250301.csv | 8 + 084680/price/prices-20250301.csv | 8 + 084690/price/prices-20250301.csv | 8 + 084730/price/prices-20250301.csv | 8 + 084850/price/prices-20250301.csv | 8 + 084870/price/prices-20250301.csv | 8 + 084990/price/prices-20250301.csv | 8 + 085310/price/prices-20250301.csv | 8 + 085620/price/prices-20250301.csv | 8 + 085660/price/prices-20250301.csv | 8 + 085670/price/prices-20250301.csv | 8 + 085810/price/prices-20250301.csv | 8 + 085910/price/prices-20250301.csv | 8 + 086040/price/prices-20250301.csv | 8 + 086060/price/prices-20250301.csv | 8 + 086220/price/prices-20250301.csv | 8 + 086280/price/prices-20250301.csv | 8 + 086390/price/prices-20250301.csv | 8 + 086450/price/prices-20250301.csv | 8 + 086460/price/prices-20250301.csv | 8 + 086520/price/prices-20250301.csv | 8 + 086670/price/prices-20250301.csv | 8 + 086710/price/prices-20250301.csv | 8 + 086790/price/prices-20250301.csv | 8 + 086820/price/prices-20250301.csv | 8 + 086890/price/prices-20250301.csv | 8 + 086900/price/prices-20250301.csv | 8 + 086960/price/prices-20250301.csv | 8 + 086980/price/prices-20250301.csv | 8 + 087010/price/prices-20250301.csv | 8 + 087260/price/prices-20250301.csv | 8 + 087600/price/prices-20250301.csv | 8 + 088130/price/prices-20250301.csv | 8 + 088260/price/prices-20250301.csv | 8 + 088280/price/prices-20250301.csv | 8 + 088290/price/prices-20250301.csv | 8 + 088340/price/prices-20250301.csv | 8 + 088350/price/prices-20250301.csv | 8 + 088390/price/prices-20250301.csv | 8 + 088790/price/prices-20250301.csv | 8 + 088800/price/prices-20250301.csv | 8 + 088910/price/prices-20250301.csv | 8 + 088980/price/prices-20250301.csv | 8 + 089010/price/prices-20250301.csv | 8 + 089030/price/prices-20250301.csv | 8 + 089140/price/prices-20250301.csv | 8 + 089150/price/prices-20250301.csv | 8 + 089230/price/prices-20250301.csv | 8 + 089470/price/prices-20250301.csv | 8 + 089590/price/prices-20250301.csv | 8 + 089600/price/prices-20250301.csv | 8 + 089790/price/prices-20250301.csv | 8 + 089850/price/prices-20250301.csv | 8 + 089860/price/prices-20250301.csv | 8 + 089890/price/prices-20250301.csv | 8 + 089970/price/prices-20250301.csv | 8 + 089980/price/prices-20250301.csv | 8 + 090080/price/prices-20250301.csv | 8 + 090150/price/prices-20250301.csv | 8 + 090350/price/prices-20250301.csv | 8 + 090360/price/prices-20250301.csv | 8 + 090370/price/prices-20250301.csv | 8 + 090410/price/prices-20250301.csv | 8 + 090430/price/prices-20250301.csv | 8 + 090460/price/prices-20250301.csv | 8 + 090470/price/prices-20250301.csv | 8 + 090710/price/prices-20250301.csv | 8 + 090850/price/prices-20250301.csv | 8 + 091090/price/prices-20250301.csv | 8 + 091120/price/prices-20250301.csv | 8 + 091340/price/prices-20250301.csv | 8 + 091440/price/prices-20250301.csv | 8 + 091580/price/prices-20250301.csv | 8 + 091590/price/prices-20250301.csv | 8 + 091700/price/prices-20250301.csv | 8 + 091810/price/prices-20250301.csv | 8 + 091970/price/prices-20250301.csv | 8 + 092040/price/prices-20250301.csv | 8 + 092070/price/prices-20250301.csv | 8 + 092130/price/prices-20250301.csv | 8 + 092190/price/prices-20250301.csv | 8 + 092200/price/prices-20250301.csv | 8 + 092220/price/prices-20250301.csv | 8 + 092230/price/prices-20250301.csv | 8 + 092300/price/prices-20250301.csv | 8 + 092440/price/prices-20250301.csv | 8 + 092460/price/prices-20250301.csv | 8 + 092590/price/prices-20250301.csv | 8 + 092600/price/prices-20250301.csv | 8 + 092730/price/prices-20250301.csv | 8 + 092780/price/prices-20250301.csv | 8 + 092790/price/prices-20250301.csv | 8 + 092870/price/prices-20250301.csv | 8 + 093050/price/prices-20250301.csv | 8 + 093190/price/prices-20250301.csv | 8 + 093230/price/prices-20250301.csv | 8 + 093240/price/prices-20250301.csv | 8 + 093320/price/prices-20250301.csv | 8 + 093370/price/prices-20250301.csv | 8 + 093380/price/prices-20250301.csv | 8 + 093510/price/prices-20250301.csv | 8 + 093520/price/prices-20250301.csv | 8 + 093640/price/prices-20250301.csv | 8 + 093920/price/prices-20250301.csv | 8 + 094170/price/prices-20250301.csv | 8 + 094280/price/prices-20250301.csv | 8 + 094360/price/prices-20250301.csv | 8 + 094480/price/prices-20250301.csv | 8 + 094800/price/prices-20250301.csv | 8 + 094820/price/prices-20250301.csv | 8 + 094840/price/prices-20250301.csv | 8 + 094850/price/prices-20250301.csv | 8 + 094860/price/prices-20250301.csv | 8 + 094940/price/prices-20250301.csv | 8 + 094970/price/prices-20250301.csv | 8 + 095190/price/prices-20250301.csv | 8 + 095270/price/prices-20250301.csv | 8 + 095340/price/prices-20250301.csv | 8 + 095500/price/prices-20250301.csv | 8 + 095570/price/prices-20250301.csv | 8 + 095610/price/prices-20250301.csv | 8 + 095660/price/prices-20250301.csv | 8 + 095700/price/prices-20250301.csv | 8 + 095720/price/prices-20250301.csv | 8 + 095910/price/prices-20250301.csv | 8 + 096040/price/prices-20250301.csv | 8 + 096240/price/prices-20250301.csv | 8 + 096250/price/prices-20250301.csv | 8 + 096350/price/prices-20250301.csv | 8 + 096530/price/prices-20250301.csv | 8 + 096610/price/prices-20250301.csv | 8 + 096630/price/prices-20250301.csv | 8 + 096690/price/prices-20250301.csv | 8 + 096760/price/prices-20250301.csv | 8 + 096770/price/prices-20250301.csv | 8 + 096870/price/prices-20250301.csv | 8 + 097230/price/prices-20250301.csv | 8 + 097520/price/prices-20250301.csv | 8 + 097780/price/prices-20250301.csv | 8 + 097800/price/prices-20250301.csv | 8 + 097870/price/prices-20250301.csv | 8 + 097950/price/prices-20250301.csv | 8 + 098120/price/prices-20250301.csv | 8 + 098460/price/prices-20250301.csv | 8 + 098660/price/prices-20250301.csv | 8 + 099190/price/prices-20250301.csv | 8 + 099220/price/prices-20250301.csv | 8 + 099320/price/prices-20250301.csv | 8 + 099390/price/prices-20250301.csv | 8 + 099410/price/prices-20250301.csv | 8 + 099430/price/prices-20250301.csv | 8 + 099440/price/prices-20250301.csv | 8 + 099520/price/prices-20250301.csv | 8 + 099750/price/prices-20250301.csv | 8 + 100030/price/prices-20250301.csv | 8 + 100090/price/prices-20250301.csv | 8 + 100120/price/prices-20250301.csv | 8 + 100130/price/prices-20250301.csv | 8 + 100220/price/prices-20250301.csv | 8 + 100250/price/prices-20250301.csv | 8 + 100590/price/prices-20250301.csv | 8 + 100660/price/prices-20250301.csv | 8 + 100700/price/prices-20250301.csv | 8 + 100790/price/prices-20250301.csv | 8 + 100840/price/prices-20250301.csv | 8 + 101000/price/prices-20250301.csv | 8 + 101140/price/prices-20250301.csv | 8 + 101160/price/prices-20250301.csv | 8 + 101170/price/prices-20250301.csv | 8 + 101240/price/prices-20250301.csv | 8 + 101330/price/prices-20250301.csv | 8 + 101360/price/prices-20250301.csv | 8 + 101390/price/prices-20250301.csv | 8 + 101400/price/prices-20250301.csv | 8 + 101490/price/prices-20250301.csv | 8 + 101530/price/prices-20250301.csv | 8 + 101670/price/prices-20250301.csv | 8 + 101680/price/prices-20250301.csv | 8 + 101730/price/prices-20250301.csv | 8 + 101930/price/prices-20250301.csv | 8 + 102120/price/prices-20250301.csv | 8 + 102260/price/prices-20250301.csv | 8 + 102280/price/prices-20250301.csv | 8 + 102370/price/prices-20250301.csv | 8 + 102460/price/prices-20250301.csv | 8 + 102710/price/prices-20250301.csv | 8 + 102940/price/prices-20250301.csv | 8 + 102950/price/prices-20250301.csv | 8 + 103140/price/prices-20250301.csv | 8 + 103230/price/prices-20250301.csv | 8 + 103590/price/prices-20250301.csv | 8 + 103660/price/prices-20250301.csv | 8 + 103840/price/prices-20250301.csv | 8 + 104040/price/prices-20250301.csv | 8 + 104200/price/prices-20250301.csv | 8 + 104460/price/prices-20250301.csv | 8 + 104480/price/prices-20250301.csv | 8 + 104540/price/prices-20250301.csv | 8 + 104620/price/prices-20250301.csv | 8 + 104700/price/prices-20250301.csv | 8 + 104830/price/prices-20250301.csv | 8 + 105330/price/prices-20250301.csv | 8 + 105550/price/prices-20250301.csv | 8 + 105560/price/prices-20250301.csv | 8 + 105630/price/prices-20250301.csv | 8 + 105740/price/prices-20250301.csv | 8 + 105760/price/prices-20250301.csv | 8 + 105840/price/prices-20250301.csv | 8 + 106080/price/prices-20250301.csv | 8 + 106190/price/prices-20250301.csv | 8 + 106240/price/prices-20250301.csv | 8 + 106520/price/prices-20250301.csv | 8 + 107590/price/prices-20250301.csv | 8 + 107600/price/prices-20250301.csv | 8 + 107640/price/prices-20250301.csv | 8 + 108230/price/prices-20250301.csv | 8 + 108320/price/prices-20250301.csv | 8 + 108380/price/prices-20250301.csv | 8 + 108490/price/prices-20250301.csv | 8 + 108670/price/prices-20250301.csv | 8 + 108860/price/prices-20250301.csv | 8 + 109070/price/prices-20250301.csv | 8 + 109080/price/prices-20250301.csv | 8 + 109610/price/prices-20250301.csv | 8 + 109670/price/prices-20250301.csv | 8 + 109740/price/prices-20250301.csv | 8 + 109820/price/prices-20250301.csv | 8 + 109860/price/prices-20250301.csv | 8 + 109960/price/prices-20250301.csv | 8 + 110020/price/prices-20250301.csv | 8 + 110790/price/prices-20250301.csv | 8 + 110990/price/prices-20250301.csv | 8 + 111110/price/prices-20250301.csv | 8 + 111380/price/prices-20250301.csv | 8 + 111710/price/prices-20250301.csv | 8 + 111770/price/prices-20250301.csv | 8 + 111870/price/prices-20250301.csv | 8 + 112040/price/prices-20250301.csv | 8 + 112190/price/prices-20250301.csv | 8 + 112290/price/prices-20250301.csv | 8 + 112610/price/prices-20250301.csv | 8 + 113810/price/prices-20250301.csv | 8 + 114090/price/prices-20250301.csv | 8 + 114190/price/prices-20250301.csv | 8 + 114450/price/prices-20250301.csv | 8 + 114630/price/prices-20250301.csv | 8 + 114810/price/prices-20250301.csv | 8 + 114840/price/prices-20250301.csv | 8 + 114920/price/prices-20250301.csv | 8 + 115160/price/prices-20250301.csv | 8 + 115180/price/prices-20250301.csv | 8 + 115310/price/prices-20250301.csv | 8 + 115440/price/prices-20250301.csv | 8 + 115450/price/prices-20250301.csv | 8 + 115480/price/prices-20250301.csv | 8 + 115500/price/prices-20250301.csv | 8 + 115530/price/prices-20250301.csv | 8 + 115570/price/prices-20250301.csv | 8 + 115610/price/prices-20250301.csv | 8 + 116100/price/prices-20250301.csv | 8 + 117580/price/prices-20250301.csv | 8 + 117670/price/prices-20250301.csv | 8 + 117730/price/prices-20250301.csv | 8 + 118000/price/prices-20250301.csv | 8 + 118990/price/prices-20250301.csv | 8 + 119500/price/prices-20250301.csv | 8 + 119610/price/prices-20250301.csv | 8 + 119650/price/prices-20250301.csv | 8 + 119830/price/prices-20250301.csv | 8 + 119850/price/prices-20250301.csv | 8 + 120030/price/prices-20250301.csv | 8 + 120110/price/prices-20250301.csv | 8 + 120240/price/prices-20250301.csv | 8 + 121060/price/prices-20250301.csv | 8 + 121440/price/prices-20250301.csv | 8 + 121600/price/prices-20250301.csv | 8 + 121800/price/prices-20250301.csv | 8 + 121850/price/prices-20250301.csv | 8 + 121890/price/prices-20250301.csv | 8 + 122310/price/prices-20250301.csv | 8 + 122350/price/prices-20250301.csv | 8 + 122450/price/prices-20250301.csv | 8 + 122640/price/prices-20250301.csv | 8 + 122690/price/prices-20250301.csv | 8 + 122830/price/prices-20250301.csv | 8 + 122870/price/prices-20250301.csv | 8 + 122900/price/prices-20250301.csv | 8 + 122990/price/prices-20250301.csv | 8 + 123010/price/prices-20250301.csv | 8 + 123040/price/prices-20250301.csv | 8 + 123330/price/prices-20250301.csv | 8 + 123410/price/prices-20250301.csv | 8 + 123420/price/prices-20250301.csv | 8 + 123570/price/prices-20250301.csv | 8 + 123690/price/prices-20250301.csv | 8 + 123700/price/prices-20250301.csv | 8 + 123750/price/prices-20250301.csv | 8 + 123840/price/prices-20250301.csv | 8 + 123860/price/prices-20250301.csv | 8 + 123890/price/prices-20250301.csv | 8 + 124500/price/prices-20250301.csv | 8 + 124560/price/prices-20250301.csv | 8 + 125210/price/prices-20250301.csv | 8 + 126340/price/prices-20250301.csv | 8 + 126560/price/prices-20250301.csv | 8 + 126600/price/prices-20250301.csv | 8 + 126640/price/prices-20250301.csv | 8 + 126700/price/prices-20250301.csv | 8 + 126720/price/prices-20250301.csv | 8 + 126730/price/prices-20250301.csv | 8 + 126880/price/prices-20250301.csv | 8 + 127120/price/prices-20250301.csv | 8 + 127710/price/prices-20250301.csv | 8 + 127980/price/prices-20250301.csv | 8 + 128540/price/prices-20250301.csv | 8 + 128660/price/prices-20250301.csv | 8 + 128820/price/prices-20250301.csv | 8 + 128940/price/prices-20250301.csv | 8 + 129260/price/prices-20250301.csv | 8 + 129890/price/prices-20250301.csv | 8 + 129920/price/prices-20250301.csv | 8 + 130500/price/prices-20250301.csv | 8 + 130580/price/prices-20250301.csv | 8 + 130660/price/prices-20250301.csv | 8 + 130740/price/prices-20250301.csv | 8 + 131030/price/prices-20250301.csv | 8 + 131090/price/prices-20250301.csv | 8 + 131100/price/prices-20250301.csv | 8 + 131180/price/prices-20250301.csv | 8 + 131220/price/prices-20250301.csv | 8 + 131290/price/prices-20250301.csv | 8 + 131370/price/prices-20250301.csv | 8 + 131400/price/prices-20250301.csv | 8 + 131760/price/prices-20250301.csv | 8 + 131970/price/prices-20250301.csv | 8 + 133750/price/prices-20250301.csv | 8 + 133820/price/prices-20250301.csv | 8 + 134060/price/prices-20250301.csv | 8 + 134380/price/prices-20250301.csv | 8 + 134580/price/prices-20250301.csv | 8 + 134790/price/prices-20250301.csv | 8 + 136410/price/prices-20250301.csv | 8 + 136480/price/prices-20250301.csv | 8 + 136490/price/prices-20250301.csv | 8 + 136540/price/prices-20250301.csv | 8 + 136660/price/prices-20250301.csv | 8 + 137080/price/prices-20250301.csv | 8 + 137310/price/prices-20250301.csv | 8 + 137400/price/prices-20250301.csv | 8 + 137940/price/prices-20250301.csv | 8 + 137950/price/prices-20250301.csv | 8 + 138040/price/prices-20250301.csv | 8 + 138070/price/prices-20250301.csv | 8 + 138080/price/prices-20250301.csv | 8 + 138360/price/prices-20250301.csv | 8 + 138490/price/prices-20250301.csv | 8 + 138610/price/prices-20250301.csv | 8 + 138930/price/prices-20250301.csv | 8 + 139050/price/prices-20250301.csv | 8 + 139130/price/prices-20250301.csv | 8 + 139480/price/prices-20250301.csv | 8 + 139670/price/prices-20250301.csv | 8 + 139990/price/prices-20250301.csv | 8 + 140070/price/prices-20250301.csv | 8 + 140410/price/prices-20250301.csv | 8 + 140430/price/prices-20250301.csv | 8 + 140520/price/prices-20250301.csv | 8 + 140610/price/prices-20250301.csv | 8 + 140660/price/prices-20250301.csv | 8 + 140670/price/prices-20250301.csv | 8 + 140860/price/prices-20250301.csv | 8 + 140910/price/prices-20250301.csv | 8 + 141000/price/prices-20250301.csv | 8 + 141080/price/prices-20250301.csv | 8 + 142210/price/prices-20250301.csv | 8 + 142280/price/prices-20250301.csv | 8 + 142760/price/prices-20250301.csv | 8 + 143160/price/prices-20250301.csv | 8 + 143210/price/prices-20250301.csv | 8 + 143240/price/prices-20250301.csv | 8 + 143540/price/prices-20250301.csv | 8 + 144510/price/prices-20250301.csv | 8 + 144960/price/prices-20250301.csv | 8 + 145020/price/prices-20250301.csv | 8 + 145170/price/prices-20250301.csv | 8 + 145210/price/prices-20250301.csv | 8 + 145270/price/prices-20250301.csv | 8 + 145720/price/prices-20250301.csv | 8 + 145990/price/prices-20250301.csv | 8 + 146060/price/prices-20250301.csv | 8 + 146320/price/prices-20250301.csv | 8 + 147760/price/prices-20250301.csv | 8 + 147830/price/prices-20250301.csv | 8 + 148150/price/prices-20250301.csv | 8 + 148250/price/prices-20250301.csv | 8 + 148780/price/prices-20250301.csv | 8 + 148930/price/prices-20250301.csv | 8 + 149010/price/prices-20250301.csv | 8 + 149300/price/prices-20250301.csv | 8 + 149950/price/prices-20250301.csv | 8 + 149980/price/prices-20250301.csv | 8 + 150840/price/prices-20250301.csv | 8 + 150900/price/prices-20250301.csv | 8 + 151860/price/prices-20250301.csv | 8 + 151910/price/prices-20250301.csv | 8 + 152550/price/prices-20250301.csv | 8 + 153460/price/prices-20250301.csv | 8 + 153490/price/prices-20250301.csv | 8 + 153710/price/prices-20250301.csv | 8 + 154030/price/prices-20250301.csv | 8 + 154040/price/prices-20250301.csv | 8 + 155650/price/prices-20250301.csv | 8 + 155660/price/prices-20250301.csv | 8 + 156100/price/prices-20250301.csv | 8 + 158430/price/prices-20250301.csv | 8 + 159010/price/prices-20250301.csv | 8 + 159580/price/prices-20250301.csv | 8 + 159910/price/prices-20250301.csv | 8 + 160190/price/prices-20250301.csv | 8 + 160550/price/prices-20250301.csv | 8 + 160980/price/prices-20250301.csv | 8 + 161000/price/prices-20250301.csv | 8 + 161390/price/prices-20250301.csv | 8 + 161580/price/prices-20250301.csv | 8 + 161890/price/prices-20250301.csv | 8 + 162120/price/prices-20250301.csv | 8 + 162300/price/prices-20250301.csv | 8 + 163280/price/prices-20250301.csv | 8 + 163560/price/prices-20250301.csv | 8 + 163730/price/prices-20250301.csv | 8 + 166090/price/prices-20250301.csv | 8 + 166480/price/prices-20250301.csv | 8 + 168330/price/prices-20250301.csv | 8 + 168360/price/prices-20250301.csv | 8 + 168490/price/prices-20250301.csv | 8 + 169330/price/prices-20250301.csv | 8 + 169670/price/prices-20250301.csv | 8 + 170030/price/prices-20250301.csv | 8 + 170790/price/prices-20250301.csv | 8 + 170900/price/prices-20250301.csv | 8 + 170920/price/prices-20250301.csv | 8 + 171010/price/prices-20250301.csv | 8 + 171090/price/prices-20250301.csv | 8 + 171120/price/prices-20250301.csv | 8 + 172670/price/prices-20250301.csv | 8 + 173130/price/prices-20250301.csv | 8 + 173940/price/prices-20250301.csv | 8 + 174880/price/prices-20250301.csv | 8 + 174900/price/prices-20250301.csv | 8 + 175140/price/prices-20250301.csv | 8 + 175250/price/prices-20250301.csv | 8 + 175330/price/prices-20250301.csv | 8 + 176590/price/prices-20250301.csv | 8 + 176750/price/prices-20250301.csv | 8 + 177350/price/prices-20250301.csv | 8 + 177830/price/prices-20250301.csv | 8 + 177900/price/prices-20250301.csv | 8 + 178320/price/prices-20250301.csv | 8 + 178600/price/prices-20250301.csv | 8 + 178780/price/prices-20250301.csv | 8 + 178920/price/prices-20250301.csv | 8 + 179290/price/prices-20250301.csv | 8 + 179530/price/prices-20250301.csv | 8 + 179720/price/prices-20250301.csv | 8 + 179900/price/prices-20250301.csv | 8 + 180060/price/prices-20250301.csv | 8 + 180400/price/prices-20250301.csv | 8 + 180640/price/prices-20250301.csv | 8 + 181710/price/prices-20250301.csv | 8 + 182360/price/prices-20250301.csv | 8 + 182400/price/prices-20250301.csv | 8 + 183190/price/prices-20250301.csv | 8 + 183300/price/prices-20250301.csv | 8 + 183490/price/prices-20250301.csv | 8 + 184230/price/prices-20250301.csv | 8 + 185190/price/prices-20250301.csv | 8 + 185490/price/prices-20250301.csv | 8 + 185750/price/prices-20250301.csv | 8 + 186230/price/prices-20250301.csv | 8 + 187220/price/prices-20250301.csv | 8 + 187270/price/prices-20250301.csv | 8 + 187420/price/prices-20250301.csv | 8 + 187660/price/prices-20250301.csv | 8 + 187790/price/prices-20250301.csv | 8 + 187870/price/prices-20250301.csv | 8 + 188260/price/prices-20250301.csv | 8 + 189300/price/prices-20250301.csv | 8 + 189330/price/prices-20250301.csv | 8 + 189350/price/prices-20250301.csv | 8 + 189690/price/prices-20250301.csv | 8 + 189860/price/prices-20250301.csv | 8 + 189980/price/prices-20250301.csv | 8 + 190510/price/prices-20250301.csv | 8 + 190650/price/prices-20250301.csv | 8 + 191410/price/prices-20250301.csv | 8 + 191420/price/prices-20250301.csv | 8 + 191600/price/prices-20250301.csv | 8 + 192080/price/prices-20250301.csv | 8 + 192250/price/prices-20250301.csv | 8 + 192390/price/prices-20250301.csv | 8 + 192400/price/prices-20250301.csv | 8 + 192410/price/prices-20250301.csv | 8 + 192440/price/prices-20250301.csv | 8 + 192650/price/prices-20250301.csv | 8 + 192820/price/prices-20250301.csv | 8 + 193250/price/prices-20250301.csv | 8 + 194370/price/prices-20250301.csv | 8 + 194480/price/prices-20250301.csv | 8 + 194700/price/prices-20250301.csv | 8 + 195500/price/prices-20250301.csv | 8 + 195870/price/prices-20250301.csv | 8 + 195940/price/prices-20250301.csv | 8 + 195990/price/prices-20250301.csv | 8 + 196170/price/prices-20250301.csv | 8 + 196300/price/prices-20250301.csv | 8 + 196450/price/prices-20250301.csv | 8 + 196490/price/prices-20250301.csv | 8 + 196700/price/prices-20250301.csv | 8 + 197140/price/prices-20250301.csv | 8 + 198080/price/prices-20250301.csv | 8 + 198440/price/prices-20250301.csv | 8 + 198940/price/prices-20250301.csv | 8 + 199150/price/prices-20250301.csv | 8 + 199290/price/prices-20250301.csv | 8 + 199430/price/prices-20250301.csv | 8 + 199480/price/prices-20250301.csv | 8 + 199550/price/prices-20250301.csv | 8 + 199730/price/prices-20250301.csv | 8 + 199800/price/prices-20250301.csv | 8 + 199820/price/prices-20250301.csv | 8 + 200130/price/prices-20250301.csv | 8 + 200230/price/prices-20250301.csv | 8 + 200350/price/prices-20250301.csv | 8 + 200470/price/prices-20250301.csv | 8 + 200580/price/prices-20250301.csv | 8 + 200670/price/prices-20250301.csv | 8 + 200710/price/prices-20250301.csv | 8 + 200780/price/prices-20250301.csv | 8 + 200880/price/prices-20250301.csv | 8 + 201490/price/prices-20250301.csv | 8 + 202960/price/prices-20250301.csv | 8 + 203400/price/prices-20250301.csv | 8 + 203450/price/prices-20250301.csv | 8 + 203650/price/prices-20250301.csv | 8 + 203690/price/prices-20250301.csv | 8 + 204020/price/prices-20250301.csv | 8 + 204210/price/prices-20250301.csv | 8 + 204270/price/prices-20250301.csv | 8 + 204320/price/prices-20250301.csv | 8 + 204610/price/prices-20250301.csv | 8 + 204620/price/prices-20250301.csv | 8 + 204630/price/prices-20250301.csv | 8 + 204840/price/prices-20250301.csv | 8 + 205100/price/prices-20250301.csv | 8 + 205470/price/prices-20250301.csv | 8 + 205500/price/prices-20250301.csv | 8 + 206400/price/prices-20250301.csv | 8 + 206560/price/prices-20250301.csv | 8 + 206640/price/prices-20250301.csv | 8 + 206650/price/prices-20250301.csv | 8 + 206950/price/prices-20250301.csv | 8 + 207490/price/prices-20250301.csv | 8 + 207760/price/prices-20250301.csv | 8 + 207940/price/prices-20250301.csv | 8 + 208140/price/prices-20250301.csv | 8 + 208340/price/prices-20250301.csv | 8 + 208350/price/prices-20250301.csv | 8 + 208370/price/prices-20250301.csv | 8 + 208640/price/prices-20250301.csv | 8 + 208710/price/prices-20250301.csv | 8 + 208850/price/prices-20250301.csv | 8 + 208860/price/prices-20250301.csv | 8 + 208890/price/prices-20250301.csv | 8 + 209640/price/prices-20250301.csv | 8 + 210120/price/prices-20250301.csv | 8 + 210540/price/prices-20250301.csv | 8 + 210980/price/prices-20250301.csv | 8 + 211050/price/prices-20250301.csv | 8 + 211270/price/prices-20250301.csv | 8 + 212310/price/prices-20250301.csv | 8 + 212560/price/prices-20250301.csv | 8 + 212710/price/prices-20250301.csv | 8 + 213420/price/prices-20250301.csv | 8 + 213500/price/prices-20250301.csv | 8 + 214150/price/prices-20250301.csv | 8 + 214180/price/prices-20250301.csv | 8 + 214260/price/prices-20250301.csv | 8 + 214270/price/prices-20250301.csv | 8 + 214320/price/prices-20250301.csv | 8 + 214330/price/prices-20250301.csv | 8 + 214370/price/prices-20250301.csv | 8 + 214390/price/prices-20250301.csv | 8 + 214420/price/prices-20250301.csv | 8 + 214430/price/prices-20250301.csv | 8 + 214450/price/prices-20250301.csv | 8 + 214610/price/prices-20250301.csv | 8 + 214680/price/prices-20250301.csv | 8 + 214870/price/prices-20250301.csv | 8 + 215000/price/prices-20250301.csv | 8 + 215090/price/prices-20250301.csv | 8 + 215100/price/prices-20250301.csv | 8 + 215200/price/prices-20250301.csv | 8 + 215360/price/prices-20250301.csv | 8 + 215380/price/prices-20250301.csv | 8 + 215480/price/prices-20250301.csv | 8 + 215570/price/prices-20250301.csv | 8 + 215600/price/prices-20250301.csv | 8 + 215790/price/prices-20250301.csv | 8 + 216050/price/prices-20250301.csv | 8 + 216080/price/prices-20250301.csv | 8 + 216400/price/prices-20250301.csv | 8 + 217190/price/prices-20250301.csv | 8 + 217270/price/prices-20250301.csv | 8 + 217320/price/prices-20250301.csv | 8 + 217330/price/prices-20250301.csv | 8 + 217480/price/prices-20250301.csv | 8 + 217500/price/prices-20250301.csv | 8 + 217620/price/prices-20250301.csv | 8 + 217730/price/prices-20250301.csv | 8 + 217820/price/prices-20250301.csv | 8 + 217880/price/prices-20250301.csv | 8 + 217910/price/prices-20250301.csv | 8 + 217950/price/prices-20250301.csv | 8 + 218150/price/prices-20250301.csv | 8 + 218410/price/prices-20250301.csv | 8 + 219130/price/prices-20250301.csv | 8 + 219420/price/prices-20250301.csv | 8 + 219550/price/prices-20250301.csv | 8 + 219750/price/prices-20250301.csv | 8 + 220100/price/prices-20250301.csv | 8 + 220180/price/prices-20250301.csv | 8 + 220260/price/prices-20250301.csv | 8 + 221800/price/prices-20250301.csv | 8 + 221840/price/prices-20250301.csv | 8 + 221980/price/prices-20250301.csv | 8 + 222040/price/prices-20250301.csv | 8 + 222080/price/prices-20250301.csv | 8 + 222110/price/prices-20250301.csv | 8 + 222160/price/prices-20250301.csv | 8 + 222420/price/prices-20250301.csv | 8 + 222670/price/prices-20250301.csv | 8 + 222800/price/prices-20250301.csv | 8 + 222810/price/prices-20250301.csv | 8 + 222980/price/prices-20250301.csv | 8 + 223220/price/prices-20250301.csv | 8 + 223250/price/prices-20250301.csv | 8 + 223310/price/prices-20250301.csv | 8 + 224060/price/prices-20250301.csv | 8 + 224110/price/prices-20250301.csv | 8 + 224760/price/prices-20250301.csv | 8 + 224810/price/prices-20250301.csv | 8 + 225190/price/prices-20250301.csv | 8 + 225220/price/prices-20250301.csv | 8 + 225430/price/prices-20250301.csv | 8 + 225530/price/prices-20250301.csv | 8 + 225570/price/prices-20250301.csv | 8 + 225590/price/prices-20250301.csv | 8 + 226320/price/prices-20250301.csv | 8 + 226330/price/prices-20250301.csv | 8 + 226340/price/prices-20250301.csv | 8 + 226360/price/prices-20250301.csv | 8 + 226400/price/prices-20250301.csv | 8 + 226440/price/prices-20250301.csv | 8 + 226950/price/prices-20250301.csv | 8 + 227100/price/prices-20250301.csv | 8 + 227420/price/prices-20250301.csv | 8 + 227610/price/prices-20250301.csv | 8 + 227840/price/prices-20250301.csv | 8 + 227950/price/prices-20250301.csv | 8 + 228340/price/prices-20250301.csv | 8 + 228670/price/prices-20250301.csv | 8 + 228760/price/prices-20250301.csv | 8 + 228850/price/prices-20250301.csv | 8 + 229000/price/prices-20250301.csv | 8 + 229500/price/prices-20250301.csv | 8 + 229640/price/prices-20250301.csv | 8 + 230240/price/prices-20250301.csv | 8 + 230360/price/prices-20250301.csv | 8 + 230980/price/prices-20250301.csv | 8 + 232140/price/prices-20250301.csv | 8 + 232530/price/prices-20250301.csv | 8 + 232680/price/prices-20250301.csv | 8 + 232830/price/prices-20250301.csv | 8 + 233250/price/prices-20250301.csv | 8 + 233990/price/prices-20250301.csv | 8 + 234070/price/prices-20250301.csv | 8 + 234080/price/prices-20250301.csv | 8 + 234100/price/prices-20250301.csv | 8 + 234300/price/prices-20250301.csv | 8 + 234340/price/prices-20250301.csv | 8 + 234690/price/prices-20250301.csv | 8 + 234920/price/prices-20250301.csv | 8 + 235980/price/prices-20250301.csv | 8 + 236030/price/prices-20250301.csv | 8 + 236200/price/prices-20250301.csv | 8 + 236340/price/prices-20250301.csv | 8 + 236810/price/prices-20250301.csv | 8 + 237690/price/prices-20250301.csv | 8 + 237750/price/prices-20250301.csv | 8 + 237820/price/prices-20250301.csv | 8 + 237880/price/prices-20250301.csv | 8 + 238090/price/prices-20250301.csv | 8 + 238120/price/prices-20250301.csv | 8 + 238170/price/prices-20250301.csv | 8 + 238200/price/prices-20250301.csv | 8 + 238490/price/prices-20250301.csv | 8 + 238500/price/prices-20250301.csv | 8 + 239340/price/prices-20250301.csv | 8 + 239610/price/prices-20250301.csv | 8 + 239890/price/prices-20250301.csv | 8 + 240550/price/prices-20250301.csv | 8 + 240600/price/prices-20250301.csv | 8 + 240810/price/prices-20250301.csv | 8 + 241520/price/prices-20250301.csv | 8 + 241560/price/prices-20250301.csv | 8 + 241590/price/prices-20250301.csv | 8 + 241690/price/prices-20250301.csv | 8 + 241710/price/prices-20250301.csv | 8 + 241770/price/prices-20250301.csv | 8 + 241790/price/prices-20250301.csv | 8 + 241820/price/prices-20250301.csv | 8 + 241840/price/prices-20250301.csv | 8 + 242040/price/prices-20250301.csv | 8 + 243070/price/prices-20250301.csv | 8 + 243840/price/prices-20250301.csv | 8 + 243870/price/prices-20250301.csv | 8 + 244460/price/prices-20250301.csv | 8 + 244880/price/prices-20250301.csv | 8 + 244920/price/prices-20250301.csv | 8 + 245450/price/prices-20250301.csv | 8 + 245620/price/prices-20250301.csv | 8 + 246250/price/prices-20250301.csv | 8 + 246690/price/prices-20250301.csv | 8 + 246710/price/prices-20250301.csv | 8 + 246720/price/prices-20250301.csv | 8 + 246960/price/prices-20250301.csv | 8 + 247540/price/prices-20250301.csv | 8 + 247660/price/prices-20250301.csv | 8 + 248070/price/prices-20250301.csv | 8 + 248170/price/prices-20250301.csv | 8 + 249420/price/prices-20250301.csv | 8 + 250000/price/prices-20250301.csv | 8 + 250030/price/prices-20250301.csv | 8 + 250060/price/prices-20250301.csv | 8 + 250930/price/prices-20250301.csv | 8 + 251120/price/prices-20250301.csv | 8 + 251270/price/prices-20250301.csv | 8 + 251280/price/prices-20250301.csv | 8 + 251370/price/prices-20250301.csv | 8 + 251630/price/prices-20250301.csv | 8 + 251970/price/prices-20250301.csv | 8 + 252500/price/prices-20250301.csv | 8 + 252990/price/prices-20250301.csv | 8 + 253450/price/prices-20250301.csv | 8 + 253590/price/prices-20250301.csv | 8 + 253610/price/prices-20250301.csv | 8 + 253840/price/prices-20250301.csv | 8 + 254120/price/prices-20250301.csv | 8 + 254160/price/prices-20250301.csv | 8 + 254490/price/prices-20250301.csv | 8 + 255220/price/prices-20250301.csv | 8 + 255440/price/prices-20250301.csv | 8 + 256150/price/prices-20250301.csv | 8 + 256630/price/prices-20250301.csv | 8 + 256840/price/prices-20250301.csv | 8 + 256940/price/prices-20250301.csv | 8 + 257370/price/prices-20250301.csv | 8 + 257720/price/prices-20250301.csv | 8 + 257990/price/prices-20250301.csv | 8 + 258050/price/prices-20250301.csv | 8 + 258540/price/prices-20250301.csv | 8 + 258610/price/prices-20250301.csv | 8 + 258790/price/prices-20250301.csv | 8 + 258830/price/prices-20250301.csv | 8 + 259630/price/prices-20250301.csv | 8 + 259960/price/prices-20250301.csv | 8 + 260660/price/prices-20250301.csv | 8 + 260870/price/prices-20250301.csv | 8 + 260930/price/prices-20250301.csv | 8 + 260970/price/prices-20250301.csv | 8 + 261200/price/prices-20250301.csv | 8 + 261780/price/prices-20250301.csv | 8 + 262260/price/prices-20250301.csv | 8 + 262840/price/prices-20250301.csv | 8 + 263020/price/prices-20250301.csv | 8 + 263050/price/prices-20250301.csv | 8 + 263600/price/prices-20250301.csv | 8 + 263690/price/prices-20250301.csv | 8 + 263700/price/prices-20250301.csv | 8 + 263720/price/prices-20250301.csv | 8 + 263750/price/prices-20250301.csv | 8 + 263770/price/prices-20250301.csv | 8 + 263800/price/prices-20250301.csv | 8 + 263810/price/prices-20250301.csv | 8 + 263860/price/prices-20250301.csv | 8 + 263920/price/prices-20250301.csv | 8 + 264450/price/prices-20250301.csv | 8 + 264660/price/prices-20250301.csv | 8 + 264850/price/prices-20250301.csv | 8 + 264900/price/prices-20250301.csv | 8 + 265520/price/prices-20250301.csv | 8 + 265560/price/prices-20250301.csv | 8 + 265740/price/prices-20250301.csv | 8 + 266170/price/prices-20250301.csv | 8 + 266350/price/prices-20250301.csv | 8 + 266470/price/prices-20250301.csv | 8 + 266870/price/prices-20250301.csv | 8 + 267080/price/prices-20250301.csv | 8 + 267250/price/prices-20250301.csv | 8 + 267260/price/prices-20250301.csv | 8 + 267270/price/prices-20250301.csv | 8 + 267290/price/prices-20250301.csv | 8 + 267320/price/prices-20250301.csv | 8 + 267790/price/prices-20250301.csv | 8 + 267850/price/prices-20250301.csv | 8 + 267980/price/prices-20250301.csv | 8 + 268280/price/prices-20250301.csv | 8 + 268600/price/prices-20250301.csv | 8 + 269620/price/prices-20250301.csv | 8 + 270210/price/prices-20250301.csv | 8 + 270520/price/prices-20250301.csv | 8 + 270660/price/prices-20250301.csv | 8 + 270870/price/prices-20250301.csv | 8 + 271560/price/prices-20250301.csv | 8 + 271830/price/prices-20250301.csv | 8 + 271940/price/prices-20250301.csv | 8 + 271980/price/prices-20250301.csv | 8 + 272110/price/prices-20250301.csv | 8 + 272210/price/prices-20250301.csv | 8 + 272290/price/prices-20250301.csv | 8 + 272450/price/prices-20250301.csv | 8 + 272550/price/prices-20250301.csv | 8 + 273060/price/prices-20250301.csv | 8 + 273640/price/prices-20250301.csv | 8 + 274090/price/prices-20250301.csv | 8 + 274400/price/prices-20250301.csv | 8 + 275630/price/prices-20250301.csv | 8 + 276040/price/prices-20250301.csv | 8 + 276240/price/prices-20250301.csv | 8 + 276730/price/prices-20250301.csv | 8 + 277070/price/prices-20250301.csv | 8 + 277410/price/prices-20250301.csv | 8 + 277810/price/prices-20250301.csv | 8 + 277880/price/prices-20250301.csv | 8 + 278280/price/prices-20250301.csv | 8 + 278470/price/prices-20250301.csv | 8 + 278650/price/prices-20250301.csv | 8 + 278990/price/prices-20250301.csv | 8 + 279060/price/prices-20250301.csv | 8 + 279600/price/prices-20250301.csv | 8 + 280360/price/prices-20250301.csv | 8 + 281740/price/prices-20250301.csv | 8 + 281820/price/prices-20250301.csv | 8 + 282330/price/prices-20250301.csv | 8 + 282720/price/prices-20250301.csv | 8 + 282880/price/prices-20250301.csv | 8 + 283100/price/prices-20250301.csv | 8 + 284620/price/prices-20250301.csv | 8 + 284740/price/prices-20250301.csv | 8 + 285130/price/prices-20250301.csv | 8 + 285490/price/prices-20250301.csv | 8 + 285800/price/prices-20250301.csv | 8 + 286750/price/prices-20250301.csv | 8 + 286940/price/prices-20250301.csv | 8 + 288330/price/prices-20250301.csv | 8 + 288490/price/prices-20250301.csv | 8 + 288620/price/prices-20250301.csv | 8 + 288980/price/prices-20250301.csv | 8 + 289010/price/prices-20250301.csv | 8 + 289080/price/prices-20250301.csv | 8 + 289170/price/prices-20250301.csv | 8 + 289220/price/prices-20250301.csv | 8 + 289860/price/prices-20250301.csv | 8 + 289930/price/prices-20250301.csv | 8 + 290090/price/prices-20250301.csv | 8 + 290120/price/prices-20250301.csv | 8 + 290270/price/prices-20250301.csv | 8 + 290380/price/prices-20250301.csv | 8 + 290520/price/prices-20250301.csv | 8 + 290550/price/prices-20250301.csv | 8 + 290560/price/prices-20250301.csv | 8 + 290650/price/prices-20250301.csv | 8 + 290660/price/prices-20250301.csv | 8 + 290670/price/prices-20250301.csv | 8 + 290690/price/prices-20250301.csv | 8 + 290720/price/prices-20250301.csv | 8 + 290740/price/prices-20250301.csv | 8 + 291230/price/prices-20250301.csv | 8 + 291650/price/prices-20250301.csv | 8 + 291810/price/prices-20250301.csv | 8 + 293480/price/prices-20250301.csv | 8 + 293490/price/prices-20250301.csv | 8 + 293580/price/prices-20250301.csv | 8 + 293780/price/prices-20250301.csv | 8 + 293940/price/prices-20250301.csv | 8 + 294090/price/prices-20250301.csv | 8 + 294140/price/prices-20250301.csv | 8 + 294570/price/prices-20250301.csv | 8 + 294630/price/prices-20250301.csv | 8 + 294870/price/prices-20250301.csv | 8 + 295310/price/prices-20250301.csv | 8 + 296160/price/prices-20250301.csv | 8 + 296520/price/prices-20250301.csv | 8 + 296640/price/prices-20250301.csv | 8 + 297090/price/prices-20250301.csv | 8 + 297570/price/prices-20250301.csv | 8 + 297890/price/prices-20250301.csv | 8 + 298000/price/prices-20250301.csv | 8 + 298020/price/prices-20250301.csv | 8 + 298040/price/prices-20250301.csv | 8 + 298050/price/prices-20250301.csv | 8 + 298060/price/prices-20250301.csv | 8 + 298380/price/prices-20250301.csv | 8 + 298540/price/prices-20250301.csv | 8 + 298690/price/prices-20250301.csv | 8 + 298830/price/prices-20250301.csv | 8 + 299030/price/prices-20250301.csv | 8 + 299170/price/prices-20250301.csv | 8 + 299480/price/prices-20250301.csv | 8 + 299660/price/prices-20250301.csv | 8 + 299900/price/prices-20250301.csv | 8 + 300080/price/prices-20250301.csv | 8 + 300120/price/prices-20250301.csv | 8 + 300720/price/prices-20250301.csv | 8 + 301300/price/prices-20250301.csv | 8 + 302430/price/prices-20250301.csv | 8 + 302440/price/prices-20250301.csv | 8 + 302550/price/prices-20250301.csv | 8 + 302920/price/prices-20250301.csv | 8 + 303030/price/prices-20250301.csv | 8 + 303360/price/prices-20250301.csv | 8 + 303530/price/prices-20250301.csv | 8 + 303810/price/prices-20250301.csv | 8 + 304100/price/prices-20250301.csv | 8 + 304360/price/prices-20250301.csv | 8 + 304840/price/prices-20250301.csv | 8 + 305090/price/prices-20250301.csv | 8 + 306040/price/prices-20250301.csv | 8 + 306200/price/prices-20250301.csv | 8 + 306620/price/prices-20250301.csv | 8 + 307180/price/prices-20250301.csv | 8 + 307280/price/prices-20250301.csv | 8 + 307750/price/prices-20250301.csv | 8 + 307870/price/prices-20250301.csv | 8 + 307930/price/prices-20250301.csv | 8 + 307950/price/prices-20250301.csv | 8 + 308080/price/prices-20250301.csv | 8 + 308100/price/prices-20250301.csv | 8 + 308170/price/prices-20250301.csv | 8 + 308430/price/prices-20250301.csv | 8 + 308700/price/prices-20250301.csv | 8 + 309930/price/prices-20250301.csv | 8 + 309960/price/prices-20250301.csv | 8 + 310200/price/prices-20250301.csv | 8 + 310210/price/prices-20250301.csv | 8 + 310870/price/prices-20250301.csv | 8 + 311060/price/prices-20250301.csv | 8 + 311320/price/prices-20250301.csv | 8 + 311390/price/prices-20250301.csv | 8 + 311690/price/prices-20250301.csv | 8 + 311960/price/prices-20250301.csv | 8 + 312610/price/prices-20250301.csv | 8 + 313760/price/prices-20250301.csv | 8 + 314130/price/prices-20250301.csv | 8 + 314140/price/prices-20250301.csv | 8 + 314930/price/prices-20250301.csv | 8 + 315640/price/prices-20250301.csv | 8 + 316140/price/prices-20250301.csv | 8 + 317120/price/prices-20250301.csv | 8 + 317240/price/prices-20250301.csv | 8 + 317330/price/prices-20250301.csv | 8 + 317400/price/prices-20250301.csv | 8 + 317530/price/prices-20250301.csv | 8 + 317690/price/prices-20250301.csv | 8 + 317770/price/prices-20250301.csv | 8 + 317830/price/prices-20250301.csv | 8 + 317850/price/prices-20250301.csv | 8 + 317860/price/prices-20250301.csv | 8 + 317870/price/prices-20250301.csv | 8 + 318000/price/prices-20250301.csv | 8 + 318010/price/prices-20250301.csv | 8 + 318020/price/prices-20250301.csv | 8 + 318160/price/prices-20250301.csv | 8 + 318410/price/prices-20250301.csv | 8 + 318660/price/prices-20250301.csv | 8 + 319400/price/prices-20250301.csv | 8 + 319660/price/prices-20250301.csv | 8 + 320000/price/prices-20250301.csv | 8 + 321260/price/prices-20250301.csv | 8 + 321370/price/prices-20250301.csv | 8 + 321550/price/prices-20250301.csv | 8 + 321820/price/prices-20250301.csv | 8 + 322000/price/prices-20250301.csv | 8 + 322180/price/prices-20250301.csv | 8 + 322310/price/prices-20250301.csv | 8 + 322510/price/prices-20250301.csv | 8 + 322780/price/prices-20250301.csv | 8 + 322970/price/prices-20250301.csv | 8 + 323230/price/prices-20250301.csv | 8 + 323280/price/prices-20250301.csv | 8 + 323350/price/prices-20250301.csv | 8 + 323410/price/prices-20250301.csv | 8 + 323990/price/prices-20250301.csv | 8 + 326030/price/prices-20250301.csv | 8 + 327260/price/prices-20250301.csv | 8 + 327610/price/prices-20250301.csv | 8 + 328130/price/prices-20250301.csv | 8 + 328380/price/prices-20250301.csv | 8 + 329180/price/prices-20250301.csv | 8 + 330350/price/prices-20250301.csv | 8 + 330590/price/prices-20250301.csv | 8 + 330730/price/prices-20250301.csv | 8 + 330860/price/prices-20250301.csv | 8 + 331380/price/prices-20250301.csv | 8 + 331520/price/prices-20250301.csv | 8 + 331660/price/prices-20250301.csv | 8 + 331920/price/prices-20250301.csv | 8 + 332190/price/prices-20250301.csv | 8 + 332290/price/prices-20250301.csv | 8 + 332370/price/prices-20250301.csv | 8 + 332570/price/prices-20250301.csv | 8 + 333050/price/prices-20250301.csv | 8 + 333430/price/prices-20250301.csv | 8 + 333620/price/prices-20250301.csv | 8 + 334890/price/prices-20250301.csv | 8 + 334970/price/prices-20250301.csv | 8 + 335810/price/prices-20250301.csv | 8 + 335870/price/prices-20250301.csv | 8 + 335890/price/prices-20250301.csv | 8 + 336040/price/prices-20250301.csv | 8 + 336060/price/prices-20250301.csv | 8 + 336260/price/prices-20250301.csv | 8 + 336370/price/prices-20250301.csv | 8 + 336570/price/prices-20250301.csv | 8 + 336680/price/prices-20250301.csv | 8 + 337840/price/prices-20250301.csv | 8 + 337930/price/prices-20250301.csv | 8 + 338100/price/prices-20250301.csv | 8 + 338220/price/prices-20250301.csv | 8 + 338840/price/prices-20250301.csv | 8 + 339770/price/prices-20250301.csv | 8 + 339950/price/prices-20250301.csv | 8 + 340360/price/prices-20250301.csv | 8 + 340440/price/prices-20250301.csv | 8 + 340570/price/prices-20250301.csv | 8 + 340810/price/prices-20250301.csv | 8 + 340930/price/prices-20250301.csv | 8 + 341170/price/prices-20250301.csv | 8 + 341310/price/prices-20250301.csv | 8 + 343090/price/prices-20250301.csv | 8 + 344820/price/prices-20250301.csv | 8 + 344860/price/prices-20250301.csv | 8 + 346010/price/prices-20250301.csv | 8 + 347000/price/prices-20250301.csv | 8 + 347700/price/prices-20250301.csv | 8 + 347740/price/prices-20250301.csv | 8 + 347770/price/prices-20250301.csv | 8 + 347850/price/prices-20250301.csv | 8 + 347860/price/prices-20250301.csv | 8 + 347890/price/prices-20250301.csv | 8 + 348030/price/prices-20250301.csv | 8 + 348080/price/prices-20250301.csv | 8 + 348150/price/prices-20250301.csv | 8 + 348210/price/prices-20250301.csv | 8 + 348340/price/prices-20250301.csv | 8 + 348350/price/prices-20250301.csv | 8 + 348370/price/prices-20250301.csv | 8 + 348950/price/prices-20250301.csv | 8 + 350520/price/prices-20250301.csv | 8 + 351020/price/prices-20250301.csv | 8 + 351320/price/prices-20250301.csv | 8 + 351330/price/prices-20250301.csv | 8 + 351870/price/prices-20250301.csv | 8 + 352090/price/prices-20250301.csv | 8 + 352480/price/prices-20250301.csv | 8 + 352700/price/prices-20250301.csv | 8 + 352770/price/prices-20250301.csv | 8 + 352820/price/prices-20250301.csv | 8 + 352910/price/prices-20250301.csv | 8 + 352940/price/prices-20250301.csv | 8 + 353190/price/prices-20250301.csv | 8 + 353200/price/prices-20250301.csv | 8 + 353590/price/prices-20250301.csv | 8 + 353810/price/prices-20250301.csv | 8 + 354200/price/prices-20250301.csv | 8 + 354320/price/prices-20250301.csv | 8 + 354390/price/prices-20250301.csv | 8 + 355150/price/prices-20250301.csv | 8 + 355390/price/prices-20250301.csv | 8 + 355690/price/prices-20250301.csv | 8 + 356680/price/prices-20250301.csv | 8 + 356860/price/prices-20250301.csv | 8 + 356890/price/prices-20250301.csv | 8 + 357120/price/prices-20250301.csv | 8 + 357230/price/prices-20250301.csv | 8 + 357250/price/prices-20250301.csv | 8 + 357430/price/prices-20250301.csv | 8 + 357550/price/prices-20250301.csv | 8 + 357580/price/prices-20250301.csv | 8 + 357780/price/prices-20250301.csv | 8 + 357880/price/prices-20250301.csv | 8 + 358570/price/prices-20250301.csv | 8 + 359090/price/prices-20250301.csv | 8 + 360070/price/prices-20250301.csv | 8 + 360350/price/prices-20250301.csv | 8 + 361390/price/prices-20250301.csv | 8 + 361570/price/prices-20250301.csv | 8 + 361610/price/prices-20250301.csv | 8 + 361670/price/prices-20250301.csv | 8 + 362320/price/prices-20250301.csv | 8 + 362990/price/prices-20250301.csv | 8 + 363250/price/prices-20250301.csv | 8 + 363260/price/prices-20250301.csv | 8 + 363280/price/prices-20250301.csv | 8 + 365270/price/prices-20250301.csv | 8 + 365330/price/prices-20250301.csv | 8 + 365340/price/prices-20250301.csv | 8 + 365550/price/prices-20250301.csv | 8 + 365590/price/prices-20250301.csv | 8 + 365900/price/prices-20250301.csv | 8 + 366030/price/prices-20250301.csv | 8 + 367000/price/prices-20250301.csv | 8 + 368030/price/prices-20250301.csv | 8 + 368600/price/prices-20250301.csv | 8 + 368770/price/prices-20250301.csv | 8 + 368970/price/prices-20250301.csv | 8 + 369370/price/prices-20250301.csv | 8 + 370090/price/prices-20250301.csv | 8 + 371950/price/prices-20250301.csv | 8 + 372170/price/prices-20250301.csv | 8 + 372320/price/prices-20250301.csv | 8 + 372800/price/prices-20250301.csv | 8 + 372910/price/prices-20250301.csv | 8 + 373110/price/prices-20250301.csv | 8 + 373160/price/prices-20250301.csv | 8 + 373170/price/prices-20250301.csv | 8 + 373200/price/prices-20250301.csv | 8 + 373220/price/prices-20250301.csv | 8 + 375500/price/prices-20250301.csv | 8 + 376180/price/prices-20250301.csv | 8 + 376270/price/prices-20250301.csv | 8 + 376290/price/prices-20250301.csv | 8 + 376300/price/prices-20250301.csv | 8 + 376930/price/prices-20250301.csv | 8 + 376980/price/prices-20250301.csv | 8 + 377030/price/prices-20250301.csv | 8 + 377190/price/prices-20250301.csv | 8 + 377220/price/prices-20250301.csv | 8 + 377300/price/prices-20250301.csv | 8 + 377330/price/prices-20250301.csv | 8 + 377450/price/prices-20250301.csv | 8 + 377460/price/prices-20250301.csv | 8 + 377480/price/prices-20250301.csv | 8 + 377740/price/prices-20250301.csv | 8 + 378340/price/prices-20250301.csv | 8 + 378800/price/prices-20250301.csv | 8 + 378850/price/prices-20250301.csv | 8 + 379390/price/prices-20250301.csv | 8 + 380540/price/prices-20250301.csv | 8 + 381620/price/prices-20250301.csv | 8 + 381970/price/prices-20250301.csv | 8 + 382150/price/prices-20250301.csv | 8 + 382480/price/prices-20250301.csv | 8 + 382800/price/prices-20250301.csv | 8 + 382840/price/prices-20250301.csv | 8 + 382900/price/prices-20250301.csv | 8 + 383220/price/prices-20250301.csv | 8 + 383310/price/prices-20250301.csv | 8 + 383800/price/prices-20250301.csv | 8 + 383930/price/prices-20250301.csv | 8 + 384470/price/prices-20250301.csv | 8 + 387570/price/prices-20250301.csv | 8 + 388050/price/prices-20250301.csv | 8 + 388610/price/prices-20250301.csv | 8 + 388720/price/prices-20250301.csv | 8 + 388790/price/prices-20250301.csv | 8 + 388870/price/prices-20250301.csv | 8 + 389020/price/prices-20250301.csv | 8 + 389030/price/prices-20250301.csv | 8 + 389140/price/prices-20250301.csv | 8 + 389260/price/prices-20250301.csv | 8 + 389470/price/prices-20250301.csv | 8 + 389500/price/prices-20250301.csv | 8 + 389650/price/prices-20250301.csv | 8 + 389680/price/prices-20250301.csv | 8 + 390110/price/prices-20250301.csv | 8 + 391710/price/prices-20250301.csv | 8 + 393210/price/prices-20250301.csv | 8 + 393890/price/prices-20250301.csv | 8 + 394280/price/prices-20250301.csv | 8 + 394800/price/prices-20250301.csv | 8 + 395400/price/prices-20250301.csv | 8 + 396270/price/prices-20250301.csv | 8 + 396300/price/prices-20250301.csv | 8 + 396470/price/prices-20250301.csv | 8 + 396690/price/prices-20250301.csv | 8 + 397030/price/prices-20250301.csv | 8 + 398120/price/prices-20250301.csv | 8 + 399720/price/prices-20250301.csv | 8 + 400760/price/prices-20250301.csv | 8 + 402030/price/prices-20250301.csv | 8 + 402340/price/prices-20250301.csv | 8 + 402420/price/prices-20250301.csv | 8 + 402490/price/prices-20250301.csv | 8 + 403360/price/prices-20250301.csv | 8 + 403490/price/prices-20250301.csv | 8 + 403550/price/prices-20250301.csv | 8 + 403870/price/prices-20250301.csv | 8 + 404990/price/prices-20250301.csv | 8 + 405000/price/prices-20250301.csv | 8 + 405100/price/prices-20250301.csv | 8 + 405920/price/prices-20250301.csv | 8 + 406820/price/prices-20250301.csv | 8 + 407400/price/prices-20250301.csv | 8 + 408900/price/prices-20250301.csv | 8 + 408920/price/prices-20250301.csv | 8 + 411080/price/prices-20250301.csv | 8 + 412350/price/prices-20250301.csv | 8 + 412540/price/prices-20250301.csv | 8 + 413300/price/prices-20250301.csv | 8 + 413390/price/prices-20250301.csv | 8 + 413630/price/prices-20250301.csv | 8 + 413640/price/prices-20250301.csv | 8 + 415380/price/prices-20250301.csv | 8 + 415640/price/prices-20250301.csv | 8 + 416180/price/prices-20250301.csv | 8 + 417010/price/prices-20250301.csv | 8 + 417180/price/prices-20250301.csv | 8 + 417200/price/prices-20250301.csv | 8 + 417310/price/prices-20250301.csv | 8 + 417500/price/prices-20250301.csv | 8 + 417790/price/prices-20250301.csv | 8 + 417840/price/prices-20250301.csv | 8 + 417860/price/prices-20250301.csv | 8 + 417970/price/prices-20250301.csv | 8 + 418210/price/prices-20250301.csv | 8 + 418250/price/prices-20250301.csv | 8 + 418420/price/prices-20250301.csv | 8 + 418470/price/prices-20250301.csv | 8 + 418550/price/prices-20250301.csv | 8 + 418620/price/prices-20250301.csv | 8 + 419050/price/prices-20250301.csv | 8 + 419080/price/prices-20250301.csv | 8 + 419120/price/prices-20250301.csv | 8 + 419530/price/prices-20250301.csv | 8 + 419540/price/prices-20250301.csv | 8 + 420570/price/prices-20250301.csv | 8 + 420770/price/prices-20250301.csv | 8 + 424760/price/prices-20250301.csv | 8 + 424960/price/prices-20250301.csv | 8 + 424980/price/prices-20250301.csv | 8 + 425040/price/prices-20250301.csv | 8 + 425420/price/prices-20250301.csv | 8 + 429270/price/prices-20250301.csv | 8 + 430220/price/prices-20250301.csv | 8 + 430690/price/prices-20250301.csv | 8 + 430700/price/prices-20250301.csv | 8 + 431190/price/prices-20250301.csv | 8 + 432320/price/prices-20250301.csv | 8 + 432430/price/prices-20250301.csv | 8 + 432470/price/prices-20250301.csv | 8 + 432720/price/prices-20250301.csv | 8 + 432980/price/prices-20250301.csv | 8 + 433530/price/prices-20250301.csv | 8 + 434190/price/prices-20250301.csv | 8 + 434480/price/prices-20250301.csv | 8 + 435380/price/prices-20250301.csv | 8 + 435570/price/prices-20250301.csv | 8 + 435620/price/prices-20250301.csv | 8 + 435870/price/prices-20250301.csv | 8 + 437730/price/prices-20250301.csv | 8 + 437780/price/prices-20250301.csv | 8 + 438580/price/prices-20250301.csv | 8 + 438700/price/prices-20250301.csv | 8 + 439090/price/prices-20250301.csv | 8 + 439250/price/prices-20250301.csv | 8 + 439410/price/prices-20250301.csv | 8 + 439580/price/prices-20250301.csv | 8 + 439730/price/prices-20250301.csv | 8 + 440110/price/prices-20250301.csv | 8 + 440290/price/prices-20250301.csv | 8 + 440320/price/prices-20250301.csv | 8 + 440790/price/prices-20250301.csv | 8 + 440820/price/prices-20250301.csv | 8 + 441270/price/prices-20250301.csv | 8 + 442130/price/prices-20250301.csv | 8 + 442310/price/prices-20250301.csv | 8 + 442770/price/prices-20250301.csv | 8 + 442900/price/prices-20250301.csv | 8 + 443060/price/prices-20250301.csv | 8 + 443250/price/prices-20250301.csv | 8 + 443670/price/prices-20250301.csv | 8 + 444920/price/prices-20250301.csv | 8 + 445090/price/prices-20250301.csv | 8 + 445180/price/prices-20250301.csv | 8 + 445360/price/prices-20250301.csv | 8 + 445680/price/prices-20250301.csv | 8 + 445970/price/prices-20250301.csv | 8 + 446070/price/prices-20250301.csv | 8 + 446150/price/prices-20250301.csv | 8 + 446190/price/prices-20250301.csv | 8 + 446440/price/prices-20250301.csv | 8 + 446540/price/prices-20250301.csv | 8 + 446750/price/prices-20250301.csv | 8 + 446840/price/prices-20250301.csv | 8 + 447690/price/prices-20250301.csv | 8 + 448280/price/prices-20250301.csv | 8 + 448370/price/prices-20250301.csv | 8 + 448710/price/prices-20250301.csv | 8 + 448730/price/prices-20250301.csv | 8 + 448740/price/prices-20250301.csv | 8 + 448760/price/prices-20250301.csv | 8 + 448780/price/prices-20250301.csv | 8 + 448830/price/prices-20250301.csv | 8 + 448900/price/prices-20250301.csv | 8 + 449020/price/prices-20250301.csv | 8 + 450050/price/prices-20250301.csv | 8 + 450080/price/prices-20250301.csv | 8 + 450140/price/prices-20250301.csv | 8 + 450330/price/prices-20250301.csv | 8 + 450520/price/prices-20250301.csv | 8 + 450940/price/prices-20250301.csv | 8 + 450950/price/prices-20250301.csv | 8 + 451220/price/prices-20250301.csv | 8 + 451250/price/prices-20250301.csv | 8 + 451700/price/prices-20250301.csv | 8 + 451760/price/prices-20250301.csv | 8 + 451800/price/prices-20250301.csv | 8 + 452160/price/prices-20250301.csv | 8 + 452190/price/prices-20250301.csv | 8 + 452200/price/prices-20250301.csv | 8 + 452260/price/prices-20250301.csv | 8 + 452280/price/prices-20250301.csv | 8 + 452300/price/prices-20250301.csv | 8 + 452400/price/prices-20250301.csv | 8 + 452430/price/prices-20250301.csv | 8 + 452450/price/prices-20250301.csv | 8 + 452670/price/prices-20250301.csv | 8 + 452980/price/prices-20250301.csv | 8 + 453340/price/prices-20250301.csv | 8 + 453450/price/prices-20250301.csv | 8 + 453860/price/prices-20250301.csv | 8 + 454640/price/prices-20250301.csv | 8 + 454750/price/prices-20250301.csv | 8 + 454910/price/prices-20250301.csv | 8 + 455250/price/prices-20250301.csv | 8 + 455310/price/prices-20250301.csv | 8 + 455900/price/prices-20250301.csv | 8 + 455910/price/prices-20250301.csv | 8 + 456010/price/prices-20250301.csv | 8 + 456040/price/prices-20250301.csv | 8 + 456070/price/prices-20250301.csv | 8 + 456190/price/prices-20250301.csv | 8 + 456440/price/prices-20250301.csv | 8 + 456490/price/prices-20250301.csv | 8 + 456570/price/prices-20250301.csv | 8 + 456700/price/prices-20250301.csv | 8 + 457190/price/prices-20250301.csv | 8 + 457370/price/prices-20250301.csv | 8 + 457390/price/prices-20250301.csv | 8 + 457550/price/prices-20250301.csv | 8 + 457600/price/prices-20250301.csv | 8 + 457630/price/prices-20250301.csv | 8 + 457940/price/prices-20250301.csv | 8 + 458320/price/prices-20250301.csv | 8 + 458610/price/prices-20250301.csv | 8 + 458650/price/prices-20250301.csv | 8 + 458870/price/prices-20250301.csv | 8 + 459100/price/prices-20250301.csv | 8 + 460470/price/prices-20250301.csv | 8 + 460850/price/prices-20250301.csv | 8 + 460860/price/prices-20250301.csv | 8 + 460930/price/prices-20250301.csv | 8 + 460940/price/prices-20250301.csv | 8 + 461030/price/prices-20250301.csv | 8 + 461300/price/prices-20250301.csv | 8 + 462020/price/prices-20250301.csv | 8 + 462350/price/prices-20250301.csv | 8 + 462510/price/prices-20250301.csv | 8 + 462520/price/prices-20250301.csv | 8 + 462870/price/prices-20250301.csv | 8 + 462980/price/prices-20250301.csv | 8 + 463480/price/prices-20250301.csv | 8 + 464080/price/prices-20250301.csv | 8 + 464280/price/prices-20250301.csv | 8 + 464440/price/prices-20250301.csv | 8 + 464500/price/prices-20250301.csv | 8 + 464580/price/prices-20250301.csv | 8 + 464680/price/prices-20250301.csv | 8 + 465320/price/prices-20250301.csv | 8 + 465480/price/prices-20250301.csv | 8 + 465770/price/prices-20250301.csv | 8 + 466100/price/prices-20250301.csv | 8 + 466410/price/prices-20250301.csv | 8 + 466910/price/prices-20250301.csv | 8 + 467930/price/prices-20250301.csv | 8 + 468510/price/prices-20250301.csv | 8 + 468760/price/prices-20250301.csv | 8 + 469480/price/prices-20250301.csv | 8 + 469750/price/prices-20250301.csv | 8 + 469880/price/prices-20250301.csv | 8 + 469900/price/prices-20250301.csv | 8 + 471050/price/prices-20250301.csv | 8 + 471820/price/prices-20250301.csv | 8 + 472220/price/prices-20250301.csv | 8 + 472230/price/prices-20250301.csv | 8 + 472850/price/prices-20250301.csv | 8 + 473000/price/prices-20250301.csv | 8 + 473050/price/prices-20250301.csv | 8 + 473370/price/prices-20250301.csv | 8 + 473950/price/prices-20250301.csv | 8 + 473980/price/prices-20250301.csv | 8 + 474170/price/prices-20250301.csv | 8 + 474490/price/prices-20250301.csv | 8 + 474610/price/prices-20250301.csv | 8 + 474660/price/prices-20250301.csv | 8 + 474930/price/prices-20250301.csv | 8 + 475150/price/prices-20250301.csv | 8 + 475240/price/prices-20250301.csv | 8 + 475250/price/prices-20250301.csv | 8 + 475400/price/prices-20250301.csv | 8 + 475460/price/prices-20250301.csv | 8 + 475560/price/prices-20250301.csv | 8 + 475580/price/prices-20250301.csv | 8 + 475660/price/prices-20250301.csv | 8 + 475830/price/prices-20250301.csv | 8 + 475960/price/prices-20250301.csv | 8 + 476060/price/prices-20250301.csv | 8 + 476080/price/prices-20250301.csv | 8 + 476470/price/prices-20250301.csv | 8 + 476710/price/prices-20250301.csv | 8 + 477340/price/prices-20250301.csv | 8 + 477380/price/prices-20250301.csv | 8 + 477470/price/prices-20250301.csv | 8 + 477530/price/prices-20250301.csv | 8 + 477760/price/prices-20250301.csv | 8 + 478110/price/prices-20250301.csv | 8 + 478390/price/prices-20250301.csv | 8 + 478440/price/prices-20250301.csv | 8 + 478560/price/prices-20250301.csv | 8 + 478780/price/prices-20250301.csv | 8 + 479880/price/prices-20250301.csv | 8 + 479960/price/prices-20250301.csv | 8 + 481850/price/prices-20250301.csv | 8 + 481890/price/prices-20250301.csv | 8 + 482520/price/prices-20250301.csv | 8 + 482630/price/prices-20250301.csv | 8 + 482680/price/prices-20250301.csv | 8 + 482690/price/prices-20250301.csv | 8 + 484130/price/prices-20250301.csv | 8 + 484870/price/prices-20250301.csv | 8 + 486630/price/prices-20250301.csv | 8 + 487360/price/prices-20250301.csv | 8 + 487570/price/prices-20250301.csv | 8 + 487720/price/prices-20250301.csv | 8 + 487830/price/prices-20250301.csv | 8 + 488060/price/prices-20250301.csv | 8 + 489210/price/prices-20250301.csv | 8 + 489480/price/prices-20250301.csv | 8 + 489500/price/prices-20250301.csv | 8 + 489730/price/prices-20250301.csv | 8 + 489790/price/prices-20250301.csv | 8 + 492220/price/prices-20250301.csv | 8 + 493790/price/prices-20250301.csv | 8 + 495810/price/prices-20250301.csv | 8 + 495900/price/prices-20250301.csv | 8 + 499790/price/prices-20250301.csv | 8 + shop-products.csv | 5472 ++++++++--------- .../20250307/top30-atvtr-20250307-090002.csv | 31 + .../20250307/top30-atvtr-20250307-091002.csv | 31 + .../20250307/top30-atvtr-20250307-092002.csv | 31 + .../20250307/top30-atvtr-20250307-093002.csv | 31 + .../20250307/top30-atvtr-20250307-094002.csv | 31 + .../20250307/top30-atvtr-20250307-095002.csv | 31 + .../20250307/top30-atvtr-20250307-100003.csv | 31 + .../20250307/top30-atvtr-20250307-101002.csv | 31 + .../20250307/top30-atvtr-20250307-102003.csv | 31 + .../20250307/top30-atvtr-20250307-103002.csv | 31 + .../20250307/top30-atvtr-20250307-104002.csv | 31 + .../20250307/top30-atvtr-20250307-105002.csv | 31 + .../20250307/top30-atvtr-20250307-110002.csv | 31 + .../20250307/top30-atvtr-20250307-111002.csv | 31 + .../20250307/top30-atvtr-20250307-112002.csv | 31 + .../20250307/top30-atvtr-20250307-113002.csv | 31 + .../20250307/top30-atvtr-20250307-114002.csv | 31 + .../20250307/top30-atvtr-20250307-115002.csv | 31 + .../20250307/top30-atvtr-20250307-120002.csv | 31 + .../20250307/top30-atvtr-20250307-121002.csv | 31 + .../20250307/top30-atvtr-20250307-122002.csv | 31 + .../20250307/top30-atvtr-20250307-123002.csv | 31 + .../20250307/top30-atvtr-20250307-124002.csv | 31 + .../20250307/top30-atvtr-20250307-125002.csv | 31 + .../20250307/top30-atvtr-20250307-130002.csv | 31 + .../20250307/top30-atvtr-20250307-131002.csv | 31 + .../20250307/top30-atvtr-20250307-132002.csv | 31 + .../20250307/top30-atvtr-20250307-133002.csv | 31 + .../20250307/top30-atvtr-20250307-134002.csv | 31 + .../20250307/top30-atvtr-20250307-135002.csv | 31 + .../20250307/top30-atvtr-20250307-140002.csv | 31 + .../20250307/top30-atvtr-20250307-141002.csv | 31 + .../20250307/top30-atvtr-20250307-142002.csv | 31 + .../20250307/top30-atvtr-20250307-143002.csv | 31 + .../20250307/top30-atvtr-20250307-144002.csv | 31 + .../20250307/top30-atvtr-20250307-145002.csv | 31 + .../20250307/top30-atvtr-20250307-150002.csv | 31 + .../20250307/top30-atvtr-20250307-151002.csv | 31 + .../20250307/top30-atvtr-20250307-152002.csv | 31 + .../20250307/top30-atvtr-20250307-153002.csv | 31 + .../20250307/top30-atvtr-20250307-154002.csv | 31 + .../20250307/top30-atvtr-20250307-155002.csv | 31 + .../20250307/top30-atvtr-20250307-160002.csv | 31 + .../20250307/top30-atvtr-20250307-161002.csv | 31 + .../20250307/top30-atvtr-20250307-162002.csv | 31 + .../20250307/top30-atvtr-20250307-163002.csv | 31 + .../20250307/top30-atvtr-20250307-164001.csv | 31 + .../20250307/top30-atvtr-20250307-165002.csv | 31 + top30/20250307/top30-av-20250307-090000.csv | 31 + top30/20250307/top30-av-20250307-091001.csv | 31 + top30/20250307/top30-av-20250307-092000.csv | 31 + top30/20250307/top30-av-20250307-093000.csv | 31 + top30/20250307/top30-av-20250307-094001.csv | 31 + top30/20250307/top30-av-20250307-095001.csv | 31 + top30/20250307/top30-av-20250307-100001.csv | 31 + top30/20250307/top30-av-20250307-101001.csv | 31 + top30/20250307/top30-av-20250307-102001.csv | 31 + top30/20250307/top30-av-20250307-103000.csv | 31 + top30/20250307/top30-av-20250307-104001.csv | 31 + top30/20250307/top30-av-20250307-105000.csv | 31 + top30/20250307/top30-av-20250307-110001.csv | 31 + top30/20250307/top30-av-20250307-111000.csv | 31 + top30/20250307/top30-av-20250307-112001.csv | 31 + top30/20250307/top30-av-20250307-113001.csv | 31 + top30/20250307/top30-av-20250307-114000.csv | 31 + top30/20250307/top30-av-20250307-115001.csv | 31 + top30/20250307/top30-av-20250307-120000.csv | 31 + top30/20250307/top30-av-20250307-121000.csv | 31 + top30/20250307/top30-av-20250307-122000.csv | 31 + top30/20250307/top30-av-20250307-123000.csv | 31 + top30/20250307/top30-av-20250307-124000.csv | 31 + top30/20250307/top30-av-20250307-125001.csv | 31 + top30/20250307/top30-av-20250307-130000.csv | 31 + top30/20250307/top30-av-20250307-131001.csv | 31 + top30/20250307/top30-av-20250307-132000.csv | 31 + top30/20250307/top30-av-20250307-133000.csv | 31 + top30/20250307/top30-av-20250307-134000.csv | 31 + top30/20250307/top30-av-20250307-135000.csv | 31 + top30/20250307/top30-av-20250307-140001.csv | 31 + top30/20250307/top30-av-20250307-141000.csv | 31 + top30/20250307/top30-av-20250307-142001.csv | 31 + top30/20250307/top30-av-20250307-143000.csv | 31 + top30/20250307/top30-av-20250307-144000.csv | 31 + top30/20250307/top30-av-20250307-145001.csv | 31 + top30/20250307/top30-av-20250307-150000.csv | 31 + top30/20250307/top30-av-20250307-151001.csv | 31 + top30/20250307/top30-av-20250307-152001.csv | 31 + top30/20250307/top30-av-20250307-153001.csv | 31 + top30/20250307/top30-av-20250307-154000.csv | 31 + top30/20250307/top30-av-20250307-155001.csv | 31 + top30/20250307/top30-av-20250307-160000.csv | 31 + top30/20250307/top30-av-20250307-161001.csv | 31 + top30/20250307/top30-av-20250307-162000.csv | 31 + top30/20250307/top30-av-20250307-163001.csv | 31 + top30/20250307/top30-av-20250307-164000.csv | 31 + top30/20250307/top30-av-20250307-165001.csv | 31 + top30/20250307/top30-avtr-20250307-090001.csv | 31 + top30/20250307/top30-avtr-20250307-091002.csv | 31 + top30/20250307/top30-avtr-20250307-092001.csv | 31 + top30/20250307/top30-avtr-20250307-093001.csv | 31 + top30/20250307/top30-avtr-20250307-094001.csv | 31 + top30/20250307/top30-avtr-20250307-095001.csv | 31 + top30/20250307/top30-avtr-20250307-100002.csv | 31 + top30/20250307/top30-avtr-20250307-101001.csv | 31 + top30/20250307/top30-avtr-20250307-102002.csv | 31 + top30/20250307/top30-avtr-20250307-103001.csv | 31 + top30/20250307/top30-avtr-20250307-104002.csv | 31 + top30/20250307/top30-avtr-20250307-105001.csv | 31 + top30/20250307/top30-avtr-20250307-110002.csv | 31 + top30/20250307/top30-avtr-20250307-111001.csv | 31 + top30/20250307/top30-avtr-20250307-112001.csv | 31 + top30/20250307/top30-avtr-20250307-113001.csv | 31 + top30/20250307/top30-avtr-20250307-114001.csv | 31 + top30/20250307/top30-avtr-20250307-115001.csv | 31 + top30/20250307/top30-avtr-20250307-120001.csv | 31 + top30/20250307/top30-avtr-20250307-121001.csv | 31 + top30/20250307/top30-avtr-20250307-122001.csv | 31 + top30/20250307/top30-avtr-20250307-123001.csv | 31 + top30/20250307/top30-avtr-20250307-124001.csv | 31 + top30/20250307/top30-avtr-20250307-125002.csv | 31 + top30/20250307/top30-avtr-20250307-130001.csv | 31 + top30/20250307/top30-avtr-20250307-131002.csv | 31 + top30/20250307/top30-avtr-20250307-132001.csv | 31 + top30/20250307/top30-avtr-20250307-133001.csv | 31 + top30/20250307/top30-avtr-20250307-134001.csv | 31 + top30/20250307/top30-avtr-20250307-135001.csv | 31 + top30/20250307/top30-avtr-20250307-140001.csv | 31 + top30/20250307/top30-avtr-20250307-141001.csv | 31 + top30/20250307/top30-avtr-20250307-142002.csv | 31 + top30/20250307/top30-avtr-20250307-143001.csv | 31 + top30/20250307/top30-avtr-20250307-144001.csv | 31 + top30/20250307/top30-avtr-20250307-145002.csv | 31 + top30/20250307/top30-avtr-20250307-150001.csv | 31 + top30/20250307/top30-avtr-20250307-151002.csv | 31 + top30/20250307/top30-avtr-20250307-152001.csv | 31 + top30/20250307/top30-avtr-20250307-153002.csv | 31 + top30/20250307/top30-avtr-20250307-154001.csv | 31 + top30/20250307/top30-avtr-20250307-155002.csv | 31 + top30/20250307/top30-avtr-20250307-160001.csv | 31 + top30/20250307/top30-avtr-20250307-161001.csv | 31 + top30/20250307/top30-avtr-20250307-162001.csv | 31 + top30/20250307/top30-avtr-20250307-163002.csv | 31 + top30/20250307/top30-avtr-20250307-164001.csv | 31 + top30/20250307/top30-avtr-20250307-165001.csv | 31 + top30/20250307/top30-tv-20250307-090002.csv | 31 + top30/20250307/top30-tv-20250307-091002.csv | 31 + top30/20250307/top30-tv-20250307-092001.csv | 31 + top30/20250307/top30-tv-20250307-093002.csv | 31 + top30/20250307/top30-tv-20250307-094002.csv | 31 + top30/20250307/top30-tv-20250307-095002.csv | 31 + top30/20250307/top30-tv-20250307-100002.csv | 31 + top30/20250307/top30-tv-20250307-101002.csv | 31 + top30/20250307/top30-tv-20250307-102002.csv | 31 + top30/20250307/top30-tv-20250307-103001.csv | 31 + top30/20250307/top30-tv-20250307-104002.csv | 31 + top30/20250307/top30-tv-20250307-105001.csv | 31 + top30/20250307/top30-tv-20250307-110002.csv | 31 + top30/20250307/top30-tv-20250307-111001.csv | 31 + top30/20250307/top30-tv-20250307-112002.csv | 31 + top30/20250307/top30-tv-20250307-113002.csv | 31 + top30/20250307/top30-tv-20250307-114001.csv | 31 + top30/20250307/top30-tv-20250307-115002.csv | 31 + top30/20250307/top30-tv-20250307-120001.csv | 31 + top30/20250307/top30-tv-20250307-121002.csv | 31 + top30/20250307/top30-tv-20250307-122002.csv | 31 + top30/20250307/top30-tv-20250307-123001.csv | 31 + top30/20250307/top30-tv-20250307-124002.csv | 31 + top30/20250307/top30-tv-20250307-125002.csv | 31 + top30/20250307/top30-tv-20250307-130001.csv | 31 + top30/20250307/top30-tv-20250307-131002.csv | 31 + top30/20250307/top30-tv-20250307-132002.csv | 31 + top30/20250307/top30-tv-20250307-133001.csv | 31 + top30/20250307/top30-tv-20250307-134002.csv | 31 + top30/20250307/top30-tv-20250307-135001.csv | 31 + top30/20250307/top30-tv-20250307-140002.csv | 31 + top30/20250307/top30-tv-20250307-141001.csv | 31 + top30/20250307/top30-tv-20250307-142002.csv | 31 + top30/20250307/top30-tv-20250307-143001.csv | 31 + top30/20250307/top30-tv-20250307-144002.csv | 31 + top30/20250307/top30-tv-20250307-145002.csv | 31 + top30/20250307/top30-tv-20250307-150001.csv | 31 + top30/20250307/top30-tv-20250307-151002.csv | 31 + top30/20250307/top30-tv-20250307-152002.csv | 31 + top30/20250307/top30-tv-20250307-153002.csv | 31 + top30/20250307/top30-tv-20250307-154001.csv | 31 + top30/20250307/top30-tv-20250307-155002.csv | 31 + top30/20250307/top30-tv-20250307-160001.csv | 31 + top30/20250307/top30-tv-20250307-161002.csv | 31 + top30/20250307/top30-tv-20250307-162002.csv | 31 + top30/20250307/top30-tv-20250307-163002.csv | 31 + top30/20250307/top30-tv-20250307-164001.csv | 31 + top30/20250307/top30-tv-20250307-165002.csv | 31 + top30/20250307/top30-vir-20250307-090001.csv | 31 + top30/20250307/top30-vir-20250307-091001.csv | 31 + top30/20250307/top30-vir-20250307-092001.csv | 31 + top30/20250307/top30-vir-20250307-093001.csv | 31 + top30/20250307/top30-vir-20250307-094001.csv | 31 + top30/20250307/top30-vir-20250307-095001.csv | 31 + top30/20250307/top30-vir-20250307-100001.csv | 31 + top30/20250307/top30-vir-20250307-101001.csv | 31 + top30/20250307/top30-vir-20250307-102001.csv | 31 + top30/20250307/top30-vir-20250307-103001.csv | 31 + top30/20250307/top30-vir-20250307-104001.csv | 31 + top30/20250307/top30-vir-20250307-105001.csv | 31 + top30/20250307/top30-vir-20250307-110001.csv | 31 + top30/20250307/top30-vir-20250307-111001.csv | 31 + top30/20250307/top30-vir-20250307-112001.csv | 31 + top30/20250307/top30-vir-20250307-113001.csv | 31 + top30/20250307/top30-vir-20250307-114001.csv | 31 + top30/20250307/top30-vir-20250307-115001.csv | 31 + top30/20250307/top30-vir-20250307-120000.csv | 31 + top30/20250307/top30-vir-20250307-121001.csv | 31 + top30/20250307/top30-vir-20250307-122001.csv | 31 + top30/20250307/top30-vir-20250307-123001.csv | 31 + top30/20250307/top30-vir-20250307-124001.csv | 31 + top30/20250307/top30-vir-20250307-125002.csv | 31 + top30/20250307/top30-vir-20250307-130001.csv | 31 + top30/20250307/top30-vir-20250307-131001.csv | 31 + top30/20250307/top30-vir-20250307-132001.csv | 31 + top30/20250307/top30-vir-20250307-133001.csv | 31 + top30/20250307/top30-vir-20250307-134001.csv | 31 + top30/20250307/top30-vir-20250307-135001.csv | 31 + top30/20250307/top30-vir-20250307-140001.csv | 31 + top30/20250307/top30-vir-20250307-141001.csv | 31 + top30/20250307/top30-vir-20250307-142001.csv | 31 + top30/20250307/top30-vir-20250307-143001.csv | 31 + top30/20250307/top30-vir-20250307-144001.csv | 31 + top30/20250307/top30-vir-20250307-145001.csv | 31 + top30/20250307/top30-vir-20250307-150001.csv | 31 + top30/20250307/top30-vir-20250307-151001.csv | 31 + top30/20250307/top30-vir-20250307-152001.csv | 31 + top30/20250307/top30-vir-20250307-153001.csv | 31 + top30/20250307/top30-vir-20250307-154001.csv | 31 + top30/20250307/top30-vir-20250307-155001.csv | 31 + top30/20250307/top30-vir-20250307-160001.csv | 31 + top30/20250307/top30-vir-20250307-161001.csv | 31 + top30/20250307/top30-vir-20250307-162001.csv | 31 + top30/20250307/top30-vir-20250307-163001.csv | 31 + top30/20250307/top30-vir-20250307-164000.csv | 31 + top30/20250307/top30-vir-20250307-165001.csv | 31 + 2977 files changed, 32064 insertions(+), 2736 deletions(-) create mode 100644 top30/20250307/top30-atvtr-20250307-090002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-091002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-092002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-093002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-094002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-095002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-100003.csv create mode 100644 top30/20250307/top30-atvtr-20250307-101002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-102003.csv create mode 100644 top30/20250307/top30-atvtr-20250307-103002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-104002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-105002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-110002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-111002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-112002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-113002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-114002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-115002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-120002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-121002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-122002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-123002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-124002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-125002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-130002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-131002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-132002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-133002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-134002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-135002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-140002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-141002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-142002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-143002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-144002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-145002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-150002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-151002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-152002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-153002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-154002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-155002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-160002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-161002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-162002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-163002.csv create mode 100644 top30/20250307/top30-atvtr-20250307-164001.csv create mode 100644 top30/20250307/top30-atvtr-20250307-165002.csv create mode 100644 top30/20250307/top30-av-20250307-090000.csv create mode 100644 top30/20250307/top30-av-20250307-091001.csv create mode 100644 top30/20250307/top30-av-20250307-092000.csv create mode 100644 top30/20250307/top30-av-20250307-093000.csv create mode 100644 top30/20250307/top30-av-20250307-094001.csv create mode 100644 top30/20250307/top30-av-20250307-095001.csv create mode 100644 top30/20250307/top30-av-20250307-100001.csv create mode 100644 top30/20250307/top30-av-20250307-101001.csv create mode 100644 top30/20250307/top30-av-20250307-102001.csv create mode 100644 top30/20250307/top30-av-20250307-103000.csv create mode 100644 top30/20250307/top30-av-20250307-104001.csv create mode 100644 top30/20250307/top30-av-20250307-105000.csv create mode 100644 top30/20250307/top30-av-20250307-110001.csv create mode 100644 top30/20250307/top30-av-20250307-111000.csv create mode 100644 top30/20250307/top30-av-20250307-112001.csv create mode 100644 top30/20250307/top30-av-20250307-113001.csv create mode 100644 top30/20250307/top30-av-20250307-114000.csv create mode 100644 top30/20250307/top30-av-20250307-115001.csv create mode 100644 top30/20250307/top30-av-20250307-120000.csv create mode 100644 top30/20250307/top30-av-20250307-121000.csv create mode 100644 top30/20250307/top30-av-20250307-122000.csv create mode 100644 top30/20250307/top30-av-20250307-123000.csv create mode 100644 top30/20250307/top30-av-20250307-124000.csv create mode 100644 top30/20250307/top30-av-20250307-125001.csv create mode 100644 top30/20250307/top30-av-20250307-130000.csv create mode 100644 top30/20250307/top30-av-20250307-131001.csv create mode 100644 top30/20250307/top30-av-20250307-132000.csv create mode 100644 top30/20250307/top30-av-20250307-133000.csv create mode 100644 top30/20250307/top30-av-20250307-134000.csv create mode 100644 top30/20250307/top30-av-20250307-135000.csv create mode 100644 top30/20250307/top30-av-20250307-140001.csv create mode 100644 top30/20250307/top30-av-20250307-141000.csv create mode 100644 top30/20250307/top30-av-20250307-142001.csv create mode 100644 top30/20250307/top30-av-20250307-143000.csv create mode 100644 top30/20250307/top30-av-20250307-144000.csv create mode 100644 top30/20250307/top30-av-20250307-145001.csv create mode 100644 top30/20250307/top30-av-20250307-150000.csv create mode 100644 top30/20250307/top30-av-20250307-151001.csv create mode 100644 top30/20250307/top30-av-20250307-152001.csv create mode 100644 top30/20250307/top30-av-20250307-153001.csv create mode 100644 top30/20250307/top30-av-20250307-154000.csv create mode 100644 top30/20250307/top30-av-20250307-155001.csv create mode 100644 top30/20250307/top30-av-20250307-160000.csv create mode 100644 top30/20250307/top30-av-20250307-161001.csv create mode 100644 top30/20250307/top30-av-20250307-162000.csv create mode 100644 top30/20250307/top30-av-20250307-163001.csv create mode 100644 top30/20250307/top30-av-20250307-164000.csv create mode 100644 top30/20250307/top30-av-20250307-165001.csv create mode 100644 top30/20250307/top30-avtr-20250307-090001.csv create mode 100644 top30/20250307/top30-avtr-20250307-091002.csv create mode 100644 top30/20250307/top30-avtr-20250307-092001.csv create mode 100644 top30/20250307/top30-avtr-20250307-093001.csv create mode 100644 top30/20250307/top30-avtr-20250307-094001.csv create mode 100644 top30/20250307/top30-avtr-20250307-095001.csv create mode 100644 top30/20250307/top30-avtr-20250307-100002.csv create mode 100644 top30/20250307/top30-avtr-20250307-101001.csv create mode 100644 top30/20250307/top30-avtr-20250307-102002.csv create mode 100644 top30/20250307/top30-avtr-20250307-103001.csv create mode 100644 top30/20250307/top30-avtr-20250307-104002.csv create mode 100644 top30/20250307/top30-avtr-20250307-105001.csv create mode 100644 top30/20250307/top30-avtr-20250307-110002.csv create mode 100644 top30/20250307/top30-avtr-20250307-111001.csv create mode 100644 top30/20250307/top30-avtr-20250307-112001.csv create mode 100644 top30/20250307/top30-avtr-20250307-113001.csv create mode 100644 top30/20250307/top30-avtr-20250307-114001.csv create mode 100644 top30/20250307/top30-avtr-20250307-115001.csv create mode 100644 top30/20250307/top30-avtr-20250307-120001.csv create mode 100644 top30/20250307/top30-avtr-20250307-121001.csv create mode 100644 top30/20250307/top30-avtr-20250307-122001.csv create mode 100644 top30/20250307/top30-avtr-20250307-123001.csv create mode 100644 top30/20250307/top30-avtr-20250307-124001.csv create mode 100644 top30/20250307/top30-avtr-20250307-125002.csv create mode 100644 top30/20250307/top30-avtr-20250307-130001.csv create mode 100644 top30/20250307/top30-avtr-20250307-131002.csv create mode 100644 top30/20250307/top30-avtr-20250307-132001.csv create mode 100644 top30/20250307/top30-avtr-20250307-133001.csv create mode 100644 top30/20250307/top30-avtr-20250307-134001.csv create mode 100644 top30/20250307/top30-avtr-20250307-135001.csv create mode 100644 top30/20250307/top30-avtr-20250307-140001.csv create mode 100644 top30/20250307/top30-avtr-20250307-141001.csv create mode 100644 top30/20250307/top30-avtr-20250307-142002.csv create mode 100644 top30/20250307/top30-avtr-20250307-143001.csv create mode 100644 top30/20250307/top30-avtr-20250307-144001.csv create mode 100644 top30/20250307/top30-avtr-20250307-145002.csv create mode 100644 top30/20250307/top30-avtr-20250307-150001.csv create mode 100644 top30/20250307/top30-avtr-20250307-151002.csv create mode 100644 top30/20250307/top30-avtr-20250307-152001.csv create mode 100644 top30/20250307/top30-avtr-20250307-153002.csv create mode 100644 top30/20250307/top30-avtr-20250307-154001.csv create mode 100644 top30/20250307/top30-avtr-20250307-155002.csv create mode 100644 top30/20250307/top30-avtr-20250307-160001.csv create mode 100644 top30/20250307/top30-avtr-20250307-161001.csv create mode 100644 top30/20250307/top30-avtr-20250307-162001.csv create mode 100644 top30/20250307/top30-avtr-20250307-163002.csv create mode 100644 top30/20250307/top30-avtr-20250307-164001.csv create mode 100644 top30/20250307/top30-avtr-20250307-165001.csv create mode 100644 top30/20250307/top30-tv-20250307-090002.csv create mode 100644 top30/20250307/top30-tv-20250307-091002.csv create mode 100644 top30/20250307/top30-tv-20250307-092001.csv create mode 100644 top30/20250307/top30-tv-20250307-093002.csv create mode 100644 top30/20250307/top30-tv-20250307-094002.csv create mode 100644 top30/20250307/top30-tv-20250307-095002.csv create mode 100644 top30/20250307/top30-tv-20250307-100002.csv create mode 100644 top30/20250307/top30-tv-20250307-101002.csv create mode 100644 top30/20250307/top30-tv-20250307-102002.csv create mode 100644 top30/20250307/top30-tv-20250307-103001.csv create mode 100644 top30/20250307/top30-tv-20250307-104002.csv create mode 100644 top30/20250307/top30-tv-20250307-105001.csv create mode 100644 top30/20250307/top30-tv-20250307-110002.csv create mode 100644 top30/20250307/top30-tv-20250307-111001.csv create mode 100644 top30/20250307/top30-tv-20250307-112002.csv create mode 100644 top30/20250307/top30-tv-20250307-113002.csv create mode 100644 top30/20250307/top30-tv-20250307-114001.csv create mode 100644 top30/20250307/top30-tv-20250307-115002.csv create mode 100644 top30/20250307/top30-tv-20250307-120001.csv create mode 100644 top30/20250307/top30-tv-20250307-121002.csv create mode 100644 top30/20250307/top30-tv-20250307-122002.csv create mode 100644 top30/20250307/top30-tv-20250307-123001.csv create mode 100644 top30/20250307/top30-tv-20250307-124002.csv create mode 100644 top30/20250307/top30-tv-20250307-125002.csv create mode 100644 top30/20250307/top30-tv-20250307-130001.csv create mode 100644 top30/20250307/top30-tv-20250307-131002.csv create mode 100644 top30/20250307/top30-tv-20250307-132002.csv create mode 100644 top30/20250307/top30-tv-20250307-133001.csv create mode 100644 top30/20250307/top30-tv-20250307-134002.csv create mode 100644 top30/20250307/top30-tv-20250307-135001.csv create mode 100644 top30/20250307/top30-tv-20250307-140002.csv create mode 100644 top30/20250307/top30-tv-20250307-141001.csv create mode 100644 top30/20250307/top30-tv-20250307-142002.csv create mode 100644 top30/20250307/top30-tv-20250307-143001.csv create mode 100644 top30/20250307/top30-tv-20250307-144002.csv create mode 100644 top30/20250307/top30-tv-20250307-145002.csv create mode 100644 top30/20250307/top30-tv-20250307-150001.csv create mode 100644 top30/20250307/top30-tv-20250307-151002.csv create mode 100644 top30/20250307/top30-tv-20250307-152002.csv create mode 100644 top30/20250307/top30-tv-20250307-153002.csv create mode 100644 top30/20250307/top30-tv-20250307-154001.csv create mode 100644 top30/20250307/top30-tv-20250307-155002.csv create mode 100644 top30/20250307/top30-tv-20250307-160001.csv create mode 100644 top30/20250307/top30-tv-20250307-161002.csv create mode 100644 top30/20250307/top30-tv-20250307-162002.csv create mode 100644 top30/20250307/top30-tv-20250307-163002.csv create mode 100644 top30/20250307/top30-tv-20250307-164001.csv create mode 100644 top30/20250307/top30-tv-20250307-165002.csv create mode 100644 top30/20250307/top30-vir-20250307-090001.csv create mode 100644 top30/20250307/top30-vir-20250307-091001.csv create mode 100644 top30/20250307/top30-vir-20250307-092001.csv create mode 100644 top30/20250307/top30-vir-20250307-093001.csv create mode 100644 top30/20250307/top30-vir-20250307-094001.csv create mode 100644 top30/20250307/top30-vir-20250307-095001.csv create mode 100644 top30/20250307/top30-vir-20250307-100001.csv create mode 100644 top30/20250307/top30-vir-20250307-101001.csv create mode 100644 top30/20250307/top30-vir-20250307-102001.csv create mode 100644 top30/20250307/top30-vir-20250307-103001.csv create mode 100644 top30/20250307/top30-vir-20250307-104001.csv create mode 100644 top30/20250307/top30-vir-20250307-105001.csv create mode 100644 top30/20250307/top30-vir-20250307-110001.csv create mode 100644 top30/20250307/top30-vir-20250307-111001.csv create mode 100644 top30/20250307/top30-vir-20250307-112001.csv create mode 100644 top30/20250307/top30-vir-20250307-113001.csv create mode 100644 top30/20250307/top30-vir-20250307-114001.csv create mode 100644 top30/20250307/top30-vir-20250307-115001.csv create mode 100644 top30/20250307/top30-vir-20250307-120000.csv create mode 100644 top30/20250307/top30-vir-20250307-121001.csv create mode 100644 top30/20250307/top30-vir-20250307-122001.csv create mode 100644 top30/20250307/top30-vir-20250307-123001.csv create mode 100644 top30/20250307/top30-vir-20250307-124001.csv create mode 100644 top30/20250307/top30-vir-20250307-125002.csv create mode 100644 top30/20250307/top30-vir-20250307-130001.csv create mode 100644 top30/20250307/top30-vir-20250307-131001.csv create mode 100644 top30/20250307/top30-vir-20250307-132001.csv create mode 100644 top30/20250307/top30-vir-20250307-133001.csv create mode 100644 top30/20250307/top30-vir-20250307-134001.csv create mode 100644 top30/20250307/top30-vir-20250307-135001.csv create mode 100644 top30/20250307/top30-vir-20250307-140001.csv create mode 100644 top30/20250307/top30-vir-20250307-141001.csv create mode 100644 top30/20250307/top30-vir-20250307-142001.csv create mode 100644 top30/20250307/top30-vir-20250307-143001.csv create mode 100644 top30/20250307/top30-vir-20250307-144001.csv create mode 100644 top30/20250307/top30-vir-20250307-145001.csv create mode 100644 top30/20250307/top30-vir-20250307-150001.csv create mode 100644 top30/20250307/top30-vir-20250307-151001.csv create mode 100644 top30/20250307/top30-vir-20250307-152001.csv create mode 100644 top30/20250307/top30-vir-20250307-153001.csv create mode 100644 top30/20250307/top30-vir-20250307-154001.csv create mode 100644 top30/20250307/top30-vir-20250307-155001.csv create mode 100644 top30/20250307/top30-vir-20250307-160001.csv create mode 100644 top30/20250307/top30-vir-20250307-161001.csv create mode 100644 top30/20250307/top30-vir-20250307-162001.csv create mode 100644 top30/20250307/top30-vir-20250307-163001.csv create mode 100644 top30/20250307/top30-vir-20250307-164000.csv create mode 100644 top30/20250307/top30-vir-20250307-165001.csv diff --git a/000020/price/prices-20250301.csv b/000020/price/prices-20250301.csv index 9db25ae84a9a..83d7cd9108d3 100644 --- a/000020/price/prices-20250301.csv +++ b/000020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-10,5,-0.16,134221620,21315,108.57,6290,6350,6240,8190,4410,6300,6297.06,2.86,0,-3734,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1757,6.41,0.47,12,0.08,982.00,13370.00,9910,20240223,-36.53,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9740,-35.42,20240307,5950,5.71,20241209,1.73,N,000020,1000,279 억,,798996,N,N,32,N,00,N +20250307,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,-60,5,-0.95,128256720,20364,103.72,6290,6350,6240,8190,4410,6300,6298.21,2.86,0,-3360,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1743,6.35,0.47,12,0.07,982.00,13370.00,9910,20240223,-37.03,5950,20241209,4.87,6680,-6.59,20250107,5960,4.70,20250203,9740,-35.93,20240307,5950,4.87,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,110328990,17497,89.12,6290,6350,6240,8190,4410,6300,6305.59,2.86,0,-2807,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6350,50,2,0.79,98632560,15639,79.66,6290,6350,6240,8190,4410,6300,6306.83,2.86,0,-2219,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1774,6.47,0.47,12,0.06,982.00,13370.00,9910,20240223,-35.92,5950,20241209,6.72,6680,-4.94,20250107,5960,6.54,20250203,9740,-34.80,20240307,5950,6.72,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-10,5,-0.16,48365110,7700,39.22,6290,6320,6240,8190,4410,6300,6281.18,2.86,0,-1115,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1757,6.41,0.47,12,0.03,982.00,13370.00,9910,20240223,-36.53,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9740,-35.42,20240307,5950,5.71,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,10,2,0.16,36486740,5813,29.61,6290,6320,6240,8190,4410,6300,6276.75,2.86,0,-50,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1762,6.43,0.47,12,0.02,982.00,13370.00,9910,20240223,-36.33,5950,20241209,6.05,6680,-5.54,20250107,5960,5.87,20250203,9740,-35.22,20240307,5950,6.05,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,27370730,4365,22.23,6290,6300,6240,8190,4410,6300,6270.50,2.86,0,7,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.02,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N +20250307,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-20,5,-0.32,2616510,416,2.12,6290,6300,6280,8190,4410,6300,6289.69,2.86,0,-100,6400,6350,6310,6260,6220,6330,6240,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.00,982.00,13370.00,9910,20240223,-36.63,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9740,-35.52,20240307,5950,5.55,20241209,1.73,N,000020,1000,279 억,,798996,N,N,0,N,00,N 20250306,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,123800140,19600,38.71,6360,6360,6270,8200,4420,6310,6316.33,2.86,0,-321,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N 20250306,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-10,5,-0.16,118120410,18698,36.93,6360,6360,6270,8200,4420,6310,6317.28,2.86,0,-252,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1760,6.42,0.47,12,0.07,982.00,13370.00,9970,20240222,-36.81,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9810,-35.78,20240306,5950,5.88,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N 20250306,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-30,5,-0.48,113358220,17940,35.43,6360,6360,6270,8200,4420,6310,6318.74,2.86,0,56,6423,6366,6253,6196,6083,6395,6225,279,1890,1000,4660,10,1,27931470,1754,6.40,0.47,12,0.06,982.00,13370.00,9970,20240222,-37.01,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9810,-35.98,20240306,5950,5.55,20241209,1.74,N,000020,1000,279 억,,799060,N,N,98,N,00,N diff --git a/000040/price/prices-20250301.csv b/000040/price/prices-20250301.csv index 058e4c713fab..8c102720212c 100644 --- a/000040/price/prices-20250301.csv +++ b/000040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-10,5,-2.38,51631919,123720,62.12,433,433,409,546,294,420,417.33,41.88,0,-12506,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,247,-0.88,0.68,12,0.21,-467.00,604.00,1537,20240318,-73.32,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-10,5,-2.38,48418585,115886,58.18,433,433,409,546,294,420,417.81,41.88,0,-8584,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,247,-0.88,0.68,12,0.19,-467.00,604.00,1537,20240318,-73.32,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-3,5,-0.71,30302577,71843,36.07,433,433,416,546,294,420,421.79,41.88,0,-10473,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,251,-0.89,0.69,12,0.12,-467.00,604.00,1537,20240318,-72.87,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,419,-1,5,-0.24,28183217,66773,33.53,433,433,416,546,294,420,422.08,41.88,0,-9803,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,252,-0.90,0.69,12,0.11,-467.00,604.00,1537,20240318,-72.74,381,20250212,9.97,501,-16.37,20250107,381,9.97,20250212,1861,-77.49,20240318,381,9.97,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,1,2,0.24,22786986,53897,27.06,433,433,416,546,294,420,422.79,41.88,0,-5744,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,253,-0.90,0.70,12,0.09,-467.00,604.00,1537,20240318,-72.61,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,2,2,0.48,21490022,50818,25.51,433,433,416,546,294,420,422.88,41.88,0,-4471,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,254,-0.90,0.70,12,0.08,-467.00,604.00,1537,20240318,-72.54,381,20250212,10.76,501,-15.77,20250107,381,10.76,20250212,1861,-77.32,20240318,381,10.76,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-3,5,-0.71,15520063,36624,18.39,433,433,417,546,294,420,423.77,41.88,0,-1581,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,251,-0.89,0.69,12,0.06,-467.00,604.00,1537,20240318,-72.87,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N +20250307,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,432,12,2,2.86,1561553,3608,1.81,433,433,432,546,294,420,432.80,41.88,0,-212,432,425,415,408,398,429,412,301,126,500,250,1,1,60132868,260,-0.93,0.72,12,0.01,-467.00,604.00,1537,20240318,-71.89,381,20250212,13.39,501,-13.77,20250107,381,13.39,20250212,1861,-76.79,20240318,381,13.39,20250212,0.04,N,000040,500,300 억,,25181701,N,N,0,N,00,N 20250306,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,420,10,2,2.44,76743826,186016,143.08,417,422,405,533,287,410,412.48,41.90,0,-14311,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,253,-0.90,0.70,12,0.31,-467.00,604.00,1774,20240222,-76.32,381,20250212,10.24,501,-16.17,20250107,381,10.24,20250212,1861,-77.43,20240318,381,10.24,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N 20250306,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,41066514,100556,77.35,417,417,405,533,287,410,408.39,41.90,0,-7333,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N 20250306,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,25863397,63320,48.70,417,417,405,533,287,410,408.45,41.90,0,-9384,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.11,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N diff --git a/000050/price/prices-20250301.csv b/000050/price/prices-20250301.csv index c93937840d72..224555e02a07 100644 --- a/000050/price/prices-20250301.csv +++ b/000050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,20,2,0.31,21031845,3244,22.75,6470,6540,6460,8410,4530,6470,6483.33,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1779,-13.22,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.89,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8850,-26.67,20240307,5680,14.26,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6460,-10,5,-0.15,14101895,2174,15.24,6470,6540,6460,8410,4530,6470,6486.65,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1771,-13.16,0.23,12,0.01,-491.00,28019.00,9000,20240229,-28.22,5680,20241112,13.73,6810,-5.14,20250210,6060,6.60,20250207,8850,-27.01,20240307,5680,13.73,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,10,2,0.15,10154205,1564,10.97,6470,6540,6470,8410,4530,6470,6492.53,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1777,-13.20,0.23,12,0.01,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8850,-26.78,20240307,5680,14.08,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,20,2,0.31,8041885,1238,8.68,6470,6540,6470,8410,4530,6470,6495.97,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1779,-13.22,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.89,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8850,-26.67,20240307,5680,14.26,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,30,2,0.46,7912155,1218,8.54,6470,6540,6470,8410,4530,6470,6496.13,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1782,-13.24,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8850,-26.55,20240307,5680,14.44,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,10,2,0.15,7353335,1132,7.94,6470,6540,6470,8410,4530,6470,6495.99,0.75,0,-82,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1777,-13.20,0.23,12,0.00,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8850,-26.78,20240307,5680,14.08,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,70,2,1.08,3715285,573,4.02,6470,6540,6470,8410,4530,6470,6484.04,0.75,0,-38,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1793,-13.32,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8850,-26.10,20240307,5680,15.14,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N +20250307,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,0,3,0.00,103520,16,0.11,6470,6470,6470,8410,4530,6470,6470.00,0.75,0,0,6643,6556,6443,6356,6243,6600,6400,137,1940,500,4390,10,1,27415270,1774,-13.18,0.23,12,0.00,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8850,-26.89,20240307,5680,13.91,20241112,0.09,N,000050,500,137 억,,204670,N,N,8,N,00,N 20250306,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,170,2,2.70,92084115,14257,429.17,6350,6530,6330,8190,4410,6300,6458.87,0.75,0,5475,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1774,-13.18,0.23,12,0.05,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8900,-27.30,20240306,5680,13.91,20241112,0.09,N,000050,500,137 억,,204663,N,N,8,N,00,N 20250306,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,84528335,13092,394.10,6350,6530,6330,8190,4410,6300,6456.49,0.75,0,4751,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N 20250306,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,80163345,12420,373.87,6350,6530,6330,8190,4410,6300,6454.38,0.75,0,4294,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N diff --git a/000070/price/prices-20250301.csv b/000070/price/prices-20250301.csv index 05e914bd0c33..9f08088ed88f 100644 --- a/000070/price/prices-20250301.csv +++ b/000070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59600,-400,5,-0.67,1959008300,32736,84.51,60000,60500,59400,78000,42000,60000,59842.79,6.90,0,-928,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5104,3.07,0.26,12,0.38,19436.00,225809.00,87900,20240923,-32.20,59400,20250307,0.34,66000,-9.70,20250107,59400,0.34,20250307,87900,-32.20,20240923,59400,0.34,20250307,0.39,N,000070,5000,428 억,,590951,N,N,22,N,00,N +20250307,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59500,-500,5,-0.83,1824499900,30475,78.67,60000,60500,59400,78000,42000,60000,59868.74,6.90,0,-115,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5096,3.06,0.26,12,0.36,19436.00,225809.00,87900,20240923,-32.31,59400,20250307,0.17,66000,-9.85,20250107,59400,0.17,20250307,87900,-32.31,20240923,59400,0.17,20250307,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59600,-400,5,-0.67,1496292050,24968,64.46,60000,60500,59600,78000,42000,60000,59928.39,6.90,0,2448,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5104,3.07,0.26,12,0.29,19436.00,225809.00,87900,20240923,-32.20,59500,20250304,0.17,66000,-9.70,20250107,59500,0.17,20250304,87900,-32.20,20240923,59500,0.17,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59700,-300,5,-0.50,1354482600,22594,58.33,60000,60500,59600,78000,42000,60000,59948.77,6.90,0,3461,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5113,3.07,0.26,12,0.26,19436.00,225809.00,87900,20240923,-32.08,59500,20250304,0.34,66000,-9.55,20250107,59500,0.34,20250304,87900,-32.08,20240923,59500,0.34,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-200,5,-0.33,1202833400,20054,51.77,60000,60500,59600,78000,42000,60000,59979.72,6.90,0,4839,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5121,3.08,0.26,12,0.23,19436.00,225809.00,87900,20240923,-31.97,59500,20250304,0.50,66000,-9.39,20250107,59500,0.50,20250304,87900,-31.97,20240923,59500,0.50,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-100,5,-0.17,847641800,14113,36.43,60000,60500,59700,78000,42000,60000,60061.06,6.90,0,5827,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5130,3.08,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.85,59500,20250304,0.67,66000,-9.24,20250107,59500,0.67,20250304,87900,-31.85,20240923,59500,0.67,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,100,2,0.17,365356350,6076,15.69,60000,60500,59700,78000,42000,60000,60131.06,6.90,0,1929,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5147,3.09,0.27,12,0.07,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N +20250307,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-100,5,-0.17,19959800,333,0.86,60000,60000,59800,78000,42000,60000,59939.34,6.90,0,-172,61733,60866,60333,59466,58933,60600,59200,428,18000,5000,44400,100,1,8564271,5130,3.08,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.85,59500,20250304,0.67,66000,-9.24,20250107,59500,0.67,20250304,87900,-31.85,20240923,59500,0.67,20250304,0.39,N,000070,5000,428 억,,590951,N,N,2,N,00,N 20250306,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2312083800,38351,144.45,60700,61200,59800,78700,42500,60600,60287.48,6.91,0,-1137,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.45,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,2,N,00,N 20250306,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2212641600,36692,138.20,60700,61200,59800,78700,42500,60600,60303.11,6.91,0,-884,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.43,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N 20250306,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-500,5,-0.83,1900518350,31489,118.61,60700,61200,59800,78700,42500,60600,60354.99,6.91,0,-706,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5147,3.09,0.27,12,0.37,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N diff --git a/000080/price/prices-20250301.csv b/000080/price/prices-20250301.csv index c2dad7aef23f..324865465ff1 100644 --- a/000080/price/prices-20250301.csv +++ b/000080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,10,2,0.05,2131434015,110776,88.99,19210,19350,19090,24950,13450,19210,19240.94,8.51,0,31356,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13480,38.44,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.81,18680,20250204,2.89,19750,-2.68,20250107,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,45,N,00,N +20250307,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-10,5,-0.05,1956633275,101678,81.68,19210,19350,19090,24950,13450,19210,19243.43,8.51,0,31614,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13466,38.40,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,60,2,0.31,1603945085,83338,66.95,19210,19350,19090,24950,13450,19210,19246.27,8.51,0,29360,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13515,38.54,1.17,12,0.12,500.00,16444.00,22300,20240819,-13.59,18680,20250204,3.16,19750,-2.43,20250107,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,70,2,0.36,1400673135,72795,58.48,19210,19350,19090,24950,13450,19210,19241.34,8.51,0,25155,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13522,38.56,1.17,12,0.10,500.00,16444.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,70,2,0.36,1309481835,68064,54.68,19210,19350,19090,24950,13450,19210,19238.98,8.51,0,22450,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13522,38.56,1.17,12,0.10,500.00,16444.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,110,2,0.57,956003100,49767,39.98,19210,19330,19090,24950,13450,19210,19209.58,8.51,0,11464,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13550,38.64,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.36,18680,20250204,3.43,19750,-2.18,20250107,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19215,5,2,0.03,552632540,28819,23.15,19210,19250,19090,24950,13450,19210,19175.97,8.51,0,1359,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13476,38.43,1.17,12,0.04,500.00,16444.00,22300,20240819,-13.83,18680,20250204,2.86,19750,-2.71,20250107,18680,2.86,20250204,22300,-13.83,20240819,18680,2.86,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N +20250307,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,-120,5,-0.62,50472350,2635,2.12,19210,19210,19090,24950,13450,19210,19154.44,8.51,0,99,19416,19312,19166,19062,18916,19365,19115,3632,5740,5000,14980,10,1,70133611,13389,38.18,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.39,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.04,N,000080,5000,3631 억,,5965474,N,N,355,N,00,N 20250306,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,190,2,1.00,2387186535,124417,100.86,19110,19270,19020,24700,13320,19020,19186.98,8.46,0,39243,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13473,38.42,1.17,12,0.18,500.00,16444.00,22300,20240819,-13.86,18680,20250204,2.84,19750,-2.73,20250107,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,355,N,00,N 20250306,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,180,2,0.95,2120910745,110552,89.62,19110,19270,19020,24700,13320,19020,19184.73,8.46,0,34266,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13466,38.40,1.17,12,0.16,500.00,16444.00,22300,20240819,-13.90,18680,20250204,2.78,19750,-2.78,20250107,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N 20250306,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,240,2,1.26,1919762545,100086,81.13,19110,19270,19020,24700,13320,19020,19181.13,8.46,0,30506,19266,19142,19026,18902,18786,19205,18965,3632,5680,5000,14830,10,1,70133611,13508,38.52,1.17,12,0.14,500.00,16444.00,22300,20240819,-13.63,18680,20250204,3.10,19750,-2.48,20250107,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,N,000080,5000,3631 억,,5936006,N,N,838,N,00,N diff --git a/000100/price/prices-20250301.csv b/000100/price/prices-20250301.csv index 77d544089e4a..61248329d6e0 100644 --- a/000100/price/prices-20250301.csv +++ b/000100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,118900,-5900,5,-4.73,146308126100,1230259,162.14,119200,121000,115800,162200,87400,124800,118924.32,19.31,0,-163712,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95369,71.11,4.27,12,1.53,1672.00,27867.00,166900,20241015,-28.76,64200,20240223,85.20,140700,-15.49,20250207,115800,2.68,20250307,166900,-28.76,20241015,67800,75.37,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,1216,N,00,N +20250307,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119000,-5800,5,-4.65,137181767950,1153510,152.03,119200,121000,115800,162200,87400,124800,118925.10,19.31,0,-174677,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95449,71.17,4.27,12,1.44,1672.00,27867.00,166900,20241015,-28.70,64200,20240223,85.36,140700,-15.42,20250207,115800,2.76,20250307,166900,-28.70,20241015,67800,75.52,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119200,-5600,5,-4.49,124911126700,1050523,138.45,119200,121000,115800,162200,87400,124800,118903.30,19.31,0,-182934,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95609,71.29,4.28,12,1.31,1672.00,27867.00,166900,20241015,-28.58,64200,20240223,85.67,140700,-15.28,20250207,115800,2.94,20250307,166900,-28.58,20241015,67800,75.81,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119500,-5300,5,-4.25,109356642500,919852,121.23,119200,121000,115800,162200,87400,124800,118884.52,19.31,0,-167118,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95850,71.47,4.29,12,1.15,1672.00,27867.00,166900,20241015,-28.40,64200,20240223,86.14,140700,-15.07,20250207,115800,3.20,20250307,166900,-28.40,20241015,67800,76.25,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119200,-5600,5,-4.49,102341190200,861113,113.49,119200,121000,115800,162200,87400,124800,118847.01,19.31,0,-166937,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,95609,71.29,4.28,12,1.07,1672.00,27867.00,166900,20241015,-28.58,64200,20240223,85.67,140700,-15.28,20250207,115800,2.94,20250307,166900,-28.58,20241015,67800,75.81,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119700,-5100,5,-4.09,90326229700,760610,100.24,119200,121000,115800,162200,87400,124800,118754.34,19.31,0,-157500,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96010,71.59,4.30,12,0.95,1672.00,27867.00,166900,20241015,-28.28,64200,20240223,86.45,140700,-14.93,20250207,115800,3.37,20250307,166900,-28.28,20241015,67800,76.55,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120300,-4500,5,-3.61,77846417050,656775,86.56,119200,121000,115800,162200,87400,124800,118527.52,19.31,0,-149858,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96492,71.95,4.32,12,0.82,1672.00,27867.00,166900,20241015,-27.92,64200,20240223,87.38,140700,-14.50,20250207,115800,3.89,20250307,166900,-27.92,20241015,67800,77.43,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N +20250307,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,119800,-5000,5,-4.01,6549921750,54816,7.22,119200,121000,119200,162200,87400,124800,119481.37,19.31,0,3271,132666,128732,126566,122632,120466,127650,121550,802,37400,1000,92350,100,1,80209064,96090,71.65,4.30,12,0.07,1672.00,27867.00,166900,20241015,-28.22,64200,20240223,86.60,140700,-14.85,20250207,116800,2.57,20250103,166900,-28.22,20241015,67800,76.70,20240419,2.35,N,000100,1000,802 억,,15485471,N,N,12993,N,00,N 20250306,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,94629675950,747881,98.42,130500,130500,124400,168700,90900,129800,126544.32,19.26,0,-127158,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.93,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,12993,N,00,N 20250306,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,124800,-5000,5,-3.85,83412691300,657898,86.57,130500,130500,124500,168700,90900,129800,126785.95,19.26,0,-130894,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,100101,74.64,4.48,12,0.82,1672.00,27867.00,166900,20241015,-25.22,64100,20240222,94.70,140700,-11.30,20250207,116800,6.85,20250103,166900,-25.22,20241015,67800,84.07,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N 20250306,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,126000,-3800,5,-2.93,68207758100,536581,70.61,130500,130500,125600,168700,90900,129800,127114.71,19.26,0,-115033,133066,131432,129666,128032,126266,131500,128100,802,38900,1000,96050,100,1,80209064,101063,75.36,4.52,12,0.67,1672.00,27867.00,166900,20241015,-24.51,64100,20240222,96.57,140700,-10.45,20250207,116800,7.88,20250103,166900,-24.51,20241015,67800,85.84,20240419,2.59,N,000100,1000,802 억,,15449510,N,N,2324,N,00,N diff --git a/000120/price/prices-20250301.csv b/000120/price/prices-20250301.csv index 06040ac9acf1..1a6837c89b09 100644 --- a/000120/price/prices-20250301.csv +++ b/000120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,94900,-1300,5,-1.35,3757281900,39263,48.10,96200,96500,94800,125000,67400,96200,95695.84,14.26,0,1040,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21649,9.63,0.56,12,0.17,9854.00,170304.00,139300,20240305,-31.87,76800,20241115,23.57,98500,-3.65,20250219,77500,22.45,20250203,135900,-30.17,20240308,76800,23.57,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,15,N,00,N +20250307,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95100,-1100,5,-1.14,3489136450,36439,44.64,96200,96500,94900,125000,67400,96200,95752.80,14.26,0,1785,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21695,9.65,0.56,12,0.16,9854.00,170304.00,139300,20240305,-31.73,76800,20241115,23.83,98500,-3.45,20250219,77500,22.71,20250203,135900,-30.02,20240308,76800,23.83,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95400,-800,5,-0.83,2800617350,29199,35.77,96200,96500,94900,125000,67400,96200,95914.84,14.26,0,762,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21763,9.68,0.56,12,0.13,9854.00,170304.00,139300,20240305,-31.51,76800,20241115,24.22,98500,-3.15,20250219,77500,23.10,20250203,135900,-29.80,20240308,76800,24.22,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-200,5,-0.21,2175964900,22673,27.78,96200,96500,94900,125000,67400,96200,95971.64,14.26,0,-347,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21900,9.74,0.56,12,0.10,9854.00,170304.00,139300,20240305,-31.08,76800,20241115,25.00,98500,-2.54,20250219,77500,23.87,20250203,135900,-29.36,20240308,76800,25.00,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,0,3,0.00,1874239250,19533,23.93,96200,96500,94900,125000,67400,96200,95952.45,14.26,0,-294,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21945,9.76,0.56,12,0.09,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96500,300,2,0.31,1467414150,15307,18.75,96200,96500,94900,125000,67400,96200,95865.56,14.26,0,744,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,22014,9.79,0.57,12,0.07,9854.00,170304.00,139300,20240305,-30.73,76800,20241115,25.65,98500,-2.03,20250219,77500,24.52,20250203,135900,-28.99,20240308,76800,25.65,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-400,5,-0.42,766382500,8021,9.83,96200,96200,94900,125000,67400,96200,95547.00,14.26,0,-245,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21854,9.72,0.56,12,0.04,9854.00,170304.00,139300,20240305,-31.23,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,135900,-29.51,20240308,76800,24.74,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N +20250307,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95000,-1200,5,-1.25,45308400,473,0.58,96200,96200,94900,125000,67400,96200,95789.43,14.26,0,-129,98800,97500,95100,93800,91400,98150,94450,1141,28800,5000,73110,100,1,22812344,21672,9.64,0.56,12,0.00,9854.00,170304.00,139300,20240305,-31.80,76800,20241115,23.70,98500,-3.55,20250219,77500,22.58,20250203,135900,-30.10,20240308,76800,23.70,20241115,0.20,N,000120,5000,1140 억,,3252724,N,N,103,N,00,N 20250306,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,7774118400,81485,78.60,94800,96400,92700,121100,65300,93200,95405.03,14.24,0,3496,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.36,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,103,N,00,N 20250306,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,2400,2,2.58,7126888600,74739,72.09,94800,96400,92700,121100,65300,93200,95357.02,14.24,0,2287,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21809,9.70,0.56,12,0.33,9854.00,170304.00,139300,20240305,-31.37,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,135900,-29.65,20240308,76800,24.48,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N 20250306,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,3000,2,3.22,5825963700,61159,58.99,94800,96400,92700,121100,65300,93200,95259.30,14.24,0,2841,96800,95000,92200,90400,87600,95900,91300,1141,27900,5000,70830,100,1,22812344,21945,9.76,0.56,12,0.27,9854.00,170304.00,139300,20240305,-30.94,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,135900,-29.21,20240308,76800,25.26,20241115,0.20,N,000120,5000,1140 억,,3247936,N,N,440,N,00,N diff --git a/000140/price/prices-20250301.csv b/000140/price/prices-20250301.csv index 10b088a9f675..8f4829dee682 100644 --- a/000140/price/prices-20250301.csv +++ b/000140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8730,-30,5,-0.34,96362220,11006,114.19,8750,8810,8720,11380,6140,8760,8755.47,6.94,0,3013,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2026,229.74,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.50,8700,20250304,0.34,9210,-5.21,20250103,8700,0.34,20250304,10210,-14.50,20241028,8700,0.34,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,-10,5,-0.11,93120480,10635,110.34,8750,8810,8720,11380,6140,8760,8756.04,6.94,0,3165,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2031,230.26,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.30,8700,20250304,0.57,9210,-4.99,20250103,8700,0.57,20250304,10210,-14.30,20241028,8700,0.57,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,0,3,0.00,86686760,9899,102.71,8750,8810,8720,11380,6140,8760,8757.12,6.94,0,3081,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2033,230.53,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,30,2,0.34,73856440,8435,87.52,8750,8810,8720,11380,6140,8760,8755.95,6.94,0,2947,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2040,231.32,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.91,8700,20250304,1.03,9210,-4.56,20250103,8700,1.03,20250304,10210,-13.91,20241028,8700,1.03,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,20,2,0.23,70696360,8075,83.78,8750,8810,8720,11380,6140,8760,8754.97,6.94,0,2803,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2038,231.05,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.01,8700,20250304,0.92,9210,-4.67,20250103,8700,0.92,20250304,10210,-14.01,20241028,8700,0.92,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,40,2,0.46,50182490,5731,59.46,8750,8810,8730,11380,6140,8760,8756.32,6.94,0,1692,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2042,231.58,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.81,8700,20250304,1.15,9210,-4.45,20250103,8700,1.15,20250304,10210,-13.81,20241028,8700,1.15,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,10,2,0.11,8892660,1016,10.54,8750,8780,8730,11380,6140,8760,8752.62,6.94,0,299,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2035,230.79,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N +20250307,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,-10,5,-0.11,2222500,254,2.64,8750,8750,8750,11380,6140,8760,8750.00,6.94,0,-25,8833,8796,8763,8726,8693,8815,8745,1160,2620,5000,6480,10,1,23206765,2031,230.26,0.33,12,0.00,38.00,26682.00,10210,20241028,-14.30,8700,20250304,0.57,9210,-4.99,20250103,8700,0.57,20250304,10210,-14.30,20241028,8700,0.57,20250304,0.07,N,000140,5000,1160 억,,1610829,N,N,5,N,00,N 20250306,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,70029660,7995,100.24,8740,8800,8730,11360,6120,8740,8759.18,6.95,0,-1585,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,5,N,00,N 20250306,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8760,20,2,0.23,66320600,7571,94.92,8740,8800,8730,11360,6120,8740,8759.82,6.95,0,-1471,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2033,230.53,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.20,8700,20250304,0.69,9210,-4.89,20250103,8700,0.69,20250304,10210,-14.20,20241028,8700,0.69,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N 20250306,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8770,30,2,0.34,55937800,6387,80.08,8740,8800,8730,11360,6120,8740,8758.07,6.95,0,-685,8833,8786,8753,8706,8673,8770,8690,1160,2620,5000,6460,10,1,23206765,2035,230.79,0.33,12,0.03,38.00,26682.00,10210,20241028,-14.10,8700,20250304,0.80,9210,-4.78,20250103,8700,0.80,20250304,10210,-14.10,20241028,8700,0.80,20250304,0.07,N,000140,5000,1160 억,,1612169,N,N,10,N,00,N diff --git a/000150/price/prices-20250301.csv b/000150/price/prices-20250301.csv index 9d060d818f09..0d60fc3ba28f 100644 --- a/000150/price/prices-20250301.csv +++ b/000150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,313500,1500,2,0.48,41714023750,134272,87.28,305500,317000,301000,405500,218500,312000,310667.51,13.94,0,3676,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51802,-17.29,3.71,12,0.81,-18133.00,84487.00,386000,20250226,-18.78,89600,20240228,249.89,386000,-18.78,20250226,254000,23.43,20250203,386000,-18.78,20250226,92100,240.39,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,111,N,00,N +20250307,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,313000,1000,2,0.32,38772996000,124892,81.18,305500,317000,301000,405500,218500,312000,310452.20,13.94,0,2644,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51720,-17.26,3.70,12,0.76,-18133.00,84487.00,386000,20250226,-18.91,89600,20240228,249.33,386000,-18.91,20250226,254000,23.23,20250203,386000,-18.91,20250226,92100,239.85,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,315000,3000,2,0.96,32634343250,105337,68.47,305500,317000,301000,405500,218500,312000,309808.93,13.94,0,4707,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,52050,-17.37,3.73,12,0.64,-18133.00,84487.00,386000,20250226,-18.39,89600,20240228,251.56,386000,-18.39,20250226,254000,24.02,20250203,386000,-18.39,20250226,92100,242.02,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-3000,5,-0.96,27830782500,89950,58.47,305500,317000,301000,405500,218500,312000,309402.81,13.94,0,2771,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51059,-17.04,3.66,12,0.54,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,92100,235.50,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311000,-1000,5,-0.32,25114480250,81196,52.78,305500,317000,301000,405500,218500,312000,309306.87,13.94,0,608,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51389,-17.15,3.68,12,0.49,-18133.00,84487.00,386000,20250226,-19.43,89600,20240228,247.10,386000,-19.43,20250226,254000,22.44,20250203,386000,-19.43,20250226,92100,237.68,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,306500,-5500,5,-1.76,19990715250,64559,41.97,305500,317000,301000,405500,218500,312000,309650.32,13.94,0,-1709,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,50646,-16.90,3.63,12,0.39,-18133.00,84487.00,386000,20250226,-20.60,89600,20240228,242.08,386000,-20.60,20250226,254000,20.67,20250203,386000,-20.60,20250226,92100,232.79,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312500,500,2,0.16,13801440500,44605,28.99,305500,317000,301000,405500,218500,312000,309414.65,13.94,0,-2452,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,51637,-17.23,3.70,12,0.27,-18133.00,84487.00,386000,20250226,-19.04,89600,20240228,248.77,386000,-19.04,20250226,254000,23.03,20250203,386000,-19.04,20250226,92100,239.31,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N +20250307,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,306000,-6000,5,-1.92,375767000,1229,0.80,305500,307000,305000,405500,218500,312000,305750.20,13.94,0,279,331000,321500,313500,304000,296000,317500,300000,993,93500,5000,218400,500,1,16523835,50563,-16.88,3.62,12,0.01,-18133.00,84487.00,386000,20250226,-20.73,89600,20240228,241.52,386000,-20.73,20250226,254000,20.47,20250203,386000,-20.73,20250226,92100,232.25,20240307,0.69,N,000150,5000,992 억,,2303438,N,N,871,N,00,N 20250306,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,47632096750,153455,112.64,320500,323000,305500,418500,225500,322000,310397.48,13.99,0,19139,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.93,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,871,N,00,N 20250306,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312000,-10000,5,-3.11,44041286500,141944,104.19,320500,323000,305500,418500,225500,322000,310272.27,13.99,0,16325,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51554,-17.21,3.69,12,0.86,-18133.00,84487.00,386000,20250226,-19.17,89600,20240228,248.21,386000,-19.17,20250226,254000,22.83,20250203,386000,-19.17,20250226,89800,247.44,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N 20250306,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-13000,5,-4.04,36013661750,115997,85.14,320500,323000,305500,418500,225500,322000,310470.63,13.99,0,12060,338666,330332,323166,314832,307666,326750,311250,993,96500,5000,225400,500,1,16523835,51059,-17.04,3.66,12,0.70,-18133.00,84487.00,386000,20250226,-19.95,89600,20240228,244.87,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,89800,244.10,20240306,0.69,N,000150,5000,992 억,,2311299,N,N,136,N,00,N diff --git a/000180/price/prices-20250301.csv b/000180/price/prices-20250301.csv index 4698bb8d8ce0..3fc5fcbdff75 100644 --- a/000180/price/prices-20250301.csv +++ b/000180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1312,-2,5,-0.15,27930055,21352,47.76,1315,1315,1301,1708,920,1314,1308.08,1.22,0,-454,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,915,-3.83,0.16,12,0.03,-343.00,8433.00,2120,20240226,-38.11,1121,20241210,17.04,1538,-14.69,20250113,1253,4.71,20250213,2090,-37.22,20240311,1121,17.04,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-7,5,-0.53,22987330,17572,39.31,1315,1315,1301,1708,920,1314,1308.18,1.22,0,-208,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2120,20240226,-38.35,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-5,5,-0.38,20353551,15550,34.78,1315,1315,1301,1708,920,1314,1308.91,1.22,0,-209,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,913,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.25,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1310,-4,5,-0.30,18726789,14304,32.00,1315,1315,1301,1708,920,1314,1309.20,1.22,0,-851,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,914,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.21,1121,20241210,16.86,1538,-14.82,20250113,1253,4.55,20250213,2090,-37.32,20240311,1121,16.86,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-5,5,-0.38,18541531,14162,31.68,1315,1315,1301,1708,920,1314,1309.25,1.22,0,-868,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,913,-3.82,0.16,12,0.02,-343.00,8433.00,2120,20240226,-38.25,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1303,-11,5,-0.84,11310524,8631,19.31,1315,1315,1301,1708,920,1314,1310.45,1.22,0,-871,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,909,-3.80,0.15,12,0.01,-343.00,8433.00,2120,20240226,-38.54,1121,20241210,16.24,1538,-15.28,20250113,1253,3.99,20250213,2090,-37.66,20240311,1121,16.24,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-1,5,-0.08,1692634,1294,2.89,1315,1315,1301,1708,920,1314,1308.06,1.22,0,-377,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,916,-3.83,0.16,12,0.00,-343.00,8433.00,2120,20240226,-38.07,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N +20250307,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,0,3,0.00,18400,14,0.03,1315,1315,1314,1708,920,1314,1314.29,1.22,0,-10,1344,1329,1314,1299,1284,1321,1291,360,394,500,910,1,1,69751600,917,-3.83,0.16,12,0.00,-343.00,8433.00,2120,20240226,-38.02,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,850762,N,N,4,N,00,N 20250306,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,58509085,44609,76.36,1323,1329,1299,1719,927,1323,1311.60,1.22,0,1554,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,4,N,00,N 20250306,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-10,5,-0.76,52698191,40185,68.79,1323,1329,1299,1719,927,1323,1311.39,1.22,0,1905,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,916,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.12,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N 20250306,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-16,5,-1.21,32150175,24406,41.78,1323,1329,1305,1719,927,1323,1317.31,1.22,0,-62,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2230,20240222,-41.39,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N diff --git a/000210/price/prices-20250301.csv b/000210/price/prices-20250301.csv index 0b37bcc3a5db..71d3c226e431 100644 --- a/000210/price/prices-20250301.csv +++ b/000210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,700,2,2.00,5686123175,157388,314.02,34750,36900,34600,45500,24500,35000,36128.08,14.63,0,24825,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7481,-6.06,0.21,12,0.75,-5894.00,169784.00,62000,20240604,-42.42,30300,20250203,17.82,36900,-3.25,20250307,30300,17.82,20250203,62000,-42.42,20240604,30300,17.82,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,17,N,00,N +20250307,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1000,2,2.86,5374172275,148698,296.68,34750,36900,34600,45500,24500,35000,36141.52,14.63,0,23488,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7544,-6.11,0.21,12,0.71,-5894.00,169784.00,62000,20240604,-41.94,30300,20250203,18.81,36900,-2.44,20250307,30300,18.81,20250203,62000,-41.94,20240604,30300,18.81,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36600,1600,2,4.57,4534146775,125487,250.37,34750,36900,34600,45500,24500,35000,36132.40,14.63,0,23734,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7670,-6.21,0.22,12,0.60,-5894.00,169784.00,62000,20240604,-40.97,30300,20250203,20.79,36900,-0.81,20250307,30300,20.79,20250203,62000,-40.97,20240604,30300,20.79,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1250,2,3.57,3165233250,88009,175.59,34750,36450,34600,45500,24500,35000,35964.88,14.63,0,13446,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7597,-6.15,0.21,12,0.42,-5894.00,169784.00,62000,20240604,-41.53,30300,20250203,19.64,36450,-0.55,20250307,30300,19.64,20250203,62000,-41.53,20240604,30300,19.64,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36100,1100,2,3.14,2407848375,67006,133.69,34750,36450,34600,45500,24500,35000,35934.82,14.63,0,8210,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7565,-6.12,0.21,12,0.32,-5894.00,169784.00,62000,20240604,-41.77,30300,20250203,19.14,36450,-0.96,20250307,30300,19.14,20250203,62000,-41.77,20240604,30300,19.14,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1250,2,3.57,1703685450,47476,94.72,34750,36450,34600,45500,24500,35000,35885.19,14.63,0,14070,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7597,-6.15,0.21,12,0.23,-5894.00,169784.00,62000,20240604,-41.53,30300,20250203,19.64,36450,-0.55,20250307,30300,19.64,20250203,62000,-41.53,20240604,30300,19.64,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1000,2,2.86,816139550,22895,45.68,34750,36200,34600,45500,24500,35000,35647.06,14.63,0,6555,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7544,-6.11,0.21,12,0.11,-5894.00,169784.00,62000,20240604,-41.94,30300,20250203,18.81,36200,-0.55,20250307,30300,18.81,20250203,62000,-41.94,20240604,30300,18.81,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N +20250307,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-300,5,-0.86,3161300,91,0.18,34750,34750,34600,45500,24500,35000,34739.56,14.63,0,34,36100,35550,35000,34450,33900,35550,34450,1283,10500,5000,25200,50,1,20955884,7272,-5.89,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.03,30300,20250203,14.52,35850,-3.21,20250305,30300,14.52,20250203,62000,-44.03,20240604,30300,14.52,20250203,0.59,N,000210,5000,1282 억,,3066141,N,N,93,N,00,N 20250306,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1754486400,50090,38.33,35000,35550,34450,45500,24500,35000,35026.69,14.65,0,-6157,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.24,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,93,N,00,N 20250306,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,0,3,0.00,1463483850,41780,31.97,35000,35550,34450,45500,24500,35000,35028.34,14.65,0,-6367,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7335,-5.94,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-43.55,30300,20250203,15.51,35850,-2.37,20250305,30300,15.51,20250203,62000,-43.55,20240604,30300,15.51,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N 20250306,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,200,2,0.57,1290604100,36847,28.20,35000,35550,34450,45500,24500,35000,35026.03,14.65,0,-4397,37600,36300,34550,33250,31500,36950,33900,1283,10500,5000,25200,50,1,20955884,7376,-5.97,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.23,30300,20250203,16.17,35850,-1.81,20250305,30300,16.17,20250203,62000,-43.23,20240604,30300,16.17,20250203,0.59,N,000210,5000,1282 억,,3070659,N,N,237,N,00,N diff --git a/000220/price/prices-20250301.csv b/000220/price/prices-20250301.csv index 14eca34c0c72..c781f80dfd18 100644 --- a/000220/price/prices-20250301.csv +++ b/000220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4610,5,2,0.11,190792020,41641,190.53,4600,4625,4555,5980,3225,4605,4581.83,0.94,0,-269,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,785,-12.66,0.77,12,0.24,-364.00,6012.00,5810,20240326,-20.65,3900,20241114,18.21,5100,-9.61,20250110,4300,7.21,20250218,5810,-20.65,20240326,3900,18.21,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,20,2,0.43,154079875,33637,153.91,4600,4625,4555,5980,3225,4605,4580.67,0.94,0,198,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,788,-12.71,0.77,12,0.20,-364.00,6012.00,5810,20240326,-20.40,3900,20241114,18.59,5100,-9.31,20250110,4300,7.56,20250218,5810,-20.40,20240326,3900,18.59,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,20,2,0.43,144620685,31585,144.52,4600,4625,4555,5980,3225,4605,4578.78,0.94,0,-81,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,788,-12.71,0.77,12,0.19,-364.00,6012.00,5810,20240326,-20.40,3900,20241114,18.59,5100,-9.31,20250110,4300,7.56,20250218,5810,-20.40,20240326,3900,18.59,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4600,-5,5,-0.11,103567435,22617,103.49,4600,4600,4555,5980,3225,4605,4579.19,0.94,0,-1827,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,783,-12.64,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.83,3900,20241114,17.95,5100,-9.80,20250110,4300,6.98,20250218,5810,-20.83,20240326,3900,17.95,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,-20,5,-0.43,38258795,8364,38.27,4600,4600,4555,5980,3225,4605,4574.22,0.94,0,-2267,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,781,-12.60,0.76,12,0.05,-364.00,6012.00,5810,20240326,-21.08,3900,20241114,17.56,5100,-10.10,20250110,4300,6.63,20250218,5810,-21.08,20240326,3900,17.56,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-25,5,-0.54,16078395,3519,16.10,4600,4600,4555,5980,3225,4605,4569.02,0.94,0,-1155,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,780,-12.58,0.76,12,0.02,-364.00,6012.00,5810,20240326,-21.17,3900,20241114,17.44,5100,-10.20,20250110,4300,6.51,20250218,5810,-21.17,20240326,3900,17.44,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-25,5,-0.54,13090300,2865,13.11,4600,4600,4555,5980,3225,4605,4569.04,0.94,0,-1236,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,780,-12.58,0.76,12,0.02,-364.00,6012.00,5810,20240326,-21.17,3900,20241114,17.44,5100,-10.20,20250110,4300,6.51,20250218,5810,-21.17,20240326,3900,17.44,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N +20250307,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4590,-15,5,-0.33,1020090,222,1.02,4600,4600,4590,5980,3225,4605,4595.00,0.94,0,-111,4701,4652,4621,4572,4541,4637,4557,176,1375,1000,3400,5,1,17032351,782,-12.61,0.76,12,0.00,-364.00,6012.00,5810,20240326,-21.00,3900,20241114,17.69,5100,-10.00,20250110,4300,6.74,20250218,5810,-21.00,20240326,3900,17.69,20241114,2.27,N,000220,1000,176 억,,160867,N,N,0,N,00,N 20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,-35,5,-0.75,100900555,21855,43.55,4655,4670,4590,6030,3250,4640,4616.83,0.99,0,-7098,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,784,-12.65,0.77,12,0.13,-364.00,6012.00,5810,20240326,-20.74,3900,20241114,18.08,5100,-9.71,20250110,4300,7.09,20250218,5810,-20.74,20240326,3900,18.08,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N 20250306,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4615,-25,5,-0.54,91083360,19723,39.30,4655,4670,4590,6030,3250,4640,4618.13,0.99,0,-6224,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,786,-12.68,0.77,12,0.12,-364.00,6012.00,5810,20240326,-20.57,3900,20241114,18.33,5100,-9.51,20250110,4300,7.33,20250218,5810,-20.57,20240326,3900,18.33,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N 20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,-20,5,-0.43,62285020,13461,26.82,4655,4670,4600,6030,3250,4640,4627.07,0.99,0,-3796,4706,4672,4616,4582,4526,4685,4595,176,1390,1000,3430,5,1,17032351,787,-12.69,0.77,12,0.08,-364.00,6012.00,5810,20240326,-20.48,3900,20241114,18.46,5100,-9.41,20250110,4300,7.44,20250218,5810,-20.48,20240326,3900,18.46,20241114,2.29,N,000220,1000,176 억,,167973,N,N,8,N,00,N diff --git a/000230/price/prices-20250301.csv b/000230/price/prices-20250301.csv index 8c466a215a97..5f133545a1bc 100644 --- a/000230/price/prices-20250301.csv +++ b/000230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,10,2,0.16,70501500,11240,131.26,6340,6340,6250,8170,4410,6290,6272.38,1.17,0,-3862,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,727,-1.22,1.83,12,0.10,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,65792320,10491,122.52,6340,6340,6250,8170,4410,6290,6271.31,1.17,0,-3677,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.09,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,10,2,0.16,50693820,8080,94.36,6340,6340,6250,8170,4410,6290,6273.99,1.17,0,-2638,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,44350300,7070,82.56,6340,6340,6250,8170,4410,6290,6273.03,1.17,0,-2126,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.06,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,28824060,4599,53.71,6340,6340,6250,8170,4410,6290,6267.46,1.17,0,-1261,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.04,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,20266680,3233,37.76,6340,6340,6250,8170,4410,6290,6268.69,1.17,0,-8,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.03,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6250,-40,5,-0.64,14543880,2321,27.10,6340,6340,6250,8170,4410,6290,6266.21,1.17,0,45,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,721,-1.21,1.82,12,0.02,-5163.00,3441.00,12220,20240820,-48.85,5470,20241210,14.26,8500,-26.47,20250102,6200,0.81,20250203,12220,-48.85,20240820,5470,14.26,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N +20250307,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,0,3,0.00,119610,19,0.22,6340,6340,6290,8170,4410,6290,6295.26,1.17,0,-10,6470,6380,6330,6240,6190,6355,6215,115,1880,1000,4400,10,1,11540400,726,-1.22,1.83,12,0.00,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134894,N,N,4,N,00,N 20250306,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,-40,5,-0.63,53925375,8558,100.73,6330,6420,6280,8220,4440,6330,6301.17,1.17,0,53,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,726,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,6200,1.45,20250203,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,134832,N,N,4,N,00,N 20250306,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,53207965,8444,99.39,6330,6420,6280,8220,4440,6330,6301.27,1.17,0,31,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,727,-1.22,1.83,12,0.07,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,6200,1.61,20250203,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N 20250306,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-10,5,-0.16,45608340,7237,85.18,6330,6420,6280,8220,4440,6330,6302.11,1.17,0,-32,6523,6426,6353,6256,6183,6475,6305,115,1890,1000,4430,10,1,11540400,729,-1.22,1.84,12,0.06,-5163.00,3441.00,12220,20240820,-48.28,5470,20241210,15.54,8500,-25.65,20250102,6200,1.94,20250203,12220,-48.28,20240820,5470,15.54,20241210,0.03,N,000230,1000,115 억,,134832,N,N,0,N,00,N diff --git a/000240/price/prices-20250301.csv b/000240/price/prices-20250301.csv index ba4560bd2304..c83ebda18a47 100644 --- a/000240/price/prices-20250301.csv +++ b/000240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15970,-230,5,-1.42,1146239940,71654,110.18,16210,16210,15910,21050,11340,16200,15996.87,9.34,0,6898,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15161,8.10,0.38,12,0.08,1972.00,42345.00,21900,20241217,-27.08,14570,20240807,9.61,17500,-8.74,20250113,15500,3.03,20250211,21900,-27.08,20241217,14570,9.61,20240807,0.21,N,000240,500,474 억,,8865474,N,N,4764,N,00,N +20250307,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15990,-210,5,-1.30,1010224395,63139,97.09,16210,16210,15910,21050,11340,16200,16000.01,9.34,0,5745,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15180,8.11,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.99,14570,20240807,9.75,17500,-8.63,20250113,15500,3.16,20250211,21900,-26.99,20241217,14570,9.75,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15990,-210,5,-1.30,829899555,51856,79.74,16210,16210,15910,21050,11340,16200,16003.93,9.34,0,1390,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15180,8.11,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.99,14570,20240807,9.75,17500,-8.63,20250113,15500,3.16,20250211,21900,-26.99,20241217,14570,9.75,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,-240,5,-1.48,689429035,43066,66.22,16210,16210,15910,21050,11340,16200,16008.66,9.34,0,-141,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15152,8.09,0.38,12,0.05,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15500,2.97,20250211,21900,-27.12,20241217,14570,9.54,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-250,5,-1.54,605784170,37817,58.15,16210,16210,15910,21050,11340,16200,16018.83,9.34,0,614,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15142,8.09,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15500,2.90,20250211,21900,-27.17,20241217,14570,9.47,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16020,-180,5,-1.11,395604120,24641,37.89,16210,16210,15970,21050,11340,16200,16054.71,9.34,0,-63,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15209,8.12,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.85,14570,20240807,9.95,17500,-8.46,20250113,15500,3.35,20250211,21900,-26.85,20241217,14570,9.95,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-120,5,-0.74,182964380,11369,17.48,16210,16210,16020,21050,11340,16200,16093.27,9.34,0,2843,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15266,8.15,0.38,12,0.01,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N +20250307,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16180,-20,5,-0.12,24774130,1529,2.35,16210,16210,16070,21050,11340,16200,16202.83,9.34,0,-88,16353,16276,16123,16046,15893,16315,16085,475,4850,500,11980,10,1,94935240,15361,8.20,0.38,12,0.00,1972.00,42345.00,21900,20241217,-26.12,14570,20240807,11.05,17500,-7.54,20250113,15500,4.39,20250211,21900,-26.12,20241217,14570,11.05,20240807,0.21,N,000240,500,474 억,,8865474,N,N,422,N,00,N 20250306,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16200,240,2,1.50,1045978400,64984,70.46,15970,16200,15970,20700,11180,15960,16095.91,9.33,0,15025,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15380,8.22,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.03,14570,20240807,11.19,17500,-7.43,20250113,15500,4.52,20250211,21900,-26.03,20241217,14570,11.19,20240807,0.21,N,000240,500,474 억,,8854689,N,N,422,N,00,N 20250306,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16100,140,2,0.88,761421290,47374,51.37,15970,16150,15970,20700,11180,15960,16072.56,9.33,0,10737,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15285,8.16,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.48,14570,20240807,10.50,17500,-8.00,20250113,15500,3.87,20250211,21900,-26.48,20241217,14570,10.50,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N 20250306,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16070,110,2,0.69,675780700,42045,45.59,15970,16150,15970,20700,11180,15960,16072.80,9.33,0,10206,16280,16120,15950,15790,15620,16200,15870,475,4740,500,11810,10,1,94935240,15256,8.15,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.62,14570,20240807,10.30,17500,-8.17,20250113,15500,3.68,20250211,21900,-26.62,20241217,14570,10.30,20240807,0.21,N,000240,500,474 억,,8854689,N,N,423,N,00,N diff --git a/000250/price/prices-20250301.csv b/000250/price/prices-20250301.csv index 54b4093e8a8f..6b2866ec1643 100644 --- a/000250/price/prices-20250301.csv +++ b/000250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194500,-600,5,-0.31,87346118500,440435,90.36,194600,204000,190600,253500,136600,195100,198320.10,3.82,0,-448,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,45625,-439.05,20.51,12,1.88,-443.00,9485.00,230000,20240710,-15.43,68400,20240228,184.36,212500,-8.47,20250206,146800,32.49,20250102,230000,-15.43,20240710,74500,161.07,20240308,5.13,N,000250,500,117 억,,894920,N,N,179,N,00,N +20250307,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192900,-2200,5,-1.13,76479561350,384183,78.82,194600,204000,190600,253500,136600,195100,199070.73,3.82,0,8413,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,45249,-435.44,20.34,12,1.64,-443.00,9485.00,230000,20240710,-16.13,68400,20240228,182.02,212500,-9.22,20250206,146800,31.40,20250102,230000,-16.13,20240710,74500,158.93,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,197600,2500,2,1.28,64011329650,320340,65.72,194600,204000,190600,253500,136600,195100,199823.20,3.82,0,3620,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,46352,-446.05,20.83,12,1.37,-443.00,9485.00,230000,20240710,-14.09,68400,20240228,188.89,212500,-7.01,20250206,146800,34.60,20250102,230000,-14.09,20240710,74500,165.23,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200500,5400,2,2.77,53714974750,268730,55.13,194600,204000,190600,253500,136600,195100,199884.67,3.82,0,8573,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47032,-452.60,21.14,12,1.15,-443.00,9485.00,230000,20240710,-12.83,68400,20240228,193.13,212500,-5.65,20250206,146800,36.58,20250102,230000,-12.83,20240710,74500,169.13,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200500,5400,2,2.77,49736867700,248890,51.06,194600,204000,190600,253500,136600,195100,199834.87,3.82,0,9735,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47032,-452.60,21.14,12,1.06,-443.00,9485.00,230000,20240710,-12.83,68400,20240228,193.13,212500,-5.65,20250206,146800,36.58,20250102,230000,-12.83,20240710,74500,169.13,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,200000,4900,2,2.51,44777486650,224175,45.99,194600,204000,190600,253500,136600,195100,199743.59,3.82,0,10249,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,46915,-451.47,21.09,12,0.96,-443.00,9485.00,230000,20240710,-13.04,68400,20240228,192.40,212500,-5.88,20250206,146800,36.24,20250102,230000,-13.04,20240710,74500,168.46,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,201000,5900,2,3.02,31755221650,159779,32.78,194600,204000,190600,253500,136600,195100,198744.81,3.82,0,-5452,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,500,1,23457472,47150,-453.72,21.19,12,0.68,-443.00,9485.00,230000,20240710,-12.61,68400,20240228,193.86,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,74500,169.80,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N +20250307,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,191100,-4000,5,-2.05,1248450200,6469,1.33,194600,194600,190600,253500,136600,195100,192987.39,3.82,0,-1797,203900,199500,195600,191200,187300,201700,193400,117,58400,500,136570,100,1,23457472,44827,-431.38,20.15,12,0.03,-443.00,9485.00,230000,20240710,-16.91,68400,20240228,179.39,212500,-10.07,20250206,146800,30.18,20250102,230000,-16.91,20240710,74500,156.51,20240308,5.13,N,000250,500,117 억,,894920,N,N,6829,N,00,N 20250306,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195100,2200,2,1.14,95361558500,484980,99.68,192900,200000,191700,250500,135100,192900,196631.26,3.76,0,15661,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45766,-440.41,20.57,12,2.07,-443.00,9485.00,230000,20240710,-15.17,66400,20240222,193.83,212500,-8.19,20250206,146800,32.90,20250102,230000,-15.17,20240710,74500,161.88,20240308,5.16,N,000250,500,117 억,,881107,N,N,6829,N,00,N 20250306,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,91079938800,463021,95.17,192900,200000,191700,250500,135100,192900,196708.42,3.76,0,13713,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,1.97,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N 20250306,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198700,5800,2,3.01,78835926550,400628,82.35,192900,200000,191700,250500,135100,192900,196781.35,3.76,0,-1706,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46610,-448.53,20.95,12,1.71,-443.00,9485.00,230000,20240710,-13.61,66400,20240222,199.25,212500,-6.49,20250206,146800,35.35,20250102,230000,-13.61,20240710,74500,166.71,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N diff --git a/000270/price/prices-20250301.csv b/000270/price/prices-20250301.csv index 3a742182b5e2..d66c1c36c89d 100644 --- a/000270/price/prices-20250301.csv +++ b/000270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96800,-1200,5,-1.22,95622546150,987211,55.49,96700,97800,96100,127400,68600,98000,96861.26,39.27,0,-75810,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384947,4.45,0.83,12,0.25,21770.00,116771.00,135000,20240619,-28.30,89500,20241115,8.16,107900,-10.29,20250114,91400,5.91,20250212,135000,-28.30,20240619,89500,8.16,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,4186,N,00,N +20250307,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-1300,5,-1.33,84806688300,875442,49.21,96700,97800,96100,127400,68600,98000,96872.88,39.27,0,-80210,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384549,4.44,0.83,12,0.22,21770.00,116771.00,135000,20240619,-28.37,89500,20241115,8.04,107900,-10.38,20250114,91400,5.80,20250212,135000,-28.37,20240619,89500,8.04,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97100,-900,5,-0.92,74225417500,766206,43.07,96700,97800,96100,127400,68600,98000,96873.84,39.27,0,-65083,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,386140,4.46,0.83,12,0.19,21770.00,116771.00,135000,20240619,-28.07,89500,20241115,8.49,107900,-10.01,20250114,91400,6.24,20250212,135000,-28.07,20240619,89500,8.49,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96950,-1050,5,-1.07,65853176350,680004,38.22,96700,97800,96100,127400,68600,98000,96842.18,39.27,0,-63349,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385544,4.45,0.83,12,0.17,21770.00,116771.00,135000,20240619,-28.19,89500,20241115,8.32,107900,-10.15,20250114,91400,6.07,20250212,135000,-28.19,20240619,89500,8.32,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1000,5,-1.02,58073874700,599646,33.71,96700,97800,96100,127400,68600,98000,96846.76,39.27,0,-68682,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385742,4.46,0.83,12,0.15,21770.00,116771.00,135000,20240619,-28.15,89500,20241115,8.38,107900,-10.10,20250114,91400,6.13,20250212,135000,-28.15,20240619,89500,8.38,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-1300,5,-1.33,48213294050,497786,27.98,96700,97800,96100,127400,68600,98000,96855.25,39.27,0,-68326,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,384549,4.44,0.83,12,0.13,21770.00,116771.00,135000,20240619,-28.37,89500,20241115,8.04,107900,-10.38,20250114,91400,5.80,20250212,135000,-28.37,20240619,89500,8.04,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1000,5,-1.02,30093901550,310910,17.48,96700,97400,96100,127400,68600,98000,96792.61,39.27,0,-52918,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,385742,4.46,0.83,12,0.08,21770.00,116771.00,135000,20240619,-28.15,89500,20241115,8.38,107900,-10.10,20250114,91400,6.13,20250212,135000,-28.15,20240619,89500,8.38,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N +20250307,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96300,-1700,5,-1.73,5617211200,58146,3.27,96700,97000,96100,127400,68600,98000,96603.10,39.27,0,-12183,100200,99100,98200,97100,96200,98650,96650,21393,29400,5000,74480,100,1,397672632,382959,4.42,0.82,12,0.01,21770.00,116771.00,135000,20240619,-28.67,89500,20241115,7.60,107900,-10.75,20250114,91400,5.36,20250212,135000,-28.67,20240619,89500,7.60,20241115,0.24,N,000270,5000,21393 억,,156175808,N,N,6100,N,00,N 20250306,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,173764353700,1767544,110.94,99000,99300,97300,124600,67200,95900,98308.97,39.29,0,111801,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.44,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,6100,N,00,N 20250306,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,155347289450,1579442,99.13,99000,99300,97300,124600,67200,95900,98355.87,39.29,0,110050,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.40,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N 20250306,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,2000,2,2.09,141161825350,1434412,90.03,99000,99300,97300,124600,67200,95900,98411.01,39.29,0,125241,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389322,4.50,0.84,12,0.36,21770.00,116771.00,135000,20240619,-27.48,89500,20241115,9.39,107900,-9.27,20250114,91400,7.11,20250212,135000,-27.48,20240619,89500,9.39,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N diff --git a/000300/price/prices-20250301.csv b/000300/price/prices-20250301.csv index e02e1c2831d5..646f4804abf0 100644 --- a/000300/price/prices-20250301.csv +++ b/000300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250307,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2016,20240223,-1.59,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240307,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250306,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250306,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250306,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250301.csv b/000320/price/prices-20250301.csv index ed1a3633aff0..be86d2b6d364 100644 --- a/000320/price/prices-20250301.csv +++ b/000320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13890,-190,5,-1.35,120343600,8614,92.14,14020,14060,13870,18300,9860,14080,13970.70,3.87,0,196,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1846,7.38,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.87,10890,20240416,27.55,14300,-2.87,20250218,12640,9.89,20250203,14300,-2.87,20250218,10890,27.55,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-70,5,-0.50,97578810,6976,74.62,14020,14060,13870,18300,9860,14080,13987.79,3.87,0,53,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1862,7.45,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13990,-90,5,-0.64,76515610,5462,58.42,14020,14060,13930,18300,9860,14080,14008.72,3.87,0,-19,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1859,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.17,10890,20240416,28.47,14300,-2.17,20250218,12640,10.68,20250203,14300,-2.17,20250218,10890,28.47,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-80,5,-0.57,71912200,5133,54.90,14020,14060,13930,18300,9860,14080,14009.78,3.87,0,0,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1861,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,63289810,4518,48.33,14020,14060,13930,18300,9860,14080,14008.37,3.87,0,-52,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,53033550,3788,40.52,14020,14060,13930,18300,9860,14080,14000.41,3.87,0,-61,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,38549110,2756,29.48,14020,14060,13930,18300,9860,14080,13987.34,3.87,0,9,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.02,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N +20250307,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,-120,5,-0.85,3392190,242,2.59,14020,14030,13960,18300,9860,14080,14017.31,3.87,0,-159,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N 20250306,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,40,2,0.28,131202270,9343,42.76,14040,14140,13980,18250,9830,14040,14042.81,3.85,0,1828,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1871,7.49,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.28,N,000320,500,84 억,,512143,N,N,4,N,00,N 20250306,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,10,2,0.07,128840240,9175,41.99,14040,14140,13980,18250,9830,14040,14042.53,3.85,0,1830,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1867,7.47,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N 20250306,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,105142160,7487,34.26,14040,14140,13980,18250,9830,14040,14043.30,3.85,0,2714,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N diff --git a/000370/price/prices-20250301.csv b/000370/price/prices-20250301.csv index 87640e393a44..dbc196dc2bbe 100644 --- a/000370/price/prices-20250301.csv +++ b/000370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3930,-35,5,-0.88,935745579,237447,110.33,3960,3980,3920,5150,2780,3965,3940.86,14.13,0,-79763,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4588,2.46,0.19,12,0.20,1598.00,20892.00,6230,20240820,-36.92,3825,20250228,2.75,4240,-7.31,20250219,3825,2.75,20250228,6230,-36.92,20240820,3825,2.75,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,808483069,205113,95.31,3960,3980,3920,5150,2780,3965,3941.65,14.13,0,-70521,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3940,-25,5,-0.63,535444532,135854,63.13,3960,3980,3920,5150,2780,3965,3941.32,14.13,0,-31401,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4600,2.47,0.19,12,0.12,1598.00,20892.00,6230,20240820,-36.76,3825,20250228,3.01,4240,-7.08,20250219,3825,3.01,20250228,6230,-36.76,20240820,3825,3.01,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,418947237,106343,49.41,3960,3960,3920,5150,2780,3965,3939.58,14.13,0,-21995,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.09,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-20,5,-0.50,296376425,75211,34.95,3960,3960,3920,5150,2780,3965,3940.60,14.13,0,-7895,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4605,2.47,0.19,12,0.06,1598.00,20892.00,6230,20240820,-36.68,3825,20250228,3.14,4240,-6.96,20250219,3825,3.14,20250228,6230,-36.68,20240820,3825,3.14,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3940,-25,5,-0.63,234462910,59510,27.65,3960,3960,3920,5150,2780,3965,3939.89,14.13,0,-7123,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4600,2.47,0.19,12,0.05,1598.00,20892.00,6230,20240820,-36.76,3825,20250228,3.01,4240,-7.08,20250219,3825,3.01,20250228,6230,-36.76,20240820,3825,3.01,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3930,-35,5,-0.88,133540600,33888,15.75,3960,3960,3920,5150,2780,3965,3940.64,14.13,0,-8588,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4588,2.46,0.19,12,0.03,1598.00,20892.00,6230,20240820,-36.92,3825,20250228,2.75,4240,-7.31,20250219,3825,2.75,20250228,6230,-36.92,20240820,3825,2.75,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N +20250307,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3935,-30,5,-0.76,1337465,339,0.16,3960,3960,3935,5150,2780,3965,3945.15,14.13,0,-265,4021,3992,3966,3937,3911,3980,3925,5837,1185,5000,3010,5,1,116738915,4594,2.46,0.19,12,0.00,1598.00,20892.00,6230,20240820,-36.84,3825,20250228,2.88,4240,-7.19,20250219,3825,2.88,20250228,6230,-36.84,20240820,3825,2.88,20250228,0.66,N,000370,5000,5836 억,,16491751,N,N,2,N,00,N 20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-15,5,-0.38,852553799,215125,64.08,3980,3995,3940,5170,2790,3980,3963.06,14.16,0,-40448,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.36,3825,20250228,3.66,4240,-6.49,20250219,3825,3.66,20250228,6230,-36.36,20240820,3825,3.66,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,2,N,00,N 20250306,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-10,5,-0.25,753832274,190207,56.65,3980,3995,3940,5170,2790,3980,3963.22,14.16,0,-39749,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4635,2.48,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.28,3825,20250228,3.79,4240,-6.37,20250219,3825,3.79,20250228,6230,-36.28,20240820,3825,3.79,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N 20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,0,3,0.00,675758829,170523,50.79,3980,3995,3940,5170,2790,3980,3962.86,14.16,0,-34895,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4646,2.49,0.19,12,0.15,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N diff --git a/000390/price/prices-20250301.csv b/000390/price/prices-20250301.csv index 362b13b1f842..9a20e62b8f46 100644 --- a/000390/price/prices-20250301.csv +++ b/000390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,349236855,54804,190.93,6270,6500,6270,8250,4450,6350,6372.47,6.51,0,6362,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1736,10.74,0.51,12,0.20,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-40,5,-0.63,317294245,49775,173.41,6270,6500,6270,8250,4450,6350,6374.57,6.51,0,9218,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1717,10.62,0.51,12,0.18,594.00,12421.00,11460,20240522,-44.94,5720,20241210,10.31,6810,-7.34,20250226,5970,5.70,20250203,11460,-44.94,20240522,5720,10.31,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,254433405,39806,138.68,6270,6500,6270,8250,4450,6350,6391.84,6.51,0,7120,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1727,10.69,0.51,12,0.15,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,179749845,28075,97.81,6270,6500,6270,8250,4450,6350,6402.49,6.51,0,4158,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1736,10.74,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.33,5720,20241210,11.54,6810,-6.31,20250226,5970,6.87,20250203,11460,-44.33,20240522,5720,11.54,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,70,2,1.10,171297510,26753,93.20,6270,6500,6270,8250,4450,6350,6402.93,6.51,0,4534,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1746,10.81,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.98,5720,20241210,12.24,6810,-5.73,20250226,5970,7.54,20250203,11460,-43.98,20240522,5720,12.24,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,120,2,1.89,152429430,23806,82.94,6270,6500,6270,8250,4450,6350,6402.98,6.51,0,3593,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1760,10.89,0.52,12,0.09,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6810,-4.99,20250226,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,29904360,4724,16.46,6270,6400,6270,8250,4450,6350,6330.30,6.51,0,-71,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1727,10.69,0.51,12,0.02,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N +20250307,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,50,2,0.79,2716780,433,1.51,6270,6400,6270,8250,4450,6350,6274.32,6.51,0,227,6476,6412,6356,6292,6236,6410,6290,136,1900,500,4190,10,1,27203469,1741,10.77,0.52,12,0.00,594.00,12421.00,11460,20240522,-44.15,5720,20241210,11.89,6810,-6.02,20250226,5970,7.20,20250203,11460,-44.15,20240522,5720,11.89,20241210,2.11,N,000390,500,136 억,,1770699,N,N,5,N,00,N 20250306,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,181352645,28532,89.84,6350,6420,6300,8240,4440,6340,6356.11,6.54,0,-4610,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.10,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,5,N,00,N 20250306,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,10,2,0.16,154472645,24298,76.51,6350,6420,6300,8240,4440,6340,6357.42,6.54,0,-5054,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1727,10.69,0.51,12,0.09,594.00,12421.00,11460,20240522,-44.59,5720,20241210,11.01,6810,-6.75,20250226,5970,6.37,20250203,11460,-44.59,20240522,5720,11.01,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N 20250306,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,20,2,0.32,135859865,21362,67.26,6350,6420,6300,8240,4440,6340,6359.89,6.54,0,-3308,6480,6410,6290,6220,6100,6445,6255,136,1900,500,4180,10,1,27203469,1730,10.71,0.51,12,0.08,594.00,12421.00,11460,20240522,-44.50,5720,20241210,11.19,6810,-6.61,20250226,5970,6.53,20250203,11460,-44.50,20240522,5720,11.19,20241210,2.11,N,000390,500,136 억,,1778167,N,N,13,N,00,N diff --git a/000400/price/prices-20250301.csv b/000400/price/prices-20250301.csv index d79c677b2f3f..f3c4229b5774 100644 --- a/000400/price/prices-20250301.csv +++ b/000400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1786,-17,5,-0.94,197972707,110932,60.36,1782,1798,1779,2340,1263,1803,1784.63,1.16,0,-7383,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5543,1.84,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.33,1734,20250207,3.00,2140,-16.54,20250108,1734,3.00,20250207,4090,-56.33,20240626,1734,3.00,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1785,-18,5,-1.00,184292935,103258,56.19,1782,1798,1779,2340,1263,1803,1784.78,1.16,0,-6995,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5540,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.36,1734,20250207,2.94,2140,-16.59,20250108,1734,2.94,20250207,4090,-56.36,20240626,1734,2.94,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1784,-19,5,-1.05,145517789,81501,44.35,1782,1798,1779,2340,1263,1803,1785.47,1.16,0,-3605,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5536,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.38,1734,20250207,2.88,2140,-16.64,20250108,1734,2.88,20250207,4090,-56.38,20240626,1734,2.88,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,-14,5,-0.78,117779605,65952,35.89,1782,1798,1779,2340,1263,1803,1785.84,1.16,0,-2638,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5552,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1786,-17,5,-0.94,75489662,42231,22.98,1782,1798,1780,2340,1263,1803,1787.54,1.16,0,5481,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5543,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.33,1734,20250207,3.00,2140,-16.54,20250108,1734,3.00,20250207,4090,-56.33,20240626,1734,3.00,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1787,-16,5,-0.89,61122687,34202,18.61,1782,1798,1780,2340,1263,1803,1787.11,1.16,0,6894,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5546,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.31,1734,20250207,3.06,2140,-16.50,20250108,1734,3.06,20250207,4090,-56.31,20240626,1734,3.06,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1787,-16,5,-0.89,49069417,27464,14.94,1782,1798,1780,2340,1263,1803,1786.68,1.16,0,6503,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5546,1.84,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.31,1734,20250207,3.06,2140,-16.50,20250108,1734,3.06,20250207,4090,-56.31,20240626,1734,3.06,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N +20250307,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1782,-21,5,-1.16,598752,336,0.18,1782,1782,1782,2340,1263,1803,1782.00,1.16,0,27,1915,1859,1819,1763,1723,1887,1791,3103,537,1000,1260,1,1,310336320,5530,1.83,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.43,1734,20250207,2.77,2140,-16.73,20250108,1734,2.77,20250207,4090,-56.43,20240626,1734,2.77,20250207,0.54,N,000400,1000,3103 억,,3597436,N,N,43,N,00,N 20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1803,15,2,0.84,331841824,183717,186.43,1800,1875,1779,2320,1252,1788,1806.27,1.16,0,-12861,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5595,1.85,0.44,12,0.06,972.00,4052.00,4090,20240626,-55.92,1734,20250207,3.98,2140,-15.75,20250108,1734,3.98,20250207,4090,-55.92,20240626,1734,3.98,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,43,N,00,N 20250306,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,318991844,176554,179.16,1800,1875,1779,2320,1252,1788,1806.77,1.16,0,-12972,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.06,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N 20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,0,3,0.00,300753146,166336,168.79,1800,1875,1779,2320,1252,1788,1808.11,1.16,0,-10764,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5549,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N diff --git a/000430/price/prices-20250301.csv b/000430/price/prices-20250301.csv index 6305676fbd4a..972bd9ff0a12 100644 --- a/000430/price/prices-20250301.csv +++ b/000430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3815,-10,5,-0.26,203444602,52915,88.18,3825,3910,3775,4970,2680,3825,3844.74,1.99,0,-4941,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2365,7.72,0.46,12,0.09,494.00,8211.00,6020,20240226,-36.63,3580,20241209,6.56,4120,-7.40,20250115,3700,3.11,20250210,5950,-35.88,20240429,3580,6.56,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3815,-10,5,-0.26,164642452,42749,71.24,3825,3910,3775,4970,2680,3825,3851.38,1.99,0,-3888,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2365,7.72,0.46,12,0.07,494.00,8211.00,6020,20240226,-36.63,3580,20241209,6.56,4120,-7.40,20250115,3700,3.11,20250210,5950,-35.88,20240429,3580,6.56,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,25,2,0.65,131232565,34015,56.68,3825,3910,3775,4970,2680,3825,3858.08,1.99,0,-574,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2387,7.79,0.47,12,0.05,494.00,8211.00,6020,20240226,-36.05,3580,20241209,7.54,4120,-6.55,20250115,3700,4.05,20250210,5950,-35.29,20240429,3580,7.54,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,35,2,0.92,122668885,31788,52.97,3825,3910,3775,4970,2680,3825,3858.97,1.99,0,-745,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2393,7.81,0.47,12,0.05,494.00,8211.00,6020,20240226,-35.88,3580,20241209,7.82,4120,-6.31,20250115,3700,4.32,20250210,5950,-35.13,20240429,3580,7.82,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,25,2,0.65,110962160,28747,47.90,3825,3910,3775,4970,2680,3825,3859.96,1.99,0,8,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2387,7.79,0.47,12,0.05,494.00,8211.00,6020,20240226,-36.05,3580,20241209,7.54,4120,-6.55,20250115,3700,4.05,20250210,5950,-35.29,20240429,3580,7.54,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,20,2,0.52,82996625,21469,35.78,3825,3910,3775,4970,2680,3825,3865.88,1.99,0,1042,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2384,7.78,0.47,12,0.03,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,30,2,0.78,67311125,17398,28.99,3825,3910,3775,4970,2680,3825,3868.90,1.99,0,925,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2390,7.80,0.47,12,0.03,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N +20250307,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-5,5,-0.13,321240,84,0.14,3825,3825,3820,4970,2680,3825,3824.29,1.99,0,-82,3928,3876,3828,3776,3728,3902,3802,310,1145,500,2830,5,1,62000000,2368,7.73,0.47,12,0.00,494.00,8211.00,6020,20240226,-36.54,3580,20241209,6.70,4120,-7.28,20250115,3700,3.24,20250210,5950,-35.80,20240429,3580,6.70,20241209,0.81,N,000430,500,310 억,,1233173,N,N,12,N,00,N 20250306,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,20,2,0.53,230112419,59979,123.44,3820,3880,3780,4945,2665,3805,3836.55,1.97,0,15088,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2372,7.74,0.47,12,0.10,494.00,8211.00,6020,20240226,-36.46,3580,20241209,6.84,4120,-7.16,20250115,3700,3.38,20250210,5950,-35.71,20240429,3580,6.84,20241209,0.80,N,000430,500,310 억,,1220880,N,N,12,N,00,N 20250306,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,40,2,1.05,215832144,56259,115.79,3820,3880,3780,4945,2665,3805,3836.40,1.97,0,14609,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2384,7.78,0.47,12,0.09,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N 20250306,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,50,2,1.31,171264920,44636,91.86,3820,3880,3780,4945,2665,3805,3836.92,1.97,0,13252,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2390,7.80,0.47,12,0.07,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N diff --git a/000440/price/prices-20250301.csv b/000440/price/prices-20250301.csv index 22ff420fb8d5..1d5a3cc63aad 100644 --- a/000440/price/prices-20250301.csv +++ b/000440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14170,-100,5,-0.70,104623330,7380,63.01,14540,14540,14120,18550,9990,14270,14176.63,0.96,0,-1854,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,882,-354.25,1.33,12,0.12,-40.00,10645.00,31100,20240604,-54.44,14050,20250305,0.85,17880,-20.75,20250114,14050,0.85,20250305,31100,-54.44,20240604,14050,0.85,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14130,-140,5,-0.98,98575450,6953,59.36,14540,14540,14120,18550,9990,14270,14177.40,0.96,0,-1731,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,880,-353.25,1.33,12,0.11,-40.00,10645.00,31100,20240604,-54.57,14050,20250305,0.57,17880,-20.97,20250114,14050,0.57,20250305,31100,-54.57,20240604,14050,0.57,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14200,-70,5,-0.49,69771370,4917,41.98,14540,14540,14120,18550,9990,14270,14189.83,0.96,0,-1388,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,884,-355.00,1.33,12,0.08,-40.00,10645.00,31100,20240604,-54.34,14050,20250305,1.07,17880,-20.58,20250114,14050,1.07,20250305,31100,-54.34,20240604,14050,1.07,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14180,-90,5,-0.63,61662460,4347,37.11,14540,14540,14120,18550,9990,14270,14185.06,0.96,0,-1280,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,883,-354.50,1.33,12,0.07,-40.00,10645.00,31100,20240604,-54.41,14050,20250305,0.93,17880,-20.69,20250114,14050,0.93,20250305,31100,-54.41,20240604,14050,0.93,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14230,-40,5,-0.28,58271780,4108,35.07,14540,14540,14120,18550,9990,14270,14184.95,0.96,0,-1082,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,886,-355.75,1.34,12,0.07,-40.00,10645.00,31100,20240604,-54.24,14050,20250305,1.28,17880,-20.41,20250114,14050,1.28,20250305,31100,-54.24,20240604,14050,1.28,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14250,-20,5,-0.14,46344620,3269,27.91,14540,14540,14120,18550,9990,14270,14177.00,0.96,0,-970,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,887,-356.25,1.34,12,0.05,-40.00,10645.00,31100,20240604,-54.18,14050,20250305,1.42,17880,-20.30,20250114,14050,1.42,20250305,31100,-54.18,20240604,14050,1.42,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14240,-30,5,-0.21,39663730,2799,23.90,14540,14540,14120,18550,9990,14270,14170.68,0.96,0,-1016,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,887,-356.00,1.34,12,0.04,-40.00,10645.00,31100,20240604,-54.21,14050,20250305,1.35,17880,-20.36,20250114,14050,1.35,20250305,31100,-54.21,20240604,14050,1.35,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N +20250307,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,0,3,0.00,1021890,71,0.61,14540,14540,14270,18550,9990,14270,14392.82,0.96,0,-41,14856,14562,14386,14092,13916,14475,14005,31,4280,500,9130,10,1,6227130,889,-356.75,1.34,12,0.00,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.31,N,000440,500,31 억,,59670,N,N,0,N,00,N 20250306,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,-190,5,-1.31,167675455,11710,41.03,14350,14680,14210,18790,10130,14460,14318.87,1.00,0,-2376,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-356.75,1.34,12,0.19,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N 20250306,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14280,-180,5,-1.24,144152775,10059,35.25,14350,14680,14240,18790,10130,14460,14330.58,1.00,0,-2096,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-357.00,1.34,12,0.16,-40.00,10645.00,31100,20240604,-54.08,14050,20250305,1.64,17880,-20.13,20250114,14050,1.64,20250305,31100,-54.08,20240604,14050,1.64,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N 20250306,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,86693065,6039,21.16,14350,14680,14240,18790,10130,14460,14355.34,1.00,0,-639,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N diff --git a/000480/price/prices-20250301.csv b/000480/price/prices-20250301.csv index 8fa3e132b230..7b2cbff11b36 100644 --- a/000480/price/prices-20250301.csv +++ b/000480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,-10,5,-0.19,21018175,3870,84.48,5400,5470,5380,7000,3780,5390,5431.08,1.06,0,655,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2523,489.09,0.42,12,0.01,11.00,12765.00,6750,20240223,-20.30,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,50,2,0.93,16467365,3026,66.06,5400,5470,5400,7000,3780,5390,5441.96,1.06,0,636,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2551,494.55,0.43,12,0.01,11.00,12765.00,6750,20240223,-19.41,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,13167585,2418,52.78,5400,5470,5400,7000,3780,5390,5445.65,1.06,0,637,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.01,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,12306675,2260,49.33,5400,5470,5400,7000,3780,5390,5445.43,1.06,0,493,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,60,2,1.11,10023265,1841,40.19,5400,5470,5400,7000,3780,5390,5444.47,1.06,0,345,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2556,495.45,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.26,5330,20250305,2.25,5750,-5.22,20250102,5330,2.25,20250305,6650,-18.05,20240712,5330,2.25,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,110106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,50,2,0.93,6761345,1242,27.11,5400,5470,5400,7000,3780,5390,5443.92,1.06,0,198,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2551,494.55,0.43,12,0.00,11.00,12765.00,6750,20240223,-19.41,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,20,2,0.37,454220,84,1.83,5400,5410,5400,7000,3780,5390,5407.38,1.06,0,50,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6750,20240223,-19.85,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N +20250307,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,20,2,0.37,10810,2,0.04,5400,5410,5400,7000,3780,5390,5405.00,1.06,0,0,5470,5430,5410,5370,5350,5420,5360,234,1610,500,3980,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6750,20240223,-19.85,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498220,N,N,5,N,00,N 20250306,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5390,-10,5,-0.19,23246235,4298,78.30,5400,5450,5390,7020,3780,5400,5409.01,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6780,20240222,-20.50,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498300,N,N,5,N,00,N 20250306,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,11586785,2135,38.90,5400,5450,5400,7020,3780,5400,5427.07,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N 20250306,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5420,20,2,0.37,10796985,1989,36.24,5400,5450,5400,7020,3780,5400,5428.35,1.06,0,-356,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2541,492.73,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.06,5330,20250305,1.69,5750,-5.74,20250102,5330,1.69,20250305,6650,-18.50,20240712,5330,1.69,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N diff --git a/000490/price/prices-20250301.csv b/000490/price/prices-20250301.csv index 15a4f7244d7b..21981363be73 100644 --- a/000490/price/prices-20250301.csv +++ b/000490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11740,20,2,0.17,2718473415,230574,55.44,11720,11910,11670,15230,8210,11720,11790.91,3.78,0,27597,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3010,17.21,0.66,12,0.90,682.00,17666.00,15880,20250213,-26.07,7850,20241115,49.55,15880,-26.07,20250213,9280,26.51,20250102,15880,-26.07,20250213,7850,49.55,20241115,5.03,N,000490,1000,256 억,,968023,N,N,123,N,00,N +20250307,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11750,30,2,0.26,2515910245,213315,51.29,11720,11910,11670,15230,8210,11720,11795.23,3.78,0,24525,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3013,17.23,0.67,12,0.83,682.00,17666.00,15880,20250213,-26.01,7850,20241115,49.68,15880,-26.01,20250213,9280,26.62,20250102,15880,-26.01,20250213,7850,49.68,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,180,2,1.54,1959286580,165989,39.91,11720,11910,11670,15230,8210,11720,11805.00,3.78,0,24209,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3051,17.45,0.67,12,0.65,682.00,17666.00,15880,20250213,-25.06,7850,20241115,51.59,15880,-25.06,20250213,9280,28.23,20250102,15880,-25.06,20250213,7850,51.59,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11890,170,2,1.45,1713236065,145232,34.92,11720,11910,11670,15230,8210,11720,11797.89,3.78,0,21404,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3049,17.43,0.67,12,0.57,682.00,17666.00,15880,20250213,-25.13,7850,20241115,51.46,15880,-25.13,20250213,9280,28.12,20250102,15880,-25.13,20250213,7850,51.46,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,100,2,0.85,1418374095,120392,28.95,11720,11890,11670,15230,8210,11720,11782.61,3.78,0,13730,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3031,17.33,0.67,12,0.47,682.00,17666.00,15880,20250213,-25.57,7850,20241115,50.57,15880,-25.57,20250213,9280,27.37,20250102,15880,-25.57,20250213,7850,50.57,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11830,110,2,0.94,1142904965,97115,23.35,11720,11860,11670,15230,8210,11720,11769.86,3.78,0,12161,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3033,17.35,0.67,12,0.38,682.00,17666.00,15880,20250213,-25.50,7850,20241115,50.70,15880,-25.50,20250213,9280,27.48,20250102,15880,-25.50,20250213,7850,50.70,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,0,3,0.00,773978300,65858,15.84,11720,11830,11670,15230,8210,11720,11753.51,3.78,0,-2753,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3005,17.18,0.66,12,0.26,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N +20250307,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11740,20,2,0.17,74147980,6324,1.52,11720,11770,11720,15230,8210,11720,11728.06,3.78,0,-632,12473,12096,11893,11516,11313,11995,11415,256,3510,1000,8670,10,1,25640788,3010,17.21,0.66,12,0.02,682.00,17666.00,15880,20250213,-26.07,7850,20241115,49.55,15880,-26.07,20250213,9280,26.51,20250102,15880,-26.07,20250213,7850,49.55,20241115,5.03,N,000490,1000,256 억,,968023,N,N,11826,N,00,N 20250306,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4880111750,411325,37.74,12200,12270,11690,15830,8530,12180,11863.61,3.95,0,-37602,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.60,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,11826,N,00,N 20250306,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4593042800,386851,35.49,12200,12270,11690,15830,8530,12180,11871.83,3.95,0,-40834,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.51,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N 20250306,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11790,-390,5,-3.20,3869490820,325172,29.83,12200,12270,11750,15830,8530,12180,11898.67,3.95,0,-26677,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3023,17.29,0.67,12,1.27,682.00,17666.00,15880,20250213,-25.76,7850,20241115,50.19,15880,-25.76,20250213,9280,27.05,20250102,15880,-25.76,20250213,7850,50.19,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N diff --git a/000500/price/prices-20250301.csv b/000500/price/prices-20250301.csv index f922752550e8..05ea5ed943bc 100644 --- a/000500/price/prices-20250301.csv +++ b/000500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,-1000,5,-1.96,9471757325,184955,72.58,49950,54900,49100,66300,35700,51000,51211.85,2.18,0,-11407,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8272,18.79,1.11,12,1.12,2661.00,45192.00,74500,20240513,-32.89,23800,20240304,110.08,69600,-28.16,20250123,46800,6.84,20250304,74500,-32.89,20240513,25950,92.68,20240403,0.68,N,000500,5000,827 억,,360095,N,N,540,N,00,N +20250307,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-700,5,-1.37,9165112175,178853,70.18,49950,54900,49100,66300,35700,51000,51243.83,2.18,0,-12158,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8321,18.90,1.11,12,1.08,2661.00,45192.00,74500,20240513,-32.48,23800,20240304,111.34,69600,-27.73,20250123,46800,7.48,20250304,74500,-32.48,20240513,25950,93.83,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50200,-800,5,-1.57,8606929475,167736,65.82,49950,54900,49100,66300,35700,51000,51312.36,2.18,0,-12296,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8305,18.87,1.11,12,1.01,2661.00,45192.00,74500,20240513,-32.62,23800,20240304,110.92,69600,-27.87,20250123,46800,7.26,20250304,74500,-32.62,20240513,25950,93.45,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50400,-600,5,-1.18,7958539225,154834,60.76,49950,54900,49100,66300,35700,51000,51400.46,2.18,0,-14633,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8338,18.94,1.12,12,0.94,2661.00,45192.00,74500,20240513,-32.35,23800,20240304,111.76,69600,-27.59,20250123,46800,7.69,20250304,74500,-32.35,20240513,25950,94.22,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,0,3,0.00,7493351275,145651,57.15,49950,54900,49100,66300,35700,51000,51447.30,2.18,0,-13497,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8437,19.17,1.13,12,0.88,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49150,-1850,5,-3.63,2389894250,47979,18.83,49950,51000,49100,66300,35700,51000,49811.26,2.18,0,1015,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,50,1,16543115,8131,18.47,1.09,12,0.29,2661.00,45192.00,74500,20240513,-34.03,23800,20240304,106.51,69600,-29.38,20250123,46800,5.02,20250304,74500,-34.03,20240513,25950,89.40,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-700,5,-1.37,1136644600,22720,8.92,49950,51000,49250,66300,35700,51000,50028.37,2.18,0,-260,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8321,18.90,1.11,12,0.14,2661.00,45192.00,74500,20240513,-32.48,23800,20240304,111.34,69600,-27.73,20250123,46800,7.48,20250304,74500,-32.48,20240513,25950,93.83,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N +20250307,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50600,-400,5,-0.78,90819650,1815,0.71,49950,50800,49850,66300,35700,51000,50038.37,2.18,0,252,58733,54866,52333,48466,45933,53600,47200,827,15300,5000,36720,100,1,16543115,8371,19.02,1.12,12,0.01,2661.00,45192.00,74500,20240513,-32.08,23800,20240304,112.61,69600,-27.30,20250123,46800,8.12,20250304,74500,-32.08,20240513,25950,94.99,20240403,0.68,N,000500,5000,827 억,,360095,N,N,37,N,00,N 20250306,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,13174578000,252896,227.82,52800,56200,49800,67300,36300,51800,52095.99,2.29,0,-16053,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,1.53,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,37,N,00,N 20250306,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-900,5,-1.74,11926249100,228910,206.21,52800,56200,49800,67300,36300,51800,52100.22,2.29,0,-12820,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8420,19.13,1.13,12,1.38,2661.00,45192.00,74500,20240513,-31.68,23800,20240304,113.87,69600,-26.87,20250123,46800,8.76,20250304,74500,-31.68,20240513,25950,96.15,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N 20250306,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,0,3,0.00,10567176400,202319,182.26,52800,56200,49800,67300,36300,51800,52230.36,2.29,0,-7716,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8569,19.47,1.15,12,1.22,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25950,99.61,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N diff --git a/000520/price/prices-20250301.csv b/000520/price/prices-20250301.csv index 45a209fcd9e1..52b51e6c7722 100644 --- a/000520/price/prices-20250301.csv +++ b/000520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,-310,5,-2.48,1773664885,143501,116.27,12350,12670,12130,16270,8770,12520,12360.18,3.70,0,-25275,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2649,112.02,1.41,12,0.66,109.00,8668.00,19500,20241011,-37.38,7800,20240530,56.54,15400,-20.71,20250108,11760,3.83,20250224,19500,-37.38,20241011,7800,56.54,20240530,6.36,N,000520,500,108 억,,801622,N,N,71,N,00,N +20250307,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,-300,5,-2.40,1574613555,127186,103.05,12350,12670,12130,16270,8770,12520,12380.40,3.70,0,-30949,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2651,112.11,1.41,12,0.59,109.00,8668.00,19500,20241011,-37.33,7800,20240530,56.67,15400,-20.65,20250108,11760,3.91,20250224,19500,-37.33,20241011,7800,56.67,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,-210,5,-1.68,1173159005,94293,76.40,12350,12670,12250,16270,8770,12520,12441.63,3.70,0,-15162,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2670,112.94,1.42,12,0.43,109.00,8668.00,19500,20241011,-36.87,7800,20240530,57.82,15400,-20.06,20250108,11760,4.68,20250224,19500,-36.87,20241011,7800,57.82,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-140,5,-1.12,963336685,77238,62.58,12350,12670,12310,16270,8770,12520,12472.32,3.70,0,-4272,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2685,113.58,1.43,12,0.36,109.00,8668.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,11760,5.27,20250224,19500,-36.51,20241011,7800,58.72,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,-130,5,-1.04,796215405,63704,51.61,12350,12670,12310,16270,8770,12520,12498.67,3.70,0,-3746,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2688,113.67,1.43,12,0.29,109.00,8668.00,19500,20241011,-36.46,7800,20240530,58.85,15400,-19.55,20250108,11760,5.36,20250224,19500,-36.46,20241011,7800,58.85,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12430,-90,5,-0.72,695501515,55582,45.03,12350,12670,12310,16270,8770,12520,12513.07,3.70,0,-1107,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2696,114.04,1.43,12,0.26,109.00,8668.00,19500,20241011,-36.26,7800,20240530,59.36,15400,-19.29,20250108,11760,5.70,20250224,19500,-36.26,20241011,7800,59.36,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12600,80,2,0.64,533728375,42663,34.57,12350,12670,12310,16270,8770,12520,12510.33,3.70,0,3106,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2733,115.60,1.45,12,0.20,109.00,8668.00,19500,20241011,-35.38,7800,20240530,61.54,15400,-18.18,20250108,11760,7.14,20250224,19500,-35.38,20241011,7800,61.54,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N +20250307,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,-120,5,-0.96,5807590,469,0.38,12350,12500,12350,16270,8770,12520,12382.92,3.70,0,-2,13080,12800,12640,12360,12200,12720,12280,108,3750,500,9010,10,1,21691811,2690,113.76,1.43,12,0.00,109.00,8668.00,19500,20241011,-36.41,7800,20240530,58.97,15400,-19.48,20250108,11760,5.44,20250224,19500,-36.41,20241011,7800,58.97,20240530,6.36,N,000520,500,108 억,,801622,N,N,42,N,00,N 20250306,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-290,5,-2.26,1554209455,122718,59.39,12720,12920,12480,16650,8970,12810,12664.89,3.55,0,-7142,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2716,114.86,1.44,12,0.57,109.00,8668.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,11760,6.46,20250224,19500,-35.79,20241011,7800,60.51,20240530,6.41,N,000520,500,108 억,,770219,N,N,42,N,00,N 20250306,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12500,-310,5,-2.42,1484389435,117132,56.69,12720,12920,12490,16650,8970,12810,12672.79,3.55,0,-5135,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2711,114.68,1.44,12,0.54,109.00,8668.00,19500,20241011,-35.90,7800,20240530,60.26,15400,-18.83,20250108,11760,6.29,20250224,19500,-35.90,20241011,7800,60.26,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N 20250306,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-200,5,-1.56,1138917825,89622,43.37,12720,12920,12580,16650,8970,12810,12708.02,3.55,0,1223,13236,13022,12726,12512,12216,13130,12620,108,3840,500,9220,10,1,21691811,2735,115.69,1.45,12,0.41,109.00,8668.00,19500,20241011,-35.33,7800,20240530,61.67,15400,-18.12,20250108,11760,7.23,20250224,19500,-35.33,20241011,7800,61.67,20240530,6.41,N,000520,500,108 억,,770219,N,N,233,N,00,N diff --git a/000540/price/prices-20250301.csv b/000540/price/prices-20250301.csv index 0191ae1b6198..3703499cd788 100644 --- a/000540/price/prices-20250301.csv +++ b/000540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,25,2,0.76,134958665,40985,179.24,3300,3315,3260,4270,2300,3285,3292.87,1.34,0,9818,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.06,4852.00,20881.00,5910,20240223,-43.99,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,4935,-32.93,20240315,2925,13.16,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,20,2,0.61,119764205,36390,159.14,3300,3315,3260,4270,2300,3285,3291.13,1.34,0,10254,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,5910,20240223,-44.08,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,4935,-33.03,20240315,2925,12.99,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,15,2,0.46,102440845,31137,136.17,3300,3315,3260,4270,2300,3285,3290.00,1.34,0,11482,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2120,0.68,0.16,12,0.05,4852.00,20881.00,5910,20240223,-44.16,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,75830175,23083,100.95,3300,3300,3260,4270,2300,3285,3285.11,1.34,0,4755,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,15,2,0.46,48773100,14859,64.98,3300,3300,3260,4270,2300,3285,3282.39,1.34,0,4935,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2120,0.68,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.16,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,4935,-33.13,20240315,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,20255010,6195,27.09,3300,3300,3260,4270,2300,3285,3269.56,1.34,0,2780,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,-5,5,-0.15,18700195,5721,25.02,3300,3300,3260,4270,2300,3285,3268.68,1.34,0,2824,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2107,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.50,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,4935,-33.54,20240315,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N +20250307,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,0,3,0.00,2444750,744,3.25,3300,3300,3270,4270,2300,3285,3285.96,1.34,0,-639,3328,3306,3283,3261,3238,3317,3272,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.00,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,859823,N,N,10,N,00,N 20250306,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,74894100,22849,44.01,3260,3305,3260,4255,2295,3275,3277.78,1.33,0,-4545,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,10,N,00,N 20250306,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,69536535,21216,40.86,3260,3305,3260,4255,2295,3275,3277.55,1.33,0,-4550,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N 20250306,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,59772025,18234,35.12,3260,3305,3260,4255,2295,3275,3278.05,1.33,0,-2305,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N diff --git a/000590/price/prices-20250301.csv b/000590/price/prices-20250301.csv index 51d58c148da9..51bf52ef167f 100644 --- a/000590/price/prices-20250301.csv +++ b/000590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,34473700,477,242.13,73000,73000,71100,94700,51100,72900,72271.91,2.64,0,-36,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,842,5.08,0.29,12,0.04,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,26225600,363,184.26,73000,73000,71100,94700,51100,72900,72246.83,2.64,0,-36,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,837,5.05,0.29,12,0.03,14362.00,250282.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,100,2,0.14,5520100,76,38.58,73000,73000,72300,94700,51100,72900,72632.89,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,843,5.08,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62000,17.74,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,4793900,66,33.50,73000,73000,72300,94700,51100,72900,72634.85,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,837,5.05,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-200,5,-0.27,4286400,59,29.95,73000,73000,72300,94700,51100,72900,72650.85,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,839,5.06,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.59,62000,20240417,17.26,76200,-4.59,20250218,65500,10.99,20250124,76200,-4.59,20250218,62000,17.26,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1748000,24,12.18,73000,73000,72800,94700,51100,72900,72833.33,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,840,5.07,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,62000,17.42,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1092800,15,7.61,73000,73000,72800,94700,51100,72900,72853.33,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,840,5.07,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,62000,17.42,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N +20250307,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,0,0,0.00,0,0,0,94700,51100,72900,0.00,2.64,0,0,73566,73232,73066,72732,72566,73150,72650,58,21800,5000,52480,100,1,1154482,842,5.08,0.29,12,0.00,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30529,N,N,0,N,00,N 20250306,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-600,5,-0.82,14403800,197,65.89,73000,73400,72900,95500,51500,73500,73116.84,2.65,0,-22,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,842,5.08,0.29,12,0.02,14362.00,250282.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,62000,17.58,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N 20250306,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,11852100,162,54.18,73000,73400,73000,95500,51500,73500,73161.11,2.65,0,-21,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N 20250306,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,-400,5,-0.54,9296000,127,42.47,73000,73400,73000,95500,51500,73500,73196.85,2.65,0,3,74500,74000,73400,72900,72300,74250,73150,58,22000,5000,52920,100,1,1154482,844,5.09,0.29,12,0.01,14362.00,250282.00,76200,20250218,-4.07,62000,20240417,17.90,76200,-4.07,20250218,65500,11.60,20250124,76200,-4.07,20250218,62000,17.90,20240417,0.05,N,000590,5000,57 억,,30552,N,N,0,N,00,N diff --git a/000640/price/prices-20250301.csv b/000640/price/prices-20250301.csv index 226e535357d2..9b00085a47d4 100644 --- a/000640/price/prices-20250301.csv +++ b/000640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98100,-1700,5,-1.70,1859973650,18779,161.44,100000,100800,97100,129700,69900,99800,99045.40,14.26,0,-8625,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6228,10.74,0.61,12,0.30,9134.00,160794.00,128500,20240830,-23.66,93300,20250203,5.14,110000,-10.82,20250102,93300,5.14,20250203,128500,-23.66,20240830,93300,5.14,20250203,0.10,N,000640,5000,317 억,,905230,N,N,13,N,00,N +20250307,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97700,-2100,5,-2.10,1662290750,16757,144.06,100000,100800,97500,129700,69900,99800,99199.78,14.26,0,-7921,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6203,10.70,0.61,12,0.26,9134.00,160794.00,128500,20240830,-23.97,93300,20250203,4.72,110000,-11.18,20250102,93300,4.72,20250203,128500,-23.97,20240830,93300,4.72,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-700,5,-0.70,1073398700,10789,92.75,100000,100800,98600,129700,69900,99800,99490.10,14.26,0,-4257,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6292,10.85,0.62,12,0.17,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-700,5,-0.70,803253900,8067,69.35,100000,100800,98600,129700,69900,99800,99572.82,14.26,0,-2729,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6292,10.85,0.62,12,0.13,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98600,-1200,5,-1.20,566624700,5679,48.82,100000,100800,98600,129700,69900,99800,99775.44,14.26,0,-1870,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6260,10.79,0.61,12,0.09,9134.00,160794.00,128500,20240830,-23.27,93300,20250203,5.68,110000,-10.36,20250102,93300,5.68,20250203,128500,-23.27,20240830,93300,5.68,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-100,5,-0.10,311246700,3106,26.70,100000,100800,99500,129700,69900,99800,100208.21,14.26,0,-507,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6330,10.92,0.62,12,0.05,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,200,2,0.20,206374500,2056,17.68,100000,100800,99500,129700,69900,99800,100376.70,14.26,0,-626,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6349,10.95,0.62,12,0.03,9134.00,160794.00,128500,20240830,-22.18,93300,20250203,7.18,110000,-9.09,20250102,93300,7.18,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N +20250307,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99900,100,2,0.10,3299600,33,0.28,100000,100500,99900,129700,69900,99800,99987.88,14.26,0,-20,101800,100800,99800,98800,97800,101300,99300,317,29900,5000,75840,100,1,6348913,6343,10.94,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.26,93300,20250203,7.07,110000,-9.18,20250102,93300,7.07,20250203,128500,-22.26,20240830,93300,7.07,20250203,0.10,N,000640,5000,317 억,,905230,N,N,0,N,00,N 20250306,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,1158552800,11632,77.90,99200,100800,98800,128900,69500,99200,99600.48,14.28,0,244,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N 20250306,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,973186100,9772,65.44,99200,100800,98800,128900,69500,99200,99589.24,14.28,0,389,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.15,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N 20250306,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,780110600,7835,52.47,99200,100800,98800,128900,69500,99200,99567.40,14.28,0,482,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.12,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N diff --git a/000650/price/prices-20250301.csv b/000650/price/prices-20250301.csv index 7778d9bf0aec..3dcb8dcff512 100644 --- a/000650/price/prices-20250301.csv +++ b/000650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-400,5,-1.05,3882850,102,74.45,38400,38400,37700,49700,26800,38250,38067.16,0.10,0,-2,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3277250,86,62.77,38400,38400,37700,49700,26800,38250,38107.56,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3201300,84,61.31,38400,38400,37700,49700,26800,38250,38110.71,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3125650,82,59.85,38400,38400,37700,49700,26800,38250,38117.68,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37800,-450,5,-1.18,3125650,82,59.85,38400,38400,37700,49700,26800,38250,38117.68,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,58800,20240730,-35.71,33900,20241210,11.50,41000,-7.80,20250117,35550,6.33,20250109,58800,-35.71,20240730,33900,11.50,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37900,-350,5,-0.92,2634250,69,50.36,38400,38400,37700,49700,26800,38250,38177.54,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,542,-11.25,2.83,12,0.00,-3368.00,13387.00,58800,20240730,-35.54,33900,20241210,11.80,41000,-7.56,20250117,35550,6.61,20250109,58800,-35.54,20240730,33900,11.80,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37750,-500,5,-1.31,2445100,64,46.72,38400,38400,37750,49700,26800,38250,38204.69,0.10,0,3,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,540,-11.21,2.82,12,0.00,-3368.00,13387.00,58800,20240730,-35.80,33900,20241210,11.36,41000,-7.93,20250117,35550,6.19,20250109,58800,-35.80,20240730,33900,11.36,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N +20250307,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,0,3,0.00,0,0,0.00,0,0,0,49700,26800,38250,0.00,0.10,0,0,38616,38432,38116,37932,37616,38275,37775,71,11450,5000,26010,50,1,1429220,547,-11.36,2.86,12,0.00,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N 20250306,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-50,5,-0.13,5185050,137,104.58,38300,38300,37800,49750,26850,38300,37847.08,0.10,0,1,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,547,-11.36,2.86,12,0.01,-3368.00,13387.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N 20250306,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N 20250306,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,37850,-450,5,-1.17,4689750,124,94.66,38300,38300,37800,49750,26850,38300,37820.56,0.10,0,3,39066,38682,38266,37882,37466,38475,37675,71,11450,5000,26040,50,1,1429220,541,-11.24,2.83,12,0.01,-3368.00,13387.00,58800,20240730,-35.63,33900,20241210,11.65,41000,-7.68,20250117,35550,6.47,20250109,58800,-35.63,20240730,33900,11.65,20241210,0.00,N,000650,5000,71 억,,1496,N,N,0,N,00,N diff --git a/000660/price/prices-20250301.csv b/000660/price/prices-20250301.csv index ce9af34e5afc..0d288e82c87b 100644 --- a/000660/price/prices-20250301.csv +++ b/000660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,0,3,0.00,497281085650,2610437,102.77,191000,192800,187900,250000,134700,192400,190493.93,55.34,0,-8210,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1400677,7.08,1.84,12,0.36,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,10841,N,00,N +20250307,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192000,-400,5,-0.21,426835782800,2244055,88.34,191000,192800,187900,250000,134700,192400,190207.25,55.34,0,-9922,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1397765,7.06,1.84,12,0.31,27182.00,104567.00,248500,20240711,-22.74,144700,20240919,32.69,227000,-15.42,20250122,170000,12.94,20250102,248500,-22.74,20240711,144700,32.69,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192300,-100,5,-0.05,355907881600,1875086,73.82,191000,192800,187900,250000,134700,192400,189808.67,55.34,0,-34666,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1399949,7.07,1.84,12,0.26,27182.00,104567.00,248500,20240711,-22.62,144700,20240919,32.90,227000,-15.29,20250122,170000,13.12,20250102,248500,-22.62,20240711,144700,32.90,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190000,-2400,5,-1.25,273481688450,1445179,56.89,191000,191000,187900,250000,134700,192400,189236.98,55.34,0,-124690,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1383204,6.99,1.82,12,0.20,27182.00,104567.00,248500,20240711,-23.54,144700,20240919,31.31,227000,-16.30,20250122,170000,11.76,20250102,248500,-23.54,20240711,144700,31.31,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189700,-2700,5,-1.40,237043454350,1252921,49.33,191000,191000,187900,250000,134700,192400,189192.35,55.34,0,-179756,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1381020,6.98,1.81,12,0.17,27182.00,104567.00,248500,20240711,-23.66,144700,20240919,31.10,227000,-16.43,20250122,170000,11.59,20250102,248500,-23.66,20240711,144700,31.10,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188600,-3800,5,-1.98,203533096600,1075897,42.36,191000,191000,187900,250000,134700,192400,189174.90,55.34,0,-221636,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1373012,6.94,1.80,12,0.15,27182.00,104567.00,248500,20240711,-24.10,144700,20240919,30.34,227000,-16.92,20250122,170000,10.94,20250102,248500,-24.10,20240711,144700,30.34,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188500,-3900,5,-2.03,148310819650,783990,30.86,191000,191000,187900,250000,134700,192400,189173.88,55.34,0,-173101,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1372284,6.93,1.80,12,0.11,27182.00,104567.00,248500,20240711,-24.14,144700,20240919,30.27,227000,-16.96,20250122,170000,10.88,20250102,248500,-24.14,20240711,144700,30.27,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N +20250307,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189100,-3300,5,-1.72,33165994250,173896,6.85,191000,191000,189000,250000,134700,192400,190722.00,55.34,0,-35059,195933,194166,192233,190466,188533,193200,189500,36577,57600,5000,142370,100,1,728002365,1376652,6.96,1.81,12,0.02,27182.00,104567.00,248500,20240711,-23.90,144700,20240919,30.68,227000,-16.70,20250122,170000,11.24,20250102,248500,-23.90,20240711,144700,30.68,20240919,0.24,N,000660,5000,36576 억,,402907143,N,N,18655,N,00,N 20250306,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-700,5,-0.36,485167686150,2525841,60.68,193500,194000,190300,251000,135200,193100,192078.34,55.31,0,328512,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1400677,-15.37,2.51,12,0.35,-12517.00,76616.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,18583,N,00,N 20250306,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190300,-2800,5,-1.45,399848660200,2080873,49.99,193500,194000,190300,251000,135200,193100,192151.51,55.31,0,273968,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1385389,-15.20,2.48,12,0.29,-12517.00,76616.00,248500,20240711,-23.42,144700,20240919,31.51,227000,-16.17,20250122,170000,11.94,20250102,248500,-23.42,20240711,144700,31.51,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N 20250306,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,-1900,5,-0.98,331463034300,1722514,41.38,193500,194000,190800,251000,135200,193100,192427.43,55.31,0,218901,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1391941,-15.28,2.50,12,0.24,-12517.00,76616.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N diff --git a/000670/price/prices-20250301.csv b/000670/price/prices-20250301.csv index 1589681dc9e8..4bee991b75ea 100644 --- a/000670/price/prices-20250301.csv +++ b/000670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449000,500,2,0.11,1587997000,3543,43.32,448500,454000,442500,583000,314000,448500,448206.89,6.74,0,560,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8271,-13.59,0.22,12,0.19,-33041.00,2079558.00,628620,20240920,-28.57,271207,20240805,65.56,461000,-2.60,20250306,370000,21.35,20250102,649000,-30.82,20240920,280000,60.36,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,1463343500,3265,39.92,448500,454000,442500,583000,314000,448500,448190.96,6.74,0,455,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.18,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,1095318500,2441,29.84,448500,454000,442500,583000,314000,448500,448717.12,6.74,0,263,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.13,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,451000,2500,2,0.56,965354000,2152,26.31,448500,454000,442500,583000,314000,448500,448584.57,6.74,0,149,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8308,-13.65,0.22,12,0.12,-33041.00,2079558.00,628620,20240920,-28.26,271207,20240805,66.29,461000,-2.17,20250306,370000,21.89,20250102,649000,-30.51,20240920,280000,61.07,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,1000,2,0.22,901841500,2011,24.59,448500,454000,442500,583000,314000,448500,448454.25,6.74,0,149,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8280,-13.60,0.22,12,0.11,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,450500,2000,2,0.45,581818500,1299,15.88,448500,454000,442500,583000,314000,448500,447897.23,6.74,0,-95,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8298,-13.63,0.22,12,0.07,-33041.00,2079558.00,628620,20240920,-28.34,271207,20240805,66.11,461000,-2.28,20250306,370000,21.76,20250102,649000,-30.59,20240920,280000,60.89,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,445000,-3500,5,-0.78,277114500,623,7.62,448500,449000,442500,583000,314000,448500,444806.58,6.74,0,18,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8197,-13.47,0.21,12,0.03,-33041.00,2079558.00,628620,20240920,-29.21,271207,20240805,64.08,461000,-3.47,20250306,370000,20.27,20250102,649000,-31.43,20240920,280000,58.93,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N +20250307,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,0,3,0.00,6281000,14,0.17,448500,449000,448500,583000,314000,448500,448642.86,6.74,0,0,474500,461500,448000,435000,421500,468000,441500,92,134500,5000,322920,500,1,1842040,8262,-13.57,0.22,12,0.00,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124234,N,N,0,N,00,N 20250306,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,448500,11500,2,2.63,3647412500,8136,138.16,434500,461000,434500,568000,306000,437000,448305.37,6.75,0,-6,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8262,-13.57,0.22,12,0.44,-33041.00,2079558.00,628620,20240920,-28.65,271207,20240805,65.37,461000,-2.71,20250306,370000,21.22,20250102,649000,-30.89,20240920,280000,60.18,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N 20250306,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,449500,12500,2,2.86,3505467000,7820,132.79,434500,461000,434500,568000,306000,437000,448269.44,6.75,0,126,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8280,-13.60,0.22,12,0.42,-33041.00,2079558.00,628620,20240920,-28.49,271207,20240805,65.74,461000,-2.49,20250306,370000,21.49,20250102,649000,-30.74,20240920,280000,60.54,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N 20250306,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,446000,9000,2,2.06,3124567250,6968,118.32,434500,461000,434500,568000,306000,437000,448416.65,6.75,0,87,446333,441666,433333,428666,420333,444000,431000,92,131000,5000,314640,500,1,1842040,8215,-13.50,0.21,12,0.38,-33041.00,2079558.00,628620,20240920,-29.05,271207,20240805,64.45,461000,-3.25,20250306,370000,20.54,20250102,649000,-31.28,20240920,280000,59.29,20240805,0.31,N,000670,5000,92 억,,124259,N,N,13,N,00,N diff --git a/000680/price/prices-20250301.csv b/000680/price/prices-20250301.csv index 85a13d9cba2d..8883ecd86e4b 100644 --- a/000680/price/prices-20250301.csv +++ b/000680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,3471949637,863099,72.88,4040,4160,3935,5460,2940,4200,4022.70,0.25,0,31202,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,1.10,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3965,-235,5,-5.60,3194628767,793512,67.00,4040,4160,3935,5460,2940,4200,4025.94,0.25,0,24798,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3125,29.15,0.53,12,1.01,136.00,7448.00,5750,20240318,-31.04,2460,20241209,61.18,5420,-26.85,20250219,2750,44.18,20250102,5750,-31.04,20240318,2460,61.18,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3980,-220,5,-5.24,2647948956,655369,55.34,4040,4160,3965,5460,2940,4200,4040.39,0.25,0,11731,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3136,29.26,0.53,12,0.83,136.00,7448.00,5750,20240318,-30.78,2460,20241209,61.79,5420,-26.57,20250219,2750,44.73,20250102,5750,-30.78,20240318,2460,61.79,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,2222749665,548594,46.32,4040,4160,3985,5460,2940,4200,4051.72,0.25,0,5604,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,0.70,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3995,-205,5,-4.88,1947981390,479873,40.52,4040,4160,3990,5460,2940,4200,4059.37,0.25,0,572,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3148,29.38,0.54,12,0.61,136.00,7448.00,5750,20240318,-30.52,2460,20241209,62.40,5420,-26.29,20250219,2750,45.27,20250102,5750,-30.52,20240318,2460,62.40,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,-140,5,-3.33,1312536341,321867,27.18,4040,4160,3990,5460,2940,4200,4077.88,0.25,0,4753,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3199,29.85,0.55,12,0.41,136.00,7448.00,5750,20240318,-29.39,2460,20241209,65.04,5420,-25.09,20250219,2750,47.64,20250102,5750,-29.39,20240318,2460,65.04,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4080,-120,5,-2.86,853325328,209267,17.67,4040,4160,3990,5460,2940,4200,4077.69,0.25,0,23237,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3215,30.00,0.55,12,0.27,136.00,7448.00,5750,20240318,-29.04,2460,20241209,65.85,5420,-24.72,20250219,2750,48.36,20250102,5750,-29.04,20240318,2460,65.85,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N +20250307,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4010,-190,5,-4.52,148023730,36708,3.10,4040,4115,3990,5460,2940,4200,4032.47,0.25,0,9361,4473,4336,4253,4116,4033,4295,4075,3940,1260,5000,2600,5,1,78803016,3160,29.49,0.54,12,0.05,136.00,7448.00,5750,20240318,-30.26,2460,20241209,63.01,5420,-26.01,20250219,2750,45.82,20250102,5750,-30.26,20240318,2460,63.01,20241209,2.08,N,000680,5000,3940 억,,193662,N,N,6,N,00,N 20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-170,5,-3.89,4775813116,1115766,29.45,4330,4390,4170,5680,3060,4370,4280.12,0.30,0,-42130,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3310,30.88,0.56,12,1.42,136.00,7448.00,5750,20240318,-26.96,2460,20241209,70.73,5420,-22.51,20250219,2750,52.73,20250102,5750,-26.96,20240318,2460,70.73,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,6,N,00,N 20250306,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4250,-120,5,-2.75,4456437631,1039902,27.45,4330,4390,4170,5680,3060,4370,4285.12,0.30,0,-54493,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3349,31.25,0.57,12,1.32,136.00,7448.00,5750,20240318,-26.09,2460,20241209,72.76,5420,-21.59,20250219,2750,54.55,20250102,5750,-26.09,20240318,2460,72.76,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N 20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-115,5,-2.63,3439946247,798217,21.07,4330,4390,4235,5680,3060,4370,4309.24,0.30,0,-44343,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3353,31.29,0.57,12,1.01,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N diff --git a/000700/price/prices-20250301.csv b/000700/price/prices-20250301.csv index 648ec10c2b68..3b426caf3a59 100644 --- a/000700/price/prices-20250301.csv +++ b/000700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,73366790,13379,94.01,5450,5510,5450,7120,3840,5480,5483.73,18.45,0,971,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,5950,20240226,-7.90,4955,20241113,10.60,5510,-0.54,20250307,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,20,2,0.36,61471900,11209,78.76,5450,5510,5450,7120,3840,5480,5484.16,18.45,0,949,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1432,14.03,0.40,12,0.04,392.00,13653.00,5950,20240226,-7.56,4955,20241113,11.00,5510,-0.18,20250307,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,30,2,0.55,60416000,11017,77.41,5450,5510,5450,7120,3840,5480,5483.89,18.45,0,901,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1435,14.06,0.40,12,0.04,392.00,13653.00,5950,20240226,-7.39,4955,20241113,11.20,5510,0.00,20250307,5210,5.76,20250114,5820,-5.33,20240329,4955,11.20,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,20,2,0.36,37764620,6898,48.47,5450,5500,5450,7120,3840,5480,5474.72,18.45,0,516,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1432,14.03,0.40,12,0.03,392.00,13653.00,5950,20240226,-7.56,4955,20241113,11.00,5500,0.00,20250224,5210,5.57,20250114,5820,-5.50,20240329,4955,11.00,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,36320370,6635,46.62,5450,5500,5450,7120,3840,5480,5474.06,18.45,0,387,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.03,392.00,13653.00,5950,20240226,-7.73,4955,20241113,10.80,5500,0.00,20250224,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,0,3,0.00,29858040,5455,38.33,5450,5500,5450,7120,3840,5480,5473.52,18.45,0,365,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1427,13.98,0.40,12,0.02,392.00,13653.00,5950,20240226,-7.90,4955,20241113,10.60,5500,0.00,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,10,2,0.18,20699675,3784,26.59,5450,5500,5450,7120,3840,5480,5470.32,18.45,0,145,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1430,14.01,0.40,12,0.01,392.00,13653.00,5950,20240226,-7.73,4955,20241113,10.80,5500,0.00,20250224,5210,5.37,20250114,5820,-5.67,20240329,4955,10.80,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N +20250307,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-30,5,-0.55,2016500,370,2.60,5450,5450,5450,7120,3840,5480,5450.00,18.45,0,0,5533,5506,5463,5436,5393,5520,5450,651,1640,2500,4050,10,1,26041812,1419,13.90,0.40,12,0.00,392.00,13653.00,5950,20240226,-8.40,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5820,-6.36,20240329,4955,9.99,20241113,0.04,N,000700,2500,651 억,,4804585,N,N,4,N,00,N 20250306,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,77639660,14231,85.23,5420,5490,5420,7110,3830,5470,5455.67,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1427,13.98,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.16,4955,20241113,10.60,5500,-0.36,20250224,5210,5.18,20250114,5820,-5.84,20240329,4955,10.60,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,4,N,00,N 20250306,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,74727080,13698,82.04,5420,5490,5420,7110,3830,5470,5455.33,18.43,0,-1045,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.05,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N 20250306,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5465,-5,5,-0.09,58602600,10751,64.39,5420,5480,5420,7110,3830,5470,5450.90,18.43,0,-1058,5523,5496,5453,5426,5383,5510,5440,651,1640,2500,4040,10,1,26041812,1423,13.94,0.40,12,0.04,392.00,13653.00,6100,20240222,-10.41,4955,20241113,10.29,5500,-0.64,20250224,5210,4.89,20250114,5820,-6.10,20240329,4955,10.29,20241113,0.04,N,000700,2500,651 억,,4800257,N,N,13,N,00,N diff --git a/000720/price/prices-20250301.csv b/000720/price/prices-20250301.csv index bc2c86b642f2..15045b99760a 100644 --- a/000720/price/prices-20250301.csv +++ b/000720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35650,400,2,1.13,41360052250,1152084,151.09,35200,36500,34800,45800,24700,35250,35900.32,20.20,0,8868,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39698,7.48,0.49,12,1.03,4767.00,72383.00,37550,20250218,-5.06,24100,20241209,47.93,37550,-5.06,20250218,25200,41.47,20250109,37550,-5.06,20250218,24100,47.93,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,1546,N,00,N +20250307,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,450,2,1.28,38281351625,1065835,139.78,35200,36500,34800,45800,24700,35250,35916.78,20.20,0,23270,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39754,7.49,0.49,12,0.96,4767.00,72383.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,33551250125,933014,122.36,35200,36500,34800,45800,24700,35250,35960.09,20.20,0,26867,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.84,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36000,750,2,2.13,29420060300,817773,107.25,35200,36500,34800,45800,24700,35250,35975.85,20.20,0,39819,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40088,7.55,0.50,12,0.73,4767.00,72383.00,37550,20250218,-4.13,24100,20241209,49.38,37550,-4.13,20250218,25200,42.86,20250109,37550,-4.13,20250218,24100,49.38,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,700,2,1.99,25759879100,715892,93.88,35200,36500,34800,45800,24700,35250,35982.93,20.20,0,35892,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40032,7.54,0.50,12,0.64,4767.00,72383.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36400,1150,2,3.26,18926849875,527524,69.18,35200,36500,34800,45800,24700,35250,35878.68,20.20,0,52189,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,40533,7.64,0.50,12,0.47,4767.00,72383.00,37550,20250218,-3.06,24100,20241209,51.04,37550,-3.06,20250218,25200,44.44,20250109,37550,-3.06,20250218,24100,51.04,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,500,2,1.42,7708700375,217381,28.51,35200,35800,34800,45800,24700,35250,35461.72,20.20,0,16722,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39810,7.50,0.49,12,0.20,4767.00,72383.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N +20250307,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35050,-200,5,-0.57,494267500,14104,1.85,35200,35200,34800,45800,24700,35250,35044.20,20.20,0,-51,35950,35600,35350,35000,34750,35475,34875,5568,10550,5000,26790,50,1,111355765,39030,7.35,0.48,12,0.01,4767.00,72383.00,37550,20250218,-6.66,24100,20241209,45.44,37550,-6.66,20250218,25200,39.09,20250109,37550,-6.66,20250218,24100,45.44,20241209,0.94,N,000720,5000,5567 억,,22489862,N,N,805,N,00,N 20250306,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,0,3,0.00,26917337300,760586,70.74,35400,35700,35100,45800,24700,35250,35390.45,20.30,0,-59081,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39253,7.39,0.49,12,0.68,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,805,N,00,N 20250306,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35400,150,2,0.43,24051830375,679395,63.19,35400,35700,35100,45800,24700,35250,35401.84,20.30,0,-49886,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39420,7.43,0.49,12,0.61,4767.00,72383.00,37550,20250218,-5.73,24100,20241209,46.89,37550,-5.73,20250218,25200,40.48,20250109,37550,-5.73,20250218,24100,46.89,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N 20250306,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35450,200,2,0.57,19208643000,542564,50.46,35400,35700,35100,45800,24700,35250,35403.46,20.30,0,-38086,36550,35900,34750,34100,32950,36225,34425,5568,10550,5000,26790,50,1,111355765,39476,7.44,0.49,12,0.49,4767.00,72383.00,37550,20250218,-5.59,24100,20241209,47.10,37550,-5.59,20250218,25200,40.67,20250109,37550,-5.59,20250218,24100,47.10,20241209,0.97,N,000720,5000,5567 억,,22601569,N,N,1357,N,00,N diff --git a/000760/price/prices-20250301.csv b/000760/price/prices-20250301.csv index 85116721551c..c401c892a088 100644 --- a/000760/price/prices-20250301.csv +++ b/000760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10330,90,2,0.88,3735930,362,72.84,10240,10420,10080,13310,7170,10240,10320.25,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,289,-13.88,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.96,9120,20241210,13.27,11430,-9.62,20250115,10070,2.58,20250304,16650,-37.96,20240321,9120,13.27,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,110,2,1.07,3725600,361,72.64,10240,10420,10080,13310,7170,10240,10320.22,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,290,-13.91,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10070,2.78,20250304,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,110,2,1.07,3725600,361,72.64,10240,10420,10080,13310,7170,10240,10320.22,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,290,-13.91,0.21,12,0.01,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10070,2.78,20250304,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,150,2,1.46,589430,58,11.67,10240,10420,10080,13310,7170,10240,10162.59,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,291,-13.97,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.60,9120,20241210,13.93,11430,-9.10,20250115,10070,3.18,20250304,16650,-37.60,20240321,9120,13.93,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,150,2,1.46,589430,58,11.67,10240,10420,10080,13310,7170,10240,10162.59,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,291,-13.97,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.60,9120,20241210,13.93,11430,-9.10,20250115,10070,3.18,20250304,16650,-37.60,20240321,9120,13.93,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10420,180,2,1.76,568650,56,11.27,10240,10420,10080,13310,7170,10240,10154.46,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,292,-14.01,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.42,9120,20241210,14.25,11430,-8.84,20250115,10070,3.48,20250304,16650,-37.42,20240321,9120,14.25,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10160,-80,5,-0.78,558230,55,11.07,10240,10240,10080,13310,7170,10240,10149.64,0.24,0,7,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,284,-13.66,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.98,9120,20241210,11.40,11430,-11.11,20250115,10070,0.89,20250304,16650,-38.98,20240321,9120,11.40,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N +20250307,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,0,3,0.00,10240,1,0.20,10240,10240,10240,13310,7170,10240,10240.00,0.24,0,0,10840,10540,10390,10090,9940,10465,10015,140,3070,5000,7160,10,1,2800000,287,-13.76,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6605,N,N,2,N,00,N 20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,50,2,0.49,5111450,492,144.71,10400,10690,10240,13240,7140,10190,10389.13,0.24,0,-1,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,287,-13.76,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,10070,1.69,20250304,16650,-38.50,20240321,9120,12.28,20241210,0.00,N,000760,5000,140 억,,6608,N,N,2,N,00,N 20250306,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4494050,432,127.06,10400,10690,10320,13240,7140,10190,10402.89,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N 20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,130,2,1.28,4442450,427,125.59,10400,10690,10320,13240,7140,10190,10403.86,0.24,0,7,10456,10322,10246,10112,10036,10295,10085,140,3050,5000,7130,10,1,2800000,289,-13.87,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10070,2.48,20250304,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6608,N,N,0,N,00,N diff --git a/000810/price/prices-20250301.csv b/000810/price/prices-20250301.csv index ac9064d3700b..5d3b4d20a0e8 100644 --- a/000810/price/prices-20250301.csv +++ b/000810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372500,-13500,5,-3.50,47996662250,127947,143.74,386000,386500,372500,501000,270500,386000,375129.31,53.49,0,-33869,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176471,10.36,1.07,12,0.27,35961.00,348009.00,435000,20241203,-14.37,272500,20240419,36.70,427500,-12.87,20250217,340000,9.56,20250124,435000,-14.37,20241203,272500,36.70,20240419,0.01,N,000810,500,248 억,,25341423,N,N,394,N,00,N +20250307,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373000,-13000,5,-3.37,41454369250,110396,124.02,386000,386500,372500,501000,270500,386000,375506.08,53.49,0,-30009,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176708,10.37,1.07,12,0.23,35961.00,348009.00,435000,20241203,-14.25,272500,20240419,36.88,427500,-12.75,20250217,340000,9.71,20250124,435000,-14.25,20241203,272500,36.88,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373000,-13000,5,-3.37,35386847000,94149,105.77,386000,386500,372500,501000,270500,386000,375860.04,53.49,0,-26092,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176708,10.37,1.07,12,0.20,35961.00,348009.00,435000,20241203,-14.25,272500,20240419,36.88,427500,-12.75,20250217,340000,9.71,20250124,435000,-14.25,20241203,272500,36.88,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374000,-12000,5,-3.11,29673593750,78834,88.57,386000,386500,372500,501000,270500,386000,376406.04,53.49,0,-21650,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,177182,10.40,1.07,12,0.17,35961.00,348009.00,435000,20241203,-14.02,272500,20240419,37.25,427500,-12.51,20250217,340000,10.00,20250124,435000,-14.02,20241203,272500,37.25,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,-12500,5,-3.24,22357931000,59256,66.57,386000,386500,373500,501000,270500,386000,377310.84,53.49,0,-17142,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,176945,10.39,1.07,12,0.13,35961.00,348009.00,435000,20241203,-14.14,272500,20240419,37.06,427500,-12.63,20250217,340000,9.85,20250124,435000,-14.14,20241203,272500,37.06,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-10500,5,-2.72,14827631000,39152,43.99,386000,386500,375500,501000,270500,386000,378719.63,53.49,0,-8648,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,177893,10.44,1.08,12,0.08,35961.00,348009.00,435000,20241203,-13.68,272500,20240419,37.80,427500,-12.16,20250217,340000,10.44,20250124,435000,-13.68,20241203,272500,37.80,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-9500,5,-2.46,9344706000,24590,27.63,386000,386500,375500,501000,270500,386000,380020.58,53.49,0,-6110,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,178366,10.47,1.08,12,0.05,35961.00,348009.00,435000,20241203,-13.45,272500,20240419,38.17,427500,-11.93,20250217,340000,10.74,20250124,435000,-13.45,20241203,272500,38.17,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N +20250307,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-2000,5,-0.52,1238813500,3215,3.61,386000,386500,383000,501000,270500,386000,385323.02,53.49,0,-338,396333,391166,382833,377666,369333,392750,379250,248,115000,500,285640,500,1,47374837,181919,10.68,1.10,12,0.01,35961.00,348009.00,435000,20241203,-11.72,272500,20240419,40.92,427500,-10.18,20250217,340000,12.94,20250124,435000,-11.72,20241203,272500,40.92,20240419,0.01,N,000810,500,248 억,,25341423,N,N,227,N,00,N 20250306,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-1500,5,-0.39,33852504750,88914,107.72,386000,388000,374500,503000,271500,387500,380732.77,53.52,0,-23599,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182867,10.73,1.11,12,0.19,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25355508,N,N,227,N,00,N 20250306,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381500,-6000,5,-1.55,26134027500,68877,83.45,386000,388000,374500,503000,271500,387500,379430.40,53.52,0,-18359,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180735,10.61,1.10,12,0.15,35961.00,348009.00,435000,20241203,-12.30,272500,20240419,40.00,427500,-10.76,20250217,340000,12.21,20250124,435000,-12.30,20241203,272500,40.00,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N 20250306,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,22881911250,60334,73.10,386000,388000,374500,503000,271500,387500,379254.01,53.52,0,-16761,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.13,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N diff --git a/000850/price/prices-20250301.csv b/000850/price/prices-20250301.csv index 814edeb9bf4e..4e317ff0d2a1 100644 --- a/000850/price/prices-20250301.csv +++ b/000850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28500,-250,5,-0.87,190557700,6658,129.36,29250,29250,28400,37350,20150,28750,28620.86,9.72,0,1154,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,627,5.94,0.18,12,0.30,4801.00,157067.00,41650,20240318,-31.57,25300,20240805,12.65,31550,-9.67,20250226,26050,9.40,20250102,41650,-31.57,20240318,25300,12.65,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28600,-150,5,-0.52,149164300,5208,101.19,29250,29250,28400,37350,20150,28750,28641.38,9.72,0,192,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,629,5.96,0.18,12,0.24,4801.00,157067.00,41650,20240318,-31.33,25300,20240805,13.04,31550,-9.35,20250226,26050,9.79,20250102,41650,-31.33,20240318,25300,13.04,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,143111400,4997,97.09,29250,29250,28400,37350,20150,28750,28639.46,9.72,0,191,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.23,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,137074750,4787,93.01,29250,29250,28400,37350,20150,28750,28634.79,9.72,0,123,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.22,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,122861250,4292,83.39,29250,29250,28400,37350,20150,28750,28625.64,9.72,0,26,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.20,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,121592900,4248,82.53,29250,29250,28400,37350,20150,28750,28623.56,9.72,0,5,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.19,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28700,-50,5,-0.17,111574200,3900,75.77,29250,29250,28400,37350,20150,28750,28608.77,9.72,0,-235,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,631,5.98,0.18,12,0.18,4801.00,157067.00,41650,20240318,-31.09,25300,20240805,13.44,31550,-9.03,20250226,26050,10.17,20250102,41650,-31.09,20240318,25300,13.44,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N +20250307,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29250,500,2,1.74,585000,20,0.39,29250,29250,29250,37350,20150,28750,29250.00,9.72,0,0,29483,29116,28883,28516,28283,29000,28400,110,8600,5000,18970,50,1,2200000,644,6.09,0.19,12,0.00,4801.00,157067.00,41650,20240318,-29.77,25300,20240805,15.61,31550,-7.29,20250226,26050,12.28,20250102,41650,-29.77,20240318,25300,15.61,20240805,0.92,N,000850,5000,110 억,,213947,N,N,3,N,00,N 20250306,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28750,0,3,0.00,148364600,5147,66.20,29000,29250,28650,37350,20150,28750,28825.45,9.67,0,1250,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,633,5.99,0.18,12,0.23,4801.00,157067.00,41650,20240318,-30.97,25300,20240805,13.64,31550,-8.87,20250226,26050,10.36,20250102,41650,-30.97,20240318,25300,13.64,20240805,0.96,N,000850,5000,110 억,,212698,N,N,3,N,00,N 20250306,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,50,2,0.17,133164400,4619,59.41,29000,29250,28650,37350,20150,28750,28829.70,9.67,0,989,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,634,6.00,0.18,12,0.21,4801.00,157067.00,41650,20240318,-30.85,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41650,-30.85,20240318,25300,13.83,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N 20250306,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,200,2,0.70,112528400,3907,50.25,29000,29250,28650,37350,20150,28750,28801.74,9.67,0,1103,29350,29050,28750,28450,28150,29200,28600,110,8600,5000,18970,50,1,2200000,637,6.03,0.18,12,0.18,4801.00,157067.00,41650,20240318,-30.49,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41650,-30.49,20240318,25300,14.43,20240805,0.96,N,000850,5000,110 억,,212698,N,N,0,N,00,N diff --git a/000860/price/prices-20250301.csv b/000860/price/prices-20250301.csv index f0edc09846be..a94aacf79054 100644 --- a/000860/price/prices-20250301.csv +++ b/000860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,25387500,1033,14.03,24550,24750,24500,32000,17300,24650,24576.48,5.99,0,-180,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-100,5,-0.41,19165200,780,10.60,24550,24750,24500,32000,17300,24650,24570.77,5.99,0,-161,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1596,9.66,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-150,5,-0.61,13769300,560,7.61,24550,24750,24500,32000,17300,24650,24588.04,5.99,0,-106,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1593,9.64,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24750,100,2,0.41,8519450,346,4.70,24550,24750,24500,32000,17300,24650,24622.69,5.99,0,-88,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1609,9.74,0.26,12,0.01,2541.00,93917.00,30500,20240426,-18.85,21450,20240315,15.38,27400,-9.67,20250110,23800,3.99,20250217,30500,-18.85,20240426,21450,15.38,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-100,5,-0.41,7167850,291,3.95,24550,24750,24500,32000,17300,24650,24631.79,5.99,0,-73,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1596,9.66,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,5523550,224,3.04,24550,24750,24500,32000,17300,24650,24658.71,5.99,0,-58,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,4809500,195,2.65,24550,24750,24500,32000,17300,24650,24664.10,5.99,0,-43,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N +20250307,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,0,0,0.00,0,0,0,32000,17300,24650,0.00,5.99,0,0,25016,24832,24616,24432,24216,24725,24325,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,389397,N,N,0,N,00,N 20250306,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-150,5,-0.60,179875725,7326,133.18,24800,24800,24400,32200,17400,24800,24553.06,6.02,0,-2167,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1602,9.70,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N 20250306,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,172120125,7011,127.45,24800,24800,24400,32200,17400,24800,24550.01,6.02,0,-2134,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N 20250306,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,155314850,6326,115.00,24800,24800,24400,32200,17400,24800,24551.83,6.02,0,-1825,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N diff --git a/000880/price/prices-20250301.csv b/000880/price/prices-20250301.csv index c33cf16d8283..0aa54e717ff8 100644 --- a/000880/price/prices-20250301.csv +++ b/000880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47650,2700,2,6.01,51373939325,1094248,158.01,44300,48700,44100,58400,31500,44950,46947.82,14.57,0,-73012,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35718,12.26,0.43,12,1.46,3886.00,110284.00,52000,20250219,-8.37,25400,20240627,87.60,52000,-8.37,20250219,26800,77.80,20250102,52000,-8.37,20250219,25400,87.60,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,132,N,00,N +20250307,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47900,2950,2,6.56,47926968100,1021986,147.58,44300,48700,44100,58400,31500,44950,46896.03,14.57,0,-82039,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35905,12.33,0.43,12,1.36,3886.00,110284.00,52000,20250219,-7.88,25400,20240627,88.58,52000,-7.88,20250219,26800,78.73,20250102,52000,-7.88,20250219,25400,88.58,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47800,2850,2,6.34,36265852450,779944,112.62,44300,48000,44100,58400,31500,44950,46498.15,14.57,0,-67632,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35830,12.30,0.43,12,1.04,3886.00,110284.00,52000,20250219,-8.08,25400,20240627,88.19,52000,-8.08,20250219,26800,78.36,20250102,52000,-8.08,20250219,25400,88.19,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,47300,2350,2,5.23,28661694075,620288,89.57,44300,47500,44100,58400,31500,44950,46207.20,14.57,0,-59256,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35455,12.17,0.43,12,0.83,3886.00,110284.00,52000,20250219,-9.04,25400,20240627,86.22,52000,-9.04,20250219,26800,76.49,20250102,52000,-9.04,20250219,25400,86.22,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,120112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46800,1850,2,4.12,23560168625,511921,73.92,44300,47000,44100,58400,31500,44950,46023.19,14.57,0,-49606,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35081,12.04,0.42,12,0.68,3886.00,110284.00,52000,20250219,-10.00,25400,20240627,84.25,52000,-10.00,20250219,26800,74.63,20250102,52000,-10.00,20250219,25400,84.25,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,46900,1950,2,4.34,19423475800,423380,61.14,44300,47000,44100,58400,31500,44950,45877.31,14.57,0,-42373,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,35156,12.07,0.43,12,0.56,3886.00,110284.00,52000,20250219,-9.81,25400,20240627,84.65,52000,-9.81,20250219,26800,75.00,20250102,52000,-9.81,20250219,25400,84.65,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,400,2,0.89,14633872850,319438,46.13,44300,47000,44100,58400,31500,44950,45811.48,14.57,0,-48083,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,33994,11.67,0.41,12,0.43,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N +20250307,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45150,200,2,0.44,338916450,7615,1.10,44300,45150,44300,58400,31500,44950,44502.73,14.57,0,1071,46883,45916,44933,43966,42983,46400,44450,3748,13450,5000,34160,50,1,74958735,33844,11.62,0.41,12,0.01,3886.00,110284.00,52000,20250219,-13.17,25400,20240627,77.76,52000,-13.17,20250219,26800,68.47,20250102,52000,-13.17,20250219,25400,77.76,20240627,0.57,N,000880,5000,3747 억,,10924482,N,N,421,N,00,N 20250306,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44950,600,2,1.35,30897052325,686641,100.95,44700,45900,43950,57600,31050,44350,44997.51,14.59,0,4406,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33694,11.57,0.41,12,0.92,3886.00,110284.00,52000,20250219,-13.56,25400,20240627,76.97,52000,-13.56,20250219,26800,67.72,20250102,52000,-13.56,20250219,25400,76.97,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,421,N,00,N 20250306,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44750,400,2,0.90,27943650475,620913,91.29,44700,45900,43950,57600,31050,44350,45004.19,14.59,0,-4044,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33544,11.52,0.41,12,0.83,3886.00,110284.00,52000,20250219,-13.94,25400,20240627,76.18,52000,-13.94,20250219,26800,66.98,20250102,52000,-13.94,20250219,25400,76.18,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N 20250306,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45300,950,2,2.14,24441421200,543612,79.92,44700,45900,43950,57600,31050,44350,44961.21,14.59,0,3870,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33956,11.66,0.41,12,0.73,3886.00,110284.00,52000,20250219,-12.88,25400,20240627,78.35,52000,-12.88,20250219,26800,69.03,20250102,52000,-12.88,20250219,25400,78.35,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N diff --git a/000890/price/prices-20250301.csv b/000890/price/prices-20250301.csv index 715fa86a0811..b5ed619d12e5 100644 --- a/000890/price/prices-20250301.csv +++ b/000890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,-7,5,-1.55,163933020,365580,353.84,450,455,443,587,317,452,448.42,1.35,0,21164,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,619,-17.12,0.77,12,0.26,-26.00,576.00,610,20240611,-27.05,394,20241114,12.94,511,-12.92,20250107,443,0.45,20250307,610,-27.05,20240611,394,12.94,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,447,-5,5,-1.11,156131191,348084,336.90,450,455,443,587,317,452,448.54,1.35,0,23157,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,622,-17.19,0.78,12,0.25,-26.00,576.00,610,20240611,-26.72,394,20241114,13.45,511,-12.52,20250107,443,0.90,20250307,610,-26.72,20240611,394,13.45,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,75789678,168172,162.77,450,455,448,587,317,452,450.67,1.35,0,-2796,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.12,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,37784726,83759,81.07,450,455,448,587,317,452,451.11,1.35,0,-4956,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.06,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,35620421,78967,76.43,450,455,448,587,317,452,451.08,1.35,0,-2847,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.06,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,21580620,47793,46.26,450,455,448,587,317,452,451.54,1.35,0,-1865,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.03,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,14896638,33066,32.00,450,455,448,587,317,452,450.51,1.35,0,3299,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.02,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N +20250307,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,8469932,18878,18.27,450,453,448,587,317,452,448.67,1.35,0,0,458,454,451,447,444,455,448,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.01,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.84,N,000890,500,695 억,,1884855,N,N,8,N,00,N 20250306,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,46531485,102962,131.12,452,455,448,587,317,452,451.93,1.36,0,-9696,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,8,N,00,N 20250306,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,44081466,97547,124.23,452,455,448,587,317,452,451.90,1.36,0,-9194,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N 20250306,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,37251752,82433,104.98,452,455,448,587,317,452,451.90,1.36,0,-8883,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N diff --git a/000910/price/prices-20250301.csv b/000910/price/prices-20250301.csv index 6c83b74dac24..8354fb5f4d9e 100644 --- a/000910/price/prices-20250301.csv +++ b/000910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5550,-80,5,-1.42,2720275305,491548,37.54,5580,5660,5420,7310,3950,5630,5533.56,1.32,0,47246,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,866,11.86,0.67,12,3.15,468.00,8302.00,7500,20250204,-26.00,3360,20240805,65.18,7500,-26.00,20250204,4950,12.12,20250102,7500,-26.00,20250204,3360,65.18,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,2488080375,449593,34.34,5580,5660,5420,7310,3950,5630,5533.54,1.32,0,38644,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.88,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5540,-90,5,-1.60,2248323675,406167,31.02,5580,5660,5420,7310,3950,5630,5534.89,1.32,0,31910,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,865,11.84,0.67,12,2.60,468.00,8302.00,7500,20250204,-26.13,3360,20240805,64.88,7500,-26.13,20250204,4950,11.92,20250102,7500,-26.13,20250204,3360,64.88,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5560,-70,5,-1.24,2089128910,377531,28.83,5580,5660,5420,7310,3950,5630,5533.03,1.32,0,22656,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,868,11.88,0.67,12,2.42,468.00,8302.00,7500,20250204,-25.87,3360,20240805,65.48,7500,-25.87,20250204,4950,12.32,20250102,7500,-25.87,20250204,3360,65.48,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,1852938100,334958,25.58,5580,5660,5420,7310,3950,5630,5531.12,1.32,0,3320,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.15,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5510,-120,5,-2.13,1336095010,240745,18.39,5580,5660,5500,7310,3950,5630,5549.00,1.32,0,-6467,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,860,11.77,0.66,12,1.54,468.00,8302.00,7500,20250204,-26.53,3360,20240805,63.99,7500,-26.53,20250204,4950,11.31,20250102,7500,-26.53,20250204,3360,63.99,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5580,-50,5,-0.89,901369450,162140,12.38,5580,5660,5520,7310,3950,5630,5558.11,1.32,0,-11072,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,871,11.92,0.67,12,1.04,468.00,8302.00,7500,20250204,-25.60,3360,20240805,66.07,7500,-25.60,20250204,4950,12.73,20250102,7500,-25.60,20250204,3360,66.07,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N +20250307,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5590,-40,5,-0.71,80758280,14444,1.10,5580,5610,5570,7310,3950,5630,5583.11,1.32,0,273,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,873,11.94,0.67,12,0.09,468.00,8302.00,7500,20250204,-25.47,3360,20240805,66.37,7500,-25.47,20250204,4950,12.93,20250102,7500,-25.47,20250204,3360,66.37,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N 20250306,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5630,-200,5,-3.43,7337766240,1286599,79.29,5830,5970,5570,7570,4090,5830,5703.28,2.05,0,-114249,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,879,12.03,0.68,12,8.24,468.00,8302.00,7500,20250204,-24.93,3360,20240805,67.56,7500,-24.93,20250204,4950,13.74,20250102,7500,-24.93,20250204,3360,67.56,20240805,4.03,N,000910,500,78 억,,319345,N,N,23,N,00,N 20250306,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5640,-190,5,-3.26,6833800930,1196937,73.76,5830,5970,5570,7570,4090,5830,5709.27,2.05,0,-95473,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,880,12.05,0.68,12,7.67,468.00,8302.00,7500,20250204,-24.80,3360,20240805,67.86,7500,-24.80,20250204,4950,13.94,20250102,7500,-24.80,20250204,3360,67.86,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N 20250306,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,6368441810,1114402,68.67,5830,5970,5570,7570,4090,5830,5714.53,2.05,0,-77816,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,7.14,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N diff --git a/000950/price/prices-20250301.csv b/000950/price/prices-20250301.csv index 5c9c9e464254..4347ec47ce26 100644 --- a/000950/price/prices-20250301.csv +++ b/000950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,17962680,943,620.39,19240,19290,18900,25050,13510,19290,19048.44,0.22,0,-8,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19180,-110,5,-0.57,17250930,906,596.05,19240,19290,18900,25050,13510,19290,19040.76,0.22,0,9,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,322,-1.68,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.49,16700,20241210,14.85,19490,-1.59,20250107,17800,7.75,20250117,24200,-20.74,20240319,16700,14.85,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,2277710,119,78.29,19240,19290,19030,25050,13510,19290,19140.42,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,1553610,81,53.29,19240,19290,19030,25050,13510,19290,19180.37,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-30,5,-0.16,1515320,79,51.97,19240,19290,19030,25050,13510,19290,19181.27,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19270,-20,5,-0.10,1380490,72,47.37,19240,19290,19030,25050,13510,19290,19173.47,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.15,16700,20241210,15.39,19490,-1.13,20250107,17800,8.26,20250117,24200,-20.37,20240319,16700,15.39,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,-10,5,-0.05,827450,43,28.29,19240,19290,19240,25050,13510,19290,19243.02,0.22,0,-2,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N +20250307,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,0,3,0.00,0,0,0.00,0,0,0,25050,13510,19290,0.00,0.22,0,0,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N 20250306,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,30,2,0.16,2917850,152,19.97,19250,19460,19130,25000,13490,19260,19196.38,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3735,N,N,1,N,00,N 20250306,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N 20250306,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N diff --git a/000970/price/prices-20250301.csv b/000970/price/prices-20250301.csv index 57a5fdad5d7b..69988b7d86da 100644 --- a/000970/price/prices-20250301.csv +++ b/000970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,475769975,75492,93.60,6190,6400,6190,8120,4380,6250,6302.27,2.92,0,12535,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.33,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,60,2,0.96,440822085,69953,86.73,6190,6400,6190,8120,4380,6250,6301.70,2.92,0,12924,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1439,8.48,0.41,12,0.31,744.00,15502.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,80,2,1.28,402519420,63882,79.21,6190,6400,6190,8120,4380,6250,6300.99,2.92,0,12845,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1443,8.51,0.41,12,0.28,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,90,2,1.44,282952140,45010,55.81,6190,6380,6190,8120,4380,6250,6286.44,2.92,0,6040,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1446,8.52,0.41,12,0.20,744.00,15502.00,7500,20240603,-15.47,6000,20250121,5.67,6690,-5.23,20250305,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,70,2,1.12,227987765,36327,45.04,6190,6380,6190,8120,4380,6250,6276.00,2.92,0,4690,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1441,8.49,0.41,12,0.16,744.00,15502.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,30,2,0.48,122947830,19737,24.47,6190,6315,6190,8120,4380,6250,6229.29,2.92,0,3736,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.09,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,0,3,0.00,64969310,10465,12.98,6190,6250,6190,8120,4380,6250,6208.20,2.92,0,2820,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N +20250307,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-50,5,-0.80,8041900,1298,1.61,6190,6240,6190,8120,4380,6250,6195.10,2.92,0,0,6456,6352,6296,6192,6136,6325,6165,120,1870,500,4750,10,1,22800500,1414,8.33,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,N,000970,500,120 억,,666650,N,N,3,N,00,N 20250306,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-100,5,-1.57,507515655,80511,19.93,6400,6400,6240,8250,4450,6350,6303.68,2.92,0,-665,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1425,8.40,0.40,12,0.35,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.78,N,000970,500,120 억,,666860,N,N,3,N,00,N 20250306,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-70,5,-1.10,487952355,77381,19.15,6400,6400,6250,8250,4450,6350,6305.84,2.92,0,-1588,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1432,8.44,0.41,12,0.34,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N 20250306,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,453828525,71946,17.81,6400,6400,6250,8250,4450,6350,6307.90,2.92,0,-2413,6963,6656,6383,6076,5803,6810,6230,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.32,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.78,N,000970,500,120 억,,666860,N,N,10,N,00,N diff --git a/000990/price/prices-20250301.csv b/000990/price/prices-20250301.csv index 8661297374d5..0190b86b07ba 100644 --- a/000990/price/prices-20250301.csv +++ b/000990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,1200,2,2.97,14627125250,348791,56.55,40600,42550,40300,52500,28300,40400,41939.75,25.79,0,-39430,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18470,7.01,1.00,12,0.79,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1216,N,00,N +20250307,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41900,1500,2,3.71,12724716575,303101,49.14,40600,42550,40300,52500,28300,40400,41983.10,25.79,0,-26474,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18603,7.06,1.00,12,0.68,5934.00,41802.00,58900,20240620,-28.86,29100,20241209,43.99,49300,-15.01,20250227,30350,38.06,20250203,58900,-28.86,20240620,29100,43.99,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42150,1750,2,4.33,11144149150,265326,43.02,40600,42550,40300,52500,28300,40400,42003.26,25.79,0,-25103,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18714,7.10,1.01,12,0.60,5934.00,41802.00,58900,20240620,-28.44,29100,20241209,44.85,49300,-14.50,20250227,30350,38.88,20250203,58900,-28.44,20240620,29100,44.85,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41950,1550,2,3.84,9574977950,228168,36.99,40600,42550,40300,52500,28300,40400,41966.34,25.79,0,-11512,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18625,7.07,1.00,12,0.51,5934.00,41802.00,58900,20240620,-28.78,29100,20241209,44.16,49300,-14.91,20250227,30350,38.22,20250203,58900,-28.78,20240620,29100,44.16,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1900,2,4.70,7778875950,185708,30.11,40600,42550,40300,52500,28300,40400,41889.71,25.79,0,-259,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18781,7.13,1.01,12,0.42,5934.00,41802.00,58900,20240620,-28.18,29100,20241209,45.36,49300,-14.20,20250227,30350,39.37,20250203,58900,-28.18,20240620,29100,45.36,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42400,2000,2,4.95,6428250250,153806,24.94,40600,42550,40300,52500,28300,40400,41796.84,25.79,0,10639,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18825,7.15,1.01,12,0.35,5934.00,41802.00,58900,20240620,-28.01,29100,20241209,45.70,49300,-14.00,20250227,30350,39.70,20250203,58900,-28.01,20240620,29100,45.70,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1900,2,4.70,4524458050,108831,17.65,40600,42400,40300,52500,28300,40400,41575.99,25.79,0,8514,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,18781,7.13,1.01,12,0.25,5934.00,41802.00,58900,20240620,-28.18,29100,20241209,45.36,49300,-14.20,20250227,30350,39.37,20250203,58900,-28.18,20240620,29100,45.36,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N +20250307,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,50,2,0.12,254234750,6272,1.02,40600,40600,40400,52500,28300,40400,40540.57,25.79,0,-2155,47066,43732,42016,38682,36966,42875,37825,2220,12100,5000,29080,50,1,44398588,17959,6.82,0.97,12,0.01,5934.00,41802.00,58900,20240620,-31.32,29100,20241209,39.00,49300,-17.95,20250227,30350,33.28,20250203,58900,-31.32,20240620,29100,39.00,20241209,1.55,N,000990,5000,2219 억,,11448266,N,N,1898,N,00,N 20250306,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40400,-4100,5,-9.21,25649428450,612144,247.14,44500,45350,40300,57800,31150,44500,41901.64,25.74,0,8438,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,17937,6.81,0.97,12,1.38,5934.00,41802.00,58900,20240620,-31.41,29100,20241209,38.83,49300,-18.05,20250227,30350,33.11,20250203,58900,-31.41,20240620,29100,38.83,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,1861,N,00,N 20250306,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,-3850,5,-8.65,21940020750,520454,210.12,44500,45350,40600,57800,31150,44500,42155.54,25.74,0,15345,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18048,6.85,0.97,12,1.17,5934.00,41802.00,58900,20240620,-30.98,29100,20241209,39.69,49300,-17.55,20250227,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N 20250306,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-2900,5,-6.52,16636122750,390950,157.83,44500,45350,41350,57800,31150,44500,42553.07,25.74,0,-1024,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18470,7.01,1.00,12,0.88,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N diff --git a/001000/price/prices-20250301.csv b/001000/price/prices-20250301.csv index 87c1888c00a1..400ba82a9ffe 100644 --- a/001000/price/prices-20250301.csv +++ b/001000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,8,2,0.89,30421322,33980,71.70,896,914,880,1166,628,897,895.27,4.27,0,-4500,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,220,-32.32,1.49,12,0.14,-28.00,607.00,1636,20240906,-44.68,869,20250306,4.14,1024,-11.62,20250103,869,4.14,20250306,1636,-44.68,20240906,869,4.14,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,888,-9,5,-1.00,28089472,31360,66.17,896,914,886,1166,628,897,895.71,4.27,0,-4041,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,216,-31.71,1.46,12,0.13,-28.00,607.00,1636,20240906,-45.72,869,20250306,2.19,1024,-13.28,20250103,869,2.19,20250306,1636,-45.72,20240906,869,2.19,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,892,-5,5,-0.56,20984503,23351,49.27,896,914,892,1166,628,897,898.66,4.27,0,-3572,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,217,-31.86,1.47,12,0.10,-28.00,607.00,1636,20240906,-45.48,869,20250306,2.65,1024,-12.89,20250103,869,2.65,20250306,1636,-45.48,20240906,869,2.65,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,0,3,0.00,16252046,18058,38.10,896,914,893,1166,628,897,899.99,4.27,0,-2833,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,218,-32.04,1.48,12,0.07,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,907,10,2,1.11,15616953,17350,36.61,896,914,893,1166,628,897,900.11,4.27,0,-2198,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,220,-32.39,1.49,12,0.07,-28.00,607.00,1636,20240906,-44.56,869,20250306,4.37,1024,-11.43,20250103,869,4.37,20250306,1636,-44.56,20240906,869,4.37,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,914,17,2,1.90,9026233,10021,21.14,896,914,893,1166,628,897,900.73,4.27,0,-2151,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,222,-32.64,1.51,12,0.04,-28.00,607.00,1636,20240906,-44.13,869,20250306,5.18,1024,-10.74,20250103,869,5.18,20250306,1636,-44.13,20240906,869,5.18,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,3,2,0.33,4636329,5172,10.91,896,901,893,1166,628,897,896.43,4.27,0,-74,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,218,-32.14,1.48,12,0.02,-28.00,607.00,1636,20240906,-44.99,869,20250306,3.57,1024,-12.11,20250103,869,3.57,20250306,1636,-44.99,20240906,869,3.57,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N +20250307,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,-2,5,-0.22,217727,243,0.51,896,896,895,1166,628,897,896.00,4.27,0,-1,951,923,896,868,841,910,855,24,269,100,570,1,1,24277540,217,-31.96,1.47,12,0.00,-28.00,607.00,1636,20240906,-45.29,869,20250306,2.99,1024,-12.60,20250103,869,2.99,20250306,1636,-45.29,20240906,869,2.99,20250306,0.01,N,001000,100,24 억,,1035570,N,N,0,N,00,N 20250306,160113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,897,-16,5,-1.75,42634450,47392,175.53,900,924,869,1186,640,913,899.61,4.27,0,-1720,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.04,1.48,12,0.20,-28.00,607.00,1636,20240906,-45.17,869,20250306,3.22,1024,-12.40,20250103,869,3.22,20250306,1636,-45.17,20240906,869,3.22,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N 20250306,150113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,901,-12,5,-1.31,41001010,45584,168.83,900,924,869,1186,640,913,899.46,4.27,0,-1163,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,219,-32.18,1.48,12,0.19,-28.00,607.00,1636,20240906,-44.93,869,20250306,3.68,1024,-12.01,20250103,869,3.68,20250306,1636,-44.93,20240906,869,3.68,20250306,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N 20250306,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-13,5,-1.42,28885382,32014,118.57,900,915,892,1186,640,913,902.27,4.27,0,77,927,920,911,904,895,923,907,24,273,100,580,1,1,24277540,218,-32.14,1.48,12,0.13,-28.00,607.00,1636,20240906,-44.99,891,20250217,1.01,1024,-12.11,20250103,891,1.01,20250217,1636,-44.99,20240906,891,1.01,20250217,0.01,N,001000,100,24 억,,1037290,N,N,0,N,00,N diff --git a/001020/price/prices-20250301.csv b/001020/price/prices-20250301.csv index d4149a58b385..0fb8c3eb7ce7 100644 --- a/001020/price/prices-20250301.csv +++ b/001020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,30790864,43652,38.51,705,722,700,912,492,702,705.37,0.09,0,158,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250307,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,27626292,39232,34.61,705,719,700,912,492,702,704.18,0.09,0,597,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250307,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-1,5,-0.14,18659512,26518,23.40,705,711,700,912,492,702,703.65,0.09,0,716,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1248,4.05,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.24,677,20240805,3.55,869,-19.33,20250103,700,0.14,20250307,1050,-33.24,20241024,677,3.55,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-1,5,-0.14,16584382,23578,20.80,705,711,700,912,492,702,703.38,0.09,0,-31,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1248,4.05,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.24,677,20240805,3.55,869,-19.33,20250103,700,0.14,20250307,1050,-33.24,20241024,677,3.55,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,8,2,1.14,10541990,14952,13.19,705,711,701,912,492,702,705.06,0.09,0,-36,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.38,677,20240805,4.87,869,-18.30,20250103,700,1.43,20250306,1050,-32.38,20241024,677,4.87,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,7,2,1.00,10267964,14566,12.85,705,711,701,912,492,702,704.93,0.09,0,-20,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1262,4.10,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.48,677,20240805,4.73,869,-18.41,20250103,700,1.29,20250306,1050,-32.48,20241024,677,4.73,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,9,2,1.28,7966892,11301,9.97,705,711,701,912,492,702,704.97,0.09,0,-43,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,700,1.57,20250306,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N +20250307,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,3,2,0.43,577275,819,0.72,705,705,704,912,492,702,704.85,0.09,0,-120,735,718,709,692,683,714,688,890,210,500,500,1,1,177983313,1255,4.08,0.42,12,0.00,173.00,1659.00,1050,20241024,-32.86,677,20240805,4.14,869,-18.87,20250103,700,0.71,20250306,1050,-32.86,20241024,677,4.14,20240805,0.02,N,001020,500,889 억,,160481,N,N,22,N,00,N 20250306,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,80526356,113345,112.34,723,726,700,939,507,723,710.45,0.09,0,-12324,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,22,N,00,N 20250306,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,78336264,110231,109.26,723,726,700,939,507,723,710.66,0.09,0,-11421,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N 20250306,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,69076471,97049,96.19,723,726,701,939,507,723,711.77,0.09,0,-8097,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.05,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,701,0.14,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N diff --git a/001040/price/prices-20250301.csv b/001040/price/prices-20250301.csv index 77b8471c01e4..2b63ebb76ac2 100644 --- a/001040/price/prices-20250301.csv +++ b/001040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102500,-1800,5,-1.73,6005981550,58009,68.24,105000,107400,102500,135500,73100,104300,103535.52,14.41,0,-13110,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29906,18.77,0.65,12,0.20,5462.00,158764.00,152900,20240516,-32.96,89400,20241115,14.65,117400,-12.69,20250226,92300,11.05,20250203,152900,-32.96,20240516,89400,14.65,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,82,N,00,N +20250307,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102600,-1700,5,-1.63,4943169250,47660,56.06,105000,107400,102500,135500,73100,104300,103717.36,14.41,0,-10274,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29936,18.78,0.65,12,0.16,5462.00,158764.00,152900,20240516,-32.90,89400,20241115,14.77,117400,-12.61,20250226,92300,11.16,20250203,152900,-32.90,20240516,89400,14.77,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103400,-900,5,-0.86,4157311700,40030,47.09,105000,107400,102500,135500,73100,104300,103854.90,14.41,0,-7354,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30169,18.93,0.65,12,0.14,5462.00,158764.00,152900,20240516,-32.37,89400,20241115,15.66,117400,-11.93,20250226,92300,12.03,20250203,152900,-32.37,20240516,89400,15.66,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102800,-1500,5,-1.44,3250670700,31242,36.75,105000,107400,102500,135500,73100,104300,104048.10,14.41,0,-6346,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,29994,18.82,0.65,12,0.11,5462.00,158764.00,152900,20240516,-32.77,89400,20241115,14.99,117400,-12.44,20250226,92300,11.38,20250203,152900,-32.77,20240516,89400,14.99,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102900,-1400,5,-1.34,2725431200,26131,30.74,105000,107400,102600,135500,73100,104300,104298.77,14.41,0,-5570,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30023,18.84,0.65,12,0.09,5462.00,158764.00,152900,20240516,-32.70,89400,20241115,15.10,117400,-12.35,20250226,92300,11.48,20250203,152900,-32.70,20240516,89400,15.10,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103400,-900,5,-0.86,2043433250,19513,22.95,105000,107400,102700,135500,73100,104300,104721.63,14.41,0,-4440,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30169,18.93,0.65,12,0.07,5462.00,158764.00,152900,20240516,-32.37,89400,20241115,15.66,117400,-11.93,20250226,92300,12.03,20250203,152900,-32.37,20240516,89400,15.66,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103800,-500,5,-0.48,1287182000,12218,14.37,105000,107400,103300,135500,73100,104300,105351.28,14.41,0,-2463,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30286,19.00,0.65,12,0.04,5462.00,158764.00,152900,20240516,-32.11,89400,20241115,16.11,117400,-11.58,20250226,92300,12.46,20250203,152900,-32.11,20240516,89400,16.11,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N +20250307,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104000,-300,5,-0.29,49035400,471,0.55,105000,105000,103300,135500,73100,104300,104109.13,14.41,0,-292,109366,106832,104366,101832,99366,108100,103100,1466,31200,5000,77180,100,1,29176998,30344,19.04,0.66,12,0.00,5462.00,158764.00,152900,20240516,-31.98,89400,20241115,16.33,117400,-11.41,20250226,92300,12.68,20250203,152900,-31.98,20240516,89400,16.33,20241115,0.22,N,001040,5000,1466 억,,4204283,N,N,281,N,00,N 20250306,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104300,2500,2,2.46,8942746150,84977,162.68,101900,106900,101900,132300,71300,101800,105238.05,14.52,0,-21328,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30432,19.10,0.66,12,0.29,5462.00,158764.00,152900,20240516,-31.79,89400,20241115,16.67,117400,-11.16,20250226,92300,13.00,20250203,152900,-31.79,20240516,89400,16.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,281,N,00,N 20250306,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104700,2900,2,2.85,7938877100,75365,144.28,101900,106900,101900,132300,71300,101800,105339.04,14.52,0,-19253,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30548,19.17,0.66,12,0.26,5462.00,158764.00,152900,20240516,-31.52,89400,20241115,17.11,117400,-10.82,20250226,92300,13.43,20250203,152900,-31.52,20240516,89400,17.11,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N 20250306,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,105200,3400,2,3.34,6720336500,63736,122.01,101900,106900,101900,132300,71300,101800,105440.20,14.52,0,-15490,103933,102866,101833,100766,99733,103400,101300,1466,30500,5000,75330,100,1,29176998,30694,19.26,0.66,12,0.22,5462.00,158764.00,152900,20240516,-31.20,89400,20241115,17.67,117400,-10.39,20250226,92300,13.98,20250203,152900,-31.20,20240516,89400,17.67,20241115,0.23,N,001040,5000,1466 억,,4237152,N,N,297,N,00,N diff --git a/001060/price/prices-20250301.csv b/001060/price/prices-20250301.csv index 3530265ead9d..d8977487a51b 100644 --- a/001060/price/prices-20250301.csv +++ b/001060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-650,5,-2.88,2488777975,112068,119.62,22350,22550,21800,29350,15850,22600,22209.28,5.91,0,-12910,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5111,14.85,1.98,12,0.48,1478.00,11091.00,36000,20240223,-39.03,21000,20241209,4.52,25300,-13.24,20250108,21650,1.39,20250304,35150,-37.55,20240326,21000,4.52,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,8,N,00,N +20250307,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22075,-525,5,-2.32,1878852650,84338,90.02,22350,22550,22050,29350,15850,22600,22277.65,5.91,0,-6613,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5140,14.94,1.99,12,0.36,1478.00,11091.00,36000,20240223,-38.68,21000,20241209,5.12,25300,-12.75,20250108,21650,1.96,20250304,35150,-37.20,20240326,21000,5.12,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22350,-250,5,-1.11,1135630700,50843,54.27,22350,22550,22150,29350,15850,22600,22336.03,5.91,0,2084,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5204,15.12,2.02,12,0.22,1478.00,11091.00,36000,20240223,-37.92,21000,20241209,6.43,25300,-11.66,20250108,21650,3.23,20250304,35150,-36.42,20240326,21000,6.43,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-300,5,-1.33,787794275,35207,37.58,22350,22550,22250,29350,15850,22600,22376.07,5.91,0,3383,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5193,15.09,2.01,12,0.15,1478.00,11091.00,36000,20240223,-38.06,21000,20241209,6.19,25300,-11.86,20250108,21650,3.00,20250304,35150,-36.56,20240326,21000,6.19,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-300,5,-1.33,636506000,28423,30.34,22350,22550,22250,29350,15850,22600,22394.05,5.91,0,3428,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5193,15.09,2.01,12,0.12,1478.00,11091.00,36000,20240223,-38.06,21000,20241209,6.19,25300,-11.86,20250108,21650,3.00,20250304,35150,-36.56,20240326,21000,6.19,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22450,-150,5,-0.66,460475600,20550,21.93,22350,22550,22250,29350,15850,22600,22407.57,5.91,0,3207,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5228,15.19,2.02,12,0.09,1478.00,11091.00,36000,20240223,-37.64,21000,20241209,6.90,25300,-11.26,20250108,21650,3.70,20250304,35150,-36.13,20240326,21000,6.90,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,100114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22500,-100,5,-0.44,235328050,10520,11.23,22350,22500,22250,29350,15850,22600,22369.59,5.91,0,3307,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5239,15.22,2.03,12,0.05,1478.00,11091.00,36000,20240223,-37.50,21000,20241209,7.14,25300,-11.07,20250108,21650,3.93,20250304,35150,-35.99,20240326,21000,7.14,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N +20250307,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-350,5,-1.55,26460350,1184,1.26,22350,22350,22250,29350,15850,22600,22348.27,5.91,0,-77,23000,22800,22550,22350,22100,22675,22225,582,6750,2500,17170,50,1,23285930,5181,15.05,2.01,12,0.01,1478.00,11091.00,36000,20240223,-38.19,21000,20241209,5.95,25300,-12.06,20250108,21650,2.77,20250304,35150,-36.70,20240326,21000,5.95,20241209,1.53,N,001060,2500,582 억,,1375197,N,N,22,N,00,N 20250306,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22600,-50,5,-0.22,2103684900,93493,80.11,22650,22750,22300,29400,15900,22650,22500.98,5.97,0,-5325,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5263,15.29,2.04,12,0.40,1478.00,11091.00,36000,20240223,-37.22,21000,20241209,7.62,25300,-10.67,20250108,21650,4.39,20250304,35150,-35.70,20240326,21000,7.62,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,22,N,00,N 20250306,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22550,-100,5,-0.44,1921524300,85399,73.18,22650,22750,22300,29400,15900,22650,22500.55,5.97,0,-5879,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5251,15.26,2.03,12,0.37,1478.00,11091.00,36000,20240223,-37.36,21000,20241209,7.38,25300,-10.87,20250108,21650,4.16,20250304,35150,-35.85,20240326,21000,7.38,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N 20250306,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22400,-250,5,-1.10,1647496675,73192,62.72,22650,22750,22300,29400,15900,22650,22509.25,5.97,0,-6252,22983,22816,22533,22366,22083,22900,22450,582,6750,2500,17210,50,1,23285930,5216,15.16,2.02,12,0.31,1478.00,11091.00,36000,20240223,-37.78,21000,20241209,6.67,25300,-11.46,20250108,21650,3.46,20250304,35150,-36.27,20240326,21000,6.67,20241209,1.54,N,001060,2500,582 억,,1390926,N,N,152,N,00,N diff --git a/001070/price/prices-20250301.csv b/001070/price/prices-20250301.csv index 240659079566..65e32bd69ca0 100644 --- a/001070/price/prices-20250301.csv +++ b/001070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,7573365,1451,46.87,5280,5280,5180,6860,3700,5280,5219.41,0.36,0,-16,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6830705,1309,42.28,5280,5280,5180,6860,3700,5280,5218.26,0.36,0,120,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6705230,1285,41.51,5280,5280,5180,6860,3700,5280,5218.08,0.36,0,131,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-40,5,-0.76,6694770,1283,41.44,5280,5280,5180,6860,3700,5280,5218.06,0.36,0,131,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,278,-7.56,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.41,4730,20241209,10.78,5850,-10.43,20250109,5180,1.16,20250307,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6684290,1281,41.38,5280,5280,5180,6860,3700,5280,5218.02,0.36,0,133,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,-50,5,-0.95,6098530,1169,37.76,5280,5280,5180,6860,3700,5280,5216.88,0.36,0,133,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,277,-7.55,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.54,4730,20241209,10.57,5850,-10.60,20250109,5180,0.97,20250307,7590,-31.09,20240329,4730,10.57,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,-30,5,-0.57,754160,143,4.62,5280,5280,5240,6860,3700,5280,5273.85,0.36,0,-16,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,278,-7.58,0.17,12,0.00,-693.00,31283.00,7640,20240304,-31.28,4730,20241209,10.99,5850,-10.26,20250109,5200,0.96,20250306,7590,-30.83,20240329,4730,10.99,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N +20250307,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,0,3,0.00,617760,117,3.78,5280,5280,5280,6860,3700,5280,5280.00,0.36,0,0,5386,5332,5266,5212,5146,5300,5180,53,1580,1000,3690,10,1,5300000,280,-7.62,0.17,12,0.00,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19243,N,N,3,N,00,N 20250306,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,10,2,0.19,16237605,3096,172.29,5320,5320,5200,6850,3690,5270,5244.70,0.36,0,171,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.62,0.17,12,0.06,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19076,N,N,3,N,00,N 20250306,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15540845,2964,164.94,5320,5320,5200,6850,3690,5270,5243.20,0.36,0,228,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N 20250306,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15378025,2933,163.22,5320,5320,5200,6850,3690,5270,5243.10,0.36,0,229,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N diff --git a/001080/price/prices-20250301.csv b/001080/price/prices-20250301.csv index 0dde31f47a44..e5efab0625fe 100644 --- a/001080/price/prices-20250301.csv +++ b/001080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,250,2,0.97,6005950,231,12.44,25450,26450,25400,33450,18050,25750,25999.78,0.32,0,10,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1079,-2.43,0.57,06,0.01,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240307,21450,21.21,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26150,400,2,1.55,5927950,228,12.28,25450,26450,25400,33450,18050,25750,25999.78,0.32,0,11,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1085,-2.45,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-43.15,21450,20250219,21.91,30900,-15.37,20250102,21450,21.91,20250219,47150,-44.54,20240307,21450,21.91,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,500,2,1.94,5875650,226,12.17,25450,26450,25400,33450,18050,25750,25998.45,0.32,0,13,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1089,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240307,21450,22.38,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,500,2,1.94,5875650,226,12.17,25450,26450,25400,33450,18050,25750,25998.45,0.32,0,13,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1089,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240307,21450,22.38,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,120115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25650,-100,5,-0.39,2449550,95,5.12,25450,26450,25400,33450,18050,25750,25784.74,0.32,0,62,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1064,-2.40,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-44.24,21450,20250219,19.58,30900,-16.99,20250102,21450,19.58,20250219,47150,-45.60,20240307,21450,19.58,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25850,100,2,0.39,2244350,87,4.68,25450,26450,25400,33450,18050,25750,25797.13,0.32,0,69,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1073,-2.42,0.57,06,0.00,-10688.00,45278.00,46000,20240923,-43.80,21450,20250219,20.51,30900,-16.34,20250102,21450,20.51,20250219,47150,-45.17,20240307,21450,20.51,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26450,700,2,2.72,848450,33,1.78,25450,26450,25400,33450,18050,25750,25710.61,0.32,0,15,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1098,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.50,21450,20250219,23.31,30900,-14.40,20250102,21450,23.31,20250219,47150,-43.90,20240307,21450,23.31,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N +20250307,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25500,-250,5,-0.97,127250,5,0.27,25450,25500,25400,33450,18050,25750,25450.00,0.32,0,1,27216,26482,25716,24982,24216,26850,25350,42,7700,1000,15450,50,1,4150000,1058,-2.39,0.56,06,0.00,-10688.00,45278.00,46000,20240923,-44.57,21450,20250219,18.88,30900,-17.48,20250102,21450,18.88,20250219,47150,-45.92,20240307,21450,18.88,20250219,0.00,N,001080,1000,41 억,,13463,N,N,0,N,00,N 20250306,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,48237250,1857,297.12,24950,26450,24950,32800,17700,25250,25977.13,0.33,0,-96,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N 20250306,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26100,850,2,3.37,46649900,1796,287.36,24950,26450,24950,32800,17700,25250,25974.33,0.33,0,-86,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1083,-2.44,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-43.26,21450,20250219,21.68,30900,-15.53,20250102,21450,21.68,20250219,47150,-44.64,20240306,21450,21.68,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N 20250306,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,46232800,1780,284.80,24950,26450,24950,32800,17700,25250,25973.48,0.33,0,-82,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N diff --git a/001120/price/prices-20250301.csv b/001120/price/prices-20250301.csv index 3ce9bcab9411..8acbf5d39d00 100644 --- a/001120/price/prices-20250301.csv +++ b/001120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,50,2,0.19,4677855100,176123,41.89,26200,26900,26050,34450,18550,26500,26560.16,21.47,0,49000,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10291,8.79,0.44,12,0.45,3021.00,59671.00,35950,20240521,-26.15,23900,20250203,11.09,29200,-9.08,20250219,23900,11.09,20250203,35950,-26.15,20240521,23900,11.09,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,276,N,00,N +20250307,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,0,3,0.00,4315989725,162487,38.65,26200,26900,26050,34450,18550,26500,26562.06,21.47,0,44579,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10271,8.77,0.44,12,0.42,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,150,2,0.57,3631096025,136691,32.51,26200,26900,26050,34450,18550,26500,26564.27,21.47,0,39506,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10330,8.82,0.45,12,0.35,3021.00,59671.00,35950,20240521,-25.87,23900,20250203,11.51,29200,-8.73,20250219,23900,11.51,20250203,35950,-25.87,20240521,23900,11.51,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26700,200,2,0.75,3236968025,121923,29.00,26200,26900,26050,34450,18550,26500,26549.28,21.47,0,39193,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10349,8.84,0.45,12,0.31,3021.00,59671.00,35950,20240521,-25.73,23900,20250203,11.72,29200,-8.56,20250219,23900,11.72,20250203,35950,-25.73,20240521,23900,11.72,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,100,2,0.38,2476964750,93450,22.23,26200,26900,26050,34450,18550,26500,26505.78,21.47,0,20226,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10310,8.81,0.45,12,0.24,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26850,350,2,1.32,2144044175,81000,19.27,26200,26850,26050,34450,18550,26500,26469.68,21.47,0,19492,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10407,8.89,0.45,12,0.21,3021.00,59671.00,35950,20240521,-25.31,23900,20250203,12.34,29200,-8.05,20250219,23900,12.34,20250203,35950,-25.31,20240521,23900,12.34,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,100,2,0.38,1299954375,49374,11.74,26200,26650,26050,34450,18550,26500,26328.72,21.47,0,2246,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10310,8.81,0.45,12,0.13,3021.00,59671.00,35950,20240521,-26.01,23900,20250203,11.30,29200,-8.90,20250219,23900,11.30,20250203,35950,-26.01,20240521,23900,11.30,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N +20250307,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26150,-350,5,-1.32,74723150,2853,0.68,26200,26250,26100,34450,18550,26500,26190.86,21.47,0,37,27433,26966,26633,26166,25833,27200,26400,1938,7950,5000,20140,50,1,38760000,10136,8.66,0.44,12,0.01,3021.00,59671.00,35950,20240521,-27.26,23900,20250203,9.41,29200,-10.45,20250219,23900,9.41,20250203,35950,-27.26,20240521,23900,9.41,20250203,1.36,N,001120,5000,1938 억,,8322521,N,N,425,N,00,N 20250306,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,11188516700,419563,161.37,26300,27100,26300,33900,18300,26100,26667.21,21.45,0,11550,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,1.08,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,425,N,00,N 20250306,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,200,2,0.77,10607966650,397589,152.92,26300,27100,26300,33900,18300,26100,26680.73,21.45,0,8754,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10194,8.71,0.44,12,1.03,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,29200,-9.93,20250219,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N 20250306,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26500,400,2,1.53,9415237275,352404,135.54,26300,27100,26300,33900,18300,26100,26717.17,21.45,0,6194,26833,26466,25983,25616,25133,26650,25800,1938,7800,5000,19830,50,1,38760000,10271,8.77,0.44,12,0.91,3021.00,59671.00,35950,20240521,-26.29,23900,20250203,10.88,29200,-9.25,20250219,23900,10.88,20250203,35950,-26.29,20240521,23900,10.88,20250203,1.42,N,001120,5000,1938 억,,8315523,N,N,794,N,00,N diff --git a/001130/price/prices-20250301.csv b/001130/price/prices-20250301.csv index bdb0750b5b50..224c85749462 100644 --- a/001130/price/prices-20250301.csv +++ b/001130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,1300,2,1.00,73077750,557,23.15,132500,132500,128400,169000,91000,130000,131198.83,8.05,0,25,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2219,2.73,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.16,120900,20241209,8.60,132500,-0.91,20250307,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131450,1450,2,1.12,71239350,543,22.57,132500,132500,128400,169000,91000,130000,131195.86,8.05,0,37,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.06,120900,20241209,8.73,132500,-0.79,20250307,123100,6.78,20250203,147800,-11.06,20240617,120900,8.73,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,1500,2,1.15,58353000,445,18.50,132500,132500,128400,169000,91000,130000,131130.34,8.05,0,37,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.03,120900,20241209,8.77,132500,-0.75,20250307,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,1500,2,1.15,47565000,363,15.09,132500,132500,128400,169000,91000,130000,131033.06,8.05,0,32,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2222,2.74,0.22,12,0.02,48048.00,589279.00,147800,20240617,-11.03,120900,20241209,8.77,132500,-0.75,20250307,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131100,1100,2,0.85,28521300,218,9.06,132500,132500,128400,169000,91000,130000,130831.65,8.05,0,20,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2216,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.30,120900,20241209,8.44,132500,-1.06,20250307,123100,6.50,20250203,147800,-11.30,20240617,120900,8.44,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131100,1100,2,0.85,19116300,146,6.07,132500,132500,128400,169000,91000,130000,130933.56,8.05,0,7,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2216,2.73,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.30,120900,20241209,8.44,132500,-1.06,20250307,123100,6.50,20250203,147800,-11.30,20240617,120900,8.44,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130400,400,2,0.31,13889900,106,4.41,132500,132500,128400,169000,91000,130000,131036.79,8.05,0,0,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2204,2.71,0.22,12,0.01,48048.00,589279.00,147800,20240617,-11.77,120900,20241209,7.86,132500,-1.58,20250307,123100,5.93,20250203,147800,-11.77,20240617,120900,7.86,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N +20250307,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-1500,5,-1.15,9348400,71,2.95,132500,132500,128400,169000,91000,130000,131667.61,8.05,0,0,131666,130832,129666,128832,127666,131250,129250,85,39000,5000,96200,100,1,1690000,2172,2.67,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.06,120900,20241209,6.29,132500,-3.02,20250307,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.47,N,001130,5000,84 억,,136000,N,N,0,N,00,N 20250306,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130000,800,2,0.62,311118750,2404,203.90,128700,130500,128500,167900,90500,129200,129417.12,7.98,0,1,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2197,2.71,0.22,12,0.14,48048.00,589279.00,147800,20240617,-12.04,120900,20241209,7.53,131600,-1.22,20250218,123100,5.61,20250203,147800,-12.04,20240617,120900,7.53,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N 20250306,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,130100,900,2,0.70,282517050,2184,185.24,128700,130500,128500,167900,90500,129200,129357.62,7.98,0,80,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2199,2.71,0.22,12,0.13,48048.00,589279.00,147800,20240617,-11.98,120900,20241209,7.61,131600,-1.14,20250218,123100,5.69,20250203,147800,-11.98,20240617,120900,7.61,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N 20250306,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,241187150,1866,158.27,128700,130400,128500,167900,90500,129200,129253.56,7.98,0,261,130733,129966,128533,127766,126333,130350,128150,85,38700,5000,95600,100,1,1690000,2180,2.68,0.22,12,0.11,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.47,N,001130,5000,84 억,,134833,N,N,0,N,00,N diff --git a/001140/price/prices-20250301.csv b/001140/price/prices-20250301.csv index 467b77490fa1..f6d069ed92c6 100644 --- a/001140/price/prices-20250301.csv +++ b/001140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250307,090116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2900,-27.24,20240308,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250306,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250306,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250306,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3475,20240227,-39.28,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,2980,-29.19,20240306,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250301.csv b/001200/price/prices-20250301.csv index ac51d0faa1f8..4cfaa3a7b7c6 100644 --- a/001200/price/prices-20250301.csv +++ b/001200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,-60,5,-2.26,1154776288,441798,145.28,2640,2650,2575,3445,1855,2650,2613.90,10.58,0,-102382,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2509,8.17,0.25,12,0.46,317.00,10557.00,6460,20240625,-59.91,2305,20250203,12.36,2825,-8.32,20250220,2305,12.36,20250203,6460,-59.91,20240625,2305,12.36,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,264,N,00,N +20250307,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2600,-50,5,-1.89,915956813,349614,114.96,2640,2650,2595,3445,1855,2650,2619.91,10.58,0,-92374,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2519,8.20,0.25,12,0.36,317.00,10557.00,6460,20240625,-59.75,2305,20250203,12.80,2825,-7.96,20250220,2305,12.80,20250203,6460,-59.75,20240625,2305,12.80,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2620,-30,5,-1.13,634275993,241562,79.43,2640,2650,2615,3445,1855,2650,2625.73,10.58,0,-59928,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2538,8.26,0.25,12,0.25,317.00,10557.00,6460,20240625,-59.44,2305,20250203,13.67,2825,-7.26,20250220,2305,13.67,20250203,6460,-59.44,20240625,2305,13.67,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,-25,5,-0.94,547426795,208430,68.54,2640,2650,2615,3445,1855,2650,2626.43,10.58,0,-57834,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2543,8.28,0.25,12,0.22,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2625,-25,5,-0.94,482430205,183681,60.40,2640,2650,2615,3445,1855,2650,2626.46,10.58,0,-45471,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2543,8.28,0.25,12,0.19,317.00,10557.00,6460,20240625,-59.37,2305,20250203,13.88,2825,-7.08,20250220,2305,13.88,20250203,6460,-59.37,20240625,2305,13.88,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2635,-15,5,-0.57,286131795,108843,35.79,2640,2650,2615,3445,1855,2650,2628.85,10.58,0,13754,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2552,8.31,0.25,12,0.11,317.00,10557.00,6460,20240625,-59.21,2305,20250203,14.32,2825,-6.73,20250220,2305,14.32,20250203,6460,-59.21,20240625,2305,14.32,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2630,-20,5,-0.75,194776030,74201,24.40,2640,2645,2615,3445,1855,2650,2624.98,10.58,0,9424,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2548,8.30,0.25,12,0.08,317.00,10557.00,6460,20240625,-59.29,2305,20250203,14.10,2825,-6.90,20250220,2305,14.10,20250203,6460,-59.29,20240625,2305,14.10,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N +20250307,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,-10,5,-0.38,12268460,4664,1.53,2640,2645,2620,3445,1855,2650,2630.46,10.58,0,47,2693,2671,2648,2626,2603,2682,2637,5376,795,5000,1900,5,1,96866418,2557,8.33,0.25,12,0.00,317.00,10557.00,6460,20240625,-59.13,2305,20250203,14.53,2825,-6.55,20250220,2305,14.53,20250203,6460,-59.13,20240625,2305,14.53,20250203,4.67,N,001200,5000,5375 억,,10247299,N,N,1750,N,00,N 20250306,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2650,30,2,1.15,801083141,303050,108.81,2635,2670,2625,3405,1835,2620,2643.40,10.56,0,16814,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2567,8.36,0.25,12,0.31,317.00,10557.00,6460,20240625,-58.98,2305,20250203,14.97,2825,-6.19,20250220,2305,14.97,20250203,6460,-58.98,20240625,2305,14.97,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1750,N,00,N 20250306,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,749031944,283377,101.74,2635,2670,2625,3405,1835,2620,2643.23,10.56,0,14478,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.29,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N 20250306,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,25,2,0.95,687649308,260212,93.43,2635,2670,2625,3405,1835,2620,2642.65,10.56,0,15834,2670,2645,2610,2585,2550,2657,2597,5376,785,5000,1880,5,1,96866418,2562,8.34,0.25,12,0.27,317.00,10557.00,6460,20240625,-59.06,2305,20250203,14.75,2825,-6.37,20250220,2305,14.75,20250203,6460,-59.06,20240625,2305,14.75,20250203,4.69,N,001200,5000,5375 억,,10230036,N,N,1013,N,00,N diff --git a/001210/price/prices-20250301.csv b/001210/price/prices-20250301.csv index 8ceefa6c667e..370eb82b6c60 100644 --- a/001210/price/prices-20250301.csv +++ b/001210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,-14,5,-1.97,93041986,132215,97.06,720,720,698,925,499,712,703.76,13.19,0,-1246,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,401,-1.56,0.53,12,0.23,-448.00,1313.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,663,5.28,20250304,1349,-48.26,20250115,589,18.51,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,81363307,115517,84.80,720,720,700,925,499,712,704.34,13.19,0,1560,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.20,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,-2,5,-0.28,69355563,98394,72.23,720,720,701,925,499,712,704.88,13.19,0,2135,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,408,-1.58,0.54,12,0.17,-448.00,1313.00,1349,20250115,-47.37,589,20241204,20.54,1349,-47.37,20250115,663,7.09,20250304,1349,-47.37,20250115,589,20.54,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,706,-6,5,-0.84,54924735,77981,57.25,720,720,701,925,499,712,704.33,13.19,0,2080,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.14,-448.00,1313.00,1349,20250115,-47.66,589,20241204,19.86,1349,-47.66,20250115,663,6.49,20250304,1349,-47.66,20250115,589,19.86,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,-4,5,-0.56,20921862,29678,21.79,720,720,701,925,499,712,704.96,13.19,0,4924,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,407,-1.58,0.54,12,0.05,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,17625079,25021,18.37,720,720,701,925,499,712,704.41,13.19,0,1129,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,406,-1.58,0.54,12,0.04,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-10,5,-1.40,14848110,21086,15.48,720,720,701,925,499,712,704.17,13.19,0,2301,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,403,-1.57,0.53,12,0.04,-448.00,1313.00,1349,20250115,-47.96,589,20241204,19.19,1349,-47.96,20250115,663,5.88,20250304,1349,-47.96,20250115,589,19.19,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N +20250307,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,0,3,0.00,1083560,1505,1.10,720,720,712,925,499,712,719.97,13.19,0,-270,724,717,706,699,688,721,703,287,213,500,490,1,1,57472957,409,-1.59,0.54,12,0.00,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7580014,N,N,6,N,00,N 20250306,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,4,2,0.56,94838352,135077,146.47,704,713,695,920,496,708,701.88,13.15,0,10792,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,409,-1.59,0.54,12,0.24,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7557551,N,N,6,N,00,N 20250306,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-1,5,-0.14,84286738,120194,130.33,704,711,695,920,496,708,701.26,13.15,0,9508,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N 20250306,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,705,-3,5,-0.42,82645953,117870,127.81,704,711,695,920,496,708,701.16,13.15,0,9493,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,405,-1.57,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.74,589,20241204,19.69,1349,-47.74,20250115,663,6.33,20250304,1349,-47.74,20250115,589,19.69,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N diff --git a/001230/price/prices-20250301.csv b/001230/price/prices-20250301.csv index 19808dad553d..0ba4f5ce6900 100644 --- a/001230/price/prices-20250301.csv +++ b/001230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7790,10,2,0.13,305847060,38936,65.36,7760,7910,7740,10110,5450,7780,7855.22,10.16,0,7197,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2477,1.80,0.15,12,0.12,4328.00,51560.00,9020,20240223,-13.64,6900,20250203,12.90,7910,-1.52,20250307,6900,12.90,20250203,8790,-11.38,20240516,6900,12.90,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,30,2,0.39,278627130,35453,59.51,7760,7910,7740,10110,5450,7780,7859.06,10.16,0,6451,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2484,1.80,0.15,12,0.11,4328.00,51560.00,9020,20240223,-13.41,6900,20250203,13.19,7910,-1.26,20250307,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7890,110,2,1.41,258020150,32824,55.10,7760,7910,7740,10110,5450,7780,7860.72,10.16,0,7327,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2509,1.82,0.15,12,0.10,4328.00,51560.00,9020,20240223,-12.53,6900,20250203,14.35,7910,-0.25,20250307,6900,14.35,20250203,8790,-10.24,20240516,6900,14.35,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7870,90,2,1.16,199665675,25406,42.65,7760,7910,7740,10110,5450,7780,7859.00,10.16,0,6658,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2503,1.82,0.15,12,0.08,4328.00,51560.00,9020,20240223,-12.75,6900,20250203,14.06,7910,-0.51,20250307,6900,14.06,20250203,8790,-10.47,20240516,6900,14.06,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7910,130,2,1.67,174308710,22184,37.24,7760,7910,7740,10110,5450,7780,7857.41,10.16,0,6044,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2515,1.83,0.15,12,0.07,4328.00,51560.00,9020,20240223,-12.31,6900,20250203,14.64,7910,0.00,20250307,6900,14.64,20250203,8790,-10.01,20240516,6900,14.64,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7850,70,2,0.90,48845610,6261,10.51,7760,7850,7740,10110,5450,7780,7801.57,10.16,0,1736,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2496,1.81,0.15,12,0.02,4328.00,51560.00,9020,20240223,-12.97,6900,20250203,13.77,7880,-0.38,20250306,6900,13.77,20250203,8790,-10.69,20240516,6900,13.77,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,0,3,0.00,9889460,1274,2.14,7760,7840,7740,10110,5450,7780,7762.53,10.16,0,-651,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2474,1.80,0.15,12,0.00,4328.00,51560.00,9020,20240223,-13.75,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N +20250307,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7760,-20,5,-0.26,582000,75,0.13,7760,7760,7760,10110,5450,7780,7760.00,10.16,0,-71,8006,7892,7766,7652,7526,7950,7710,2711,2330,5000,5750,10,1,31800483,2468,1.79,0.15,12,0.00,4328.00,51560.00,9020,20240223,-13.97,6900,20250203,12.46,7880,-1.52,20250306,6900,12.46,20250203,8790,-11.72,20240516,6900,12.46,20250203,0.65,N,001230,5000,2710 억,,3229504,N,N,9,N,00,N 20250306,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,130,2,1.70,463332605,59542,177.43,7670,7880,7640,9940,5360,7650,7781.61,10.05,0,20102,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2474,1.80,0.15,12,0.19,4328.00,51560.00,9130,20240222,-14.79,6900,20250203,12.75,7880,-1.27,20250306,6900,12.75,20250203,8790,-11.49,20240516,6900,12.75,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,9,N,00,N 20250306,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,160,2,2.09,443381465,56983,169.80,7670,7880,7640,9940,5360,7650,7780.94,10.05,0,18638,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2484,1.80,0.15,12,0.18,4328.00,51560.00,9130,20240222,-14.46,6900,20250203,13.19,7880,-0.89,20250306,6900,13.19,20250203,8790,-11.15,20240516,6900,13.19,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N 20250306,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,190,2,2.48,387313385,49808,148.42,7670,7880,7640,9940,5360,7650,7776.13,10.05,0,18195,7883,7766,7653,7536,7423,7825,7595,2711,2290,5000,5660,10,1,31800483,2493,1.81,0.15,12,0.16,4328.00,51560.00,9130,20240222,-14.13,6900,20250203,13.62,7880,-0.51,20250306,6900,13.62,20250203,8790,-10.81,20240516,6900,13.62,20250203,0.64,N,001230,5000,2710 억,,3197521,N,N,6,N,00,N diff --git a/001250/price/prices-20250301.csv b/001250/price/prices-20250301.csv index 250235ad108d..91557832c6c6 100644 --- a/001250/price/prices-20250301.csv +++ b/001250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,0,3,0.00,1136665806,418509,44.66,2720,2745,2665,3535,1905,2720,2715.92,6.43,0,31736,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2245,8.10,0.53,12,0.51,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,-10,5,-0.37,1052126036,387318,41.33,2720,2745,2665,3535,1905,2720,2716.44,6.43,0,32208,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2237,8.07,0.53,12,0.47,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2730,10,2,0.37,881038381,324206,34.60,2720,2745,2665,3535,1905,2720,2717.53,6.43,0,27916,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2253,8.12,0.53,12,0.39,336.00,5119.00,4455,20240920,-38.72,2325,20240418,17.42,2910,-6.19,20250120,2470,10.53,20250207,4455,-38.72,20240920,2325,17.42,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,15,2,0.55,775236911,285391,30.45,2720,2745,2665,3535,1905,2720,2716.40,6.43,0,20813,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2257,8.14,0.53,12,0.35,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,5,2,0.18,646560495,238149,25.41,2720,2745,2665,3535,1905,2720,2714.94,6.43,0,7819,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2249,8.11,0.53,12,0.29,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,15,2,0.55,423995049,156721,16.72,2720,2735,2665,3535,1905,2720,2705.41,6.43,0,3242,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2257,8.14,0.53,12,0.19,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,0,3,0.00,251858259,93357,9.96,2720,2725,2665,3535,1905,2720,2697.80,6.43,0,-23828,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2245,8.10,0.53,12,0.11,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N +20250307,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,5,2,0.18,23052890,8491,0.91,2720,2725,2700,3535,1905,2720,2714.98,6.43,0,-1619,2823,2771,2738,2686,2653,2755,2670,2063,815,2500,1740,5,1,82533764,2249,8.11,0.53,12,0.01,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,3.98,N,001250,2500,2063 억,,5304082,N,N,0,N,00,N 20250306,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,-25,5,-0.91,2536653003,924849,44.07,2735,2790,2705,3565,1925,2745,2742.80,6.22,0,151117,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2245,8.10,0.53,12,1.12,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N 20250306,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2715,-30,5,-1.09,2434888026,887358,42.28,2735,2790,2705,3565,1925,2745,2743.97,6.22,0,151605,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2241,8.08,0.53,12,1.08,336.00,5119.00,4455,20240920,-39.06,2325,20240418,16.77,2910,-6.70,20250120,2470,9.92,20250207,4455,-39.06,20240920,2325,16.77,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N 20250306,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,-20,5,-0.73,2203173786,801984,38.21,2735,2790,2715,3565,1925,2745,2747.16,6.22,0,148373,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2249,8.11,0.53,12,0.97,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N diff --git a/001260/price/prices-20250301.csv b/001260/price/prices-20250301.csv index 692f2f86ef47..e8f5de723b35 100644 --- a/001260/price/prices-20250301.csv +++ b/001260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-50,5,-0.60,108232800,13105,71.61,8300,8340,8200,10770,5810,8290,8258.89,1.38,0,142,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,810,13.53,0.72,12,0.13,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,-90,5,-1.09,103787360,12564,68.65,8300,8340,8200,10770,5810,8290,8260.69,1.38,0,147,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,806,13.46,0.71,12,0.13,609.00,11513.00,10500,20241113,-21.90,5660,20240418,44.88,8760,-6.39,20250206,7420,10.51,20250203,10500,-21.90,20241113,5660,44.88,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-20,5,-0.24,80071870,9685,52.92,8300,8340,8200,10770,5810,8290,8267.62,1.38,0,1025,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,813,13.58,0.72,12,0.10,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,10,2,0.12,53953230,6535,35.71,8300,8340,8200,10770,5810,8290,8256.04,1.38,0,682,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,816,13.63,0.72,12,0.07,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8260,-30,5,-0.36,50579150,6127,33.48,8300,8340,8200,10770,5810,8290,8255.12,1.38,0,616,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,812,13.56,0.72,12,0.06,609.00,11513.00,10500,20241113,-21.33,5660,20240418,45.94,8760,-5.71,20250206,7420,11.32,20250203,10500,-21.33,20241113,5660,45.94,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8240,-50,5,-0.60,38345120,4650,25.41,8300,8300,8200,10770,5810,8290,8246.26,1.38,0,998,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,810,13.53,0.72,12,0.05,609.00,11513.00,10500,20241113,-21.52,5660,20240418,45.58,8760,-5.94,20250206,7420,11.05,20250203,10500,-21.52,20241113,5660,45.58,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8270,-20,5,-0.24,11752970,1424,7.78,8300,8300,8200,10770,5810,8290,8253.49,1.38,0,201,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,813,13.58,0.72,12,0.01,609.00,11513.00,10500,20241113,-21.24,5660,20240418,46.11,8760,-5.59,20250206,7420,11.46,20250203,10500,-21.24,20241113,5660,46.11,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N +20250307,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,10,2,0.12,116200,14,0.08,8300,8300,8300,10770,5810,8290,8300.00,1.38,0,0,8376,8332,8256,8212,8136,8355,8235,492,2480,5000,5300,10,1,9832572,816,13.63,0.72,12,0.00,609.00,11513.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7420,11.86,20250203,10500,-20.95,20241113,5660,46.64,20240418,0.30,N,001260,5000,491 억,,135302,N,N,4,N,00,N 20250306,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8290,60,2,0.73,150915000,18301,101.47,8230,8300,8180,10690,5770,8230,8246.27,1.35,0,1853,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,815,13.61,0.72,12,0.19,609.00,11513.00,10500,20241113,-21.05,5660,20240418,46.47,8760,-5.37,20250206,7420,11.73,20250203,10500,-21.05,20241113,5660,46.47,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N 20250306,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,144036290,17471,96.87,8230,8300,8180,10690,5770,8230,8244.31,1.35,0,1810,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.18,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N 20250306,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,50,2,0.61,115275990,13983,77.53,8230,8300,8180,10690,5770,8230,8244.01,1.35,0,1540,8456,8342,8186,8072,7916,8400,8130,492,2460,5000,5260,10,1,9832572,814,13.60,0.72,12,0.14,609.00,11513.00,10500,20241113,-21.14,5660,20240418,46.29,8760,-5.48,20250206,7420,11.59,20250203,10500,-21.14,20241113,5660,46.29,20240418,0.28,N,001260,5000,491 억,,133038,N,N,4,N,00,N diff --git a/001270/price/prices-20250301.csv b/001270/price/prices-20250301.csv index 4ff4b683a501..73606cf0bbfa 100644 --- a/001270/price/prices-20250301.csv +++ b/001270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-50,5,-0.19,44428750,1651,28.60,26850,27150,26800,34950,18850,26900,26910.21,1.32,0,-183,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,0,3,0.00,31567350,1172,20.30,26850,27150,26800,34950,18850,26900,26934.60,1.32,0,-149,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,50,2,0.19,30731950,1141,19.77,26850,27150,26800,34950,18850,26900,26934.22,1.32,0,-119,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,0,3,0.00,29762725,1105,19.14,26850,27150,26800,34950,18850,26900,26934.59,1.32,0,-124,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2789,6.28,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,50,2,0.19,29116850,1081,18.73,26850,27150,26800,34950,18850,26900,26935.11,1.32,0,-121,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2795,6.29,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,100,2,0.37,27957200,1038,17.98,26850,27150,26800,34950,18850,26900,26933.72,1.32,0,-135,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,150,2,0.56,27498200,1021,17.69,26850,27150,26800,34950,18850,26900,26932.62,1.32,0,-134,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2805,6.31,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26500,2.08,20250304,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N +20250307,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-50,5,-0.19,402750,15,0.26,26850,26850,26850,34950,18850,26900,26850.00,1.32,0,-15,27633,27266,27033,26666,26433,27450,26850,518,8050,5000,19360,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137022,N,N,5,N,00,N 20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,156082425,5772,646.36,26800,27400,26800,34800,18800,26800,27041.31,1.32,0,129,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,5,N,00,N 20250306,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,155463725,5749,643.78,26800,27400,26800,34800,18800,26800,27041.87,1.32,0,109,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N 20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,114675625,4239,474.69,26800,27400,26800,34800,18800,26800,27052.52,1.32,0,321,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N diff --git a/001290/price/prices-20250301.csv b/001290/price/prices-20250301.csv index 0575f20324c1..a4b136bf5a92 100644 --- a/001290/price/prices-20250301.csv +++ b/001290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,410,-2,5,-0.49,17563560,42595,35.48,413,418,409,535,289,412,412.34,0.28,0,-2320,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,444,82.00,0.19,12,0.04,5.00,2193.00,830,20240223,-50.60,401,20241209,2.24,443,-7.45,20250123,409,0.24,20250307,799,-48.69,20240312,401,2.24,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,10,N,00,N +20250307,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,16005719,38796,32.31,413,418,409,535,289,412,412.56,0.28,0,-2271,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.04,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,9639833,23419,19.51,413,418,409,535,289,412,411.62,0.28,0,-1993,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.02,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,9623767,23380,19.47,413,418,409,535,289,412,411.62,0.28,0,-1994,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.02,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,409,0.73,20250307,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,0,3,0.00,8596226,20886,17.40,413,418,409,535,289,412,411.58,0.28,0,-1996,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.02,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,409,0.73,20250307,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,1,2,0.24,8421510,20462,17.04,413,418,409,535,289,412,411.57,0.28,0,-1998,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.02,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,409,0.98,20250307,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,411,-1,5,-0.24,7860258,19102,15.91,413,418,409,535,289,412,411.49,0.28,0,-2002,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,445,82.20,0.19,12,0.02,5.00,2193.00,830,20240223,-50.48,401,20241209,2.49,443,-7.22,20250123,409,0.49,20250307,799,-48.56,20240312,401,2.49,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N +20250307,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,1,2,0.24,4956,12,0.01,413,413,413,535,289,412,413.00,0.28,0,0,429,420,415,406,401,425,411,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.00,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,410,0.73,20250306,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,301758,N,N,0,N,00,N 20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,49741265,120057,140.53,410,424,410,536,290,413,414.31,0.28,0,2818,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.11,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N 20250306,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,47003499,113412,132.75,410,424,410,536,290,413,414.45,0.28,0,6368,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N 20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,46896773,113153,132.45,410,424,410,536,290,413,414.45,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N diff --git a/001340/price/prices-20250301.csv b/001340/price/prices-20250301.csv index 4b15f35d345d..a6bfbe132eaa 100644 --- a/001340/price/prices-20250301.csv +++ b/001340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,777108950,111326,72.73,6930,7050,6800,9020,4860,6940,6980.46,1.98,0,18893,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.25,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,722319240,103457,67.59,6930,7050,6800,9020,4860,6940,6981.83,1.98,0,20048,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.23,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,50,2,0.72,608220465,87076,56.89,6930,7050,6800,9020,4860,6940,6984.94,1.98,0,21307,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3140,40.64,1.46,12,0.19,172.00,4772.00,18440,20240612,-62.09,6550,20241227,6.72,8160,-14.34,20250107,6580,6.23,20250210,18440,-62.09,20240612,6550,6.72,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,537406935,76979,50.29,6930,7050,6800,9020,4860,6940,6981.22,1.98,0,15237,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.17,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,472621400,67694,44.22,6930,7050,6800,9020,4860,6940,6981.74,1.98,0,17738,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.15,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,60,2,0.86,352535960,50556,33.03,6930,7040,6800,9020,4860,6940,6973.18,1.98,0,18408,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3144,40.70,1.47,12,0.11,172.00,4772.00,18440,20240612,-62.04,6550,20241227,6.87,8160,-14.22,20250107,6580,6.38,20250210,18440,-62.04,20240612,6550,6.87,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,40,2,0.58,189178310,27242,17.80,6930,7025,6800,9020,4860,6940,6944.36,1.98,0,6697,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3135,40.58,1.46,12,0.06,172.00,4772.00,18440,20240612,-62.15,6550,20241227,6.56,8160,-14.46,20250107,6580,6.08,20250210,18440,-62.15,20240612,6550,6.56,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N +20250307,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-120,5,-1.73,26620520,3868,2.53,6930,6930,6800,9020,4860,6940,6882.08,1.98,0,-2032,7273,7106,6993,6826,6713,7050,6770,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.01,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6580,3.65,20250210,18440,-63.02,20240612,6550,4.12,20241227,0.65,N,001340,500,224 억,,890655,N,N,6,N,00,N 20250306,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6940,-120,5,-1.70,1066276015,152844,159.16,7060,7160,6880,9170,4950,7060,6976.24,2.09,0,-50892,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3117,40.35,1.45,12,0.34,172.00,4772.00,18440,20240612,-62.36,6550,20241227,5.95,8160,-14.95,20250107,6580,5.47,20250210,18440,-62.36,20240612,6550,5.95,20241227,0.70,N,001340,500,224 억,,938040,N,N,6,N,00,N 20250306,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,1020626515,146240,152.28,7060,7160,6880,9170,4950,7060,6979.12,2.09,0,-48000,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.33,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N 20250306,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-140,5,-1.98,773841320,110493,115.06,7060,7160,6920,9170,4950,7060,7003.53,2.09,0,-34345,7233,7146,7073,6986,6913,7190,7030,225,2110,500,4370,10,1,44918407,3108,40.23,1.45,12,0.25,172.00,4772.00,18440,20240612,-62.47,6550,20241227,5.65,8160,-15.20,20250107,6580,5.17,20250210,18440,-62.47,20240612,6550,5.65,20241227,0.70,N,001340,500,224 억,,938040,N,N,44,N,00,N diff --git a/001360/price/prices-20250301.csv b/001360/price/prices-20250301.csv index fee9ea874f01..132f05eacc46 100644 --- a/001360/price/prices-20250301.csv +++ b/001360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1641,83,2,5.33,918616084,568992,214.13,1550,1663,1539,2025,1091,1558,1614.46,6.04,0,9905,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1545,-4.84,1.54,12,0.60,-339.00,1063.00,2410,20240223,-31.91,1390,20241209,18.06,1667,-1.56,20250224,1410,16.38,20250203,2220,-26.08,20240925,1390,18.06,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1634,76,2,4.88,795598046,493822,185.84,1550,1663,1539,2025,1091,1558,1611.10,6.04,0,-16540,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1539,-4.82,1.54,12,0.52,-339.00,1063.00,2410,20240223,-32.20,1390,20241209,17.55,1667,-1.98,20250224,1410,15.89,20250203,2220,-26.40,20240925,1390,17.55,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1610,52,2,3.34,336683219,213430,80.32,1550,1623,1539,2025,1091,1558,1577.49,6.04,0,-46992,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1516,-4.75,1.51,12,0.23,-339.00,1063.00,2410,20240223,-33.20,1390,20241209,15.83,1667,-3.42,20250224,1410,14.18,20250203,2220,-27.48,20240925,1390,15.83,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1576,18,2,1.16,187311891,120024,45.17,1550,1577,1539,2025,1091,1558,1560.62,6.04,0,-14344,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1484,-4.65,1.48,12,0.13,-339.00,1063.00,2410,20240223,-34.61,1390,20241209,13.38,1667,-5.46,20250224,1410,11.77,20250203,2220,-29.01,20240925,1390,13.38,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1560,2,2,0.13,111758785,71773,27.01,1550,1568,1539,2025,1091,1558,1557.11,6.04,0,-3582,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1469,-4.60,1.47,12,0.08,-339.00,1063.00,2410,20240223,-35.27,1390,20241209,12.23,1667,-6.42,20250224,1410,10.64,20250203,2220,-29.73,20240925,1390,12.23,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1559,1,2,0.06,67688744,43500,16.37,1550,1568,1539,2025,1091,1558,1556.06,6.04,0,-2116,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1468,-4.60,1.47,12,0.05,-339.00,1063.00,2410,20240223,-35.31,1390,20241209,12.16,1667,-6.48,20250224,1410,10.57,20250203,2220,-29.77,20240925,1390,12.16,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1560,2,2,0.13,33253728,21430,8.06,1550,1566,1539,2025,1091,1558,1551.74,6.04,0,-2552,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1469,-4.60,1.47,12,0.02,-339.00,1063.00,2410,20240223,-35.27,1390,20241209,12.23,1667,-6.42,20250224,1410,10.64,20250203,2220,-29.73,20240925,1390,12.23,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N +20250307,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1539,-19,5,-1.22,706959,457,0.17,1550,1550,1539,2025,1091,1558,1546.96,6.04,0,-416,1640,1598,1554,1512,1468,1577,1491,471,467,500,1090,1,1,94162079,1449,-4.54,1.45,12,0.00,-339.00,1063.00,2410,20240223,-36.14,1390,20241209,10.72,1667,-7.68,20250224,1410,9.15,20250203,2220,-30.68,20240925,1390,10.72,20241209,0.52,N,001360,500,470 억,,5689912,N,N,8,N,00,N 20250306,160118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1558,-17,5,-1.08,415407851,264685,156.94,1580,1596,1510,2045,1103,1575,1569.44,6.09,0,-43337,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1467,-4.60,1.47,12,0.28,-339.00,1063.00,2410,20240223,-35.35,1390,20241209,12.09,1667,-6.54,20250224,1410,10.50,20250203,2220,-29.82,20240925,1390,12.09,20241209,0.52,N,001360,500,470 억,,5731282,N,N,8,N,00,N 20250306,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1553,-22,5,-1.40,369485263,234826,139.24,1580,1596,1549,2045,1103,1575,1573.44,6.09,0,-42291,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1462,-4.58,1.46,12,0.25,-339.00,1063.00,2410,20240223,-35.56,1390,20241209,11.73,1667,-6.84,20250224,1410,10.14,20250203,2220,-30.05,20240925,1390,11.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N 20250306,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1567,-8,5,-0.51,299196059,189791,112.54,1580,1596,1567,2045,1103,1575,1576.45,6.09,0,-16822,1640,1607,1576,1543,1512,1624,1560,471,470,500,1100,1,1,94162079,1476,-4.62,1.47,12,0.20,-339.00,1063.00,2410,20240223,-34.98,1390,20241209,12.73,1667,-6.00,20250224,1410,11.13,20250203,2220,-29.41,20240925,1390,12.73,20241209,0.52,N,001360,500,470 억,,5731282,N,N,42,N,00,N diff --git a/001380/price/prices-20250301.csv b/001380/price/prices-20250301.csv index 13588649931e..4e211254952e 100644 --- a/001380/price/prices-20250301.csv +++ b/001380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2835,-75,5,-2.58,4678229213,1589901,366.14,2890,3120,2770,3780,2040,2910,2942.54,1.57,0,-36862,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1275,6.31,0.90,12,3.54,449.00,3138.00,4820,20241219,-41.18,1420,20240229,99.65,4235,-33.06,20250120,2770,2.35,20250307,4820,-41.18,20241219,1760,61.08,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2820,-90,5,-3.09,4352843088,1474519,339.57,2890,3120,2770,3780,2040,2910,2952.04,1.57,0,-61371,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1268,6.28,0.90,12,3.28,449.00,3138.00,4820,20241219,-41.49,1420,20240229,98.59,4235,-33.41,20250120,2770,1.81,20250307,4820,-41.49,20241219,1760,60.23,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,105,2,3.61,1136577393,385044,88.67,2890,3025,2890,3780,2040,2910,2951.81,1.57,0,28139,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1356,6.71,0.96,12,0.86,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2815,7.10,20250304,4820,-37.45,20241219,1760,71.31,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,791603433,269076,61.97,2890,2980,2890,3780,2040,2910,2941.93,1.57,0,15245,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.60,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2935,25,2,0.86,747117498,253914,58.47,2890,2980,2890,3780,2040,2910,2942.40,1.57,0,15747,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1320,6.54,0.94,12,0.56,449.00,3138.00,4820,20241219,-39.11,1420,20240229,106.69,4235,-30.70,20250120,2815,4.26,20250304,4820,-39.11,20241219,1760,66.76,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,40,2,1.37,630800689,214301,49.35,2890,2980,2890,3780,2040,2910,2943.53,1.57,0,22378,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1326,6.57,0.94,12,0.48,449.00,3138.00,4820,20241219,-38.80,1420,20240229,107.75,4235,-30.34,20250120,2815,4.80,20250304,4820,-38.80,20241219,1760,67.61,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,530476064,180246,41.51,2890,2980,2890,3780,2040,2910,2943.07,1.57,0,28605,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.40,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N +20250307,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2890,-20,5,-0.69,63308555,21901,5.04,2890,2910,2890,3780,2040,2910,2890.67,1.57,0,6015,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1299,6.44,0.92,12,0.05,449.00,3138.00,4820,20241219,-40.04,1420,20240229,103.52,4235,-31.76,20250120,2815,2.66,20250304,4820,-40.04,20241219,1760,64.20,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N 20250306,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-35,5,-1.19,1224699653,420818,73.27,2930,2965,2880,3825,2065,2945,2910.29,1.54,0,1232,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1308,6.48,0.93,12,0.94,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2815,3.37,20250304,4820,-39.63,20241219,1760,65.34,20240531,8.35,N,001380,500,224 억,,694266,N,N,4,N,00,N 20250306,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,1093868298,375834,65.44,2930,2965,2880,3825,2065,2945,2910.51,1.54,0,-8865,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.84,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N 20250306,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,894613993,307041,53.46,2930,2965,2880,3825,2065,2945,2913.66,1.54,0,-38971,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.68,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N diff --git a/001390/price/prices-20250301.csv b/001390/price/prices-20250301.csv index 1570485bfa76..c4251866a83d 100644 --- a/001390/price/prices-20250301.csv +++ b/001390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4025,-25,5,-0.62,334435913,82648,84.71,4080,4085,3990,5260,2835,4050,4046.51,5.34,0,21195,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2756,2.90,0.30,12,0.12,1388.00,13489.00,6600,20240223,-39.02,3310,20241209,21.60,4180,-3.71,20250226,3580,12.43,20250203,6400,-37.11,20240308,3310,21.60,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,-20,5,-0.49,311576663,76969,78.89,4080,4085,3990,5260,2835,4050,4048.08,5.34,0,21870,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2759,2.90,0.30,12,0.11,1388.00,13489.00,6600,20240223,-38.94,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,0,3,0.00,259101217,63958,65.55,4080,4085,3990,5260,2835,4050,4051.12,5.34,0,26656,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2773,2.92,0.30,12,0.09,1388.00,13489.00,6600,20240223,-38.64,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4065,15,2,0.37,232593212,57420,58.85,4080,4085,3990,5260,2835,4050,4050.74,5.34,0,26407,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2783,2.93,0.30,12,0.08,1388.00,13489.00,6600,20240223,-38.41,3310,20241209,22.81,4180,-2.75,20250226,3580,13.55,20250203,6400,-36.48,20240308,3310,22.81,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4070,20,2,0.49,206303162,50949,52.22,4080,4085,3990,5260,2835,4050,4049.21,5.34,0,26276,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2787,2.93,0.30,12,0.07,1388.00,13489.00,6600,20240223,-38.33,3310,20241209,22.96,4180,-2.63,20250226,3580,13.69,20250203,6400,-36.41,20240308,3310,22.96,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4080,30,2,0.74,162928385,40269,41.27,4080,4085,3990,5260,2835,4050,4046.00,5.34,0,20941,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2794,2.94,0.30,12,0.06,1388.00,13489.00,6600,20240223,-38.18,3310,20241209,23.26,4180,-2.39,20250226,3580,13.97,20250203,6400,-36.25,20240308,3310,23.26,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4035,-15,5,-0.37,74821780,18584,19.05,4080,4085,3990,5260,2835,4050,4026.14,5.34,0,3382,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2763,2.91,0.30,12,0.03,1388.00,13489.00,6600,20240223,-38.86,3310,20241209,21.90,4180,-3.47,20250226,3580,12.71,20250203,6400,-36.95,20240308,3310,21.90,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N +20250307,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,0,3,0.00,9168205,2253,2.31,4080,4080,4040,5260,2835,4050,4069.33,5.34,0,-668,4130,4090,4040,4000,3950,4110,4020,711,1210,1000,2910,5,1,68469040,2773,2.92,0.30,12,0.00,1388.00,13489.00,6600,20240223,-38.64,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.64,N,001390,1000,711 억,,3654508,N,N,0,N,00,N 20250306,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,35,2,0.87,391984147,97232,60.70,4025,4080,3990,5210,2815,4015,4031.43,5.33,0,1741,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2773,2.92,0.30,12,0.14,1388.00,13489.00,6660,20240222,-39.19,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N 20250306,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,357846957,88771,55.42,4025,4080,3990,5210,2815,4015,4031.12,5.33,0,-1272,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.13,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N 20250306,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4045,30,2,0.75,333173640,82658,51.60,4025,4080,3990,5210,2815,4015,4030.75,5.33,0,-2833,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2770,2.91,0.30,12,0.12,1388.00,13489.00,6660,20240222,-39.26,3310,20241209,22.21,4180,-3.23,20250226,3580,12.99,20250203,6400,-36.80,20240308,3310,22.21,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N diff --git a/001420/price/prices-20250301.csv b/001420/price/prices-20250301.csv index d154061eac6e..87e9fb3e03a9 100644 --- a/001420/price/prices-20250301.csv +++ b/001420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,30,2,0.82,893180,245,31.05,3600,3670,3600,4730,2550,3640,3645.63,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,15,2,0.41,593155,163,20.66,3600,3670,3600,4730,2550,3640,3638.99,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,278,-332.27,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.05,2790,20241209,31.00,4075,-10.31,20250226,3255,12.29,20250220,5080,-28.05,20240412,2790,31.00,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,30,2,0.82,501660,138,17.49,3600,3670,3600,4730,2550,3640,3635.22,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,10,2,0.27,494340,136,17.24,3600,3650,3600,4730,2550,3640,3634.85,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-331.82,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.15,2790,20241209,30.82,4075,-10.43,20250226,3255,12.14,20250220,5080,-28.15,20240412,2790,30.82,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,0,3,0.00,68440,19,2.41,3600,3640,3600,4730,2550,3640,3602.11,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N +20250307,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3600,-40,5,-1.10,28800,8,1.01,3600,3600,3600,4730,2550,3640,3600.00,2.40,0,0,3746,3692,3666,3612,3586,3680,3600,38,1090,500,2540,5,1,7600000,274,-327.27,0.92,12,0.00,-11.00,3915.00,5080,20240412,-29.13,2790,20241209,29.03,4075,-11.66,20250226,3255,10.60,20250220,5080,-29.13,20240412,2790,29.03,20241209,0.00,N,001420,500,38 억,,182562,N,N,4,N,00,N 20250306,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,2884799,789,51.70,3695,3720,3640,4755,2565,3660,3656.31,2.36,0,-21,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,4,N,00,N 20250306,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-15,5,-0.41,2233239,610,39.97,3695,3720,3640,4755,2565,3660,3661.05,2.36,0,112,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-331.36,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.25,2790,20241209,30.65,4075,-10.55,20250226,3255,11.98,20250220,5080,-28.25,20240412,2790,30.65,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N 20250306,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,1314699,358,23.46,3695,3720,3640,4755,2565,3660,3672.34,2.36,0,83,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N diff --git a/001430/price/prices-20250301.csv b/001430/price/prices-20250301.csv index 28d6669fe0f8..07a07ce9df83 100644 --- a/001430/price/prices-20250301.csv +++ b/001430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21050,50,2,0.24,2980926375,139622,97.17,21100,21800,20800,27300,14700,21000,21350.01,8.07,0,15594,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7549,5.89,0.39,12,0.39,3576.00,54525.00,27350,20240226,-23.03,16640,20240805,26.50,21800,-3.44,20250307,17650,19.26,20250211,25700,-18.09,20240516,16640,26.50,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,1897,N,00,N +20250307,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21200,200,2,0.95,2780081250,130117,90.56,21100,21800,20800,27300,14700,21000,21366.01,8.07,0,17119,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7603,5.93,0.39,12,0.36,3576.00,54525.00,27350,20240226,-22.49,16640,20240805,27.40,21800,-2.75,20250307,17650,20.11,20250211,25700,-17.51,20240516,16640,27.40,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21150,150,2,0.71,2453343625,114642,79.79,21100,21800,20800,27300,14700,21000,21400.04,8.07,0,15478,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7585,5.91,0.39,12,0.32,3576.00,54525.00,27350,20240226,-22.67,16640,20240805,27.10,21800,-2.98,20250307,17650,19.83,20250211,25700,-17.70,20240516,16640,27.10,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21400,400,2,1.90,2112899000,98662,68.67,21100,21800,20800,27300,14700,21000,21415.53,8.07,0,15719,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7674,5.98,0.39,12,0.28,3576.00,54525.00,27350,20240226,-21.76,16640,20240805,28.61,21800,-1.83,20250307,17650,21.25,20250211,25700,-16.73,20240516,16640,28.61,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21500,500,2,2.38,1827012450,85325,59.38,21100,21800,20800,27300,14700,21000,21412.39,8.07,0,17699,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7710,6.01,0.39,12,0.24,3576.00,54525.00,27350,20240226,-21.39,16640,20240805,29.21,21800,-1.38,20250307,17650,21.81,20250211,25700,-16.34,20240516,16640,29.21,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21650,650,2,3.10,1361613025,63689,44.33,21100,21800,20800,27300,14700,21000,21379.09,8.07,0,23151,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7764,6.05,0.40,12,0.18,3576.00,54525.00,27350,20240226,-20.84,16640,20240805,30.11,21800,-0.69,20250307,17650,22.66,20250211,25700,-15.76,20240516,16640,30.11,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,-150,5,-0.71,258589000,12323,8.58,21100,21200,20800,27300,14700,21000,20984.26,8.07,0,3893,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7477,5.83,0.38,12,0.03,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N +20250307,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20900,-100,5,-0.48,11849900,564,0.39,21100,21100,20900,27300,14700,21000,21010.46,8.07,0,-147,21866,21432,21016,20582,20166,21650,20800,2193,6300,5000,15120,50,1,35862119,7495,5.84,0.38,12,0.00,3576.00,54525.00,27350,20240226,-23.58,16640,20240805,25.60,21450,-2.56,20250306,17650,18.41,20250211,25700,-18.68,20240516,16640,25.60,20240805,0.74,N,001430,5000,2193 억,,2894224,N,N,55,N,00,N 20250306,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,3004741825,143094,51.61,20700,21450,20600,26900,14500,20700,20998.38,8.04,0,20909,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.40,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,55,N,00,N 20250306,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,150,2,0.72,2704902975,128773,46.45,20700,21450,20600,26900,14500,20700,21005.21,8.04,0,21309,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7477,5.83,0.38,12,0.36,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N 20250306,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20950,250,2,1.21,2283565300,108490,39.13,20700,21450,20700,26900,14500,20700,21048.63,8.04,0,15123,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7513,5.86,0.38,12,0.30,3576.00,54525.00,27350,20240226,-23.40,16640,20240805,25.90,21450,-2.33,20250306,17650,18.70,20250211,25700,-18.48,20240516,16640,25.90,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N diff --git a/001440/price/prices-20250301.csv b/001440/price/prices-20250301.csv index 0ed303a0ecb6..e9c2bb3590e0 100644 --- a/001440/price/prices-20250301.csv +++ b/001440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12290,-160,5,-1.29,7068388680,572948,41.50,12450,12450,12220,16180,8720,12450,12336.98,5.96,0,-17521,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22914,23.96,1.80,12,0.31,513.00,6838.00,20950,20240521,-41.34,8710,20240308,41.10,14440,-14.89,20250116,11120,10.52,20250102,20950,-41.34,20240521,8710,41.10,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,13334,N,00,N +20250307,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12320,-130,5,-1.04,6230558850,504817,36.56,12450,12450,12220,16180,8720,12450,12342.20,5.96,0,-12790,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22970,24.02,1.80,12,0.27,513.00,6838.00,20950,20240521,-41.19,8710,20240308,41.45,14440,-14.68,20250116,11120,10.79,20250102,20950,-41.19,20240521,8710,41.45,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12370,-80,5,-0.64,5533448805,448314,32.47,12450,12450,12220,16180,8720,12450,12342.78,5.96,0,2472,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23064,24.11,1.81,12,0.24,513.00,6838.00,20950,20240521,-40.95,8710,20240308,42.02,14440,-14.34,20250116,11120,11.24,20250102,20950,-40.95,20240521,8710,42.02,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,-140,5,-1.12,4781688695,387352,28.06,12450,12450,12220,16180,8720,12450,12344.54,5.96,0,-1068,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22952,24.00,1.80,12,0.21,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12350,-100,5,-0.80,4226432565,342315,24.79,12450,12450,12220,16180,8720,12450,12346.60,5.96,0,-12536,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23026,24.07,1.81,12,0.18,513.00,6838.00,20950,20240521,-41.05,8710,20240308,41.79,14440,-14.47,20250116,11120,11.06,20250102,20950,-41.05,20240521,8710,41.79,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12350,-100,5,-0.80,3343411795,270755,19.61,12450,12450,12220,16180,8720,12450,12348.46,5.96,0,-14277,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23026,24.07,1.81,12,0.15,513.00,6838.00,20950,20240521,-41.05,8710,20240308,41.79,14440,-14.47,20250116,11120,11.06,20250102,20950,-41.05,20240521,8710,41.79,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12340,-110,5,-0.88,2593411905,210089,15.22,12450,12450,12220,16180,8720,12450,12344.32,5.96,0,-13627,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,23008,24.05,1.80,12,0.11,513.00,6838.00,20950,20240521,-41.10,8710,20240308,41.68,14440,-14.54,20250116,11120,10.97,20250102,20950,-41.10,20240521,8710,41.68,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N +20250307,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12330,-120,5,-0.96,346127250,27973,2.03,12450,12450,12330,16180,8720,12450,12373.48,5.96,0,-16424,12903,12676,12543,12316,12183,12610,12250,1864,3730,1000,9210,10,1,186447300,22989,24.04,1.80,12,0.02,513.00,6838.00,20950,20240521,-41.15,8710,20240308,41.56,14440,-14.61,20250116,11120,10.88,20250102,20950,-41.15,20240521,8710,41.56,20240308,2.33,N,001440,1000,1864 억,,11109921,N,N,4107,N,00,N 20250306,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,17275615575,1372458,192.07,12510,12770,12410,16020,8640,12330,12587.64,5.89,0,108188,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.74,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,4107,N,00,N 20250306,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,16480379445,1308539,183.13,12510,12770,12410,16020,8640,12330,12594.49,5.89,0,103951,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.70,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N 20250306,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12560,230,2,1.87,14298796030,1133710,158.66,12510,12770,12420,16020,8640,12330,12612.39,5.89,0,162100,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23418,24.48,1.84,12,0.61,513.00,6838.00,20950,20240521,-40.05,8710,20240308,44.20,14440,-13.02,20250116,11120,12.95,20250102,20950,-40.05,20240521,8710,44.20,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N diff --git a/001450/price/prices-20250301.csv b/001450/price/prices-20250301.csv index 7d1c735a5e94..59b73cb088f9 100644 --- a/001450/price/prices-20250301.csv +++ b/001450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22500,-550,5,-2.39,5423648125,238463,86.58,23150,23150,22500,29950,16150,23050,22744.31,38.56,0,-121125,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20115,3.31,0.33,12,0.27,6799.00,68491.00,36750,20240731,-38.78,22300,20250304,0.90,26650,-15.57,20250113,22300,0.90,20250304,36750,-38.78,20240731,22300,0.90,20250304,0.38,N,001450,500,447 억,,34469336,N,N,96,N,00,N +20250307,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22650,-400,5,-1.74,4336171525,190205,69.06,23150,23150,22550,29950,16150,23050,22797.36,38.56,0,-90823,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20249,3.33,0.33,12,0.21,6799.00,68491.00,36750,20240731,-38.37,22300,20250304,1.57,26650,-15.01,20250113,22300,1.57,20250304,36750,-38.37,20240731,22300,1.57,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22650,-400,5,-1.74,3278933125,143430,52.08,23150,23150,22600,29950,16150,23050,22860.86,38.56,0,-66782,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20249,3.33,0.33,12,0.16,6799.00,68491.00,36750,20240731,-38.37,22300,20250304,1.57,26650,-15.01,20250113,22300,1.57,20250304,36750,-38.37,20240731,22300,1.57,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22800,-250,5,-1.08,2429401125,106012,38.49,23150,23150,22750,29950,16150,23050,22916.28,38.56,0,-46130,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20383,3.35,0.33,12,0.12,6799.00,68491.00,36750,20240731,-37.96,22300,20250304,2.24,26650,-14.45,20250113,22300,2.24,20250304,36750,-37.96,20240731,22300,2.24,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22850,-200,5,-0.87,2036899575,88783,32.24,23150,23150,22800,29950,16150,23050,22942.45,38.56,0,-39643,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20428,3.36,0.33,12,0.10,6799.00,68491.00,36750,20240731,-37.82,22300,20250304,2.47,26650,-14.26,20250113,22300,2.47,20250304,36750,-37.82,20240731,22300,2.47,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22850,-200,5,-0.87,1694045550,73767,26.78,23150,23150,22850,29950,16150,23050,22964.82,38.56,0,-32875,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20428,3.36,0.33,12,0.08,6799.00,68491.00,36750,20240731,-37.82,22300,20250304,2.47,26650,-14.26,20250113,22300,2.47,20250304,36750,-37.82,20240731,22300,2.47,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22900,-150,5,-0.65,595249550,25879,9.40,23150,23150,22850,29950,16150,23050,23001.26,38.56,0,-4668,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20473,3.37,0.33,12,0.03,6799.00,68491.00,36750,20240731,-37.69,22300,20250304,2.69,26650,-14.07,20250113,22300,2.69,20250304,36750,-37.69,20240731,22300,2.69,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N +20250307,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,-50,5,-0.22,50550000,2191,0.80,23150,23150,23000,29950,16150,23050,23071.66,38.56,0,-743,23383,23216,23033,22866,22683,23300,22950,447,6900,500,17510,50,1,89400000,20562,3.38,0.34,12,0.00,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.38,N,001450,500,447 억,,34469336,N,N,293,N,00,N 20250306,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,350,2,1.54,6334891800,274962,93.31,22850,23200,22850,29500,15900,22700,23039.15,38.54,0,-16172,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20607,3.39,0.34,12,0.31,6799.00,68491.00,36750,20240731,-37.28,22300,20250304,3.36,26650,-13.51,20250113,22300,3.36,20250304,36750,-37.28,20240731,22300,3.36,20250304,0.37,N,001450,500,447 억,,34452036,N,N,293,N,00,N 20250306,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,5084585325,220740,74.91,22850,23200,22850,29500,15900,22700,23034.27,38.54,0,-3070,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.25,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N 20250306,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,4388448675,190568,64.67,22850,23150,22850,29500,15900,22700,23028.26,38.54,0,1621,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.21,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N diff --git a/001460/price/prices-20250301.csv b/001460/price/prices-20250301.csv index fa6c075d5473..8baab3a90a33 100644 --- a/001460/price/prices-20250301.csv +++ b/001460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27000,-400,5,-1.46,35328150,1302,221.43,27450,27500,27000,35600,19200,27400,27133.76,3.17,0,26,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1686,9.58,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.06,26500,20250224,1.89,30200,-10.60,20250115,26500,1.89,20250224,507000,-94.67,20240408,26500,1.89,20250224,0.02,N,001460,500,31 억,,198089,N,N,1,N,00,N +20250307,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27050,-350,5,-1.28,33922950,1250,212.59,27450,27500,27000,35600,19200,27400,27138.36,3.17,0,37,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1690,9.60,0.42,12,0.02,2819.00,63719.00,51000,20240306,-46.96,26500,20250224,2.08,30200,-10.43,20250115,26500,2.08,20250224,507000,-94.66,20240408,26500,2.08,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,23247600,855,145.41,27450,27500,27100,35600,19200,27400,27190.18,3.17,0,24,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,17925100,659,112.07,27450,27500,27100,35600,19200,27400,27200.46,3.17,0,18,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,120120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-150,5,-0.55,16590050,610,103.74,27450,27500,27100,35600,19200,27400,27196.80,3.17,0,13,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1702,9.67,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.57,26500,20250224,2.83,30200,-9.77,20250115,26500,2.83,20250224,507000,-94.63,20240408,26500,2.83,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27300,-100,5,-0.36,3921000,144,24.49,27450,27500,27150,35600,19200,27400,27229.17,3.17,0,7,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1705,9.68,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.47,26500,20250224,3.02,30200,-9.60,20250115,26500,3.02,20250224,507000,-94.62,20240408,26500,3.02,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,737825,27,4.59,27450,27500,27250,35600,19200,27400,27326.85,3.17,0,2,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.37,26500,20250224,3.21,30200,-9.44,20250115,26500,3.21,20250224,507000,-94.61,20240408,26500,3.21,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N +20250307,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,0,0,0.00,0,0,0,35600,19200,27400,0.00,3.17,0,0,27600,27500,27300,27200,27000,27550,27250,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,507000,-94.60,20240408,26500,3.40,20250224,0.02,N,001460,500,31 억,,198089,N,N,0,N,00,N 20250306,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,15994750,588,18.48,27200,27400,27100,35600,19200,27400,27201.96,3.17,0,-250,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N 20250306,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,14543150,535,16.81,27200,27400,27100,35600,19200,27400,27183.46,3.17,0,-248,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N 20250306,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,11685650,430,13.51,27200,27400,27100,35600,19200,27400,27175.93,3.17,0,-180,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N diff --git a/001470/price/prices-20250301.csv b/001470/price/prices-20250301.csv index dbd4d7beb47a..2a664c08d8fc 100644 --- a/001470/price/prices-20250301.csv +++ b/001470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,10386191919,16070372,0.00,643,700,643,1193,643,918,646.31,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,7.00,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,10144104991,15693876,0.00,643,700,643,1193,643,918,646.37,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.83,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9968026514,15420037,0.00,643,700,643,1193,643,918,646.43,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.71,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9866051215,15261444,0.00,643,700,643,1193,643,918,646.47,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.64,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9746848017,15076058,0.00,643,700,643,1193,643,918,646.51,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.56,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9604539257,14854738,0.00,643,700,643,1193,643,918,646.56,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.47,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,643,-275,4,-29.96,9340527315,14444144,0.00,643,700,643,1193,643,918,646.67,0.19,0,856219,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,1477,-1.17,1.24,12,6.29,-550.00,517.00,2865,20240315,-77.56,440,20240909,46.14,1133,-43.25,20250113,643,0.00,20250307,2865,-77.56,20240315,440,46.14,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N +20250307,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,Y,N,0,N,00,N 20250306,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N 20250306,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N 20250306,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.19,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,425177,N,N,0,N,00,N diff --git a/001500/price/prices-20250301.csv b/001500/price/prices-20250301.csv index db02d2918673..57b119a308e7 100644 --- a/001500/price/prices-20250301.csv +++ b/001500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6250,-30,5,-0.48,472422735,75331,103.60,6300,6310,6220,8160,4400,6280,6271.29,3.47,0,-24620,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1982,4.53,0.19,12,0.24,1381.00,32971.00,8665,20240223,-27.87,6070,20250304,2.97,6850,-8.76,20250114,6070,2.97,20250304,9640,-35.17,20240307,6070,2.97,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,723,N,00,N +20250307,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6240,-40,5,-0.64,458945985,73174,100.63,6300,6310,6220,8160,4400,6280,6271.98,3.47,0,-24186,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1979,4.52,0.19,12,0.23,1381.00,32971.00,8665,20240223,-27.99,6070,20250304,2.80,6850,-8.91,20250114,6070,2.80,20250304,9640,-35.27,20240307,6070,2.80,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6260,-20,5,-0.32,376722650,59997,82.51,6300,6310,6230,8160,4400,6280,6279.02,3.47,0,-24204,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1985,4.53,0.19,12,0.19,1381.00,32971.00,8665,20240223,-27.76,6070,20250304,3.13,6850,-8.61,20250114,6070,3.13,20250304,9640,-35.06,20240307,6070,3.13,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,20,2,0.32,239246200,38087,52.38,6300,6300,6230,8160,4400,6280,6281.57,3.47,0,-17695,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1998,4.56,0.19,12,0.12,1381.00,32971.00,8665,20240223,-27.29,6070,20250304,3.79,6850,-8.03,20250114,6070,3.79,20250304,9640,-34.65,20240307,6070,3.79,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,20,2,0.32,195625080,31158,42.85,6300,6300,6230,8160,4400,6280,6278.49,3.47,0,-15716,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1998,4.56,0.19,12,0.10,1381.00,32971.00,8665,20240223,-27.29,6070,20250304,3.79,6850,-8.03,20250114,6070,3.79,20250304,9640,-34.65,20240307,6070,3.79,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,10,2,0.16,108199210,17266,23.75,6300,6300,6230,8160,4400,6280,6266.58,3.47,0,-6184,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1995,4.55,0.19,12,0.05,1381.00,32971.00,8665,20240223,-27.41,6070,20250304,3.62,6850,-8.18,20250114,6070,3.62,20250304,9640,-34.75,20240307,6070,3.62,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,-10,5,-0.16,75801835,12108,16.65,6300,6300,6230,8160,4400,6280,6260.43,3.47,0,-6184,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1988,4.54,0.19,12,0.04,1381.00,32971.00,8665,20240223,-27.64,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N +20250307,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6230,-50,5,-0.80,10262040,1637,2.25,6300,6300,6230,8160,4400,6280,6268.61,3.47,0,-1122,6393,6336,6243,6186,6093,6365,6215,1586,1880,5000,4390,10,1,31712562,1976,4.51,0.19,12,0.01,1381.00,32971.00,8665,20240223,-28.10,6070,20250304,2.64,6850,-9.05,20250114,6070,2.64,20250304,9640,-35.37,20240307,6070,2.64,20250304,0.44,N,001500,5000,1585 억,,1101246,N,N,18,N,00,N 20250306,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,120,2,1.95,452740385,72573,106.75,6160,6300,6150,8000,4320,6160,6238.40,3.38,0,22224,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1992,4.55,0.19,12,0.23,1381.00,32971.00,8674,20240222,-27.60,6070,20250304,3.46,6850,-8.32,20250114,6070,3.46,20250304,9640,-34.85,20240307,6070,3.46,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,18,N,00,N 20250306,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,424650495,68095,100.16,6160,6300,6150,8000,4320,6160,6236.15,3.38,0,21793,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.21,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N 20250306,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,110,2,1.79,396033125,63531,93.45,6160,6300,6150,8000,4320,6160,6233.70,3.38,0,22550,6213,6186,6143,6116,6073,6200,6130,1586,1840,5000,4310,10,1,31712562,1988,4.54,0.19,12,0.20,1381.00,32971.00,8674,20240222,-27.72,6070,20250304,3.29,6850,-8.47,20250114,6070,3.29,20250304,9640,-34.96,20240307,6070,3.29,20250304,0.47,N,001500,5000,1585 억,,1071890,N,N,677,N,00,N diff --git a/001510/price/prices-20250301.csv b/001510/price/prices-20250301.csv index cde3441394ab..cb6f4fe5d43b 100644 --- a/001510/price/prices-20250301.csv +++ b/001510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,-1,5,-0.21,196406741,415862,78.25,470,477,470,613,331,472,472.29,5.76,0,35290,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.09,5.00,1420.00,659,20240223,-28.53,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,634,-25.71,20240315,452,4.20,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,2064,N,00,N +20250307,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,0,3,0.00,162674665,344150,64.76,470,477,470,613,331,472,472.69,5.76,0,38700,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.07,5.00,1420.00,659,20240223,-28.38,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,634,-25.55,20240315,452,4.42,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,138383204,292610,55.06,470,477,470,613,331,472,472.93,5.76,0,60374,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.06,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,2,2,0.42,135069400,285610,53.74,470,477,470,613,331,472,472.92,5.76,0,59867,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2240,94.80,0.33,12,0.06,5.00,1420.00,659,20240223,-28.07,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,634,-25.24,20240315,452,4.87,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,103404839,218482,41.11,470,477,470,613,331,472,473.29,5.76,0,55150,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.05,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,3,2,0.64,82283319,173967,32.73,470,476,470,613,331,472,472.98,5.76,0,69158,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.04,5.00,1420.00,659,20240223,-27.92,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,634,-25.08,20240315,452,5.09,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,1,2,0.21,28387750,60083,11.31,470,474,470,613,331,472,472.48,5.76,0,27015,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.01,5.00,1420.00,659,20240223,-28.22,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,634,-25.39,20240315,452,4.65,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N +20250307,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,0,3,0.00,1007774,2144,0.40,470,472,470,613,331,472,470.04,5.76,0,0,478,475,473,470,468,476,471,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.00,5.00,1420.00,659,20240223,-28.38,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,634,-25.55,20240315,452,4.42,20241209,1.45,N,001510,500,2362 억,,27207501,N,N,9870,N,00,N 20250306,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,245153471,518148,173.54,471,476,471,611,329,470,473.15,5.72,0,159626,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.11,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,9870,N,00,N 20250306,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,5,2,1.06,219484072,463873,155.36,471,476,471,611,329,470,473.16,5.72,0,147493,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,660,20240222,-28.03,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,635,-25.20,20240306,452,5.09,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N 20250306,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,6,2,1.28,188102198,397889,133.26,471,476,471,611,329,470,472.75,5.72,0,146093,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,660,20240222,-27.88,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,635,-25.04,20240306,452,5.31,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N diff --git a/001520/price/prices-20250301.csv b/001520/price/prices-20250301.csv index 6ae2c1da3eb8..db961da5449f 100644 --- a/001520/price/prices-20250301.csv +++ b/001520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,-2,5,-0.31,56783844,88112,68.97,646,649,641,842,454,648,644.44,4.31,0,9024,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1542,8.50,0.17,12,0.04,76.00,3880.00,1025,20240223,-36.98,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,55152864,85587,66.99,646,649,641,842,454,648,644.40,4.31,0,9767,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.04,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,-2,5,-0.31,39622536,61483,48.13,646,649,641,842,454,648,644.44,4.31,0,10645,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1542,8.50,0.17,12,0.03,76.00,3880.00,1025,20240223,-36.98,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,130121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,37271173,57843,45.28,646,649,641,842,454,648,644.34,4.31,0,10304,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.02,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,8949012,13839,10.83,646,649,645,842,454,648,646.63,4.31,0,1504,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.01,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,5001883,7739,6.06,646,648,645,842,454,648,646.28,4.31,0,410,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.00,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,100121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,-1,5,-0.15,2570373,3980,3.12,646,648,645,842,454,648,645.71,4.31,0,-698,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1544,8.51,0.17,12,0.00,76.00,3880.00,1025,20240223,-36.88,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N +20250307,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,-3,5,-0.46,715388,1108,0.87,646,647,645,842,454,648,645.14,4.31,0,-837,653,650,647,644,641,652,646,1193,194,500,460,1,1,238684063,1540,8.49,0.17,12,0.00,76.00,3880.00,1025,20240223,-37.07,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.69,N,001520,500,1193 억,,10296986,N,N,15,N,00,N 20250306,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,82518732,127552,43.76,646,650,644,838,452,645,646.94,4.33,0,-26085,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,15,N,00,N 20250306,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,76698052,118558,40.68,646,650,644,838,452,645,646.92,4.33,0,-18356,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.05,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N 20250306,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,70757827,109382,37.53,646,650,644,838,452,645,646.89,4.33,0,-17390,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N diff --git a/001530/price/prices-20250301.csv b/001530/price/prices-20250301.csv index 1945e2c90194..8fcaaa42691c 100644 --- a/001530/price/prices-20250301.csv +++ b/001530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-400,5,-0.87,2708689750,59418,134.74,46200,46200,45100,59900,32350,46150,45587.02,7.53,0,-7860,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8862,375.00,1.87,12,0.31,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-400,5,-0.87,2055714600,45160,102.41,46200,46200,45100,59900,32350,46150,45520.70,7.53,0,-3624,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8862,375.00,1.87,12,0.23,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45700,-450,5,-0.98,574804200,12562,28.49,46200,46200,45500,59900,32350,46150,45757.38,7.53,0,320,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8852,374.59,1.86,12,0.06,122.00,24509.00,50500,20241227,-9.50,22442,20240426,103.64,50300,-9.15,20250114,41700,9.59,20250210,51500,-11.26,20241223,23450,94.88,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45600,-550,5,-1.19,345119600,7532,17.08,46200,46200,45550,59900,32350,46150,45820.45,7.53,0,-433,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8833,373.77,1.86,12,0.04,122.00,24509.00,50500,20241227,-9.70,22442,20240426,103.19,50300,-9.34,20250114,41700,9.35,20250210,51500,-11.46,20241223,23450,94.46,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-500,5,-1.08,234676400,5115,11.60,46200,46200,45550,59900,32350,46150,45880.04,7.53,0,-501,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8843,374.18,1.86,12,0.03,122.00,24509.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45800,-350,5,-0.76,176790175,3850,8.73,46200,46200,45550,59900,32350,46150,45919.53,7.53,0,-507,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8872,375.41,1.87,12,0.02,122.00,24509.00,50500,20241227,-9.31,22442,20240426,104.08,50300,-8.95,20250114,41700,9.83,20250210,51500,-11.07,20241223,23450,95.31,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-500,5,-1.08,42061875,917,2.08,46200,46200,45550,59900,32350,46150,45869.00,7.53,0,-261,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8843,374.18,1.86,12,0.00,122.00,24509.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N +20250307,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,0,3,0.00,0,0,0.00,0,0,0,59900,32350,46150,0.00,7.53,0,0,46550,46350,46100,45900,45650,46225,45775,133,13750,500,30450,50,1,19370819,8940,378.28,1.88,12,0.00,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.15,N,001530,500,132 억,,1458521,N,N,5,N,00,N 20250306,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,2033119275,44097,129.73,46250,46300,45850,60100,32400,46250,46105.61,7.56,0,-4701,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.23,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,5,N,00,N 20250306,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1839351750,39897,117.37,46250,46300,45850,60100,32400,46250,46102.51,7.56,0,-1728,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.21,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N 20250306,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1504741950,32639,96.02,46250,46300,45850,60100,32400,46250,46102.58,7.56,0,-955,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.17,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N diff --git a/001540/price/prices-20250301.csv b/001540/price/prices-20250301.csv index 0a4f2e36161b..3099cc37f8ed 100644 --- a/001540/price/prices-20250301.csv +++ b/001540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-40,5,-0.61,48981000,7472,118.28,6580,6620,6530,8550,4610,6580,6555.27,3.51,0,-1107,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,853,66.06,0.54,12,0.06,99.00,12040.00,8710,20240305,-24.91,6240,20241209,4.81,6840,-4.39,20250113,6280,4.14,20250205,8310,-21.30,20240325,6240,4.81,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-20,5,-0.30,46984250,7167,113.46,6580,6620,6530,8550,4610,6580,6555.64,3.51,0,-906,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,18617260,2831,44.82,6580,6620,6530,8550,4610,6580,6576.21,3.51,0,-266,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,17368860,2641,41.81,6580,6620,6530,8550,4610,6580,6576.62,3.51,0,-189,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,16230520,2468,39.07,6580,6620,6530,8550,4610,6580,6576.39,3.51,0,-189,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,859,66.57,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.34,6240,20241209,5.61,6840,-3.65,20250113,6280,4.94,20250205,8310,-20.70,20240325,6240,5.61,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,8602420,1307,20.69,6580,6620,6530,8550,4610,6580,6581.81,3.51,0,-188,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,857,66.36,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,5033860,764,12.09,6580,6620,6530,8550,4610,6580,6588.82,3.51,0,-124,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,859,66.57,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.34,6240,20241209,5.61,6840,-3.65,20250113,6280,4.94,20250205,8310,-20.70,20240325,6240,5.61,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N +20250307,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,562540,86,1.36,6580,6580,6540,8550,4610,6580,6541.16,3.51,0,-84,6633,6606,6563,6536,6493,6620,6550,65,1970,500,4730,10,1,13042420,857,66.36,0.55,12,0.00,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,457967,N,N,0,N,00,N 20250306,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,41447565,6316,139.61,6520,6590,6520,8510,4590,6550,6562.31,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N 20250306,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,38652645,5890,130.19,6520,6590,6520,8510,4590,6550,6562.42,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N 20250306,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,30458410,4641,102.59,6520,6590,6520,8510,4590,6550,6562.90,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.04,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N diff --git a/001550/price/prices-20250301.csv b/001550/price/prices-20250301.csv index d5bd92450ec7..572638e6f556 100644 --- a/001550/price/prices-20250301.csv +++ b/001550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10480,100,2,0.96,59013030,5679,97.83,10380,10490,10310,13490,7270,10380,10390.80,0.64,0,-845,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,544,-6.02,1.04,12,0.11,-1740.00,10070.00,13500,20240326,-22.37,9310,20241115,12.57,11860,-11.64,20250123,10200,2.75,20250304,13500,-22.37,20240326,9310,12.57,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10370,-10,5,-0.10,50608710,4871,83.91,10380,10490,10310,13490,7270,10380,10389.80,0.64,0,-492,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,538,-5.96,1.03,12,0.09,-1740.00,10070.00,13500,20240326,-23.19,9310,20241115,11.39,11860,-12.56,20250123,10200,1.67,20250304,13500,-23.19,20240326,9310,11.39,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,39042340,3753,64.65,10380,10490,10330,13490,7270,10380,10402.97,0.64,0,-437,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.07,-1740.00,10070.00,13500,20240326,-23.11,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,30,2,0.29,24257000,2331,40.16,10380,10490,10330,13490,7270,10380,10406.26,0.64,0,-408,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.98,1.03,12,0.04,-1740.00,10070.00,13500,20240326,-22.89,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,40,2,0.39,11502010,1104,19.02,10380,10490,10330,13490,7270,10380,10418.49,0.64,0,-408,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.99,1.03,12,0.02,-1740.00,10070.00,13500,20240326,-22.81,9310,20241115,11.92,11860,-12.14,20250123,10200,2.16,20250304,13500,-22.81,20240326,9310,11.92,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,30,2,0.29,9046020,868,14.95,10380,10490,10330,13490,7270,10380,10421.68,0.64,0,-405,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,541,-5.98,1.03,12,0.02,-1740.00,10070.00,13500,20240326,-22.89,9310,20241115,11.82,11860,-12.23,20250123,10200,2.06,20250304,13500,-22.89,20240326,9310,11.82,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10490,110,2,1.06,6492560,623,10.73,10380,10490,10330,13490,7270,10380,10421.44,0.64,0,-381,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,545,-6.03,1.04,12,0.01,-1740.00,10070.00,13500,20240326,-22.30,9310,20241115,12.67,11860,-11.55,20250123,10200,2.84,20250304,13500,-22.30,20240326,9310,12.67,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N +20250307,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,-40,5,-0.39,51830,5,0.09,10380,10380,10340,13490,7270,10380,10366.00,0.64,0,-2,10480,10430,10350,10300,10220,10455,10325,260,3110,5000,7470,10,1,5192239,537,-5.94,1.03,12,0.00,-1740.00,10070.00,13500,20240326,-23.41,9310,20241115,11.06,11860,-12.82,20250123,10200,1.37,20250304,13500,-23.41,20240326,9310,11.06,20241115,1.49,N,001550,5000,259 억,,33244,N,N,3,N,00,N 20250306,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,60099560,5805,117.82,10310,10400,10270,13490,7270,10380,10353.07,0.65,0,-339,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,3,N,00,N 20250306,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-50,5,-0.48,58833920,5683,115.34,10310,10400,10270,13490,7270,10380,10352.62,0.65,0,-305,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,536,-5.94,1.03,12,0.11,-1740.00,10070.00,13600,20240222,-24.04,9310,20241115,10.96,11860,-12.90,20250123,10200,1.27,20250304,13500,-23.48,20240326,9310,10.96,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N 20250306,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10380,0,3,0.00,52405380,5062,102.74,10310,10400,10270,13490,7270,10380,10352.70,0.65,0,-289,10546,10462,10356,10272,10166,10505,10315,260,3110,5000,7470,10,1,5192239,539,-5.97,1.03,12,0.10,-1740.00,10070.00,13600,20240222,-23.68,9310,20241115,11.49,11860,-12.48,20250123,10200,1.76,20250304,13500,-23.11,20240326,9310,11.49,20241115,1.58,N,001550,5000,259 억,,33584,N,N,1,N,00,N diff --git a/001560/price/prices-20250301.csv b/001560/price/prices-20250301.csv index d831ea76050b..ed07c4f2133c 100644 --- a/001560/price/prices-20250301.csv +++ b/001560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9540,60,2,0.63,257894570,27597,207.36,9400,9600,9230,12320,6640,9480,9345.02,4.71,0,1029,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,944,8.75,0.81,12,0.28,1090.00,11735.00,9990,20250211,-4.50,7750,20240409,23.10,9990,-4.50,20250211,8650,10.29,20250120,9990,-4.50,20250211,7750,23.10,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9300,-180,5,-1.90,229489630,24558,184.52,9400,9600,9250,12320,6640,9480,9344.80,4.71,0,892,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,921,8.53,0.79,12,0.25,1090.00,11735.00,9990,20250211,-6.91,7750,20240409,20.00,9990,-6.91,20250211,8650,7.51,20250120,9990,-6.91,20250211,7750,20.00,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9350,-130,5,-1.37,143115620,15284,114.84,9400,9580,9250,12320,6640,9480,9363.75,4.71,0,1166,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,926,8.58,0.80,12,0.15,1090.00,11735.00,9990,20250211,-6.41,7750,20240409,20.65,9990,-6.41,20250211,8650,8.09,20250120,9990,-6.41,20250211,7750,20.65,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,-100,5,-1.05,63506950,6740,50.64,9400,9580,9360,12320,6640,9480,9422.40,4.71,0,402,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,929,8.61,0.80,12,0.07,1090.00,11735.00,9990,20250211,-6.11,7750,20240409,21.03,9990,-6.11,20250211,8650,8.44,20250120,9990,-6.11,20250211,7750,21.03,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-90,5,-0.95,6018200,638,4.79,9400,9550,9370,12320,6640,9480,9432.92,4.71,0,13,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,930,8.61,0.80,12,0.01,1090.00,11735.00,9990,20250211,-6.01,7750,20240409,21.16,9990,-6.01,20250211,8650,8.55,20250120,9990,-6.01,20250211,7750,21.16,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-50,5,-0.53,3975220,421,3.16,9400,9550,9370,12320,6640,9480,9442.33,4.71,0,-15,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,934,8.65,0.80,12,0.00,1090.00,11735.00,9990,20250211,-5.61,7750,20240409,21.68,9990,-5.61,20250211,8650,9.02,20250120,9990,-5.61,20250211,7750,21.68,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-50,5,-0.53,3852620,408,3.07,9400,9550,9370,12320,6640,9480,9442.70,4.71,0,-15,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,934,8.65,0.80,12,0.00,1090.00,11735.00,9990,20250211,-5.61,7750,20240409,21.68,9990,-5.61,20250211,8650,9.02,20250120,9990,-5.61,20250211,7750,21.68,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N +20250307,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,0,3,0.00,0,0,0.00,0,0,0,12320,6640,9480,0.00,4.71,0,0,10006,9742,9536,9272,9066,9875,9405,50,2840,500,6820,10,1,9900000,939,8.70,0.81,12,0.00,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466108,N,N,3,N,00,N 20250306,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,-20,5,-0.21,126439330,13309,111.48,9390,9800,9330,12350,6650,9500,9500.60,4.71,0,-5,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,939,8.70,0.81,12,0.13,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466173,N,N,3,N,00,N 20250306,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-80,5,-0.84,98901690,10380,86.95,9390,9800,9330,12350,6650,9500,9528.10,4.71,0,-223,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,933,8.64,0.80,12,0.10,1090.00,11735.00,9990,20250211,-5.71,7750,20240409,21.55,9990,-5.71,20250211,8650,8.90,20250120,9990,-5.71,20250211,7750,21.55,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N 20250306,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9570,70,2,0.74,77607620,8138,68.17,9390,9800,9330,12350,6650,9500,9536.45,4.71,0,-282,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,947,8.78,0.82,12,0.08,1090.00,11735.00,9990,20250211,-4.20,7750,20240409,23.48,9990,-4.20,20250211,8650,10.64,20250120,9990,-4.20,20250211,7750,23.48,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N diff --git a/001570/price/prices-20250301.csv b/001570/price/prices-20250301.csv index 7823ee806a38..f40ccf9ffe75 100644 --- a/001570/price/prices-20250301.csv +++ b/001570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13060,-70,5,-0.53,103311457610,7517300,65.28,13130,14450,13010,17060,9200,13130,13743.59,5.75,0,25982,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8354,-12.56,3.87,12,11.75,-1040.00,3371.00,134100,20240306,-90.26,13010,20250307,0.38,24650,-47.02,20250227,13010,0.38,20250307,133600,-90.22,20240319,13010,0.38,20250307,0.02,N,001570,500,319 억,,3677740,N,N,50,N,00,N +20250307,150122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13070,-60,5,-0.46,97709630855,7088686,61.56,13130,14450,13010,17060,9200,13130,13783.99,5.75,0,88491,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8361,-12.57,3.88,12,11.08,-1040.00,3371.00,134100,20240306,-90.25,13010,20250307,0.46,24650,-46.98,20250227,13010,0.46,20250307,133600,-90.22,20240319,13010,0.46,20250307,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,140121,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13180,50,2,0.38,90118037600,6509686,56.53,13130,14450,13050,17060,9200,13130,13843.81,5.75,0,54537,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8431,-12.67,3.91,12,10.18,-1040.00,3371.00,134100,20240306,-90.17,13020,20250306,1.23,24650,-46.53,20250227,13020,1.23,20250306,133600,-90.13,20240319,13020,1.23,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,130122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13390,260,2,1.98,84111042660,6058694,52.62,13130,14450,13050,17060,9200,13130,13882.85,5.75,0,87324,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8565,-12.88,3.97,12,9.47,-1040.00,3371.00,134100,20240306,-90.01,13020,20250306,2.84,24650,-45.68,20250227,13020,2.84,20250306,133600,-89.98,20240319,13020,2.84,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,120122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13330,200,2,1.52,79852048440,5739799,49.85,13130,14450,13050,17060,9200,13130,13912.15,5.75,0,111062,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8527,-12.82,3.95,12,8.97,-1040.00,3371.00,134100,20240306,-90.06,13020,20250306,2.38,24650,-45.92,20250227,13020,2.38,20250306,133600,-90.02,20240319,13020,2.38,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,110121,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13670,540,2,4.11,70338509440,5033086,43.71,13130,14450,13050,17060,9200,13130,13975.42,5.75,0,138506,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8744,-13.14,4.06,12,7.87,-1040.00,3371.00,134100,20240306,-89.81,13020,20250306,4.99,24650,-44.54,20250227,13020,4.99,20250306,133600,-89.77,20240319,13020,4.99,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,100122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13810,680,2,5.18,59916647680,4278944,37.16,13130,14450,13050,17060,9200,13130,14002.91,5.75,0,146110,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8834,-13.28,4.10,12,6.69,-1040.00,3371.00,134100,20240306,-89.70,13020,20250306,6.07,24650,-43.98,20250227,13020,6.07,20250306,133600,-89.66,20240319,13020,6.07,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N +20250307,090122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,13350,220,2,1.68,2388195220,179519,1.56,13130,13660,13050,17060,9200,13130,13304.43,5.75,0,21235,16230,14680,13850,12300,11470,14265,11885,320,3930,500,0,10,1,63967196,8540,-12.84,3.96,12,0.28,-1040.00,3371.00,134100,20240306,-90.04,13020,20250306,2.53,24650,-45.84,20250227,13020,2.53,20250306,133600,-90.01,20240319,13020,2.53,20250306,0.02,N,001570,500,319 억,,3677740,N,N,143,N,00,N 20250306,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13130,-4640,5,-26.11,157689757450,11395910,0.00,13240,15400,13020,23100,12440,17770,13837.72,5.28,0,197693,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8399,-12.62,3.89,12,17.82,-1040.00,3371.00,134100,20240306,-90.21,13020,20250306,0.84,24650,-46.73,20250227,13020,0.84,20250306,134100,-90.21,20240306,13020,0.84,20250306,0.02,N,001570,500,319 억,,3378261,N,N,143,N,00,N 20250306,150121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13250,-4520,5,-25.44,151832515105,10950686,0.00,13240,15400,13020,23100,12440,17770,13865.11,5.28,0,142583,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8476,-12.74,3.93,12,17.12,-1040.00,3371.00,134100,20240306,-90.12,13020,20250306,1.77,24650,-46.25,20250227,13020,1.77,20250306,134100,-90.12,20240306,13020,1.77,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N 20250306,140122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13300,-4470,5,-25.15,141499711395,10172891,0.00,13240,15400,13020,23100,12440,17770,13909.49,5.28,0,32205,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8508,-12.79,3.95,12,15.90,-1040.00,3371.00,134100,20240306,-90.08,13020,20250306,2.15,24650,-46.04,20250227,13020,2.15,20250306,134100,-90.08,20240306,13020,2.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N diff --git a/001620/price/prices-20250301.csv b/001620/price/prices-20250301.csv index bdef446291e6..689efe06e4f0 100644 --- a/001620/price/prices-20250301.csv +++ b/001620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,21753274,45097,164.01,487,487,480,634,342,488,482.37,0.34,0,-391,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,17795557,36882,134.14,487,487,481,634,342,488,482.50,0.34,0,-250,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.03,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,7177713,14838,53.96,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.01,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,7092170,14661,53.32,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.01,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,7084426,14645,53.26,487,487,482,634,342,488,483.74,0.34,0,-80,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.01,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,6897500,14258,51.85,487,487,482,634,342,488,483.76,0.34,0,-40,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.01,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-4,5,-0.82,2483350,5113,18.60,487,487,483,634,342,488,485.69,0.34,0,-40,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.00,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N +20250307,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,717662,1474,5.36,487,487,485,634,342,488,486.88,0.34,0,-88,493,490,486,483,479,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,377565,N,N,0,N,00,N 20250306,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,12974895,26790,12.73,488,489,482,630,340,485,484.29,0.34,0,-417,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N 20250306,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11920785,24616,11.70,488,489,482,630,340,485,484.27,0.34,0,-302,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N 20250306,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11800752,24368,11.58,488,489,482,630,340,485,484.27,0.34,0,-304,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N diff --git a/001630/price/prices-20250301.csv b/001630/price/prices-20250301.csv index 982d140c6d7d..30442fd45b2b 100644 --- a/001630/price/prices-20250301.csv +++ b/001630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44700,350,2,0.79,349737125,7859,443.26,45500,45500,43800,57600,31050,44350,44501.48,4.79,0,-2085,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2239,4.76,0.39,12,0.16,9383.00,115613.00,64300,20240326,-30.48,43750,20250305,2.17,48000,-6.88,20250102,43750,2.17,20250305,64300,-30.48,20240326,43750,2.17,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,750,2,1.69,289478375,6527,368.13,45500,45500,43800,57600,31050,44350,44350.91,4.79,0,-1812,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2259,4.81,0.39,12,0.13,9383.00,115613.00,64300,20240326,-29.86,43750,20250305,3.09,48000,-6.04,20250102,43750,3.09,20250305,64300,-29.86,20240326,43750,3.09,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,450,2,1.01,222164725,5027,283.53,45500,45500,43800,57600,31050,44350,44194.30,4.79,0,-1442,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2244,4.77,0.39,12,0.10,9383.00,115613.00,64300,20240326,-30.33,43750,20250305,2.40,48000,-6.67,20250102,43750,2.40,20250305,64300,-30.33,20240326,43750,2.40,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,130123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,150,2,0.34,168352125,3822,215.57,45500,45500,43800,57600,31050,44350,44048.18,4.79,0,-1085,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2229,4.74,0.38,12,0.08,9383.00,115613.00,64300,20240326,-30.79,43750,20250305,1.71,48000,-7.29,20250102,43750,1.71,20250305,64300,-30.79,20240326,43750,1.71,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43850,-500,5,-1.13,122690325,2786,157.13,45500,45500,43800,57600,31050,44350,44038.16,4.79,0,-758,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2197,4.67,0.38,12,0.06,9383.00,115613.00,64300,20240326,-31.80,43750,20250305,0.23,48000,-8.65,20250102,43750,0.23,20250305,64300,-31.80,20240326,43750,0.23,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-400,5,-0.90,72543825,1644,92.72,45500,45500,43850,57600,31050,44350,44126.41,4.79,0,-385,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2202,4.68,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.65,43750,20250305,0.46,48000,-8.44,20250102,43750,0.46,20250305,64300,-31.65,20240326,43750,0.46,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-400,5,-0.90,49018900,1109,62.55,45500,45500,43850,57600,31050,44350,44200.99,4.79,0,-288,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2202,4.68,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.65,43750,20250305,0.46,48000,-8.44,20250102,43750,0.46,20250305,64300,-31.65,20240326,43750,0.46,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N +20250307,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,150,2,0.34,7075600,156,8.80,45500,45500,44500,57600,31050,44350,45356.41,4.79,0,-31,44916,44632,44266,43982,43616,44775,44125,125,13250,2500,31040,50,1,5009861,2229,4.74,0.38,12,0.00,9383.00,115613.00,64300,20240326,-30.79,43750,20250305,1.71,48000,-7.29,20250102,43750,1.71,20250305,64300,-30.79,20240326,43750,1.71,20250305,0.36,N,001630,2500,125 억,,240009,N,N,3,N,00,N 20250306,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,78215550,1769,32.25,44250,44550,43900,57500,31000,44250,44214.56,4.59,0,-350,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.04,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,3,N,00,N 20250306,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,60881950,1377,25.10,44250,44550,43900,57500,31000,44250,44213.47,4.59,0,-204,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N 20250306,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,54721550,1238,22.57,44250,44550,43900,57500,31000,44250,44201.58,4.59,0,-117,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N diff --git a/001680/price/prices-20250301.csv b/001680/price/prices-20250301.csv index 52a46b606ec7..7ff7fcad2d28 100644 --- a/001680/price/prices-20250301.csv +++ b/001680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,0,3,0.00,4106557400,165346,69.47,24600,25350,24450,31950,17250,24600,24836.61,17.70,0,-2653,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8523,13.21,0.67,12,0.48,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,139,N,00,N +20250307,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-50,5,-0.20,3873827200,155889,65.49,24600,25350,24450,31950,17250,24600,24849.92,17.70,0,-5462,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8506,13.18,0.67,12,0.45,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,50,2,0.20,3209947625,128853,54.13,24600,25350,24450,31950,17250,24600,24911.73,17.70,0,-11135,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8541,13.24,0.67,12,0.37,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,2704851975,108384,45.54,24600,25350,24450,31950,17250,24600,24956.23,17.70,0,-12561,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.31,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,2497831675,100024,42.02,24600,25350,24450,31950,17250,24600,24972.36,17.70,0,-11181,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.29,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24800,200,2,0.81,2186794700,87470,36.75,24600,25350,24450,31950,17250,24600,25000.56,17.70,0,-9815,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8593,13.32,0.68,12,0.25,1862.00,36679.00,30900,20240617,-19.74,18290,20250123,35.59,25400,-2.36,20250306,18290,35.59,20250123,30900,-19.74,20240617,18290,35.59,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,150,2,0.61,1902780450,76005,31.93,24600,25350,24450,31950,17250,24600,25035.00,17.70,0,-4864,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8575,13.29,0.67,12,0.22,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N +20250307,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-50,5,-0.20,33738900,1369,0.58,24600,24850,24550,31950,17250,24600,24645.25,17.70,0,-531,25766,25182,24816,24232,23866,25000,24050,346,7350,1000,18690,50,1,34648025,8506,13.18,0.67,12,0.00,1862.00,36679.00,30900,20240617,-20.55,18290,20250123,34.23,25400,-3.35,20250306,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.72,N,001680,1000,346 억,,6132534,N,N,190,N,00,N 20250306,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,-450,5,-1.80,5830209550,235908,61.52,25400,25400,24450,32550,17550,25050,24713.94,17.59,0,34727,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8523,13.21,0.67,12,0.68,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,190,N,00,N 20250306,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-550,5,-2.20,5331100850,215604,56.23,25400,25400,24450,32550,17550,25050,24726.35,17.59,0,27240,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8489,13.16,0.67,12,0.62,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N 20250306,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,4133517800,167052,43.57,25400,25400,24450,32550,17550,25050,24743.90,17.59,0,22989,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.48,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N diff --git a/001720/price/prices-20250301.csv b/001720/price/prices-20250301.csv index f4e729b9956f..2e9c5ddb0538 100644 --- a/001720/price/prices-20250301.csv +++ b/001720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,0,3,0.00,634648900,7586,162.55,83800,84400,82700,109400,59000,84200,83660.55,7.07,0,4120,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13842,9.70,0.77,03,0.05,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,29,N,00,N +20250307,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84000,-200,5,-0.24,535406100,6406,137.26,83800,84000,82700,109400,59000,84200,83578.85,7.07,0,3351,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13810,9.68,0.77,03,0.04,8677.00,109160.00,89000,20250217,-5.62,62400,20240401,34.62,89000,-5.62,20250217,75200,11.70,20250123,89000,-5.62,20250217,62400,34.62,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,357923500,4290,91.92,83800,84000,82700,109400,59000,84200,83432.05,7.07,0,1551,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.03,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,340464900,4081,87.44,83800,84000,82700,109400,59000,84200,83426.83,7.07,0,1449,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.02,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83600,-600,5,-0.71,289208700,3467,74.29,83800,84000,82700,109400,59000,84200,83417.57,7.07,0,1032,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13744,9.63,0.77,03,0.02,8677.00,109160.00,89000,20250217,-6.07,62400,20240401,33.97,89000,-6.07,20250217,75200,11.17,20250123,89000,-6.07,20250217,62400,33.97,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83900,-300,5,-0.36,239040700,2867,61.43,83800,84000,82700,109400,59000,84200,83376.60,7.07,0,808,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13793,9.67,0.77,03,0.02,8677.00,109160.00,89000,20250217,-5.73,62400,20240401,34.46,89000,-5.73,20250217,75200,11.57,20250123,89000,-5.73,20250217,62400,34.46,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83500,-700,5,-0.83,139302100,1675,35.89,83800,83800,82700,109400,59000,84200,83165.43,7.07,0,264,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13727,9.62,0.76,03,0.01,8677.00,109160.00,89000,20250217,-6.18,62400,20240401,33.81,89000,-6.18,20250217,75200,11.04,20250123,89000,-6.18,20250217,62400,33.81,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N +20250307,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83500,-700,5,-0.83,18654000,223,4.78,83800,83800,83500,109400,59000,84200,83650.22,7.07,0,-68,89066,86632,85366,82932,81666,86000,82300,822,25200,5000,63990,100,1,16440000,13727,9.62,0.76,03,0.00,8677.00,109160.00,89000,20250217,-6.18,62400,20240401,33.81,89000,-6.18,20250217,75200,11.04,20250123,89000,-6.18,20250217,62400,33.81,20240401,0.24,N,001720,5000,822 억,,1161650,N,N,240,N,00,N 20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,-300,5,-0.36,352206000,4165,223.80,85100,87800,84100,109800,59200,84500,84563.27,7.07,0,-561,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13842,9.70,0.77,03,0.03,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,240,N,00,N 20250306,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,318791000,3769,202.53,85100,87800,84100,109800,59200,84500,84582.38,7.07,0,-632,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N 20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,700,2,0.83,248285900,2936,157.76,85100,87800,84100,109800,59200,84500,84566.04,7.07,0,-826,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,14007,9.82,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N diff --git a/001740/price/prices-20250301.csv b/001740/price/prices-20250301.csv index 160b147c446b..bbac528faffe 100644 --- a/001740/price/prices-20250301.csv +++ b/001740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4380,-95,5,-2.12,1054412350,239161,133.51,4460,4460,4375,5810,3135,4475,4409.00,14.65,0,12773,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9692,-1460.00,0.44,12,0.11,-3.00,9861.00,6760,20240229,-35.21,4005,20250203,9.36,4875,-10.15,20250225,4005,9.36,20250203,6520,-32.82,20240326,4005,9.36,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,443,N,00,N +20250307,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4390,-85,5,-1.90,913235855,206980,115.55,4460,4460,4375,5810,3135,4475,4412.19,14.65,0,17321,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9714,-1463.33,0.45,12,0.09,-3.00,9861.00,6760,20240229,-35.06,4005,20250203,9.61,4875,-9.95,20250225,4005,9.61,20250203,6520,-32.67,20240326,4005,9.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4415,-60,5,-1.34,590205555,133409,74.48,4460,4460,4405,5810,3135,4475,4424.03,14.65,0,20144,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9769,-1471.67,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.69,4005,20250203,10.24,4875,-9.44,20250225,4005,10.24,20250203,6520,-32.29,20240326,4005,10.24,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4415,-60,5,-1.34,463239804,104631,58.41,4460,4460,4405,5810,3135,4475,4427.37,14.65,0,20043,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9769,-1471.67,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.69,4005,20250203,10.24,4875,-9.44,20250225,4005,10.24,20250203,6520,-32.29,20240326,4005,10.24,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,120124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4425,-50,5,-1.12,295908979,66769,37.27,4460,4460,4405,5810,3135,4475,4431.83,14.65,0,13506,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9792,-1475.00,0.45,12,0.03,-3.00,9861.00,6760,20240229,-34.54,4005,20250203,10.49,4875,-9.23,20250225,4005,10.49,20250203,6520,-32.13,20240326,4005,10.49,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4435,-40,5,-0.89,203515894,45922,25.64,4460,4460,4405,5810,3135,4475,4431.77,14.65,0,11860,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9814,-1478.33,0.45,12,0.02,-3.00,9861.00,6760,20240229,-34.39,4005,20250203,10.74,4875,-9.03,20250225,4005,10.74,20250203,6520,-31.98,20240326,4005,10.74,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-45,5,-1.01,117614649,26541,14.82,4460,4460,4405,5810,3135,4475,4431.43,14.65,0,2774,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9803,-1476.67,0.45,12,0.01,-3.00,9861.00,6760,20240229,-34.47,4005,20250203,10.61,4875,-9.13,20250225,4005,10.61,20250203,6520,-32.06,20240326,4005,10.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N +20250307,090124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-45,5,-1.01,5781945,1302,0.73,4460,4460,4420,5810,3135,4475,4440.82,14.65,0,-172,4521,4497,4461,4437,4401,4510,4450,6205,1335,2500,3220,5,1,221277902,9803,-1476.67,0.45,12,0.00,-3.00,9861.00,6760,20240229,-34.47,4005,20250203,10.61,4875,-9.13,20250225,4005,10.61,20250203,6520,-32.06,20240326,4005,10.61,20250203,0.58,N,001740,2500,6204 억,,32415162,N,N,917,N,00,N 20250306,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,35,2,0.79,796783286,178856,80.01,4425,4485,4425,5770,3110,4440,4454.88,14.65,0,1580,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9902,-1491.67,0.45,12,0.08,-3.00,9861.00,6760,20240229,-33.80,4005,20250203,11.74,4875,-8.21,20250225,4005,11.74,20250203,6520,-31.37,20240326,4005,11.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,917,N,00,N 20250306,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,0,3,0.00,698533906,156856,70.17,4425,4485,4425,5770,3110,4440,4453.35,14.65,0,-2008,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9825,-1480.00,0.45,12,0.07,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6520,-31.90,20240326,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N 20250306,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,542425421,121730,54.45,4425,4485,4425,5770,3110,4440,4455.97,14.65,0,1541,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N diff --git a/001750/price/prices-20250301.csv b/001750/price/prices-20250301.csv index 5a4f8c097507..52f5d4fc36ba 100644 --- a/001750/price/prices-20250301.csv +++ b/001750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,-150,5,-1.23,270721480,22406,109.50,12150,12250,12000,15860,8540,12200,12083.14,11.29,0,-3266,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1534,4.55,0.33,12,0.18,2649.00,36995.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11350,6.17,20250114,19410,-37.92,20240805,10010,20.38,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-110,5,-0.90,243836020,20181,98.63,12150,12250,12000,15860,8540,12200,12082.45,11.29,0,-2966,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1539,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11350,6.52,20250114,19410,-37.71,20240805,10010,20.78,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-60,5,-0.49,78928840,6489,31.71,12150,12250,12130,15860,8540,12200,12163.48,11.29,0,-1969,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1545,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11350,6.96,20250114,19410,-37.45,20240805,10010,21.28,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12170,-30,5,-0.25,60819610,4998,24.43,12150,12250,12130,15860,8540,12200,12168.79,11.29,0,-1367,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1549,4.59,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.30,10010,20240417,21.58,12850,-5.29,20250226,11350,7.22,20250114,19410,-37.30,20240805,10010,21.58,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,-70,5,-0.57,55853020,4589,22.43,12150,12250,12130,15860,8540,12200,12171.07,11.29,0,-1056,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1544,4.58,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11350,6.87,20250114,19410,-37.51,20240805,10010,21.18,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,10,2,0.08,26524480,2176,10.63,12150,12250,12140,15860,8540,12200,12189.56,11.29,0,-288,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1554,4.61,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,0,3,0.00,19546600,1605,7.84,12150,12250,12140,15860,8540,12200,12178.57,11.29,0,-282,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1553,4.61,0.33,12,0.01,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N +20250307,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,-50,5,-0.41,121500,10,0.05,12150,12150,12150,15860,8540,12200,12150.00,11.29,0,-9,12386,12292,12236,12142,12086,12265,12115,636,3660,5000,7560,10,1,12728534,1547,4.59,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11350,7.05,20250114,19410,-37.40,20240805,10010,21.38,20240417,0.83,N,001750,5000,636 억,,1437244,N,N,10,N,00,N 20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,-30,5,-0.25,250306690,20462,106.05,12330,12330,12180,15890,8570,12230,12232.77,11.32,0,-2866,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1553,4.61,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,10,N,00,N 20250306,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,10,2,0.08,240004700,19619,101.68,12330,12330,12180,15890,8570,12230,12233.28,11.32,0,-2671,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1558,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N 20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,211133980,17259,89.45,12330,12330,12180,15890,8570,12230,12233.27,11.32,0,-2649,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.14,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N diff --git a/001770/price/prices-20250301.csv b/001770/price/prices-20250301.csv index f647d7eb7ad2..f95779d0ea40 100644 --- a/001770/price/prices-20250301.csv +++ b/001770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,480,2,3.31,20003750,1369,173.29,14550,15000,14520,18870,10170,14520,14611.94,0.00,0,-9,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,182,164.84,0.36,12,0.11,91.00,42198.00,21200,20240223,-29.25,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,20200,-25.74,20240315,13150,14.07,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14570,50,2,0.34,6295740,433,54.81,14550,14800,14520,18870,10170,14520,14539.82,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.11,0.35,12,0.04,91.00,42198.00,21200,20240223,-31.27,13150,20241209,10.80,15400,-5.39,20250117,13640,6.82,20250102,20200,-27.87,20240315,13150,10.80,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,5086440,350,44.30,14550,14800,14520,18870,10170,14520,14532.69,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.03,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,130124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,4433040,305,38.61,14550,14800,14520,18870,10170,14520,14534.56,0.00,0,-21,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.03,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,10,2,0.07,2951090,203,25.70,14550,14800,14520,18870,10170,14520,14537.39,0.00,0,-11,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,159.67,0.34,12,0.02,91.00,42198.00,21200,20240223,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,80,2,0.55,2805730,193,24.43,14550,14800,14520,18870,10170,14520,14537.46,0.00,0,-11,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.44,0.35,12,0.02,91.00,42198.00,21200,20240223,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,100124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14600,80,2,0.55,567360,39,4.94,14550,14800,14520,18870,10170,14520,14547.69,0.00,0,0,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,177,160.44,0.35,12,0.00,91.00,42198.00,21200,20240223,-31.13,13150,20241209,11.03,15400,-5.19,20250117,13640,7.04,20250102,20200,-27.72,20240315,13150,11.03,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250307,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,0,3,0.00,0,0,0.00,0,0,0,18870,10170,14520,0.00,0.00,0,0,14933,14726,14593,14386,14253,14830,14490,61,4350,5000,10160,10,1,1214878,176,159.56,0.34,12,0.00,91.00,42198.00,21200,20240223,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250306,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14520,60,2,0.41,11555000,790,46.66,14460,14800,14460,18790,10130,14460,14626.58,0.00,0,0,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.56,0.34,12,0.07,91.00,42198.00,21200,20240222,-31.51,13150,20241209,10.42,15400,-5.71,20250117,13640,6.45,20250102,20200,-28.12,20240315,13150,10.42,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250306,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14480,20,2,0.14,10611180,725,42.82,14460,14800,14460,18790,10130,14460,14636.11,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,176,159.12,0.34,12,0.06,91.00,42198.00,21200,20240222,-31.70,13150,20241209,10.11,15400,-5.97,20250117,13640,6.16,20250102,20200,-28.32,20240315,13150,10.11,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250306,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14530,70,2,0.48,8308860,566,33.43,14460,14800,14460,18790,10130,14460,14679.96,0.00,0,1,15433,14946,14703,14216,13973,14825,14095,61,4330,5000,10120,10,1,1214878,177,159.67,0.34,12,0.05,91.00,42198.00,21200,20240222,-31.46,13150,20241209,10.49,15400,-5.65,20250117,13640,6.52,20250102,20200,-28.07,20240315,13150,10.49,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250301.csv b/001780/price/prices-20250301.csv index 83fc931543c2..4c7703edf7dd 100644 --- a/001780/price/prices-20250301.csv +++ b/001780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2245,-15,5,-0.66,2017004753,887949,195.73,2260,2310,2230,2935,1585,2260,2271.53,2.03,0,-67603,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2174,11.40,0.78,12,0.92,197.00,2883.00,4520,20240326,-50.33,1755,20241209,27.92,2400,-6.46,20250211,1921,16.87,20250203,4520,-50.33,20240326,1755,27.92,20241209,3.05,N,001780,500,484 억,,1965643,N,N,231,N,00,N +20250307,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,1887396033,830336,183.03,2260,2310,2230,2935,1585,2260,2273.05,2.03,0,-56969,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.86,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,-5,5,-0.22,1713995948,753189,166.03,2260,2310,2230,2935,1585,2260,2275.65,2.03,0,-47882,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2184,11.45,0.78,12,0.78,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,1487901268,653392,144.03,2260,2310,2230,2935,1585,2260,2277.20,2.03,0,-42811,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.67,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,-5,5,-0.22,425427995,188217,41.49,2260,2280,2230,2935,1585,2260,2260.31,2.03,0,23650,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2184,11.45,0.78,12,0.19,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,311157910,137716,30.36,2260,2280,2230,2935,1585,2260,2259.42,2.03,0,15296,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.14,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,195815133,86906,19.16,2260,2275,2230,2935,1585,2260,2253.18,2.03,0,-679,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.09,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N +20250307,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,-20,5,-0.88,12120440,5374,1.18,2260,2260,2235,2935,1585,2260,2255.38,2.03,0,-635,2326,2292,2266,2232,2206,2280,2220,484,675,500,1670,5,1,96830132,2169,11.37,0.78,12,0.01,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.05,N,001780,500,484 억,,1965643,N,N,519,N,00,N 20250306,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,1021932182,450242,79.82,2290,2300,2240,2955,1595,2275,2269.74,2.01,0,12492,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.46,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,519,N,00,N 20250306,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-25,5,-1.10,976624102,430158,76.26,2290,2300,2240,2955,1595,2275,2270.38,2.01,0,13955,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2179,11.42,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N 20250306,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,757678212,332839,59.01,2290,2300,2255,2955,1595,2275,2276.41,2.01,0,46779,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.34,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N diff --git a/001790/price/prices-20250301.csv b/001790/price/prices-20250301.csv index bc594c445b50..c6233779e3b3 100644 --- a/001790/price/prices-20250301.csv +++ b/001790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,151645171,57091,149.31,2635,2670,2635,3450,1860,2655,2656.17,1.75,0,1273,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,121834071,45850,119.91,2635,2670,2635,3450,1860,2655,2657.23,1.75,0,1250,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,15,2,0.56,98721802,37143,97.14,2635,2670,2635,3450,1860,2655,2657.88,1.75,0,1241,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2395,7.88,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2595,2.89,20250304,3570,-25.21,20240617,2510,6.37,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,86130437,32412,84.77,2635,2665,2635,3450,1860,2655,2657.36,1.75,0,765,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,120125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,10,2,0.38,66501122,25031,65.46,2635,2665,2635,3450,1860,2655,2656.75,1.75,0,148,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2390,7.86,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2595,2.70,20250304,3570,-25.35,20240617,2510,6.18,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,5,2,0.19,31326542,11803,30.87,2635,2660,2635,3450,1860,2655,2654.12,1.75,0,-276,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2386,7.85,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,5,2,0.19,15087832,5694,14.89,2635,2660,2635,3450,1860,2655,2649.78,1.75,0,-690,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2386,7.85,0.46,12,0.01,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2595,2.50,20250304,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N +20250307,090125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2635,-20,5,-0.75,1620525,615,1.61,2635,2635,2635,3450,1860,2655,2635.00,1.75,0,0,2671,2662,2651,2642,2631,2657,2637,448,795,500,2010,5,1,89696580,2364,7.77,0.46,12,0.00,339.00,5764.00,3570,20240617,-26.19,2510,20241209,4.98,2795,-5.72,20250116,2595,1.54,20250304,3570,-26.19,20240617,2510,4.98,20241209,1.40,N,001790,500,448 억,,1570752,N,N,23,N,00,N 20250306,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,101002110,38128,71.98,2660,2660,2640,3435,1855,2645,2649.01,1.75,0,-986,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,23,N,00,N 20250306,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,10,2,0.38,80597840,30421,57.43,2660,2660,2640,3435,1855,2645,2649.41,1.75,0,-568,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2381,7.83,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2595,2.31,20250304,3570,-25.63,20240617,2510,5.78,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N 20250306,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,5,2,0.19,63334540,23909,45.14,2660,2660,2640,3435,1855,2645,2648.98,1.75,0,-560,2681,2662,2641,2622,2601,2652,2612,448,790,500,2010,5,1,89696580,2377,7.82,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2595,2.12,20250304,3570,-25.77,20240617,2510,5.58,20241209,1.39,N,001790,500,448 억,,1571291,N,N,48,N,00,N diff --git a/001800/price/prices-20250301.csv b/001800/price/prices-20250301.csv index 403f1ddc71d9..cc93e15007a8 100644 --- a/001800/price/prices-20250301.csv +++ b/001800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,-100,5,-0.65,1925144345,126075,106.59,15340,15360,15170,19940,10740,15340,15269.83,8.60,0,43867,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9547,11.15,0.43,12,0.20,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5385946,N,N,138,N,00,N +20250307,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,-100,5,-0.65,1722170380,112759,95.34,15340,15360,15170,19940,10740,15340,15273.02,8.60,0,42385,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9547,11.15,0.43,12,0.18,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,-80,5,-0.52,1403427775,91854,77.66,15340,15360,15170,19940,10740,15340,15278.90,8.60,0,41696,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9560,11.16,0.43,12,0.15,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,130125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15330,-10,5,-0.07,1192021880,78025,65.97,15340,15360,15170,19940,10740,15340,15277.44,8.60,0,37021,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9604,11.21,0.43,12,0.12,1367.00,35248.00,17090,20241031,-10.30,13700,20240419,11.90,15910,-3.65,20250224,14650,4.64,20250116,17090,-10.30,20241031,13700,11.90,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15290,-50,5,-0.33,861866765,56498,47.77,15340,15340,15170,19940,10740,15340,15254.82,8.60,0,24847,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9578,11.19,0.43,12,0.09,1367.00,35248.00,17090,20241031,-10.53,13700,20240419,11.61,15910,-3.90,20250224,14650,4.37,20250116,17090,-10.53,20241031,13700,11.61,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15280,-60,5,-0.39,311855300,20452,17.29,15340,15340,15170,19940,10740,15340,15248.16,8.60,0,3130,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9572,11.18,0.43,12,0.03,1367.00,35248.00,17090,20241031,-10.59,13700,20240419,11.53,15910,-3.96,20250224,14650,4.30,20250116,17090,-10.59,20241031,13700,11.53,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15250,-90,5,-0.59,204572435,13425,11.35,15340,15340,15170,19940,10740,15340,15238.17,8.60,0,772,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9553,11.16,0.43,12,0.02,1367.00,35248.00,17090,20241031,-10.77,13700,20240419,11.31,15910,-4.15,20250224,14650,4.10,20250116,17090,-10.77,20241031,13700,11.31,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N +20250307,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15210,-130,5,-0.85,8976860,588,0.50,15340,15340,15210,19940,10740,15340,15266.77,8.60,0,-390,15480,15410,15290,15220,15100,15445,15255,313,4600,500,11960,10,1,62645422,9528,11.13,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.00,13700,20240419,11.02,15910,-4.40,20250224,14650,3.82,20250116,17090,-11.00,20241031,13700,11.02,20240419,0.14,N,001800,500,313 억,,5385946,N,N,339,N,00,N 20250306,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15340,190,2,1.25,1796900745,117646,86.09,15180,15360,15170,19690,10610,15150,15273.80,8.52,0,47710,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9610,11.22,0.44,12,0.19,1367.00,35248.00,17090,20241031,-10.24,13700,20240419,11.97,15910,-3.58,20250224,14650,4.71,20250116,17090,-10.24,20241031,13700,11.97,20240419,0.14,N,001800,500,313 억,,5338355,N,N,339,N,00,N 20250306,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15260,110,2,0.73,1591093655,104191,76.25,15180,15360,15170,19690,10610,15150,15270.94,8.52,0,43887,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9560,11.16,0.43,12,0.17,1367.00,35248.00,17090,20241031,-10.71,13700,20240419,11.39,15910,-4.09,20250224,14650,4.16,20250116,17090,-10.71,20241031,13700,11.39,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N 20250306,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15240,90,2,0.59,1346690550,88164,64.52,15180,15360,15170,19690,10610,15150,15274.84,8.52,0,41645,15470,15310,15130,14970,14790,15390,15050,313,4540,500,11810,10,1,62645422,9547,11.15,0.43,12,0.14,1367.00,35248.00,17090,20241031,-10.83,13700,20240419,11.24,15910,-4.21,20250224,14650,4.03,20250116,17090,-10.83,20241031,13700,11.24,20240419,0.14,N,001800,500,313 억,,5338355,N,N,572,N,00,N diff --git a/001810/price/prices-20250301.csv b/001810/price/prices-20250301.csv index 0ba3acb37057..7713f997ae92 100644 --- a/001810/price/prices-20250301.csv +++ b/001810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,-9,5,-0.61,7741045,5267,13.02,1470,1482,1456,1911,1029,1470,1469.73,0.49,0,-1101,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,323,-5.60,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,6898048,4690,11.60,1470,1482,1456,1911,1029,1470,1470.80,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,6887796,4683,11.58,1470,1482,1456,1911,1029,1470,1470.81,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1471,1,2,0.07,6884856,4681,11.57,1470,1482,1456,1911,1029,1470,1470.81,0.49,0,-1024,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,326,-5.64,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.61,1340,20241210,9.78,1700,-13.47,20250102,1402,4.92,20250203,2120,-30.61,20240529,1340,9.78,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1481,11,2,0.75,6836263,4648,11.49,1470,1482,1456,1911,1029,1470,1470.80,0.49,0,-1031,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.67,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.14,1340,20241210,10.52,1700,-12.88,20250102,1402,5.63,20250203,2120,-30.14,20240529,1340,10.52,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,12,2,0.82,5044051,3437,8.50,1470,1482,1456,1911,1029,1470,1467.57,0.49,0,-382,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,12,2,0.82,5044051,3437,8.50,1470,1482,1456,1911,1029,1470,1467.57,0.49,0,-382,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N +20250307,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,0,3,0.00,3081120,2096,5.18,1470,1470,1470,1911,1029,1470,1470.00,0.49,0,0,1597,1533,1491,1427,1385,1565,1459,111,441,500,990,1,1,22137500,325,-5.63,0.16,12,0.01,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108792,N,N,0,N,00,N 20250306,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,59960556,40041,706.07,1458,1555,1449,1895,1021,1458,1497.48,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N 20250306,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,3,2,0.21,59504435,39730,700.58,1458,1555,1449,1895,1021,1458,1497.72,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.60,0.16,12,0.18,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N 20250306,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,58765042,39227,691.71,1458,1555,1449,1895,1021,1458,1498.08,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N diff --git a/001820/price/prices-20250301.csv b/001820/price/prices-20250301.csv index d99d71cd4d8b..bd33f03c0540 100644 --- a/001820/price/prices-20250301.csv +++ b/001820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,150,2,0.54,983741400,35099,80.40,27950,28300,27600,36200,19500,27850,28027.63,5.94,0,12820,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2911,13.99,1.19,12,0.34,2002.00,23561.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26750,4.67,20250102,54500,-48.62,20240429,23150,20.95,20241209,2.09,N,001820,1000,103 억,,617657,N,N,4,N,00,N +20250307,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,0,3,0.00,941955550,33600,76.97,27950,28300,27600,36200,19500,27850,28034.39,5.94,0,12545,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2895,13.91,1.18,12,0.32,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,350,2,1.26,835481800,29782,68.22,27950,28300,27600,36200,19500,27850,28053.25,5.94,0,11193,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2931,14.09,1.20,12,0.29,2002.00,23561.00,54500,20240429,-48.26,23150,20241209,21.81,32800,-14.02,20250211,26750,5.42,20250102,54500,-48.26,20240429,23150,21.81,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,100,2,0.36,564649600,20147,46.15,27950,28300,27600,36200,19500,27850,28026.49,5.94,0,4759,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2905,13.96,1.19,12,0.19,2002.00,23561.00,54500,20240429,-48.72,23150,20241209,20.73,32800,-14.79,20250211,26750,4.49,20250102,54500,-48.72,20240429,23150,20.73,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,120126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27825,-25,5,-0.09,474649125,16917,38.75,27950,28300,27600,36200,19500,27850,28057.52,5.94,0,2925,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2892,13.90,1.18,12,0.16,2002.00,23561.00,54500,20240429,-48.94,23150,20241209,20.19,32800,-15.17,20250211,26750,4.02,20250102,54500,-48.94,20240429,23150,20.19,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,150,2,0.54,383611450,13661,31.29,27950,28300,27600,36200,19500,27850,28080.77,5.94,0,4141,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2911,13.99,1.19,12,0.13,2002.00,23561.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26750,4.67,20250102,54500,-48.62,20240429,23150,20.95,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,200,2,0.72,275446700,9806,22.46,27950,28300,27600,36200,19500,27850,28089.61,5.94,0,3445,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2916,14.01,1.19,12,0.09,2002.00,23561.00,54500,20240429,-48.53,23150,20241209,21.17,32800,-14.48,20250211,26750,4.86,20250102,54500,-48.53,20240429,23150,21.17,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N +20250307,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,50,2,0.18,9173750,329,0.75,27950,27950,27700,36200,19500,27850,27883.74,5.94,0,-183,29050,28450,28100,27500,27150,28275,27325,104,8350,1000,20600,50,1,10395000,2900,13.94,1.18,12,0.00,2002.00,23561.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26750,4.30,20250102,54500,-48.81,20240429,23150,20.52,20241209,2.09,N,001820,1000,103 억,,617657,N,N,31,N,00,N 20250306,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,1215918100,43429,183.26,28500,28700,27750,37050,19950,28500,27997.94,6.12,0,-17897,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.42,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,31,N,00,N 20250306,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,-700,5,-2.46,1184736350,42307,178.53,28500,28700,27750,37050,19950,28500,28003.32,6.12,0,-17607,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2890,13.89,1.18,12,0.41,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26750,3.93,20250102,54500,-48.99,20240429,23150,20.09,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N 20250306,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,951141200,33910,143.09,28500,28700,27800,37050,19950,28500,28048.99,6.12,0,-13438,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.33,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N diff --git a/001840/price/prices-20250301.csv b/001840/price/prices-20250301.csv index d88a27bbf039..6edcd4d1e1d3 100644 --- a/001840/price/prices-20250301.csv +++ b/001840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1970,-17,5,-0.86,66214206,33535,63.08,1926,2010,1926,2580,1391,1987,1974.48,1.18,0,1184,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,439,-28.55,0.84,12,0.15,-69.00,2352.00,4000,20240802,-50.75,1926,20250307,2.28,3040,-35.20,20250103,1926,2.28,20250307,4000,-50.75,20240802,1926,2.28,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,150126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1982,-5,5,-0.25,58476316,29609,55.69,1926,2010,1926,2580,1391,1987,1974.95,1.18,0,1639,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,442,-28.72,0.84,12,0.13,-69.00,2352.00,4000,20240802,-50.45,1926,20250307,2.91,3040,-34.80,20250103,1926,2.91,20250307,4000,-50.45,20240802,1926,2.91,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,140125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1995,8,2,0.40,45324132,22970,43.21,1926,2010,1926,2580,1391,1987,1973.19,1.18,0,2675,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,445,-28.91,0.85,12,0.10,-69.00,2352.00,4000,20240802,-50.13,1926,20250307,3.58,3040,-34.38,20250103,1926,3.58,20250307,4000,-50.13,20240802,1926,3.58,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,130126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1974,-13,5,-0.65,36020741,18304,34.43,1926,1985,1926,2580,1391,1987,1967.92,1.18,0,3900,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,440,-28.61,0.84,12,0.08,-69.00,2352.00,4000,20240802,-50.65,1926,20250307,2.49,3040,-35.07,20250103,1926,2.49,20250307,4000,-50.65,20240802,1926,2.49,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,120126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1972,-15,5,-0.75,33990387,17275,32.49,1926,1985,1926,2580,1391,1987,1967.61,1.18,0,3864,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,439,-28.58,0.84,12,0.08,-69.00,2352.00,4000,20240802,-50.70,1926,20250307,2.39,3040,-35.13,20250103,1926,2.39,20250307,4000,-50.70,20240802,1926,2.39,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,110125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1982,-5,5,-0.25,29651461,15082,28.37,1926,1985,1926,2580,1391,1987,1966.02,1.18,0,3635,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,442,-28.72,0.84,12,0.07,-69.00,2352.00,4000,20240802,-50.45,1926,20250307,2.91,3040,-34.80,20250103,1926,2.91,20250307,4000,-50.45,20240802,1926,2.91,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,100125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1965,-22,5,-1.11,16296103,8328,15.66,1926,1984,1926,2580,1391,1987,1956.78,1.18,0,-852,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,438,-28.48,0.84,12,0.04,-69.00,2352.00,4000,20240802,-50.88,1926,20250307,2.02,3040,-35.36,20250103,1926,2.02,20250307,4000,-50.88,20240802,1926,2.02,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N +20250307,090126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1948,-39,5,-1.96,6268234,3248,6.11,1926,1984,1926,2580,1391,1987,1929.88,1.18,0,184,2067,2027,2005,1965,1943,2016,1954,111,593,500,1230,1,1,22283636,434,-28.23,0.83,12,0.01,-69.00,2352.00,4000,20240802,-51.30,1926,20250307,1.14,3040,-35.92,20250103,1926,1.14,20250307,4000,-51.30,20240802,1926,1.14,20250307,0.53,N,001840,500,111 억,,261847,N,N,0,N,00,N 20250306,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1987,-43,5,-2.12,105862675,53088,73.38,2045,2045,1983,2635,1425,2030,1994.10,1.22,0,-19955,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.80,0.84,12,0.24,-69.00,2352.00,4000,20240802,-50.33,1938,20250304,2.53,3040,-34.64,20250103,1938,2.53,20250304,4000,-50.33,20240802,1938,2.53,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N 20250306,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,100147865,50213,69.41,2045,2045,1983,2635,1425,2030,1994.46,1.22,0,-19545,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.23,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N 20250306,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,90380875,45324,62.65,2045,2045,1983,2635,1425,2030,1994.11,1.22,0,-19254,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.20,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N diff --git a/001940/price/prices-20250301.csv b/001940/price/prices-20250301.csv index e9dfef45c498..dad4467241e2 100644 --- a/001940/price/prices-20250301.csv +++ b/001940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,448759030,22862,100.78,19660,19810,19480,25500,13740,19620,19629.04,6.57,0,7004,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.16,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,3,N,00,N +20250307,150126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,417967480,21289,93.84,19660,19810,19480,25500,13740,19620,19633.03,6.57,0,7000,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19580,-40,5,-0.20,380055420,19350,85.29,19660,19810,19480,25500,13740,19620,19641.11,6.57,0,6958,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2776,3.48,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.57,18060,20250203,8.42,19960,-1.90,20250102,18060,8.42,20250203,27400,-28.54,20240315,18060,8.42,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,130126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19690,70,2,0.36,349714380,17804,78.48,19660,19810,19480,25500,13740,19620,19642.46,6.57,0,7051,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2791,3.50,0.28,12,0.13,5627.00,70799.00,27800,20240223,-29.17,18060,20250203,9.03,19960,-1.35,20250102,18060,9.03,20250203,27400,-28.14,20240315,18060,9.03,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19720,100,2,0.51,321393620,16367,72.15,19660,19810,19480,25500,13740,19620,19636.68,6.57,0,7173,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2796,3.50,0.28,12,0.12,5627.00,70799.00,27800,20240223,-29.06,18060,20250203,9.19,19960,-1.20,20250102,18060,9.19,20250203,27400,-28.03,20240315,18060,9.19,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19560,-60,5,-0.31,161590780,8251,36.37,19660,19750,19480,25500,13740,19620,19584.39,6.57,0,3853,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2773,3.48,0.28,12,0.06,5627.00,70799.00,27800,20240223,-29.64,18060,20250203,8.31,19960,-2.00,20250102,18060,8.31,20250203,27400,-28.61,20240315,18060,8.31,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,0,3,0.00,76955030,3933,17.34,19660,19750,19480,25500,13740,19620,19566.50,6.57,0,1440,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2781,3.49,0.28,12,0.03,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N +20250307,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19570,-50,5,-0.25,8743440,445,1.96,19660,19660,19570,25500,13740,19620,19648.18,6.57,0,-239,19893,19756,19563,19426,19233,19825,19495,185,5880,1000,14120,10,1,14176380,2774,3.48,0.28,12,0.00,5627.00,70799.00,27800,20240223,-29.60,18060,20250203,8.36,19960,-1.95,20250102,18060,8.36,20250203,27400,-28.58,20240315,18060,8.36,20250203,0.08,N,001940,1000,184 억,,931682,N,N,4,N,00,N 20250306,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19620,150,2,0.77,426643765,21823,202.25,19420,19700,19370,25300,13630,19470,19549.94,6.51,0,7435,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2781,3.49,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.42,18060,20250203,8.64,19960,-1.70,20250102,18060,8.64,20250203,27400,-28.39,20240315,18060,8.64,20250203,0.10,N,001940,1000,184 억,,923452,N,N,4,N,00,N 20250306,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19510,40,2,0.21,421230045,21547,199.69,19420,19700,19370,25300,13630,19470,19549.36,6.51,0,7351,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2766,3.47,0.28,12,0.15,5627.00,70799.00,27800,20240223,-29.82,18060,20250203,8.03,19960,-2.25,20250102,18060,8.03,20250203,27400,-28.80,20240315,18060,8.03,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N 20250306,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19550,80,2,0.41,384310165,19657,182.18,19420,19700,19370,25300,13630,19470,19550.80,6.51,0,6880,19716,19592,19436,19312,19156,19655,19375,185,5830,1000,14010,10,1,14176380,2771,3.47,0.28,12,0.14,5627.00,70799.00,27800,20240223,-29.68,18060,20250203,8.25,19960,-2.05,20250102,18060,8.25,20250203,27400,-28.65,20240315,18060,8.25,20250203,0.10,N,001940,1000,184 억,,923452,N,N,1,N,00,N diff --git a/002020/price/prices-20250301.csv b/002020/price/prices-20250301.csv index 2ccca38c59b2..3b0fb356adbc 100644 --- a/002020/price/prices-20250301.csv +++ b/002020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18600,590,2,3.28,2523071765,135771,252.60,18030,18930,18030,23400,12610,18010,18583.71,5.22,0,11537,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2349,29.76,0.24,12,1.08,625.00,78295.00,20300,20240321,-8.37,12570,20241209,47.97,18930,-1.74,20250307,13650,36.26,20250203,20300,-8.37,20240321,12570,47.97,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18480,470,2,2.61,2425598695,130513,242.82,18030,18930,18030,23400,12610,18010,18585.55,5.22,0,12559,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2333,29.57,0.24,12,1.03,625.00,78295.00,20300,20240321,-8.97,12570,20241209,47.02,18930,-2.38,20250307,13650,35.38,20250203,20300,-8.97,20240321,12570,47.02,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18470,460,2,2.55,2276431355,122424,227.77,18030,18930,18030,23400,12610,18010,18595.13,5.22,0,13391,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2332,29.55,0.24,12,0.97,625.00,78295.00,20300,20240321,-9.01,12570,20241209,46.94,18930,-2.43,20250307,13650,35.31,20250203,20300,-9.01,20240321,12570,46.94,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,130126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18510,500,2,2.78,2087329545,112203,208.75,18030,18930,18030,23400,12610,18010,18603.68,5.22,0,13932,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2337,29.62,0.24,12,0.89,625.00,78295.00,20300,20240321,-8.82,12570,20241209,47.26,18930,-2.22,20250307,13650,35.60,20250203,20300,-8.82,20240321,12570,47.26,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18700,690,2,3.83,1795669505,96448,179.44,18030,18930,18030,23400,12610,18010,18618.64,5.22,0,13372,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2361,29.92,0.24,12,0.76,625.00,78295.00,20300,20240321,-7.88,12570,20241209,48.77,18930,-1.22,20250307,13650,37.00,20250203,20300,-7.88,20240321,12570,48.77,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18850,840,2,4.66,1549503280,83287,154.96,18030,18930,18030,23400,12610,18010,18605.10,5.22,0,11023,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2380,30.16,0.24,12,0.66,625.00,78295.00,20300,20240321,-7.14,12570,20241209,49.96,18930,-0.42,20250307,13650,38.10,20250203,20300,-7.14,20240321,12570,49.96,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18380,370,2,2.05,779534965,42242,78.59,18030,18660,18030,23400,12610,18010,18455.08,5.22,0,6076,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2321,29.41,0.23,12,0.33,625.00,78295.00,20300,20240321,-9.46,12570,20241209,46.22,18660,-1.50,20250307,13650,34.65,20250203,20300,-9.46,20240321,12570,46.22,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N +20250307,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18040,30,2,0.17,9337560,518,0.96,18030,18040,18030,23400,12610,18010,18030.05,5.22,0,-43,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2278,28.86,0.23,12,0.00,625.00,78295.00,20300,20240321,-11.13,12570,20241209,43.52,18270,-1.26,20250306,13650,32.16,20250203,20300,-11.13,20240321,12570,43.52,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N 20250306,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,966822360,53739,60.19,17910,18270,17690,23200,12510,17870,17991.06,5.27,0,-6584,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.43,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,2,N,00,N 20250306,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,952667010,52952,59.30,17910,18270,17690,23200,12510,17870,17991.14,5.27,0,-6700,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.42,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N 20250306,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17970,100,2,0.56,858979600,47727,53.45,17910,18270,17690,23200,12510,17870,17997.77,5.27,0,-7627,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2269,28.75,0.23,12,0.38,625.00,78295.00,20300,20240321,-11.48,12570,20241209,42.96,18270,-1.64,20250306,13650,31.65,20250203,20300,-11.48,20240321,12570,42.96,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N diff --git a/002030/price/prices-20250301.csv b/002030/price/prices-20250301.csv index 5d225b8e2e9c..6382d7d053a5 100644 --- a/002030/price/prices-20250301.csv +++ b/002030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,2000,2,0.78,343689500,1332,128.57,258000,260000,256500,335000,181000,258000,258025.15,7.91,0,490,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5459,6.02,0.50,12,0.06,43213.00,516270.00,279000,20240520,-6.81,190200,20240226,36.70,262000,-0.76,20250226,228500,13.79,20250106,279000,-6.81,20240520,198500,30.98,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,315890000,1225,118.24,258000,259500,256500,335000,181000,258000,257869.39,7.91,0,480,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.06,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1000,2,0.39,264384500,1026,99.03,258000,259000,256500,335000,181000,258000,257684.70,7.91,0,458,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5438,5.99,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.17,190200,20240226,36.17,262000,-1.15,20250226,228500,13.35,20250106,279000,-7.17,20240520,198500,30.48,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,118150000,459,44.31,258000,259000,256500,335000,181000,258000,257407.41,7.91,0,203,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,120127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,70560500,274,26.45,258000,259000,256500,335000,181000,258000,257520.07,7.91,0,122,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-1000,5,-0.39,40933000,159,15.35,258000,259000,256500,335000,181000,258000,257440.25,7.91,0,51,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5396,5.95,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,11843500,46,4.44,258000,259000,256500,335000,181000,258000,257467.39,7.91,0,14,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N +20250307,090127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,-500,5,-0.19,1803000,7,0.68,258000,258000,257500,335000,181000,258000,257571.43,7.91,0,-3,262333,260166,258333,256166,254333,259250,255250,110,77000,5000,190920,500,1,2099584,5406,5.96,0.50,12,0.00,43213.00,516270.00,279000,20240520,-7.71,190200,20240226,35.38,262000,-1.72,20250226,228500,12.69,20250106,279000,-7.71,20240520,198500,29.72,20240307,0.08,N,002030,5000,109 억,,165983,N,N,1,N,00,N 20250306,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,267246000,1036,145.51,260500,260500,256500,338000,182000,260000,257959.46,7.91,0,-49,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,1,N,00,N 20250306,150126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-3000,5,-1.15,176193000,683,95.93,260500,260500,257000,338000,182000,260000,257969.25,7.91,0,8,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5396,5.95,0.50,12,0.03,43213.00,516270.00,279000,20240520,-7.89,190200,20240226,35.12,262000,-1.91,20250226,228500,12.47,20250106,279000,-7.89,20240520,198500,29.47,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N 20250306,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,-2000,5,-0.77,103023000,399,56.04,260500,260500,257000,338000,182000,260000,258203.01,7.91,0,18,262333,261166,258833,257666,255333,261750,258250,110,78000,5000,192400,500,1,2099584,5417,5.97,0.50,12,0.02,43213.00,516270.00,279000,20240520,-7.53,190200,20240226,35.65,262000,-1.53,20250226,228500,12.91,20250106,279000,-7.53,20240520,198500,29.97,20240307,0.08,N,002030,5000,109 억,,166092,N,N,0,N,00,N diff --git a/002070/price/prices-20250301.csv b/002070/price/prices-20250301.csv index b0e27ebcef69..67d001425ade 100644 --- a/002070/price/prices-20250301.csv +++ b/002070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,836,-23,5,-2.68,54407745,63957,44.30,859,876,822,1116,602,859,850.69,0.94,0,1611,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,249,-3.20,0.28,12,0.21,-261.00,2957.00,1197,20241211,-30.16,730,20241115,14.52,965,-13.37,20250305,797,4.89,20250304,1197,-30.16,20241211,730,14.52,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,845,-14,5,-1.63,47241364,55437,38.40,859,876,822,1116,602,859,852.16,0.94,0,2689,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,252,-3.24,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.41,730,20241115,15.75,965,-12.44,20250305,797,6.02,20250304,1197,-29.41,20241211,730,15.75,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-4,5,-0.47,35730457,41740,28.91,859,876,822,1116,602,859,856.02,0.94,0,3804,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,255,-3.28,0.29,12,0.14,-261.00,2957.00,1197,20241211,-28.57,730,20241115,17.12,965,-11.40,20250305,797,7.28,20250304,1197,-28.57,20241211,730,17.12,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-3,5,-0.35,34547329,40352,27.95,859,876,822,1116,602,859,856.15,0.94,0,4344,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,255,-3.28,0.29,12,0.14,-261.00,2957.00,1197,20241211,-28.49,730,20241115,17.26,965,-11.30,20250305,797,7.40,20250304,1197,-28.49,20241211,730,17.26,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,10,2,1.16,32617866,38113,26.40,859,876,822,1116,602,859,855.82,0.94,0,4021,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,259,-3.33,0.29,12,0.13,-261.00,2957.00,1197,20241211,-27.40,730,20241115,19.04,965,-9.95,20250305,797,9.03,20250304,1197,-27.40,20241211,730,19.04,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-8,5,-0.93,16351960,19296,13.37,859,859,822,1116,602,859,847.43,0.94,0,-1252,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,254,-3.26,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-8,5,-0.93,14502102,17119,11.86,859,859,822,1116,602,859,847.13,0.94,0,-1178,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,254,-3.26,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N +20250307,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,858,-1,5,-0.12,1264891,1473,1.02,859,859,858,1116,602,859,858.72,0.94,0,-430,915,887,866,838,817,876,827,149,257,500,610,1,1,29793990,256,-3.29,0.29,12,0.00,-261.00,2957.00,1197,20241211,-28.32,730,20241115,17.53,965,-11.09,20250305,797,7.65,20250304,1197,-28.32,20241211,730,17.53,20241115,0.06,N,002070,500,148 억,,279441,N,N,8,N,00,N 20250306,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,124503146,144288,13.05,881,894,845,1142,616,879,862.91,0.92,0,4602,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.48,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,8,N,00,N 20250306,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,119369288,138286,12.51,881,894,845,1142,616,879,863.21,0.92,0,5371,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.46,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N 20250306,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-16,5,-1.82,117956415,136633,12.36,881,894,845,1142,616,879,863.31,0.92,0,5284,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.46,-261.00,2957.00,1197,20241211,-27.90,730,20241115,18.22,965,-10.57,20250305,797,8.28,20250304,1197,-27.90,20241211,730,18.22,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N diff --git a/002100/price/prices-20250301.csv b/002100/price/prices-20250301.csv index 54e3d0a45b16..9d79dccc55da 100644 --- a/002100/price/prices-20250301.csv +++ b/002100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9070,-50,5,-0.55,125429850,13726,69.25,9120,9210,9060,11850,6390,9120,9138.12,0.54,0,-24,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1771,9.36,0.72,12,0.07,969.00,12519.00,10860,20240325,-16.48,8600,20241209,5.47,9550,-5.03,20250207,8930,1.57,20250304,10860,-16.48,20240325,8600,5.47,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,0,3,0.00,119430210,13065,65.92,9120,9210,9060,11850,6390,9120,9141.23,0.54,0,-17,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.07,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,40,2,0.44,98327980,10747,54.22,9120,9210,9100,11850,6390,9120,9149.34,0.54,0,-60,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1788,9.45,0.73,12,0.06,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9550,-4.08,20250207,8930,2.58,20250304,10860,-15.65,20240325,8600,6.51,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9180,60,2,0.66,69940990,7630,38.50,9120,9210,9100,11850,6390,9120,9166.58,0.54,0,-1792,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1792,9.47,0.73,12,0.04,969.00,12519.00,10860,20240325,-15.47,8600,20241209,6.74,9550,-3.87,20250207,8930,2.80,20250304,10860,-15.47,20240325,8600,6.74,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,70,2,0.77,62027690,6767,34.14,9120,9210,9100,11850,6390,9120,9166.20,0.54,0,-1221,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1794,9.48,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.38,8600,20241209,6.86,9550,-3.77,20250207,8930,2.91,20250304,10860,-15.38,20240325,8600,6.86,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9190,70,2,0.77,52335020,5710,28.81,9120,9210,9100,11850,6390,9120,9165.50,0.54,0,-586,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1794,9.48,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.38,8600,20241209,6.86,9550,-3.77,20250207,8930,2.91,20250304,10860,-15.38,20240325,8600,6.86,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,50,2,0.55,23324210,2552,12.88,9120,9170,9100,11850,6390,9120,9139.58,0.54,0,-24,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1790,9.46,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9550,-3.98,20250207,8930,2.69,20250304,10860,-15.56,20240325,8600,6.63,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N +20250307,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,0,3,0.00,2015520,221,1.12,9120,9120,9120,11850,6390,9120,9120.00,0.54,0,0,9220,9170,9110,9060,9000,9195,9085,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,105195,N,N,4,N,00,N 20250306,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,180424695,19801,263.21,9050,9160,9050,11840,6380,9110,9111.90,0.51,0,4416,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,4,N,00,N 20250306,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,177453545,19475,258.87,9050,9160,9050,11840,6380,9110,9111.86,0.51,0,4330,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N 20250306,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,176569740,19378,257.58,9050,9160,9050,11840,6380,9110,9111.87,0.51,0,4388,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N diff --git a/002140/price/prices-20250301.csv b/002140/price/prices-20250301.csv index f124b1b6f2e1..096ea28d0131 100644 --- a/002140/price/prices-20250301.csv +++ b/002140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-50,5,-1.70,846047693,289887,106.54,2955,2955,2890,3825,2065,2945,2918.54,3.52,0,19778,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,722,21.29,0.67,12,1.16,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3120,-7.21,20250204,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,-45,5,-1.53,811935253,278109,102.21,2955,2955,2890,3825,2065,2945,2919.49,3.52,0,21478,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,723,21.32,0.67,12,1.12,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-25,5,-0.85,577765611,197412,72.55,2955,2955,2905,3825,2065,2945,2926.70,3.52,0,33857,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,728,21.47,0.68,12,0.79,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,504442481,172347,63.34,2955,2955,2905,3825,2065,2945,2926.90,3.52,0,26782,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.69,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,448656080,153231,56.31,2955,2955,2905,3825,2065,2945,2927.97,3.52,0,20072,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.61,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,311105180,106041,38.97,2955,2955,2910,3825,2065,2945,2933.82,3.52,0,9365,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.43,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-10,5,-0.34,208910355,71066,26.12,2955,2955,2910,3825,2065,2945,2939.67,3.52,0,8621,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,732,21.58,0.68,12,0.28,136.00,4309.00,3800,20241016,-22.76,2330,20240909,25.97,3120,-5.93,20250204,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N +20250307,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,39516175,13386,4.92,2955,2955,2930,3825,2065,2945,2952.05,3.52,0,-3415,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.05,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N 20250306,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,799302238,271203,52.68,2940,2970,2930,3840,2070,2955,2947.24,3.53,0,-567,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.09,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,4,N,00,N 20250306,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,749262628,254191,49.37,2940,2970,2930,3840,2070,2955,2947.63,3.53,0,-4260,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.02,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N 20250306,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,617841988,209478,40.69,2940,2970,2930,3840,2070,2955,2949.43,3.53,0,-4271,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.84,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N diff --git a/002150/price/prices-20250301.csv b/002150/price/prices-20250301.csv index 816fde3065ac..62ba368db8d4 100644 --- a/002150/price/prices-20250301.csv +++ b/002150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,164647995,24633,158.22,6720,6740,6620,8690,4690,6690,6684.04,1.47,0,-3448,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.07,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,151711305,22692,145.75,6720,6740,6620,8690,4690,6690,6685.67,1.47,0,-3096,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.07,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,133826635,20009,128.52,6720,6740,6620,8690,4690,6690,6688.32,1.47,0,-2360,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.06,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,30,2,0.45,109098315,16312,104.77,6720,6740,6620,8690,4690,6690,6688.22,1.47,0,-1390,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2266,10.93,0.82,12,0.05,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,120128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,30,2,0.45,103553995,15485,99.46,6720,6740,6620,8690,4690,6690,6687.37,1.47,0,-1553,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2266,10.93,0.82,12,0.05,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,10,2,0.15,54430885,8166,52.45,6720,6720,6620,8690,4690,6690,6665.55,1.47,0,1383,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2259,10.89,0.82,12,0.02,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,7010,-4.42,20250219,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,16351880,2461,15.81,6720,6720,6620,8690,4690,6690,6644.40,1.47,0,1876,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.01,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N +20250307,090128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,20,2,0.30,40310,6,0.04,6720,6720,6710,8690,4690,6690,6718.33,1.47,0,2,6770,6730,6690,6650,6610,6730,6650,169,2000,500,5080,10,1,33720000,2263,10.91,0.82,12,0.00,615.00,8182.00,8950,20240528,-25.03,6230,20241209,7.70,7010,-4.28,20250219,6350,5.67,20250203,8950,-25.03,20240528,6230,7.70,20241209,1.08,N,002150,500,168 억,,494512,N,N,5,N,00,N 20250306,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,103909020,15549,56.34,6690,6730,6650,8690,4690,6690,6682.68,1.47,0,-1964,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.05,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,5,N,00,N 20250306,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,99372500,14871,53.89,6690,6730,6650,8690,4690,6690,6682.30,1.47,0,-2013,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2256,10.88,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.25,6230,20241209,7.38,7010,-4.56,20250219,6350,5.35,20250203,8950,-25.25,20240528,6230,7.38,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N 20250306,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,94464440,14137,51.23,6690,6730,6650,8690,4690,6690,6682.07,1.47,0,-1953,6790,6740,6640,6590,6490,6765,6615,169,2000,500,5080,10,1,33720000,2249,10.85,0.82,12,0.04,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,7010,-4.85,20250219,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.14,N,002150,500,168 억,,496491,N,N,15,N,00,N diff --git a/002170/price/prices-20250301.csv b/002170/price/prices-20250301.csv index 0f70b2e20108..a7dabb43b5b7 100644 --- a/002170/price/prices-20250301.csv +++ b/002170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46500,-200,5,-0.43,46379000,996,18.79,46700,46700,46450,60700,32700,46700,46565.26,2.81,0,-259,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1395,6.45,0.31,12,0.03,7213.00,147683.00,54200,20240223,-14.21,43500,20240806,6.90,52700,-11.76,20250102,46450,0.11,20250307,52700,-11.76,20250102,43500,6.90,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,38984900,837,15.79,46700,46700,46450,60700,32700,46700,46576.94,2.81,0,-101,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.03,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,37586900,807,15.22,46700,46700,46450,60700,32700,46700,46576.08,2.81,0,-76,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.03,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,33907850,728,13.73,46700,46700,46450,60700,32700,46700,46576.72,2.81,0,-33,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.02,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-50,5,-0.11,28086900,603,11.37,46700,46700,46450,60700,32700,46700,46578.61,2.81,0,-23,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.93,43500,20240806,7.24,52700,-11.48,20250102,46450,0.43,20250307,52700,-11.48,20250102,43500,7.24,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-50,5,-0.11,25104350,539,10.17,46700,46700,46450,60700,32700,46700,46575.79,2.81,0,3,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.93,43500,20240806,7.24,52700,-11.48,20250102,46450,0.43,20250307,52700,-11.48,20250102,43500,7.24,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,21194850,455,8.58,46700,46700,46450,60700,32700,46700,46582.09,2.81,0,10,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.02,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N +20250307,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,0,3,0.00,0,0,0.00,0,0,0,60700,32700,46700,0.00,2.81,0,0,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N 20250306,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-350,5,-0.74,248799750,5302,262.87,47100,47300,46700,61100,32950,47050,46925.64,2.81,0,341,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1401,6.47,0.32,12,0.18,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.02,N,002170,5000,150 억,,84422,N,N,2,N,00,N 20250306,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-350,5,-0.74,240252450,5119,253.79,47100,47300,46700,61100,32950,47050,46933.47,2.81,0,480,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1401,6.47,0.32,12,0.17,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N 20250306,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,-250,5,-0.53,232859600,4961,245.96,47100,47300,46700,61100,32950,47050,46938.04,2.81,0,556,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1404,6.49,0.32,12,0.17,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,52700,-11.20,20250102,46500,0.65,20250210,52700,-11.20,20250102,43500,7.59,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N diff --git a/002200/price/prices-20250301.csv b/002200/price/prices-20250301.csv index 554bec1b500a..166883f2779a 100644 --- a/002200/price/prices-20250301.csv +++ b/002200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,37933675,13921,108.98,2715,2745,2710,3560,1920,2740,2724.74,2.80,0,-4858,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,150128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,23396865,8591,67.25,2715,2745,2710,3560,1920,2740,2723.42,2.80,0,-1956,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-15,5,-0.55,22362685,8211,64.28,2715,2745,2710,3560,1920,2740,2723.50,2.80,0,-1893,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1090,5.72,0.36,12,0.02,476.00,7521.00,3210,20240319,-15.11,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3210,-15.11,20240319,1933,40.97,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,15534560,5700,44.62,2715,2745,2710,3560,1920,2740,2725.36,2.80,0,-1433,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,10119040,3709,29.04,2715,2745,2710,3560,1920,2740,2728.24,2.80,0,-1374,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,110128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-5,5,-0.18,10059030,3687,28.86,2715,2745,2710,3560,1920,2740,2728.24,2.80,0,-1361,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.01,476.00,7521.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,100128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-5,5,-0.18,7801250,2857,22.37,2715,2745,2710,3560,1920,2740,2730.57,2.80,0,-1359,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.01,476.00,7521.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N +20250307,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,-25,5,-0.91,1267905,467,3.66,2715,2715,2715,3560,1920,2740,2715.00,2.80,0,12,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1086,5.70,0.36,12,0.00,476.00,7521.00,3210,20240319,-15.42,1933,20240805,40.46,2890,-6.06,20250204,2495,8.82,20250212,3210,-15.42,20240319,1933,40.46,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N 20250306,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,0,3,0.00,34819935,12774,40.40,2740,2755,2720,3560,1920,2740,2725.84,2.81,0,-4866,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.90,N,002200,500,200 억,,1122175,N,N,5,N,00,N 20250306,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,23012265,8450,26.72,2740,2755,2720,3560,1920,2740,2723.34,2.81,0,-1621,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N 20250306,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,22843025,8388,26.53,2740,2755,2720,3560,1920,2740,2723.30,2.81,0,-1606,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N diff --git a/002210/price/prices-20250301.csv b/002210/price/prices-20250301.csv index def503898a55..5167314d22ac 100644 --- a/002210/price/prices-20250301.csv +++ b/002210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3800,-25,5,-0.65,201071534,53219,281.52,3810,3815,3715,4970,2680,3825,3778.17,3.75,0,-11560,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,992,-48.10,2.00,12,0.20,-79.00,1904.00,5780,20240327,-34.26,3645,20250218,4.25,4725,-19.58,20250107,3645,4.25,20250218,5780,-34.26,20240327,3645,4.25,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3780,-45,5,-1.18,127414659,33830,178.96,3810,3810,3715,4970,2680,3825,3766.32,3.75,0,-3681,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,987,-47.85,1.99,12,0.13,-79.00,1904.00,5780,20240327,-34.60,3645,20250218,3.70,4725,-20.00,20250107,3645,3.70,20250218,5780,-34.60,20240327,3645,3.70,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3765,-60,5,-1.57,56653679,15006,79.38,3810,3810,3755,4970,2680,3825,3775.40,3.75,0,-2157,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,983,-47.66,1.98,12,0.06,-79.00,1904.00,5780,20240327,-34.86,3645,20250218,3.29,4725,-20.32,20250107,3645,3.29,20250218,5780,-34.86,20240327,3645,3.29,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,130128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3762,-63,5,-1.65,52302187,13850,73.26,3810,3810,3755,4970,2680,3825,3776.33,3.75,0,-1638,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,982,-47.62,1.98,12,0.05,-79.00,1904.00,5780,20240327,-34.91,3645,20250218,3.21,4725,-20.38,20250107,3645,3.21,20250218,5780,-34.91,20240327,3645,3.21,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,120129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3785,-40,5,-1.05,36552325,9667,51.14,3810,3810,3755,4970,2680,3825,3781.14,3.75,0,-1220,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,988,-47.91,1.99,12,0.04,-79.00,1904.00,5780,20240327,-34.52,3645,20250218,3.84,4725,-19.89,20250107,3645,3.84,20250218,5780,-34.52,20240327,3645,3.84,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3785,-40,5,-1.05,21370065,5648,29.88,3810,3810,3755,4970,2680,3825,3783.65,3.75,0,-329,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,988,-47.91,1.99,12,0.02,-79.00,1904.00,5780,20240327,-34.52,3645,20250218,3.84,4725,-19.89,20250107,3645,3.84,20250218,5780,-34.52,20240327,3645,3.84,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,100128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3785,-40,5,-1.05,12079475,3203,16.94,3810,3810,3755,4970,2680,3825,3771.30,3.75,0,1,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,988,-47.91,1.99,12,0.01,-79.00,1904.00,5780,20240327,-34.52,3645,20250218,3.84,4725,-19.89,20250107,3645,3.84,20250218,5780,-34.52,20240327,3645,3.84,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N +20250307,090129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3810,-15,5,-0.39,7620,2,0.01,3810,3810,3810,4970,2680,3825,3810.00,3.75,0,0,3868,3846,3823,3801,3778,3835,3790,261,1145,1000,2830,5,1,26100970,994,-48.23,2.00,12,0.00,-79.00,1904.00,5780,20240327,-34.08,3645,20250218,4.53,4725,-19.37,20250107,3645,4.53,20250218,5780,-34.08,20240327,3645,4.53,20250218,0.30,N,002210,1000,261 억,,978680,N,N,2,N,00,N 20250306,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-20,5,-0.52,72245447,18904,65.60,3845,3845,3800,4995,2695,3845,3821.70,3.76,0,-2755,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,998,-48.42,2.01,12,0.07,-79.00,1904.00,5780,20240327,-33.82,3645,20250218,4.94,4725,-19.05,20250107,3645,4.94,20250218,5780,-33.82,20240327,3645,4.94,20250218,0.30,N,002210,1000,261 억,,980382,N,N,2,N,00,N 20250306,150128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3835,-10,5,-0.26,41187702,10777,37.40,3845,3845,3800,4995,2695,3845,3821.82,3.76,0,-163,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,1001,-48.54,2.01,12,0.04,-79.00,1904.00,5780,20240327,-33.65,3645,20250218,5.21,4725,-18.84,20250107,3645,5.21,20250218,5780,-33.65,20240327,3645,5.21,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N 20250306,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3810,-35,5,-0.91,26566327,6960,24.15,3845,3845,3800,4995,2695,3845,3817.00,3.76,0,745,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,994,-48.23,2.00,12,0.03,-79.00,1904.00,5780,20240327,-34.08,3645,20250218,4.53,4725,-19.37,20250107,3645,4.53,20250218,5780,-34.08,20240327,3645,4.53,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N diff --git a/002220/price/prices-20250301.csv b/002220/price/prices-20250301.csv index 3a49c8dd72ad..9f5f5f829fe2 100644 --- a/002220/price/prices-20250301.csv +++ b/002220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,-31,5,-1.62,69201108,36492,136.50,1909,1911,1856,2480,1337,1909,1896.34,0.16,0,85,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,501,0.00,0.29,12,0.14,0.00,6521.00,2765,20240418,-32.08,1609,20250203,16.72,2025,-7.26,20250221,1609,16.72,20250203,2765,-32.08,20240418,1609,16.72,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1904,-5,5,-0.26,60781969,32033,119.82,1909,1911,1856,2480,1337,1909,1897.48,0.16,0,335,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,508,0.00,0.29,12,0.12,0.00,6521.00,2765,20240418,-31.14,1609,20250203,18.33,2025,-5.98,20250221,1609,18.33,20250203,2765,-31.14,20240418,1609,18.33,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1906,-3,5,-0.16,59633821,31425,117.54,1909,1911,1856,2480,1337,1909,1897.66,0.16,0,332,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,509,0.00,0.29,12,0.12,0.00,6521.00,2765,20240418,-31.07,1609,20250203,18.46,2025,-5.88,20250221,1609,18.46,20250203,2765,-31.07,20240418,1609,18.46,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,130128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1907,-2,5,-0.10,32002465,16900,63.21,1909,1911,1856,2480,1337,1909,1893.64,0.16,0,279,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,509,0.00,0.29,12,0.06,0.00,6521.00,2765,20240418,-31.03,1609,20250203,18.52,2025,-5.83,20250221,1609,18.52,20250203,2765,-31.03,20240418,1609,18.52,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,120129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1908,-1,5,-0.05,17488648,9275,34.69,1909,1911,1856,2480,1337,1909,1885.57,0.16,0,279,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,509,0.00,0.29,12,0.03,0.00,6521.00,2765,20240418,-30.99,1609,20250203,18.58,2025,-5.78,20250221,1609,18.58,20250203,2765,-30.99,20240418,1609,18.58,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,110128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1895,-14,5,-0.73,14323290,7606,28.45,1909,1911,1856,2480,1337,1909,1883.16,0.16,0,450,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,506,0.00,0.29,12,0.03,0.00,6521.00,2765,20240418,-31.46,1609,20250203,17.78,2025,-6.42,20250221,1609,17.78,20250203,2765,-31.46,20240418,1609,17.78,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1895,-14,5,-0.73,6307825,3343,12.50,1909,1911,1870,2480,1337,1909,1886.88,0.16,0,9,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,506,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-31.46,1609,20250203,17.78,2025,-6.42,20250221,1609,17.78,20250203,2765,-31.46,20240418,1609,17.78,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N +20250307,090129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1894,-15,5,-0.79,106829,56,0.21,1909,1909,1894,2480,1337,1909,1907.66,0.16,0,-5,1936,1922,1906,1892,1876,1914,1884,133,571,500,1370,1,1,26697460,506,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-31.50,1609,20250203,17.71,2025,-6.47,20250221,1609,17.71,20250203,2765,-31.50,20240418,1609,17.71,20250203,0.08,N,002220,500,133 억,,43021,N,N,5,N,00,N 20250306,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1909,9,2,0.47,51011317,26714,28.01,1910,1920,1890,2470,1330,1900,1909.54,0.16,0,-399,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,510,0.00,0.29,12,0.10,0.00,6521.00,2765,20240418,-30.96,1609,20250203,18.65,2025,-5.73,20250221,1609,18.65,20250203,2765,-30.96,20240418,1609,18.65,20250203,0.08,N,002220,500,133 억,,43438,N,N,5,N,00,N 20250306,150128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1904,4,2,0.21,49119540,25722,26.97,1910,1920,1890,2470,1330,1900,1909.63,0.16,0,16,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,508,0.00,0.29,12,0.10,0.00,6521.00,2765,20240418,-31.14,1609,20250203,18.33,2025,-5.98,20250221,1609,18.33,20250203,2765,-31.14,20240418,1609,18.33,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N 20250306,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1900,0,3,0.00,46850625,24528,25.72,1910,1920,1900,2470,1330,1900,1910.09,0.16,0,99,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,507,0.00,0.29,12,0.09,0.00,6521.00,2765,20240418,-31.28,1609,20250203,18.09,2025,-6.17,20250221,1609,18.09,20250203,2765,-31.28,20240418,1609,18.09,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N diff --git a/002230/price/prices-20250301.csv b/002230/price/prices-20250301.csv index 86c88d7dce9f..80b6901fcd35 100644 --- a/002230/price/prices-20250301.csv +++ b/002230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,15,2,0.39,13229300,3385,8.75,3895,3935,3880,5060,2730,3895,3908.21,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,757,19.45,0.54,12,0.02,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,150129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,10,2,0.26,12191000,3118,8.06,3895,3935,3890,5060,2730,3895,3909.88,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,756,19.43,0.54,12,0.02,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,15,2,0.39,10262995,2624,6.78,3895,3935,3895,5060,2730,3895,3911.20,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,757,19.45,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,130129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,15,2,0.39,10247355,2620,6.77,3895,3935,3895,5060,2730,3895,3911.20,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,757,19.45,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,5,2,0.13,10231745,2616,6.76,3895,3935,3895,5060,2730,3895,3911.22,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,110128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,35,2,0.90,8578015,2192,5.67,3895,3935,3895,5060,2730,3895,3913.33,4.83,0,-108,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,761,19.55,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.48,3400,20240306,15.59,4150,-5.30,20250213,3760,4.52,20250131,4390,-10.48,20240514,3420,14.91,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,100128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,15,2,0.39,3709565,948,2.45,3895,3935,3895,5060,2730,3895,3913.04,4.83,0,-8,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,757,19.45,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N +20250307,090129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,0,3,0.00,3895,1,0.00,3895,3895,3895,5060,2730,3895,3895.00,4.83,0,0,4105,4000,3900,3795,3695,3950,3745,98,1165,500,2880,5,1,19370673,754,19.38,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4150,-6.14,20250213,3760,3.59,20250131,4390,-11.28,20240514,3420,13.89,20240326,0.00,N,002230,500,98 억,,936141,N,N,0,N,00,N 20250306,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,50,2,1.30,149776115,38369,519.69,3905,4005,3800,4995,2695,3845,3903.57,4.62,0,694,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,754,19.38,0.54,12,0.20,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4150,-6.14,20250213,3760,3.59,20250131,4390,-11.28,20240514,3400,14.56,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N 20250306,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,35,2,0.91,124285965,31741,429.92,3905,4005,3845,4995,2695,3845,3915.63,4.62,0,1055,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,752,19.30,0.53,12,0.16,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3400,14.12,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N 20250306,140129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,100,2,2.60,113213555,28920,391.71,3905,4005,3845,4995,2695,3845,3914.71,4.62,0,1390,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,764,19.63,0.54,12,0.15,201.00,7271.00,4390,20240514,-10.14,3400,20240306,16.03,4150,-4.94,20250213,3760,4.92,20250131,4390,-10.14,20240514,3400,16.03,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N diff --git a/002240/price/prices-20250301.csv b/002240/price/prices-20250301.csv index 9a876833e946..1f5e3a726801 100644 --- a/002240/price/prices-20250301.csv +++ b/002240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18670,530,2,2.92,1459898175,78450,298.14,18170,18940,18090,23550,12700,18140,18609.28,5.90,0,16603,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,5041,7.06,0.30,12,0.29,2646.00,62129.00,25932,20240430,-28.00,16068,20241209,16.19,18940,-1.43,20250307,17500,6.69,20250305,28000,-33.32,20240430,17350,7.61,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,150129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18610,470,2,2.59,1427599145,76719,291.56,18170,18940,18090,23550,12700,18140,18608.16,5.90,0,16918,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,5025,7.03,0.30,12,0.28,2646.00,62129.00,25932,20240430,-28.24,16068,20241209,15.82,18940,-1.74,20250307,17500,6.34,20250305,28000,-33.54,20240430,17350,7.26,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18680,540,2,2.98,1341619045,72091,273.97,18170,18940,18090,23550,12700,18140,18610.08,5.90,0,16779,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,5044,7.06,0.30,12,0.27,2646.00,62129.00,25932,20240430,-27.97,16068,20241209,16.26,18940,-1.37,20250307,17500,6.74,20250305,28000,-33.29,20240430,17350,7.67,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,130129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18800,660,2,3.64,1109310555,59676,226.79,18170,18940,18090,23550,12700,18140,18588.89,5.90,0,14831,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,5076,7.11,0.30,12,0.22,2646.00,62129.00,25932,20240430,-27.50,16068,20241209,17.00,18940,-0.74,20250307,17500,7.43,20250305,28000,-32.86,20240430,17350,8.36,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18730,590,2,3.25,601052685,32615,123.95,18170,18750,18090,23550,12700,18140,18428.72,5.90,0,10226,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,5057,7.08,0.30,12,0.12,2646.00,62129.00,25932,20240430,-27.77,16068,20241209,16.57,18750,-0.11,20250307,17500,7.03,20250305,28000,-33.11,20240430,17350,7.95,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,110129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18320,180,2,0.99,225618840,12366,47.00,18170,18330,18090,23550,12700,18140,18245.09,5.90,0,4856,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,4946,6.92,0.29,12,0.05,2646.00,62129.00,25932,20240430,-29.35,16068,20241209,14.02,18580,-1.40,20250109,17500,4.69,20250305,28000,-34.57,20240430,17350,5.59,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,100129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18230,90,2,0.50,149758170,8217,31.23,18170,18330,18090,23550,12700,18140,18225.41,5.90,0,2217,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,4922,6.89,0.29,12,0.03,2646.00,62129.00,25932,20240430,-29.70,16068,20241209,13.46,18580,-1.88,20250109,17500,4.17,20250305,28000,-34.89,20240430,17350,5.07,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N +20250307,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18170,30,2,0.17,10325560,569,2.16,18170,18170,18090,23550,12700,18140,18146.85,5.90,0,-403,18366,18252,18026,17912,17686,18310,17970,270,5410,1000,11970,10,1,27000000,4906,6.87,0.29,12,0.00,2646.00,62129.00,25932,20240430,-29.93,16068,20241209,13.08,18580,-2.21,20250109,17500,3.83,20250305,28000,-35.11,20240430,17350,4.73,20241209,0.21,N,002240,1000,270 억,,1594275,N,N,0,N,00,N 20250306,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18140,340,2,1.91,471370680,26192,250.31,17920,18140,17800,23100,12460,17800,17996.74,5.88,0,7327,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4898,6.86,0.29,12,0.10,2646.00,62129.00,25932,20240430,-30.05,16068,20241209,12.90,18580,-2.37,20250109,17500,3.66,20250305,28000,-35.21,20240430,17350,4.55,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N 20250306,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18080,280,2,1.57,440911610,24509,234.22,17920,18130,17800,23100,12460,17800,17989.78,5.88,0,7475,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4882,6.83,0.29,12,0.09,2646.00,62129.00,25932,20240430,-30.28,16068,20241209,12.52,18580,-2.69,20250109,17500,3.31,20250305,28000,-35.43,20240430,17350,4.21,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N 20250306,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,190,2,1.07,190776540,10624,101.53,17920,18040,17800,23100,12460,17800,17957.13,5.88,0,4776,18040,17920,17710,17590,17380,17980,17650,270,5300,1000,11740,10,1,27000000,4857,6.80,0.29,12,0.04,2646.00,62129.00,25932,20240430,-30.63,16068,20241209,11.96,18580,-3.18,20250109,17500,2.80,20250305,28000,-35.75,20240430,17350,3.69,20241209,0.22,N,002240,1000,270 억,,1587764,N,N,0,N,00,N diff --git a/002290/price/prices-20250301.csv b/002290/price/prices-20250301.csv index 12d513a41146..9d92026011e7 100644 --- a/002290/price/prices-20250301.csv +++ b/002290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,-55,5,-1.43,327195027,85288,79.98,3855,3990,3735,5010,2700,3855,3836.36,2.56,0,-12416,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,471,12.26,0.72,12,0.69,310.00,5262.00,4880,20241219,-22.13,2750,20240909,38.18,4085,-6.98,20250103,3500,8.57,20250304,4880,-22.13,20241219,2750,38.18,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,-90,5,-2.33,296591612,77149,72.35,3855,3990,3735,5010,2700,3855,3844.40,2.56,0,-11350,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,467,12.15,0.72,12,0.62,310.00,5262.00,4880,20241219,-22.85,2750,20240909,36.91,4085,-7.83,20250103,3500,7.57,20250304,4880,-22.85,20241219,2750,36.91,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,-20,5,-0.52,192821372,49614,46.53,3855,3990,3805,5010,2700,3855,3886.43,2.56,0,-13114,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,476,12.37,0.73,12,0.40,310.00,5262.00,4880,20241219,-21.41,2750,20240909,39.45,4085,-6.12,20250103,3500,9.57,20250304,4880,-21.41,20241219,2750,39.45,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-15,5,-0.39,191252977,49205,46.14,3855,3990,3805,5010,2700,3855,3886.86,2.56,0,-12877,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,476,12.39,0.73,12,0.40,310.00,5262.00,4880,20241219,-21.31,2750,20240909,39.64,4085,-6.00,20250103,3500,9.71,20250304,4880,-21.31,20241219,2750,39.64,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-35,5,-0.91,179424327,46105,43.24,3855,3990,3805,5010,2700,3855,3891.65,2.56,0,-11590,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,474,12.32,0.73,12,0.37,310.00,5262.00,4880,20241219,-21.72,2750,20240909,38.91,4085,-6.49,20250103,3500,9.14,20250304,4880,-21.72,20241219,2750,38.91,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,25,2,0.65,156393827,40104,37.61,3855,3990,3805,5010,2700,3855,3899.71,2.56,0,-8201,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,481,12.52,0.74,12,0.32,310.00,5262.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3500,10.86,20250304,4880,-20.49,20241219,2750,41.09,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,55,2,1.43,128921112,33060,31.00,3855,3990,3805,5010,2700,3855,3899.61,2.56,0,-7546,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,485,12.61,0.74,12,0.27,310.00,5262.00,4880,20241219,-19.88,2750,20240909,42.18,4085,-4.28,20250103,3500,11.71,20250304,4880,-19.88,20241219,2750,42.18,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N +20250307,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,0,3,0.00,3635215,943,0.88,3855,3855,3830,5010,2700,3855,3854.95,2.56,0,-569,4065,3960,3830,3725,3595,4012,3777,62,1155,500,2540,5,1,12400000,478,12.44,0.73,12,0.01,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.09,N,002290,500,62 억,,317489,N,N,0,N,00,N 20250306,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,75,2,1.98,407659315,106622,238.34,3785,3935,3700,4910,2650,3780,3823.41,2.54,0,2895,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,478,12.44,0.73,12,0.86,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N 20250306,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,55,2,1.46,388782155,101719,227.38,3785,3935,3700,4910,2650,3780,3822.12,2.54,0,4159,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,476,12.37,0.73,12,0.82,310.00,5262.00,4880,20241219,-21.41,2750,20240909,39.45,4085,-6.12,20250103,3500,9.57,20250304,4880,-21.41,20241219,2750,39.45,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N 20250306,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,90,2,2.38,205741055,54036,120.79,3785,3935,3700,4910,2650,3780,3807.48,2.54,0,1324,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,480,12.48,0.74,12,0.44,310.00,5262.00,4880,20241219,-20.70,2750,20240909,40.73,4085,-5.26,20250103,3500,10.57,20250304,4880,-20.70,20241219,2750,40.73,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N diff --git a/002310/price/prices-20250301.csv b/002310/price/prices-20250301.csv index 9f8ecfb8585b..56e356e5020a 100644 --- a/002310/price/prices-20250301.csv +++ b/002310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7320,20,2,0.27,1789948310,245785,121.71,7300,7320,7220,9490,5110,7300,7282.56,5.43,0,-9220,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3132,4.04,0.38,12,0.57,1810.00,19422.00,10000,20240305,-26.80,6790,20250228,7.81,7760,-5.67,20250210,6790,7.81,20250228,49800,-85.30,20240307,6790,7.81,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,5,N,00,N +20250307,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7260,-40,5,-0.55,1226729660,168783,83.58,7300,7320,7220,9490,5110,7300,7268.09,5.43,0,-75,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3106,4.01,0.37,12,0.39,1810.00,19422.00,10000,20240305,-27.40,6790,20250228,6.92,7760,-6.44,20250210,6790,6.92,20250228,49800,-85.42,20240307,6790,6.92,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7300,0,3,0.00,1066293390,146668,72.63,7300,7320,7220,9490,5110,7300,7270.11,5.43,0,6622,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3123,4.03,0.38,12,0.34,1810.00,19422.00,10000,20240305,-27.00,6790,20250228,7.51,7760,-5.93,20250210,6790,7.51,20250228,49800,-85.34,20240307,6790,7.51,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,130130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7290,-10,5,-0.14,1010956380,139086,68.87,7300,7320,7220,9490,5110,7300,7268.57,5.43,0,7965,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3119,4.03,0.38,12,0.33,1810.00,19422.00,10000,20240305,-27.10,6790,20250228,7.36,7760,-6.06,20250210,6790,7.36,20250228,49800,-85.36,20240307,6790,7.36,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7270,-30,5,-0.41,848591100,116857,57.87,7300,7310,7220,9490,5110,7300,7261.79,5.43,0,13854,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3110,4.02,0.37,12,0.27,1810.00,19422.00,10000,20240305,-27.30,6790,20250228,7.07,7760,-6.31,20250210,6790,7.07,20250228,49800,-85.40,20240307,6790,7.07,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,110129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7250,-50,5,-0.68,691454225,95252,47.17,7300,7310,7220,9490,5110,7300,7259.21,5.43,0,17229,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3102,4.01,0.37,12,0.22,1810.00,19422.00,10000,20240305,-27.50,6790,20250228,6.77,7760,-6.57,20250210,6790,6.77,20250228,49800,-85.44,20240307,6790,6.77,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7300,0,3,0.00,483315110,66554,32.96,7300,7310,7230,9490,5110,7300,7261.99,5.43,0,12584,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3123,4.03,0.38,12,0.16,1810.00,19422.00,10000,20240305,-27.00,6790,20250228,7.51,7760,-5.93,20250210,6790,7.51,20250228,49800,-85.34,20240307,6790,7.51,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N +20250307,090130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7250,-50,5,-0.68,2511520,345,0.17,7300,7300,7240,9490,5110,7300,7279.16,5.43,0,-55,7400,7350,7250,7200,7100,7375,7225,448,2190,1000,5540,10,1,42782510,3102,4.01,0.37,12,0.00,1810.00,19422.00,10000,20240305,-27.50,6790,20250228,6.77,7760,-6.57,20250210,6790,6.77,20250228,49800,-85.44,20240307,6790,6.77,20250228,1.06,N,002310,1000,447 억,,2323801,N,N,31,N,00,N 20250306,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7300,120,2,1.67,1459266310,201726,295.78,7200,7300,7150,9330,5030,7180,7233.90,5.42,0,7855,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3123,4.03,0.38,12,0.47,1810.00,19422.00,10000,20240305,-27.00,6790,20250228,7.51,7760,-5.93,20250210,6790,7.51,20250228,49800,-85.34,20240307,6790,7.51,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,31,N,00,N 20250306,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7220,40,2,0.56,917714040,127394,186.79,7200,7250,7150,9330,5030,7180,7203.75,5.42,0,19040,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3089,3.99,0.37,12,0.30,1810.00,19422.00,10000,20240305,-27.80,6790,20250228,6.33,7760,-6.96,20250210,6790,6.33,20250228,49800,-85.50,20240307,6790,6.33,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N 20250306,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7230,50,2,0.70,810997445,112628,165.14,7200,7240,7150,9330,5030,7180,7200.67,5.42,0,23876,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3093,3.99,0.37,12,0.26,1810.00,19422.00,10000,20240305,-27.70,6790,20250228,6.48,7760,-6.83,20250210,6790,6.48,20250228,49800,-85.48,20240307,6790,6.48,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N diff --git a/002320/price/prices-20250301.csv b/002320/price/prices-20250301.csv index 2f0b7fcb000b..a123d1c64e9e 100644 --- a/002320/price/prices-20250301.csv +++ b/002320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,-250,5,-1.27,251246525,12823,105.16,19790,19790,19400,25650,13840,19760,19593.43,5.53,0,-1987,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2916,11.16,0.20,12,0.09,1748.00,95708.00,25500,20240306,-23.49,17000,20240805,14.76,19830,-1.61,20250306,18950,2.96,20250102,24750,-21.17,20240307,17000,14.76,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,150130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19540,-220,5,-1.11,223863595,11420,93.65,19790,19790,19400,25650,13840,19760,19602.77,5.53,0,-1769,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2921,11.18,0.20,12,0.08,1748.00,95708.00,25500,20240306,-23.37,17000,20240805,14.94,19830,-1.46,20250306,18950,3.11,20250102,24750,-21.05,20240307,17000,14.94,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-160,5,-0.81,179228055,9136,74.92,19790,19790,19400,25650,13840,19760,19617.78,5.53,0,-503,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2930,11.21,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.14,17000,20240805,15.29,19830,-1.16,20250306,18950,3.43,20250102,24750,-20.81,20240307,17000,15.29,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,130130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19610,-150,5,-0.76,167156120,8520,69.87,19790,19790,19400,25650,13840,19760,19619.26,5.53,0,-102,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2931,11.22,0.20,12,0.06,1748.00,95708.00,25500,20240306,-23.10,17000,20240805,15.35,19830,-1.11,20250306,18950,3.48,20250102,24750,-20.77,20240307,17000,15.35,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,120130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19650,-110,5,-0.56,128922630,6570,53.88,19790,19790,19400,25650,13840,19760,19622.93,5.53,0,958,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2937,11.24,0.21,12,0.04,1748.00,95708.00,25500,20240306,-22.94,17000,20240805,15.59,19830,-0.91,20250306,18950,3.69,20250102,24750,-20.61,20240307,17000,15.59,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19630,-130,5,-0.66,87807740,4477,36.71,19790,19790,19400,25650,13840,19760,19613.08,5.53,0,1260,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2934,11.23,0.21,12,0.03,1748.00,95708.00,25500,20240306,-23.02,17000,20240805,15.47,19830,-1.01,20250306,18950,3.59,20250102,24750,-20.69,20240307,17000,15.47,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19630,-130,5,-0.66,72426870,3693,30.29,19790,19790,19400,25650,13840,19760,19611.93,5.53,0,1474,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2934,11.23,0.21,12,0.02,1748.00,95708.00,25500,20240306,-23.02,17000,20240805,15.47,19830,-1.01,20250306,18950,3.59,20250102,24750,-20.69,20240307,17000,15.47,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N +20250307,090130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19790,30,2,0.15,39580,2,0.02,19790,19790,19790,25650,13840,19760,19790.00,5.53,0,0,20026,19892,19696,19562,19366,19960,19630,747,5890,5000,14620,10,1,14947628,2958,11.32,0.21,12,0.00,1748.00,95708.00,25500,20240306,-22.39,17000,20240805,16.41,19830,-0.20,20250306,18950,4.43,20250102,24750,-20.04,20240307,17000,16.41,20240805,0.62,N,002320,5000,747 억,,825903,N,N,3,N,00,N 20250306,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19760,110,2,0.56,240214790,12187,69.21,19740,19830,19500,25500,13760,19650,19710.74,5.49,0,6648,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2954,11.30,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.51,17000,20240805,16.24,19830,-0.35,20250306,18950,4.27,20250102,25500,-22.51,20240306,17000,16.24,20240805,0.61,N,002320,5000,747 억,,820781,N,N,3,N,00,N 20250306,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19770,120,2,0.61,228845140,11612,65.94,19740,19830,19500,25500,13760,19650,19707.64,5.49,0,6573,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2955,11.31,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.47,17000,20240805,16.29,19830,-0.30,20250306,18950,4.33,20250102,25500,-22.47,20240306,17000,16.29,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N 20250306,140130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19790,140,2,0.71,223406760,11337,64.38,19740,19830,19500,25500,13760,19650,19705.99,5.49,0,6538,19770,19710,19590,19530,19410,19740,19560,747,5850,5000,14540,10,1,14947628,2958,11.32,0.21,12,0.08,1748.00,95708.00,25500,20240306,-22.39,17000,20240805,16.41,19830,-0.20,20250306,18950,4.43,20250102,25500,-22.39,20240306,17000,16.41,20240805,0.61,N,002320,5000,747 억,,820781,N,N,6,N,00,N diff --git a/002350/price/prices-20250301.csv b/002350/price/prices-20250301.csv index 10bcc5239251..df5d61af4e03 100644 --- a/002350/price/prices-20250301.csv +++ b/002350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,20,2,0.38,423681575,79545,61.68,5240,5360,5240,6870,3710,5290,5326.31,6.79,0,10842,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5186,5.38,0.33,12,0.08,987.00,16314.00,9670,20240227,-45.09,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.26,N,002350,500,508 억,,6629100,N,N,96,N,00,N +20250307,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,20,2,0.38,392069015,73591,57.06,5240,5360,5240,6870,3710,5290,5327.68,6.79,0,12632,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5186,5.38,0.33,12,0.08,987.00,16314.00,9670,20240227,-45.09,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,60,2,1.13,329574140,61856,47.96,5240,5360,5240,6870,3710,5290,5328.09,6.79,0,16691,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5225,5.42,0.33,12,0.06,987.00,16314.00,9670,20240227,-44.67,5060,20250304,5.73,6180,-13.43,20250106,5060,5.73,20250304,9600,-44.27,20240502,5060,5.73,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,50,2,0.95,276350930,51902,40.24,5240,5360,5240,6870,3710,5290,5324.48,6.79,0,14079,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5215,5.41,0.33,12,0.05,987.00,16314.00,9670,20240227,-44.78,5060,20250304,5.53,6180,-13.59,20250106,5060,5.53,20250304,9600,-44.38,20240502,5060,5.53,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,50,2,0.95,236861470,44493,34.50,5240,5360,5240,6870,3710,5290,5323.57,6.79,0,14398,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5215,5.41,0.33,12,0.05,987.00,16314.00,9670,20240227,-44.78,5060,20250304,5.53,6180,-13.59,20250106,5060,5.53,20250304,9600,-44.38,20240502,5060,5.53,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,50,2,0.95,156589770,29475,22.85,5240,5360,5240,6870,3710,5290,5312.63,6.79,0,8243,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5215,5.41,0.33,12,0.03,987.00,16314.00,9670,20240227,-44.78,5060,20250304,5.53,6180,-13.59,20250106,5060,5.53,20250304,9600,-44.38,20240502,5060,5.53,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,30,2,0.57,109075510,20572,15.95,5240,5340,5240,6870,3710,5290,5302.13,6.79,0,4423,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5196,5.39,0.33,12,0.02,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N +20250307,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5260,-30,5,-0.57,4429810,845,0.66,5240,5260,5240,6870,3710,5290,5242.38,6.79,0,-16,5410,5350,5320,5260,5230,5335,5245,508,1580,500,4020,10,1,97667877,5137,5.33,0.32,12,0.00,987.00,16314.00,9670,20240227,-45.60,5060,20250304,3.95,6180,-14.89,20250106,5060,3.95,20250304,9600,-45.21,20240502,5060,3.95,20250304,0.26,N,002350,500,508 억,,6629100,N,N,3,N,00,N 20250306,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5290,20,2,0.38,685849640,128790,78.77,5370,5380,5290,6850,3690,5270,5325.33,6.74,0,34639,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5167,5.36,0.32,12,0.13,987.00,16314.00,9670,20240227,-45.29,5060,20250304,4.55,6180,-14.40,20250106,5060,4.55,20250304,9600,-44.90,20240502,5060,4.55,20250304,0.27,N,002350,500,508 억,,6587670,N,N,3,N,00,N 20250306,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,634197210,119070,72.82,5370,5380,5290,6850,3690,5270,5326.26,6.74,0,36695,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5196,5.39,0.33,12,0.12,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N 20250306,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,562375410,105571,64.57,5370,5380,5290,6850,3690,5270,5326.99,6.74,0,33792,5396,5332,5236,5172,5076,5365,5205,508,1580,500,4000,10,1,97667877,5196,5.39,0.33,12,0.11,987.00,16314.00,9670,20240227,-44.98,5060,20250304,5.14,6180,-13.92,20250106,5060,5.14,20250304,9600,-44.58,20240502,5060,5.14,20250304,0.27,N,002350,500,508 억,,6587670,N,N,141,N,00,N diff --git a/002360/price/prices-20250301.csv b/002360/price/prices-20250301.csv index 40e5fc6e7ac1..c04492fd4c78 100644 --- a/002360/price/prices-20250301.csv +++ b/002360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,-2,5,-0.41,97130278,198554,32.24,488,498,484,634,342,488,489.19,32.53,0,-12354,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,540,-21.13,0.59,12,0.18,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,486,-2,5,-0.41,89661951,183157,29.74,488,498,484,634,342,488,489.54,32.53,0,-7736,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,540,-21.13,0.59,12,0.16,-23.00,829.00,835,20240604,-41.80,449,20241209,8.24,582,-16.49,20250120,461,5.42,20250304,835,-41.80,20240604,449,8.24,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,491,3,2,0.61,65918130,134356,21.82,488,498,486,634,342,488,490.62,32.53,0,2897,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,546,-21.35,0.59,12,0.12,-23.00,829.00,835,20240604,-41.20,449,20241209,9.35,582,-15.64,20250120,461,6.51,20250304,835,-41.20,20240604,449,9.35,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,130130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,491,3,2,0.61,46554845,94850,15.40,488,498,486,634,342,488,490.83,32.53,0,2897,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,546,-21.35,0.59,12,0.09,-23.00,829.00,835,20240604,-41.20,449,20241209,9.35,582,-15.64,20250120,461,6.51,20250304,835,-41.20,20240604,449,9.35,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,492,4,2,0.82,34512836,70286,11.41,488,498,486,634,342,488,491.03,32.53,0,3147,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,547,-21.39,0.59,12,0.06,-23.00,829.00,835,20240604,-41.08,449,20241209,9.58,582,-15.46,20250120,461,6.72,20250304,835,-41.08,20240604,449,9.58,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,2,2,0.41,21337538,43404,7.05,488,498,486,634,342,488,491.60,32.53,0,-11235,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,545,-21.30,0.59,12,0.04,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,461,6.29,20250304,835,-41.32,20240604,449,9.13,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,100130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,2,2,0.41,14596372,29659,4.82,488,498,486,634,342,488,492.14,32.53,0,-11187,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,545,-21.30,0.59,12,0.03,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,461,6.29,20250304,835,-41.32,20240604,449,9.13,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N +20250307,090131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,2,2,0.41,421607,866,0.14,488,490,486,634,342,488,486.84,32.53,0,0,509,498,493,482,477,496,480,556,146,500,360,1,1,111133730,545,-21.30,0.59,12,0.00,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,461,6.29,20250304,835,-41.32,20240604,449,9.13,20241209,2.51,N,002360,500,555 억,,36152136,N,N,7,N,00,N 20250306,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,488,-1,5,-0.20,304717901,614556,33.35,504,504,488,635,343,489,495.83,32.51,0,21718,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,542,-21.22,0.59,12,0.55,-23.00,829.00,835,20240604,-41.56,449,20241209,8.69,582,-16.15,20250120,461,5.86,20250304,835,-41.56,20240604,449,8.69,20241209,2.52,N,002360,500,555 억,,36129196,N,N,7,N,00,N 20250306,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,490,1,2,0.20,289846613,584100,31.70,504,504,489,635,343,489,496.23,32.51,0,27609,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,545,-21.30,0.59,12,0.53,-23.00,829.00,835,20240604,-41.32,449,20241209,9.13,582,-15.81,20250120,461,6.29,20250304,835,-41.32,20240604,449,9.13,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N 20250306,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,492,3,2,0.61,275206586,554214,30.08,504,504,490,635,343,489,496.57,32.51,0,29138,541,515,490,464,439,528,477,556,146,500,360,1,1,111133730,547,-21.39,0.59,12,0.50,-23.00,829.00,835,20240604,-41.08,449,20241209,9.58,582,-15.46,20250120,461,6.72,20250304,835,-41.08,20240604,449,9.58,20241209,2.52,N,002360,500,555 억,,36129196,N,N,52,N,00,N diff --git a/002380/price/prices-20250301.csv b/002380/price/prices-20250301.csv index 19ab2bc91510..5c060869b785 100644 --- a/002380/price/prices-20250301.csv +++ b/002380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,272000,-3000,5,-1.09,7890475250,28790,84.55,276500,277000,270500,357500,192500,275000,274069.87,11.38,0,-5647,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24171,11.37,0.44,12,0.32,23931.00,616916.00,345000,20240717,-21.16,216500,20241209,25.64,287000,-5.23,20250218,226500,20.09,20250103,345000,-21.16,20240717,216500,25.64,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,21,N,00,N +20250307,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,-2000,5,-0.73,6926555750,25251,74.16,276500,277000,270500,357500,192500,275000,274308.07,11.38,0,-4617,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24260,11.41,0.44,12,0.28,23931.00,616916.00,345000,20240717,-20.87,216500,20241209,26.10,287000,-4.88,20250218,226500,20.53,20250103,345000,-20.87,20240717,216500,26.10,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274500,-500,5,-0.18,5306243250,19330,56.77,276500,277000,270500,357500,192500,275000,274508.08,11.38,0,-2400,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24393,11.47,0.44,12,0.22,23931.00,616916.00,345000,20240717,-20.43,216500,20241209,26.79,287000,-4.36,20250218,226500,21.19,20250103,345000,-20.43,20240717,216500,26.79,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,130131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274000,-1000,5,-0.36,4214817250,15354,45.09,276500,277000,270500,357500,192500,275000,274509.27,11.38,0,-2472,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24349,11.45,0.44,12,0.17,23931.00,616916.00,345000,20240717,-20.58,216500,20241209,26.56,287000,-4.53,20250218,226500,20.97,20250103,345000,-20.58,20240717,216500,26.56,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274500,-500,5,-0.18,3457065000,12589,36.97,276500,277000,270500,357500,192500,275000,274609.85,11.38,0,-1524,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24393,11.47,0.44,12,0.14,23931.00,616916.00,345000,20240717,-20.43,216500,20241209,26.79,287000,-4.36,20250218,226500,21.19,20250103,345000,-20.43,20240717,216500,26.79,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274500,-500,5,-0.18,2782737000,10132,29.76,276500,277000,270500,357500,192500,275000,274648.20,11.38,0,-1311,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24393,11.47,0.44,12,0.11,23931.00,616916.00,345000,20240717,-20.43,216500,20241209,26.79,287000,-4.36,20250218,226500,21.19,20250103,345000,-20.43,20240717,216500,26.79,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275000,0,3,0.00,1474737500,5377,15.79,276500,276500,270500,357500,192500,275000,274267.17,11.38,0,-879,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24438,11.49,0.45,12,0.06,23931.00,616916.00,345000,20240717,-20.29,216500,20241209,27.02,287000,-4.18,20250218,226500,21.41,20250103,345000,-20.29,20240717,216500,27.02,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N +20250307,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276500,1500,2,0.55,145170500,528,1.55,276500,276500,272500,357500,192500,275000,274943.70,11.38,0,132,281333,278166,273333,270166,265333,279750,271750,481,82500,5000,209000,500,1,8886471,24571,11.55,0.45,12,0.01,23931.00,616916.00,345000,20240717,-19.86,216500,20241209,27.71,287000,-3.66,20250218,226500,22.08,20250103,345000,-19.86,20240717,216500,27.71,20241209,0.38,N,002380,5000,480 억,,1011608,N,N,23,N,00,N 20250306,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275000,7500,2,2.80,9342853000,34035,103.90,268500,276500,268500,347500,187500,267500,274505.73,11.50,0,-7769,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24438,11.49,0.45,12,0.38,23931.00,616916.00,345000,20240717,-20.29,216500,20241209,27.02,287000,-4.18,20250218,226500,21.41,20250103,345000,-20.29,20240717,216500,27.02,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,23,N,00,N 20250306,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,8000,2,2.99,8486466250,30922,94.40,268500,276500,268500,347500,187500,267500,274447.52,11.50,0,-6866,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24482,11.51,0.45,12,0.35,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N 20250306,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,276000,8500,2,3.18,6294233750,22923,69.98,268500,276500,268500,347500,187500,267500,274581.59,11.50,0,-4189,275833,271666,265833,261666,255833,273750,263750,481,80000,5000,203300,500,1,8886471,24527,11.53,0.45,12,0.26,23931.00,616916.00,345000,20240717,-20.00,216500,20241209,27.48,287000,-3.83,20250218,226500,21.85,20250103,345000,-20.00,20240717,216500,27.48,20241209,0.39,N,002380,5000,480 억,,1021904,N,N,147,N,00,N diff --git a/002390/price/prices-20250301.csv b/002390/price/prices-20250301.csv index be854ea138b9..56b1d7be9078 100644 --- a/002390/price/prices-20250301.csv +++ b/002390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-150,5,-1.31,266473410,23631,234.20,11400,11400,11190,14830,7990,11410,11276.43,2.00,0,-7714,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1550,-5.38,0.46,12,0.17,-2092.00,24611.00,20300,20240528,-44.53,11100,20241210,1.44,13100,-14.05,20250108,11100,1.44,20250213,20300,-44.53,20240528,11100,1.44,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-150,5,-1.31,250770480,22236,220.38,11400,11400,11190,14830,7990,11410,11277.68,2.00,0,-7226,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1550,-5.38,0.46,12,0.16,-2092.00,24611.00,20300,20240528,-44.53,11100,20241210,1.44,13100,-14.05,20250108,11100,1.44,20250213,20300,-44.53,20240528,11100,1.44,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-130,5,-1.14,201784440,17870,177.11,11400,11400,11230,14830,7990,11410,11291.80,2.00,0,-4983,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1553,-5.39,0.46,12,0.13,-2092.00,24611.00,20300,20240528,-44.43,11100,20241210,1.62,13100,-13.89,20250108,11100,1.62,20250213,20300,-44.43,20240528,11100,1.62,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,-120,5,-1.05,184337070,16319,161.73,11400,11400,11230,14830,7990,11410,11295.86,2.00,0,-4536,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1554,-5.40,0.46,12,0.12,-2092.00,24611.00,20300,20240528,-44.38,11100,20241210,1.71,13100,-13.82,20250108,11100,1.71,20250213,20300,-44.38,20240528,11100,1.71,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11360,-50,5,-0.44,103578190,9150,90.68,11400,11400,11300,14830,7990,11410,11320.02,2.00,0,-2456,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1564,-5.43,0.46,12,0.07,-2092.00,24611.00,20300,20240528,-44.04,11100,20241210,2.34,13100,-13.28,20250108,11100,2.34,20250213,20300,-44.04,20240528,11100,2.34,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11330,-80,5,-0.70,92241780,8149,80.76,11400,11400,11300,14830,7990,11410,11319.40,2.00,0,-1752,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1559,-5.42,0.46,12,0.06,-2092.00,24611.00,20300,20240528,-44.19,11100,20241210,2.07,13100,-13.51,20250108,11100,2.07,20250213,20300,-44.19,20240528,11100,2.07,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,-40,5,-0.35,84886710,7501,74.34,11400,11400,11300,14830,7990,11410,11316.72,2.00,0,-1409,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1565,-5.43,0.46,12,0.05,-2092.00,24611.00,20300,20240528,-43.99,11100,20241210,2.43,13100,-13.21,20250108,11100,2.43,20250213,20300,-43.99,20240528,11100,2.43,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N +20250307,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11360,-50,5,-0.44,329560,29,0.29,11400,11400,11360,14830,7990,11410,11364.14,2.00,0,-26,11643,11526,11433,11316,11223,11480,11270,69,3420,500,7750,10,1,13763533,1564,-5.43,0.46,12,0.00,-2092.00,24611.00,20300,20240528,-44.04,11100,20241210,2.34,13100,-13.28,20250108,11100,2.34,20250213,20300,-44.04,20240528,11100,2.34,20241210,1.27,N,002390,500,68 억,,274924,N,N,2,N,00,N 20250306,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11410,-60,5,-0.52,113851310,9997,70.93,11420,11550,11340,14910,8030,11470,11388.55,2.02,0,-2605,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1570,-5.45,0.46,12,0.07,-2092.00,24611.00,20300,20240528,-43.79,11100,20241210,2.79,13100,-12.90,20250108,11100,2.79,20250213,20300,-43.79,20240528,11100,2.79,20241210,1.27,N,002390,500,68 억,,278522,N,N,2,N,00,N 20250306,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11410,-60,5,-0.52,93447320,8206,58.22,11420,11550,11340,14910,8030,11470,11387.68,2.02,0,-2292,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1570,-5.45,0.46,12,0.06,-2092.00,24611.00,20300,20240528,-43.79,11100,20241210,2.79,13100,-12.90,20250108,11100,2.79,20250213,20300,-43.79,20240528,11100,2.79,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N 20250306,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11430,-40,5,-0.35,78006810,6851,48.61,11420,11550,11340,14910,8030,11470,11386.19,2.02,0,-1851,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1573,-5.46,0.46,12,0.05,-2092.00,24611.00,20300,20240528,-43.69,11100,20241210,2.97,13100,-12.75,20250108,11100,2.97,20250213,20300,-43.69,20240528,11100,2.97,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N diff --git a/002410/price/prices-20250301.csv b/002410/price/prices-20250301.csv index c94577e62a1a..f96ee273bf05 100644 --- a/002410/price/prices-20250301.csv +++ b/002410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2895,160,2,5.85,4979842265,1743054,205.17,2785,2955,2755,3555,1915,2735,2857.06,0.94,0,60686,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,796,-7.89,1.16,12,6.34,-367.00,2497.00,4195,20241213,-30.99,985,20241031,193.91,4175,-30.66,20250213,2460,17.68,20250102,4195,-30.99,20241213,985,193.91,20241031,0.14,N,002410,1000,274 억,,259490,N,N,1,N,00,N +20250307,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2870,135,2,4.94,4658367799,1631690,192.06,2785,2955,2755,3555,1915,2735,2855.05,0.94,0,52028,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,789,-7.82,1.15,12,5.94,-367.00,2497.00,4195,20241213,-31.59,985,20241031,191.37,4175,-31.26,20250213,2460,16.67,20250102,4195,-31.59,20241213,985,191.37,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2890,155,2,5.67,3792538948,1327757,156.28,2785,2955,2755,3555,1915,2735,2856.49,0.94,0,40989,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,794,-7.87,1.16,12,4.83,-367.00,2497.00,4195,20241213,-31.11,985,20241031,193.40,4175,-30.78,20250213,2460,17.48,20250102,4195,-31.11,20241213,985,193.40,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,130131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2900,165,2,6.03,2987441317,1051049,123.71,2785,2955,2755,3555,1915,2735,2842.50,0.94,0,-16826,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,797,-7.90,1.16,12,3.82,-367.00,2497.00,4195,20241213,-30.87,985,20241031,194.42,4175,-30.54,20250213,2460,17.89,20250102,4195,-30.87,20241213,985,194.42,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,120131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2810,75,2,2.74,2617483470,922296,108.56,2785,2955,2755,3555,1915,2735,2838.18,0.94,0,-27815,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,772,-7.66,1.13,12,3.36,-367.00,2497.00,4195,20241213,-33.02,985,20241031,185.28,4175,-32.69,20250213,2460,14.23,20250102,4195,-33.02,20241213,985,185.28,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2835,100,2,3.66,1579772381,562076,66.16,2785,2895,2755,3555,1915,2735,2810.81,0.94,0,-11035,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,779,-7.72,1.14,12,2.05,-367.00,2497.00,4195,20241213,-32.42,985,20241031,187.82,4175,-32.10,20250213,2460,15.24,20250102,4195,-32.42,20241213,985,187.82,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2780,45,2,1.65,962949481,344723,40.58,2785,2830,2755,3555,1915,2735,2793.67,0.94,0,8826,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,764,-7.57,1.11,12,1.25,-367.00,2497.00,4195,20241213,-33.73,985,20241031,182.23,4175,-33.41,20250213,2460,13.01,20250102,4195,-33.73,20241213,985,182.23,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N +20250307,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2820,85,2,3.11,119398935,42803,5.04,2785,2825,2775,3555,1915,2735,2791.58,0.94,0,14358,2988,2861,2783,2656,2578,2822,2617,275,820,1000,1750,5,1,27479820,775,-7.68,1.13,12,0.16,-367.00,2497.00,4195,20241213,-32.78,985,20241031,186.29,4175,-32.46,20250213,2460,14.63,20250102,4195,-32.78,20241213,985,186.29,20241031,0.14,N,002410,1000,274 억,,259490,N,N,3,N,00,N 20250306,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,-115,5,-4.04,2317193765,840672,38.13,2900,2910,2705,3705,1995,2850,2756.39,1.14,0,-64470,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,752,-7.45,1.10,12,3.06,-367.00,2497.00,4195,20241213,-34.80,985,20241031,177.66,4175,-34.49,20250213,2460,11.18,20250102,4195,-34.80,20241213,985,177.66,20241031,0.14,N,002410,1000,274 억,,313957,N,N,3,N,00,N 20250306,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2750,-100,5,-3.51,2074445530,752135,34.12,2900,2910,2705,3705,1995,2850,2758.08,1.14,0,-48660,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,756,-7.49,1.10,12,2.74,-367.00,2497.00,4195,20241213,-34.45,985,20241031,179.19,4175,-34.13,20250213,2460,11.79,20250102,4195,-34.45,20241213,985,179.19,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N 20250306,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2755,-95,5,-3.33,1882908952,682349,30.95,2900,2910,2705,3705,1995,2850,2759.45,1.14,0,-45289,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,757,-7.51,1.10,12,2.48,-367.00,2497.00,4195,20241213,-34.33,985,20241031,179.70,4175,-34.01,20250213,2460,11.99,20250102,4195,-34.33,20241213,985,179.70,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N diff --git a/002420/price/prices-20250301.csv b/002420/price/prices-20250301.csv index c5eed761d3c5..e750c75d5a31 100644 --- a/002420/price/prices-20250301.csv +++ b/002420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-60,5,-1.15,46998610,9191,248.07,5200,5200,5020,6770,3650,5210,5113.55,0.83,0,-601,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,286,-18.20,1.06,12,0.17,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,46228,N,N,1,N,00,N +20250307,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-60,5,-1.15,42205970,8260,222.94,5200,5200,5020,6770,3650,5210,5109.68,0.83,0,-480,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,286,-18.20,1.06,12,0.15,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-130,5,-2.50,40285210,7882,212.74,5200,5200,5020,6770,3650,5210,5111.04,0.83,0,-479,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,282,-17.95,1.04,12,0.14,-283.00,4867.00,9730,20240416,-47.79,4805,20240805,5.72,5390,-5.75,20250211,4900,3.67,20250103,9730,-47.79,20240416,4805,5.72,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,130131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,30114400,5875,158.57,5200,5200,5110,6770,3650,5210,5125.86,0.83,0,-454,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,289,-18.37,1.07,12,0.11,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,-30,5,-0.58,28497040,5563,150.15,5200,5200,5110,6770,3650,5210,5122.60,0.83,0,-143,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,288,-18.30,1.06,12,0.10,-283.00,4867.00,9730,20240416,-46.76,4805,20240805,7.80,5390,-3.90,20250211,4900,5.71,20250103,9730,-46.76,20240416,4805,7.80,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-10,5,-0.19,27347110,5341,144.16,5200,5200,5110,6770,3650,5210,5120.22,0.83,0,58,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,289,-18.37,1.07,12,0.10,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,-100,5,-1.92,9235500,1799,48.56,5200,5200,5110,6770,3650,5210,5133.69,0.83,0,257,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,284,-18.06,1.05,12,0.03,-283.00,4867.00,9730,20240416,-47.48,4805,20240805,6.35,5390,-5.19,20250211,4900,4.29,20250103,9730,-47.48,20240416,4805,6.35,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N +20250307,090132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-60,5,-1.15,1570300,302,8.15,5200,5200,5150,6770,3650,5210,5199.67,0.83,0,0,5350,5280,5190,5120,5030,5235,5075,28,1560,500,3230,10,1,5558848,286,-18.20,1.06,12,0.01,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,46228,N,N,2,N,00,N 20250306,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,-60,5,-1.14,19081680,3705,357.28,5260,5260,5100,6850,3690,5270,5150.25,0.83,0,-69,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,290,-18.41,1.07,12,0.07,-283.00,4867.00,9730,20240416,-46.45,4805,20240805,8.43,5390,-3.34,20250211,4900,6.33,20250103,9730,-46.45,20240416,4805,8.43,20240805,0.08,N,002420,500,27 억,,46297,N,N,2,N,00,N 20250306,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,-40,5,-0.76,18578140,3608,347.93,5260,5260,5100,6850,3690,5270,5149.15,0.83,0,-64,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,291,-18.48,1.07,12,0.06,-283.00,4867.00,9730,20240416,-46.25,4805,20240805,8.84,5390,-2.97,20250211,4900,6.73,20250103,9730,-46.25,20240416,4805,8.84,20240805,0.08,N,002420,500,27 억,,46297,N,N,0,N,00,N 20250306,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-170,5,-3.23,16677190,3241,312.54,5260,5260,5100,6850,3690,5270,5145.69,0.83,0,49,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,284,-18.02,1.05,12,0.06,-283.00,4867.00,9730,20240416,-47.58,4805,20240805,6.14,5390,-5.38,20250211,4900,4.08,20250103,9730,-47.58,20240416,4805,6.14,20240805,0.08,N,002420,500,27 억,,46297,N,N,0,N,00,N diff --git a/002450/price/prices-20250301.csv b/002450/price/prices-20250301.csv index 9bd675ef5161..4660f7aadfc6 100644 --- a/002450/price/prices-20250301.csv +++ b/002450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1162,-14,5,-1.19,375343572,320789,435.96,1199,1199,1160,1528,824,1176,1170.06,1.49,0,-18791,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1052,30.58,0.37,12,0.35,38.00,3103.00,1612,20250124,-27.92,992,20240805,17.14,1612,-27.92,20250124,1140,1.93,20250304,1612,-27.92,20250124,992,17.14,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,150132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1167,-9,5,-0.77,351819052,300577,408.49,1199,1199,1161,1528,824,1176,1170.48,1.49,0,-7873,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1056,30.71,0.38,12,0.33,38.00,3103.00,1612,20250124,-27.61,992,20240805,17.64,1612,-27.61,20250124,1140,2.37,20250304,1612,-27.61,20250124,992,17.64,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1175,-1,5,-0.09,218344274,186195,253.04,1199,1199,1170,1528,824,1176,1172.66,1.49,0,1856,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1064,30.92,0.38,12,0.21,38.00,3103.00,1612,20250124,-27.11,992,20240805,18.45,1612,-27.11,20250124,1140,3.07,20250304,1612,-27.11,20250124,992,18.45,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,130132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1172,-4,5,-0.34,211713796,180545,245.36,1199,1199,1170,1528,824,1176,1172.64,1.49,0,2106,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1061,30.84,0.38,12,0.20,38.00,3103.00,1612,20250124,-27.30,992,20240805,18.15,1612,-27.30,20250124,1140,2.81,20250304,1612,-27.30,20250124,992,18.15,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1170,-6,5,-0.51,181439949,154716,210.26,1199,1199,1170,1528,824,1176,1172.73,1.49,0,1402,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1059,30.79,0.38,12,0.17,38.00,3103.00,1612,20250124,-27.42,992,20240805,17.94,1612,-27.42,20250124,1140,2.63,20250304,1612,-27.42,20250124,992,17.94,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1176,0,3,0.00,160465473,136804,185.92,1199,1199,1170,1528,824,1176,1172.96,1.49,0,3309,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1065,30.95,0.38,12,0.15,38.00,3103.00,1612,20250124,-27.05,992,20240805,18.55,1612,-27.05,20250124,1140,3.16,20250304,1612,-27.05,20250124,992,18.55,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1183,7,2,0.60,7003672,5944,8.08,1199,1199,1173,1528,824,1176,1178.28,1.49,0,-934,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1071,31.13,0.38,12,0.01,38.00,3103.00,1612,20250124,-26.61,992,20240805,19.25,1612,-26.61,20250124,1140,3.77,20250304,1612,-26.61,20250124,992,19.25,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N +20250307,090132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1198,22,2,1.87,4795,4,0.01,1199,1199,1198,1528,824,1176,1198.75,1.49,0,-1,1196,1186,1180,1170,1164,1183,1167,453,352,500,820,1,1,90530915,1085,31.53,0.39,12,0.00,38.00,3103.00,1612,20250124,-25.68,992,20240805,20.77,1612,-25.68,20250124,1140,5.09,20250304,1612,-25.68,20250124,992,20.77,20240805,0.66,N,002450,500,452 억,,1348838,N,N,6,N,00,N 20250306,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1176,-9,5,-0.76,86698799,73570,67.86,1182,1190,1174,1540,830,1185,1178.46,1.51,0,-19417,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1065,30.95,0.38,12,0.08,38.00,3103.00,1612,20250124,-27.05,992,20240805,18.55,1612,-27.05,20250124,1140,3.16,20250304,1612,-27.05,20250124,992,18.55,20240805,0.65,N,002450,500,452 억,,1369256,N,N,6,N,00,N 20250306,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1178,-7,5,-0.59,58866850,49898,46.03,1182,1190,1174,1540,830,1185,1179.74,1.51,0,-11163,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1066,31.00,0.38,12,0.06,38.00,3103.00,1612,20250124,-26.92,992,20240805,18.75,1612,-26.92,20250124,1140,3.33,20250304,1612,-26.92,20250124,992,18.75,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N 20250306,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1182,-3,5,-0.25,47683837,40414,37.28,1182,1190,1174,1540,830,1185,1179.88,1.51,0,-4039,1207,1195,1178,1166,1149,1202,1173,453,355,500,820,1,1,90530915,1070,31.11,0.38,12,0.04,38.00,3103.00,1612,20250124,-26.67,992,20240805,19.15,1612,-26.67,20250124,1140,3.68,20250304,1612,-26.67,20250124,992,19.15,20240805,0.65,N,002450,500,452 억,,1369256,N,N,43,N,00,N diff --git a/002460/price/prices-20250301.csv b/002460/price/prices-20250301.csv index aa78ded6d206..3a475564ba66 100644 --- a/002460/price/prices-20250301.csv +++ b/002460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,-40,5,-0.43,63387060,6829,77.92,9390,9470,9240,12200,6580,9390,9282.04,1.43,0,-19,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,949,4.51,0.24,12,0.07,2075.00,38436.00,11100,20240223,-15.77,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10340,-9.57,20240307,8320,12.38,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9290,-100,5,-1.06,58249140,6278,71.63,9390,9470,9240,12200,6580,9390,9278.30,1.43,0,49,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,943,4.48,0.24,12,0.06,2075.00,38436.00,11100,20240223,-16.31,8320,20241209,11.66,10250,-9.37,20250131,8960,3.68,20250304,10340,-10.15,20240307,8320,11.66,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9260,-130,5,-1.38,51732610,5576,63.62,9390,9470,9240,12200,6580,9390,9277.73,1.43,0,51,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,940,4.46,0.24,12,0.05,2075.00,38436.00,11100,20240223,-16.58,8320,20241209,11.30,10250,-9.66,20250131,8960,3.35,20250304,10340,-10.44,20240307,8320,11.30,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9290,-100,5,-1.06,48110250,5185,59.16,9390,9470,9240,12200,6580,9390,9278.74,1.43,0,52,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,943,4.48,0.24,12,0.05,2075.00,38436.00,11100,20240223,-16.31,8320,20241209,11.66,10250,-9.37,20250131,8960,3.68,20250304,10340,-10.15,20240307,8320,11.66,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9250,-140,5,-1.49,37292160,4017,45.84,9390,9470,9240,12200,6580,9390,9283.58,1.43,0,-35,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,939,4.46,0.24,12,0.04,2075.00,38436.00,11100,20240223,-16.67,8320,20241209,11.18,10250,-9.76,20250131,8960,3.24,20250304,10340,-10.54,20240307,8320,11.18,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9260,-130,5,-1.38,36088370,3887,44.35,9390,9470,9240,12200,6580,9390,9284.38,1.43,0,-35,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,940,4.46,0.24,12,0.04,2075.00,38436.00,11100,20240223,-16.58,8320,20241209,11.30,10250,-9.66,20250131,8960,3.35,20250304,10340,-10.44,20240307,8320,11.30,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9440,50,2,0.53,2411510,258,2.94,9390,9470,9240,12200,6580,9390,9346.94,1.43,0,-5,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,958,4.55,0.25,12,0.00,2075.00,38436.00,11100,20240223,-14.95,8320,20241209,13.46,10250,-7.90,20250131,8960,5.36,20250304,10340,-8.70,20240307,8320,13.46,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N +20250307,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,0,3,0.00,122070,13,0.15,9390,9390,9390,12200,6580,9390,9390.00,1.43,0,0,9583,9486,9343,9246,9103,9535,9295,623,2810,5000,6760,10,1,10150000,953,4.53,0.24,12,0.00,2075.00,38436.00,11100,20240223,-15.41,8320,20241209,12.86,10250,-8.39,20250131,8960,4.80,20250304,10340,-9.19,20240307,8320,12.86,20241209,0.07,N,002460,5000,622 억,,145385,N,N,12,N,00,N 20250306,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,90,2,0.97,81695310,8764,96.99,9320,9440,9200,12090,6510,9300,9321.69,1.43,0,25,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,953,4.53,0.24,12,0.09,2075.00,38436.00,11100,20240222,-15.41,8320,20241209,12.86,10250,-8.39,20250131,8960,4.80,20250304,10340,-9.19,20240307,8320,12.86,20241209,0.07,N,002460,5000,622 억,,145291,N,N,12,N,00,N 20250306,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,30,2,0.32,80305630,8616,95.35,9320,9440,9200,12090,6510,9300,9320.52,1.43,0,45,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,947,4.50,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.95,8320,20241209,12.14,10250,-8.98,20250131,8960,4.13,20250304,10340,-9.77,20240307,8320,12.14,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N 20250306,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,30,2,0.32,79848460,8567,94.81,9320,9440,9200,12090,6510,9300,9320.47,1.43,0,92,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,947,4.50,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.95,8320,20241209,12.14,10250,-8.98,20250131,8960,4.13,20250304,10340,-9.77,20240307,8320,12.14,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N diff --git a/002600/price/prices-20250301.csv b/002600/price/prices-20250301.csv index 375a0ee6df02..00a1c7e354a0 100644 --- a/002600/price/prices-20250301.csv +++ b/002600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160132,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2762800,17,18.48,162500,163400,162000,211500,113900,162700,162517.65,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,150133,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2762800,17,18.48,162500,163400,162000,211500,113900,162700,162517.65,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,140132,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2762800,17,18.48,162500,163400,162000,211500,113900,162700,162517.65,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,130132,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2762800,17,18.48,162500,163400,162000,211500,113900,162700,162517.65,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,120133,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2599400,16,17.39,162500,163400,162000,211500,113900,162700,162462.50,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,110132,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,163400,700,2,0.43,2599400,16,17.39,162500,163400,162000,211500,113900,162700,162462.50,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,980,276.01,0.66,12,0.00,592.00,249400.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,100132,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,162000,-700,5,-0.43,2109500,13,14.13,162500,162500,162000,211500,113900,162700,162269.23,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,972,273.65,0.65,12,0.00,592.00,249400.00,195000,20241014,-16.92,162000,20250307,0.00,173000,-6.36,20250131,162000,0.00,20250307,195000,-16.92,20241014,162000,0.00,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250307,090133,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,162000,-700,5,-0.43,1947500,12,13.04,162500,162500,162000,211500,113900,162700,162291.67,0.00,0,0,167633,165166,163933,161466,160233,164550,160850,30,48800,5000,117140,100,1,600000,972,273.65,0.65,12,0.00,592.00,249400.00,195000,20241014,-16.92,162000,20250307,0.00,173000,-6.36,20250131,162000,0.00,20250307,195000,-16.92,20241014,162000,0.00,20250307,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250306,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162700,-1700,5,-1.03,15057100,92,176.92,166400,166400,162700,213500,115100,164400,163664.13,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,976,274.83,0.65,12,0.02,592.00,249400.00,195000,20241014,-16.56,162300,20250304,0.25,173000,-5.95,20250131,162300,0.25,20250304,195000,-16.56,20241014,162300,0.25,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250306,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163800,-600,5,-0.36,13429000,82,157.69,166400,166400,163200,213500,115100,164400,163768.29,0.00,0,2,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,983,276.69,0.66,12,0.01,592.00,249400.00,195000,20241014,-16.00,162300,20250304,0.92,173000,-5.32,20250131,162300,0.92,20250304,195000,-16.00,20241014,162300,0.92,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250306,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164400,0,3,0.00,10162900,62,119.23,166400,166400,163200,213500,115100,164400,163917.74,0.00,0,0,165533,164966,164033,163466,162533,164500,163000,30,49100,5000,118360,100,1,600000,986,277.70,0.66,12,0.01,592.00,249400.00,195000,20241014,-15.69,162300,20250304,1.29,173000,-4.97,20250131,162300,1.29,20250304,195000,-15.69,20241014,162300,1.29,20250304,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20250301.csv b/002620/price/prices-20250301.csv index e2823e80abc3..84ae1bbd4a37 100644 --- a/002620/price/prices-20250301.csv +++ b/002620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,30,2,0.41,18888840,2594,75.87,7340,7340,7250,9470,5110,7290,7281.74,9.55,0,-60,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1169,-7.20,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,150133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,10,2,0.14,10517990,1445,42.26,7340,7340,7250,9470,5110,7290,7278.89,9.55,0,-24,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1166,-7.18,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.03,6950,20250210,5.04,8640,-15.51,20250210,6950,5.04,20250210,12380,-41.03,20240411,6950,5.04,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,9605490,1320,38.61,7340,7340,7250,9470,5110,7290,7276.89,9.55,0,-24,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1164,-7.17,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,130132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,-10,5,-0.14,6378290,877,25.65,7340,7340,7250,9470,5110,7290,7272.85,9.55,0,-24,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1163,-7.16,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.20,6950,20250210,4.75,8640,-15.74,20250210,6950,4.75,20250210,12380,-41.20,20240411,6950,4.75,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,120133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,5245480,721,21.09,7340,7340,7250,9470,5110,7290,7275.28,9.55,0,-24,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1164,-7.17,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,110132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,30,2,0.41,4829110,664,19.42,7340,7340,7250,9470,5110,7290,7272.76,9.55,0,5,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,100132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,357490,49,1.43,7340,7340,7250,9470,5110,7290,7295.71,9.55,0,-2,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1164,-7.17,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N +20250307,090133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,50,2,0.69,102760,14,0.41,7340,7340,7340,9470,5110,7290,7340.00,9.55,0,0,7476,7382,7286,7192,7096,7430,7240,80,2180,500,4810,10,1,15973355,1172,-7.22,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.71,6950,20250210,5.61,8640,-15.05,20250210,6950,5.61,20250210,12380,-40.71,20240411,6950,5.61,20250210,0.45,N,002620,500,79 억,,1525572,N,N,8,N,00,N 20250306,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,100,2,1.39,24871420,3419,91.59,7190,7380,7190,9340,5040,7190,7274.47,9.55,0,-654,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1164,-7.17,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1526237,N,N,8,N,00,N 20250306,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,90,2,1.25,21366050,2937,78.68,7190,7380,7190,9340,5040,7190,7274.79,9.55,0,-654,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1163,-7.16,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.20,6950,20250210,4.75,8640,-15.74,20250210,6950,4.75,20250210,12380,-41.20,20240411,6950,4.75,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N 20250306,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,17930380,2465,66.03,7190,7380,7190,9340,5040,7190,7273.99,9.55,0,-618,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1160,-7.14,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.36,6950,20250210,4.46,8640,-15.97,20250210,6950,4.46,20250210,12380,-41.36,20240411,6950,4.46,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N diff --git a/002630/price/prices-20250301.csv b/002630/price/prices-20250301.csv index 239c7379680a..63222c37a0b9 100644 --- a/002630/price/prices-20250301.csv +++ b/002630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1526,-206,5,-11.89,21166604957,13453682,174.74,1717,1750,1430,2250,1213,1732,1573.10,1.91,0,-170922,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,1810,14.00,2.13,03,11.35,109.00,718.00,2055,20250115,-25.74,408,20241115,274.02,2055,-25.74,20250115,1232,23.86,20250121,2055,-25.74,20250115,408,274.02,20241115,0.00,N,002630,500,592 억,,2266195,N,N,12,N,00,N +20250307,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1504,-228,5,-13.16,18303874824,11581082,150.42,1717,1750,1430,2250,1213,1732,1580.13,1.91,0,-71351,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,1783,13.80,2.09,03,9.77,109.00,718.00,2055,20250115,-26.81,408,20241115,268.63,2055,-26.81,20250115,1232,22.08,20250121,2055,-26.81,20250115,408,268.63,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N +20250307,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1549,-183,5,-10.57,8133904995,4780656,62.09,1717,1750,1549,2250,1213,1732,1701.24,1.91,0,-570772,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,1837,14.21,2.16,03,4.03,109.00,718.00,2055,20250115,-24.62,408,20241115,279.66,2055,-24.62,20250115,1232,25.73,20250121,2055,-24.62,20250115,408,279.66,20241115,0.00,N,002630,500,592 억,,2266195,Y,N,0,N,00,N +20250307,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1709,-23,5,-1.33,6624460359,3880443,50.40,1717,1750,1685,2250,1213,1732,1706.96,1.91,0,-571106,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,2027,15.68,2.38,03,3.27,109.00,718.00,2055,20250115,-16.84,408,20241115,318.87,2055,-16.84,20250115,1232,38.72,20250121,2055,-16.84,20250115,408,318.87,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N +20250307,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1691,-41,5,-2.37,6133091646,3591459,46.65,1717,1750,1685,2250,1213,1732,1707.50,1.91,0,-580484,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,2005,15.51,2.36,03,3.03,109.00,718.00,2055,20250115,-17.71,408,20241115,314.46,2055,-17.71,20250115,1232,37.26,20250121,2055,-17.71,20250115,408,314.46,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N +20250307,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1701,-31,5,-1.79,5256245516,3073408,39.92,1717,1750,1685,2250,1213,1732,1710.03,1.91,0,-498319,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,2017,15.61,2.37,03,2.59,109.00,718.00,2055,20250115,-17.23,408,20241115,316.91,2055,-17.23,20250115,1232,38.07,20250121,2055,-17.23,20250115,408,316.91,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N +20250307,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1731,-1,5,-0.06,4150989162,2424843,31.49,1717,1750,1685,2250,1213,1732,1711.62,1.91,0,-441174,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,2053,15.88,2.41,03,2.04,109.00,718.00,2055,20250115,-15.77,408,20241115,324.26,2055,-15.77,20250115,1232,40.50,20250121,2055,-15.77,20250115,408,324.26,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N +20250307,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1718,-14,5,-0.81,279214205,162572,2.11,1717,1720,1710,2250,1213,1732,1714.45,1.91,0,-14316,1820,1775,1724,1679,1628,1798,1702,593,518,500,1070,1,1,118583005,2037,15.76,2.39,03,0.14,109.00,718.00,2055,20250115,-16.40,408,20241115,321.08,2055,-16.40,20250115,1232,39.45,20250121,2055,-16.40,20250115,408,321.08,20241115,0.00,N,002630,500,592 억,,2266195,N,N,0,N,00,N 20250306,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1732,31,2,1.82,13069663721,7595174,137.47,1688,1769,1673,2210,1191,1701,1720.77,1.65,0,259995,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2054,15.89,2.41,03,6.40,109.00,718.00,2055,20250115,-15.72,408,20241115,324.51,2055,-15.72,20250115,1232,40.58,20250121,2055,-15.72,20250115,408,324.51,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N 20250306,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1705,4,2,0.24,10486357026,6104369,110.49,1688,1769,1673,2210,1191,1701,1717.84,1.65,0,-53245,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2022,15.64,2.37,03,5.15,109.00,718.00,2055,20250115,-17.03,408,20241115,317.89,2055,-17.03,20250115,1232,38.39,20250121,2055,-17.03,20250115,408,317.89,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N 20250306,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1710,9,2,0.53,9733606210,5663707,102.51,1688,1769,1673,2210,1191,1701,1718.59,1.65,0,-62197,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2028,15.69,2.38,03,4.78,109.00,718.00,2055,20250115,-16.79,408,20241115,319.12,2055,-16.79,20250115,1232,38.80,20250121,2055,-16.79,20250115,408,319.12,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N diff --git a/002680/price/prices-20250301.csv b/002680/price/prices-20250301.csv index 7aab803a0518..fc0694a6bb88 100644 --- a/002680/price/prices-20250301.csv +++ b/002680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,-17,5,-2.21,75860341,99401,48.76,769,776,744,999,539,769,763.17,0.41,0,-1618,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,243,-4.50,0.51,12,0.31,-167.00,1469.00,1219,20240223,-38.31,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1196,-37.12,20240325,650,15.69,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,150134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,746,-23,5,-2.99,71840103,94053,46.14,769,776,744,999,539,769,763.83,0.41,0,-1169,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,241,-4.47,0.51,12,0.29,-167.00,1469.00,1219,20240223,-38.80,650,20241113,14.77,998,-25.25,20250304,691,7.96,20250203,1196,-37.63,20240325,650,14.77,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,751,-18,5,-2.34,67910813,88800,43.56,769,776,751,999,539,769,764.76,0.41,0,285,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,243,-4.50,0.51,12,0.27,-167.00,1469.00,1219,20240223,-38.39,650,20241113,15.54,998,-24.75,20250304,691,8.68,20250203,1196,-37.21,20240325,650,15.54,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,130133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,757,-12,5,-1.56,56916626,74240,36.42,769,776,757,999,539,769,766.66,0.41,0,697,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,245,-4.53,0.52,12,0.23,-167.00,1469.00,1219,20240223,-37.90,650,20241113,16.46,998,-24.15,20250304,691,9.55,20250203,1196,-36.71,20240325,650,16.46,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,120133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-4,5,-0.52,52565840,68505,33.60,769,776,760,999,539,769,767.33,0.41,0,790,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,247,-4.58,0.52,12,0.21,-167.00,1469.00,1219,20240223,-37.24,650,20241113,17.69,998,-23.35,20250304,691,10.71,20250203,1196,-36.04,20240325,650,17.69,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,110133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,766,-3,5,-0.39,41543451,54069,26.52,769,776,762,999,539,769,768.34,0.41,0,227,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,248,-4.59,0.52,12,0.17,-167.00,1469.00,1219,20240223,-37.16,650,20241113,17.85,998,-23.25,20250304,691,10.85,20250203,1196,-35.95,20240325,650,17.85,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,100133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,-7,5,-0.91,37692418,49040,24.06,769,776,762,999,539,769,768.61,0.41,0,420,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,246,-4.56,0.52,12,0.15,-167.00,1469.00,1219,20240223,-37.49,650,20241113,17.23,998,-23.65,20250304,691,10.27,20250203,1196,-36.29,20240325,650,17.23,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N +20250307,090133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,776,7,2,0.91,4338705,5642,2.77,769,776,769,999,539,769,769.00,0.41,0,-59,801,784,758,741,715,793,750,162,230,500,550,1,1,32316799,251,-4.65,0.53,12,0.02,-167.00,1469.00,1219,20240223,-36.34,650,20241113,19.38,998,-22.24,20250304,691,12.30,20250203,1196,-35.12,20240325,650,19.38,20241113,0.00,N,002680,500,161 억,,132807,N,N,0,N,00,N 20250306,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,9,2,1.18,153336591,203735,83.97,760,775,732,988,532,760,752.63,0.34,0,22332,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,249,-4.60,0.52,12,0.63,-167.00,1469.00,1223,20240222,-37.12,650,20241113,18.31,998,-22.95,20250304,691,11.29,20250203,1196,-35.70,20240325,650,18.31,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N 20250306,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,768,8,2,1.05,147607719,196271,80.90,760,775,732,988,532,760,752.06,0.34,0,22928,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,248,-4.60,0.52,12,0.61,-167.00,1469.00,1223,20240222,-37.20,650,20241113,18.15,998,-23.05,20250304,691,11.14,20250203,1196,-35.79,20240325,650,18.15,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N 20250306,140133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,2,2,0.26,127511743,170001,70.07,760,775,732,988,532,760,750.06,0.34,0,23461,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,246,-4.56,0.52,12,0.53,-167.00,1469.00,1223,20240222,-37.69,650,20241113,17.23,998,-23.65,20250304,691,10.27,20250203,1196,-36.29,20240325,650,17.23,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N diff --git a/002690/price/prices-20250301.csv b/002690/price/prices-20250301.csv index cf24578e31b2..d0fdc126bd48 100644 --- a/002690/price/prices-20250301.csv +++ b/002690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,-2,5,-0.16,61909512,50495,307.11,1218,1258,1210,1595,859,1227,1226.05,0.21,0,-372,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,249,-7.85,0.16,12,0.25,-156.00,7631.00,1950,20240226,-37.18,1190,20241210,2.94,1377,-11.04,20250103,1205,1.66,20250217,1930,-36.53,20240319,1190,2.94,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,24,2,1.96,61373281,50062,304.48,1218,1258,1210,1595,859,1227,1225.95,0.21,0,-372,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,254,-8.02,0.16,12,0.25,-156.00,7631.00,1950,20240226,-35.85,1190,20241210,5.13,1377,-9.15,20250103,1205,3.82,20250217,1930,-35.18,20240319,1190,5.13,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,20,2,1.63,58187374,47503,288.91,1218,1258,1210,1595,859,1227,1224.92,0.21,0,-316,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,253,-7.99,0.16,12,0.23,-156.00,7631.00,1950,20240226,-36.05,1190,20241210,4.79,1377,-9.44,20250103,1205,3.49,20250217,1930,-35.39,20240319,1190,4.79,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,130133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,29,2,2.36,57094609,46631,283.61,1218,1258,1210,1595,859,1227,1224.39,0.21,0,-316,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,255,-8.05,0.16,12,0.23,-156.00,7631.00,1950,20240226,-35.59,1190,20241210,5.55,1377,-8.79,20250103,1205,4.23,20250217,1930,-34.92,20240319,1190,5.55,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,120134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,29,2,2.36,55848762,45639,277.58,1218,1258,1210,1595,859,1227,1223.71,0.21,0,-341,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,255,-8.05,0.16,12,0.22,-156.00,7631.00,1950,20240226,-35.59,1190,20241210,5.55,1377,-8.79,20250103,1205,4.23,20250217,1930,-34.92,20240319,1190,5.55,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,110133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1253,26,2,2.12,49055503,40208,244.54,1218,1254,1210,1595,859,1227,1220.04,0.21,0,-331,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,254,-8.03,0.16,12,0.20,-156.00,7631.00,1950,20240226,-35.74,1190,20241210,5.29,1377,-9.01,20250103,1205,3.98,20250217,1930,-35.08,20240319,1190,5.29,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,100133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,11,2,0.90,46923295,38504,234.18,1218,1254,1210,1595,859,1227,1218.66,0.21,0,-88,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,251,-7.94,0.16,12,0.19,-156.00,7631.00,1950,20240226,-36.51,1190,20241210,4.03,1377,-10.09,20250103,1205,2.74,20250217,1930,-35.85,20240319,1190,4.03,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N +20250307,090134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1218,-9,5,-0.73,579768,476,2.90,1218,1218,1218,1595,859,1227,1218.00,0.21,0,0,1243,1235,1227,1219,1211,1239,1223,102,368,500,850,1,1,20300360,247,-7.81,0.16,12,0.00,-156.00,7631.00,1950,20240226,-37.54,1190,20241210,2.35,1377,-11.55,20250103,1205,1.08,20250217,1930,-36.89,20240319,1190,2.35,20241210,0.20,N,002690,500,101 억,,42909,N,N,4,N,00,N 20250306,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,0,3,0.00,20138451,16442,77.25,1224,1235,1219,1595,859,1227,1224.82,0.21,0,-2,1277,1251,1230,1204,1183,1265,1218,102,368,500,850,1,1,20300360,249,-7.87,0.16,12,0.08,-156.00,7631.00,1950,20240226,-37.08,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1930,-36.42,20240319,1190,3.11,20241210,0.20,N,002690,500,101 억,,42924,N,N,4,N,00,N 20250306,150133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,2,2,0.16,19635235,16032,75.32,1224,1235,1219,1595,859,1227,1224.75,0.21,0,317,1277,1251,1230,1204,1183,1265,1218,102,368,500,850,1,1,20300360,249,-7.88,0.16,12,0.08,-156.00,7631.00,1950,20240226,-36.97,1190,20241210,3.28,1377,-10.75,20250103,1205,1.99,20250217,1930,-36.32,20240319,1190,3.28,20241210,0.20,N,002690,500,101 억,,42924,N,N,8,N,00,N 20250306,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-3,5,-0.24,16564440,13528,63.56,1224,1235,1219,1595,859,1227,1224.46,0.21,0,338,1277,1251,1230,1204,1183,1265,1218,102,368,500,850,1,1,20300360,248,-7.85,0.16,12,0.07,-156.00,7631.00,1950,20240226,-37.23,1190,20241210,2.86,1377,-11.11,20250103,1205,1.58,20250217,1930,-36.58,20240319,1190,2.86,20241210,0.20,N,002690,500,101 억,,42924,N,N,8,N,00,N diff --git a/002700/price/prices-20250301.csv b/002700/price/prices-20250301.csv index 4bfe5ea5f739..8274a2088ddf 100644 --- a/002700/price/prices-20250301.csv +++ b/002700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1508,9,2,0.60,439991121,294019,103.61,1483,1510,1483,1948,1050,1499,1496.38,2.12,0,48812,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1071,100.53,1.28,12,0.41,15.00,1174.00,1916,20240408,-21.29,1289,20241209,16.99,1516,-0.53,20250226,1360,10.88,20250203,1916,-21.29,20240408,1289,16.99,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,1,2,0.07,386789934,258689,91.16,1483,1507,1483,1948,1050,1499,1495.19,2.12,0,28068,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1066,100.00,1.28,12,0.36,15.00,1174.00,1916,20240408,-21.71,1289,20241209,16.37,1516,-1.06,20250226,1360,10.29,20250203,1916,-21.71,20240408,1289,16.37,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1506,7,2,0.47,305652831,204588,72.09,1483,1507,1483,1948,1050,1499,1493.99,2.12,0,25073,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1070,100.40,1.28,12,0.29,15.00,1174.00,1916,20240408,-21.40,1289,20241209,16.83,1516,-0.66,20250226,1360,10.74,20250203,1916,-21.40,20240408,1289,16.83,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,4,2,0.27,272276772,182365,64.26,1483,1505,1483,1948,1050,1499,1493.03,2.12,0,22605,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1068,100.20,1.28,12,0.26,15.00,1174.00,1916,20240408,-21.56,1289,20241209,16.60,1516,-0.86,20250226,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,1,2,0.07,251602051,168589,59.41,1483,1505,1483,1948,1050,1499,1492.40,2.12,0,17643,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1066,100.00,1.28,12,0.24,15.00,1174.00,1916,20240408,-21.71,1289,20241209,16.37,1516,-1.06,20250226,1360,10.29,20250203,1916,-21.71,20240408,1289,16.37,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1501,2,2,0.13,217469628,145807,51.38,1483,1505,1483,1948,1050,1499,1491.49,2.12,0,25932,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1066,100.07,1.28,12,0.21,15.00,1174.00,1916,20240408,-21.66,1289,20241209,16.45,1516,-0.99,20250226,1360,10.37,20250203,1916,-21.66,20240408,1289,16.45,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,0,3,0.00,164244176,110305,38.87,1483,1505,1483,1948,1050,1499,1489.00,2.12,0,26324,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1065,99.93,1.28,12,0.16,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1516,-1.12,20250226,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N +20250307,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1505,6,2,0.40,10483679,7069,2.49,1483,1505,1483,1948,1050,1499,1483.05,2.12,0,1271,1523,1511,1503,1491,1483,1507,1487,355,449,500,1130,1,1,71047521,1069,100.33,1.28,12,0.01,15.00,1174.00,1916,20240408,-21.45,1289,20241209,16.76,1516,-0.73,20250226,1360,10.66,20250203,1916,-21.45,20240408,1289,16.76,20241209,1.99,N,002700,500,355 억,,1508984,N,N,5,N,00,N 20250306,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,9,2,0.60,426607343,283621,158.44,1503,1515,1495,1937,1043,1490,1504.15,2.08,0,32650,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1065,99.93,1.28,12,0.40,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1516,-1.12,20250226,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,1.99,N,002700,500,355 억,,1476462,N,N,5,N,00,N 20250306,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1496,6,2,0.40,405705229,269690,150.66,1503,1515,1495,1937,1043,1490,1504.34,2.08,0,33198,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1063,99.73,1.27,12,0.38,15.00,1174.00,1916,20240408,-21.92,1289,20241209,16.06,1516,-1.32,20250226,1360,10.00,20250203,1916,-21.92,20240408,1289,16.06,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N 20250306,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,13,2,0.87,362799164,241074,134.67,1503,1515,1495,1937,1043,1490,1504.93,2.08,0,43899,1512,1501,1491,1480,1470,1506,1485,355,447,500,1130,1,1,71047521,1068,100.20,1.28,12,0.34,15.00,1174.00,1916,20240408,-21.56,1289,20241209,16.60,1516,-0.86,20250226,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.99,N,002700,500,355 억,,1476462,N,N,33,N,00,N diff --git a/002710/price/prices-20250301.csv b/002710/price/prices-20250301.csv index 64bbf21366a5..9369dafb5cf2 100644 --- a/002710/price/prices-20250301.csv +++ b/002710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28550,800,2,2.88,16157995750,555362,127.94,27750,30500,26900,36050,19450,27750,29095.57,7.03,0,34840,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7484,-96.45,3.24,12,2.12,-296.00,8808.00,81000,20240223,-64.75,23050,20250217,23.86,33300,-14.26,20250225,23050,23.86,20250217,68500,-58.32,20240307,23050,23.86,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,25,N,00,N +20250307,150134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28700,950,2,3.42,15570972700,534838,123.21,27750,30500,26900,36050,19450,27750,29113.45,7.03,0,35426,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7523,-96.96,3.26,12,2.04,-296.00,8808.00,81000,20240223,-64.57,23050,20250217,24.51,33300,-13.81,20250225,23050,24.51,20250217,68500,-58.10,20240307,23050,24.51,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,1200,2,4.32,14379389775,493377,113.66,27750,30500,26900,36050,19450,27750,29144.85,7.03,0,31417,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7589,-97.80,3.29,12,1.88,-296.00,8808.00,81000,20240223,-64.26,23050,20250217,25.60,33300,-13.06,20250225,23050,25.60,20250217,68500,-57.74,20240307,23050,25.60,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,130134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,1400,2,5.05,13064564525,448017,103.21,27750,30500,26900,36050,19450,27750,29160.89,7.03,0,26057,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7641,-98.48,3.31,12,1.71,-296.00,8808.00,81000,20240223,-64.01,23050,20250217,26.46,33300,-12.46,20250225,23050,26.46,20250217,68500,-57.45,20240307,23050,26.46,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29600,1850,2,6.67,11248200750,385977,88.92,27750,30500,26900,36050,19450,27750,29142.17,7.03,0,17961,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7759,-100.00,3.36,12,1.47,-296.00,8808.00,81000,20240223,-63.46,23050,20250217,28.42,33300,-11.11,20250225,23050,28.42,20250217,68500,-56.79,20240307,23050,28.42,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,110133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28850,1100,2,3.96,3328580375,118966,27.41,27750,29000,26900,36050,19450,27750,27979.27,7.03,0,260,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7563,-97.47,3.28,12,0.45,-296.00,8808.00,81000,20240223,-64.38,23050,20250217,25.16,33300,-13.36,20250225,23050,25.16,20250217,68500,-57.88,20240307,23050,25.16,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,100133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27800,50,2,0.18,1797245625,64966,14.97,27750,28100,26900,36050,19450,27750,27664.40,7.03,0,-1312,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7287,-93.92,3.16,12,0.25,-296.00,8808.00,81000,20240223,-65.68,23050,20250217,20.61,33300,-16.52,20250225,23050,20.61,20250217,68500,-59.42,20240307,23050,20.61,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N +20250307,090134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27400,-350,5,-1.26,201092900,7284,1.68,27750,27750,27400,36050,19450,27750,27607.36,7.03,0,2899,31816,29782,28566,26532,25316,29175,25925,262,8300,1000,19980,50,1,26213697,7183,-92.57,3.11,12,0.03,-296.00,8808.00,81000,20240223,-66.17,23050,20250217,18.87,33300,-17.72,20250225,23050,18.87,20250217,68500,-60.00,20240307,23050,18.87,20250217,1.85,N,002710,1000,262 억,,1842618,N,N,70,N,00,N 20250306,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27750,-1450,5,-4.97,12427768100,432187,140.60,29200,30600,27350,37950,20450,29200,28757.20,7.12,0,-23874,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7274,-93.75,3.15,12,1.65,-296.00,8808.00,84400,20240222,-67.12,23050,20250217,20.39,33300,-16.67,20250225,23050,20.39,20250217,68500,-59.49,20240307,23050,20.39,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,70,N,00,N 20250306,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27450,-1750,5,-5.99,11648882375,403971,131.42,29200,30600,27400,37950,20450,29200,28835.94,7.12,0,-27359,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7196,-92.74,3.12,12,1.54,-296.00,8808.00,84400,20240222,-67.48,23050,20250217,19.09,33300,-17.57,20250225,23050,19.09,20250217,68500,-59.93,20240307,23050,19.09,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N 20250306,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28000,-1200,5,-4.11,9974053450,343556,111.77,29200,30600,28000,37950,20450,29200,29031.81,7.12,0,-22573,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7340,-94.59,3.18,12,1.31,-296.00,8808.00,84400,20240222,-66.82,23050,20250217,21.48,33300,-15.92,20250225,23050,21.48,20250217,68500,-59.12,20240307,23050,21.48,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N diff --git a/002720/price/prices-20250301.csv b/002720/price/prices-20250301.csv index 0a24d82a814f..18cc90e80bae 100644 --- a/002720/price/prices-20250301.csv +++ b/002720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4855,-75,5,-1.52,412679848,84474,96.16,4925,4945,4850,6400,3455,4930,4885.29,2.61,0,-31334,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1027,-12.20,1.17,12,0.40,-398.00,4136.00,8120,20240322,-40.21,4365,20240315,11.23,5770,-15.86,20250106,4750,2.21,20250203,8120,-40.21,20240322,4365,11.23,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,150135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4850,-80,5,-1.62,347225995,71000,80.82,4925,4945,4850,6400,3455,4930,4890.51,2.61,0,-28342,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1026,-12.19,1.17,12,0.34,-398.00,4136.00,8120,20240322,-40.27,4365,20240315,11.11,5770,-15.94,20250106,4750,2.11,20250203,8120,-40.27,20240322,4365,11.11,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,140134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-40,5,-0.81,232365432,47417,53.98,4925,4945,4880,6400,3455,4930,4900.47,2.61,0,-19303,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1035,-12.29,1.18,12,0.22,-398.00,4136.00,8120,20240322,-39.78,4365,20240315,12.03,5770,-15.25,20250106,4750,2.95,20250203,8120,-39.78,20240322,4365,12.03,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,130134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4895,-35,5,-0.71,216032802,44081,50.18,4925,4945,4880,6400,3455,4930,4900.81,2.61,0,-19206,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1036,-12.30,1.18,12,0.21,-398.00,4136.00,8120,20240322,-39.72,4365,20240315,12.14,5770,-15.16,20250106,4750,3.05,20250203,8120,-39.72,20240322,4365,12.14,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,120134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-30,5,-0.61,173464912,35381,40.28,4925,4945,4880,6400,3455,4930,4902.77,2.61,0,-18107,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1037,-12.31,1.18,12,0.17,-398.00,4136.00,8120,20240322,-39.66,4365,20240315,12.26,5770,-15.08,20250106,4750,3.16,20250203,8120,-39.66,20240322,4365,12.26,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,110134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,-20,5,-0.41,96745287,19728,22.46,4925,4945,4880,6400,3455,4930,4903.96,2.61,0,-4858,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1039,-12.34,1.19,12,0.09,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,5770,-14.90,20250106,4750,3.37,20250203,8120,-39.53,20240322,4365,12.49,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,100134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4905,-25,5,-0.51,70806600,14445,16.44,4925,4945,4880,6400,3455,4930,4901.80,2.61,0,-3637,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1038,-12.32,1.19,12,0.07,-398.00,4136.00,8120,20240322,-39.59,4365,20240315,12.37,5770,-14.99,20250106,4750,3.26,20250203,8120,-39.59,20240322,4365,12.37,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N +20250307,090134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-30,5,-0.61,4366510,888,1.01,4925,4925,4900,6400,3455,4930,4917.21,2.61,0,-277,4993,4961,4918,4886,4843,4977,4902,212,1470,1000,3150,5,1,21159832,1037,-12.31,1.18,12,0.00,-398.00,4136.00,8120,20240322,-39.66,4365,20240315,12.26,5770,-15.08,20250106,4750,3.16,20250203,8120,-39.66,20240322,4365,12.26,20240315,5.43,N,002720,1000,211 억,,551344,N,N,3,N,00,N 20250306,160133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,10,2,0.20,427260075,86807,121.70,4925,4950,4875,6390,3445,4920,4921.95,2.52,0,18156,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1043,-12.39,1.19,12,0.41,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.62,N,002720,1000,211 억,,533175,N,N,3,N,00,N 20250306,150133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,0,3,0.00,392467745,79738,111.79,4925,4950,4875,6390,3445,4920,4921.97,2.52,0,18665,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1041,-12.36,1.19,12,0.38,-398.00,4136.00,8120,20240322,-39.41,4365,20240315,12.71,5770,-14.73,20250106,4750,3.58,20250203,8120,-39.41,20240322,4365,12.71,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N 20250306,140134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,10,2,0.20,330505923,67169,94.17,4925,4945,4875,6390,3445,4920,4920.51,2.52,0,18186,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1043,-12.39,1.19,12,0.32,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N diff --git a/002760/price/prices-20250301.csv b/002760/price/prices-20250301.csv index 168f3cef6f95..d73958b9cd68 100644 --- a/002760/price/prices-20250301.csv +++ b/002760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1060,6,2,0.57,157535713,149707,139.29,1040,1068,1040,1370,738,1054,1052.29,2.62,0,-2720,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,635,75.71,1.30,12,0.25,14.00,814.00,1693,20241010,-37.39,925,20240806,14.59,1169,-9.32,20250219,1033,2.61,20250304,1693,-37.39,20241010,925,14.59,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1050,-4,5,-0.38,148557357,141169,131.34,1040,1068,1040,1370,738,1054,1052.34,2.62,0,-1455,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,629,75.00,1.29,12,0.24,14.00,814.00,1693,20241010,-37.98,925,20240806,13.51,1169,-10.18,20250219,1033,1.65,20250304,1693,-37.98,20241010,925,13.51,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1052,-2,5,-0.19,122761131,116630,108.51,1040,1068,1040,1370,738,1054,1052.57,2.62,0,10819,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,630,75.14,1.29,12,0.19,14.00,814.00,1693,20241010,-37.86,925,20240806,13.73,1169,-10.01,20250219,1033,1.84,20250304,1693,-37.86,20241010,925,13.73,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,130134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1052,-2,5,-0.19,102696084,97538,90.75,1040,1068,1040,1370,738,1054,1052.88,2.62,0,6204,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,630,75.14,1.29,12,0.16,14.00,814.00,1693,20241010,-37.86,925,20240806,13.73,1169,-10.01,20250219,1033,1.84,20250304,1693,-37.86,20241010,925,13.73,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1049,-5,5,-0.47,96309745,91463,85.10,1040,1068,1040,1370,738,1054,1052.99,2.62,0,8015,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,628,74.93,1.29,12,0.15,14.00,814.00,1693,20241010,-38.04,925,20240806,13.41,1169,-10.27,20250219,1033,1.55,20250304,1693,-38.04,20241010,925,13.41,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1057,3,2,0.28,83415642,79195,73.68,1040,1068,1040,1370,738,1054,1053.29,2.62,0,7837,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,633,75.50,1.30,12,0.13,14.00,814.00,1693,20241010,-37.57,925,20240806,14.27,1169,-9.58,20250219,1033,2.32,20250304,1693,-37.57,20241010,925,14.27,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1056,2,2,0.19,69348695,65837,61.26,1040,1068,1040,1370,738,1054,1053.34,2.62,0,1891,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,633,75.43,1.30,12,0.11,14.00,814.00,1693,20241010,-37.63,925,20240806,14.16,1169,-9.67,20250219,1033,2.23,20250304,1693,-37.63,20241010,925,14.16,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N +20250307,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1045,-9,5,-0.85,17766340,17058,15.87,1040,1048,1040,1370,738,1054,1041.53,2.62,0,529,1072,1063,1054,1045,1036,1058,1040,120,316,200,670,1,1,59900000,626,74.64,1.28,12,0.03,14.00,814.00,1693,20241010,-38.28,925,20240806,12.97,1169,-10.61,20250219,1033,1.16,20250304,1693,-38.28,20241010,925,12.97,20240806,3.50,N,002760,200,119 억,,1570863,N,N,6,N,00,N 20250306,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1054,-4,5,-0.38,112828812,107480,74.07,1062,1063,1045,1375,741,1058,1049.77,2.70,0,-47770,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,631,75.29,1.29,12,0.18,14.00,814.00,1693,20241010,-37.74,925,20240806,13.95,1169,-9.84,20250219,1033,2.03,20250304,1693,-37.74,20241010,925,13.95,20240806,3.56,N,002760,200,119 억,,1618692,N,N,6,N,00,N 20250306,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1053,-5,5,-0.47,106518313,101487,69.94,1062,1063,1045,1375,741,1058,1049.58,2.70,0,-47457,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,631,75.21,1.29,12,0.17,14.00,814.00,1693,20241010,-37.80,925,20240806,13.84,1169,-9.92,20250219,1033,1.94,20250304,1693,-37.80,20241010,925,13.84,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N 20250306,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1051,-7,5,-0.66,94608536,90148,62.13,1062,1063,1045,1375,741,1058,1049.48,2.70,0,-40901,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,630,75.07,1.29,12,0.15,14.00,814.00,1693,20241010,-37.92,925,20240806,13.62,1169,-10.09,20250219,1033,1.74,20250304,1693,-37.92,20241010,925,13.62,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N diff --git a/002780/price/prices-20250301.csv b/002780/price/prices-20250301.csv index 3ba4e75bf3f6..2af74918037f 100644 --- a/002780/price/prices-20250301.csv +++ b/002780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,787,-10,5,-1.25,108623723,137137,65.62,794,800,785,1036,558,797,792.08,0.83,0,-8093,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1145,2.55,0.43,12,0.09,309.00,1827.00,1149,20240226,-31.51,720,20241025,9.31,890,-11.57,20250213,769,2.34,20250131,1070,-26.45,20240319,720,9.31,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,150135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,792,-5,5,-0.63,77830295,98138,46.96,794,800,785,1036,558,797,793.07,0.83,0,-5429,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1152,2.56,0.43,12,0.07,309.00,1827.00,1149,20240226,-31.07,720,20241025,10.00,890,-11.01,20250213,769,2.99,20250131,1070,-25.98,20240319,720,10.00,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,797,0,3,0.00,57959517,73035,34.95,794,800,785,1036,558,797,793.59,0.83,0,1179,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1159,2.58,0.44,12,0.05,309.00,1827.00,1149,20240226,-30.64,720,20241025,10.69,890,-10.45,20250213,769,3.64,20250131,1070,-25.51,20240319,720,10.69,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,797,0,3,0.00,56866802,71663,34.29,794,800,785,1036,558,797,793.53,0.83,0,1179,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1159,2.58,0.44,12,0.05,309.00,1827.00,1149,20240226,-30.64,720,20241025,10.69,890,-10.45,20250213,769,3.64,20250131,1070,-25.51,20240319,720,10.69,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,797,0,3,0.00,50520621,63715,30.49,794,798,785,1036,558,797,792.92,0.83,0,4252,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1159,2.58,0.44,12,0.04,309.00,1827.00,1149,20240226,-30.64,720,20241025,10.69,890,-10.45,20250213,769,3.64,20250131,1070,-25.51,20240319,720,10.69,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,796,-1,5,-0.13,46182742,58253,27.88,794,798,785,1036,558,797,792.80,0.83,0,841,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1158,2.58,0.44,12,0.04,309.00,1827.00,1149,20240226,-30.72,720,20241025,10.56,890,-10.56,20250213,769,3.51,20250131,1070,-25.61,20240319,720,10.56,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,795,-2,5,-0.25,38101435,48085,23.01,794,797,785,1036,558,797,792.38,0.83,0,-1981,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1157,2.57,0.44,12,0.03,309.00,1827.00,1149,20240226,-30.81,720,20241025,10.42,890,-10.67,20250213,769,3.38,20250131,1070,-25.70,20240319,720,10.42,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N +20250307,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,794,-3,5,-0.38,5468278,6887,3.30,794,794,794,1036,558,797,794.00,0.83,0,608,808,802,797,791,786,805,794,727,239,500,580,1,1,145471745,1155,2.57,0.43,12,0.00,309.00,1827.00,1149,20240226,-30.90,720,20241025,10.28,890,-10.79,20250213,769,3.25,20250131,1070,-25.79,20240319,720,10.28,20241025,0.89,N,002780,500,727 억,,1212953,N,N,9,N,00,N 20250306,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,797,-2,5,-0.25,166148649,208810,55.53,795,803,792,1038,560,799,795.69,0.82,0,6199,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1159,2.58,0.44,12,0.14,309.00,1827.00,1149,20240226,-30.64,720,20241025,10.69,890,-10.45,20250213,769,3.64,20250131,1070,-25.51,20240319,720,10.69,20241025,0.88,N,002780,500,727 억,,1196092,N,N,9,N,00,N 20250306,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,794,-5,5,-0.63,155612377,195529,52.00,795,803,792,1038,560,799,795.85,0.82,0,12728,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1155,2.57,0.43,12,0.13,309.00,1827.00,1149,20240226,-30.90,720,20241025,10.28,890,-10.79,20250213,769,3.25,20250131,1070,-25.79,20240319,720,10.28,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N 20250306,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,795,-4,5,-0.50,123548207,155120,41.25,795,803,792,1038,560,799,796.47,0.82,0,13330,818,808,794,784,770,813,789,727,239,500,590,1,1,145471745,1157,2.57,0.44,12,0.11,309.00,1827.00,1149,20240226,-30.81,720,20241025,10.42,890,-10.67,20250213,769,3.38,20250131,1070,-25.70,20240319,720,10.42,20241025,0.88,N,002780,500,727 억,,1196092,N,N,69,N,00,N diff --git a/002790/price/prices-20250301.csv b/002790/price/prices-20250301.csv index 41fae6d2a93d..3b787f3a96a5 100644 --- a/002790/price/prices-20250301.csv +++ b/002790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,250,2,1.13,5259960625,235540,146.06,21900,22650,21850,28700,15500,22100,22331.48,8.98,0,83034,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17759,17.98,0.61,12,0.30,1243.00,36593.00,40150,20240531,-44.33,20350,20250102,9.83,24600,-9.15,20250122,20350,9.83,20250102,40150,-44.33,20240531,20350,9.83,20250102,0.70,N,002790,500,412 억,,7133736,N,N,121,N,00,N +20250307,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,150,2,0.68,4767486175,213479,132.38,21900,22650,21850,28700,15500,22100,22332.34,8.98,0,82627,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17679,17.90,0.61,12,0.27,1243.00,36593.00,40150,20240531,-44.58,20350,20250102,9.34,24600,-9.55,20250122,20350,9.34,20250102,40150,-44.58,20240531,20350,9.34,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22400,300,2,1.36,4258736400,190705,118.25,21900,22650,21850,28700,15500,22100,22331.54,8.98,0,75248,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17799,18.02,0.61,12,0.24,1243.00,36593.00,40150,20240531,-44.21,20350,20250102,10.07,24600,-8.94,20250122,20350,10.07,20250102,40150,-44.21,20240531,20350,10.07,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,130135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,250,2,1.13,3768657100,168817,104.68,21900,22650,21850,28700,15500,22100,22323.92,8.98,0,67873,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17759,17.98,0.61,12,0.21,1243.00,36593.00,40150,20240531,-44.33,20350,20250102,9.83,24600,-9.15,20250122,20350,9.83,20250102,40150,-44.33,20240531,20350,9.83,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,250,2,1.13,3491135100,156388,96.98,21900,22650,21850,28700,15500,22100,22323.55,8.98,0,64775,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17759,17.98,0.61,12,0.20,1243.00,36593.00,40150,20240531,-44.33,20350,20250102,9.83,24600,-9.15,20250122,20350,9.83,20250102,40150,-44.33,20240531,20350,9.83,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,110135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22450,350,2,1.58,3049332125,136665,84.75,21900,22650,21850,28700,15500,22100,22312.46,8.98,0,61412,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17838,18.06,0.61,12,0.17,1243.00,36593.00,40150,20240531,-44.08,20350,20250102,10.32,24600,-8.74,20250122,20350,10.32,20250102,40150,-44.08,20240531,20350,10.32,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,100135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22200,100,2,0.45,1673751225,75343,46.72,21900,22400,21850,28700,15500,22100,22215.09,8.98,0,38592,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17640,17.86,0.61,12,0.09,1243.00,36593.00,40150,20240531,-44.71,20350,20250102,9.09,24600,-9.76,20250122,20350,9.09,20250102,40150,-44.71,20240531,20350,9.09,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N +20250307,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-100,5,-0.45,77081300,3519,2.18,21900,22000,21850,28700,15500,22100,21904.32,8.98,0,104,22500,22300,21900,21700,21300,22400,21800,412,6600,500,15910,50,1,79458180,17481,17.70,0.60,12,0.00,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7133736,N,N,606,N,00,N 20250306,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,650,2,3.03,3498303675,159529,105.59,21500,22100,21500,27850,15050,21450,21928.90,8.92,0,58876,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17560,17.78,0.60,12,0.20,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.70,N,002790,500,412 억,,7086893,N,N,606,N,00,N 20250306,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,550,2,2.56,3096766125,141324,93.54,21500,22100,21500,27850,15050,21450,21912.53,8.92,0,57133,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17481,17.70,0.60,12,0.18,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N 20250306,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,550,2,2.56,2787826525,127267,84.24,21500,22100,21500,27850,15050,21450,21905.34,8.92,0,53326,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17481,17.70,0.60,12,0.16,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N diff --git a/002800/price/prices-20250301.csv b/002800/price/prices-20250301.csv index 5a4e18074f39..214584df8914 100644 --- a/002800/price/prices-20250301.csv +++ b/002800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,10,2,0.19,1256409210,232475,300.13,5250,5500,5240,6870,3710,5290,5404.49,2.53,0,-41740,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,804,17.21,1.29,12,1.53,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5000,6.00,20250304,8100,-34.57,20240730,4700,12.77,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,150136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,60,2,1.13,1245419980,230404,297.45,5250,5500,5240,6870,3710,5290,5405.37,2.53,0,-40594,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,812,17.37,1.30,12,1.52,308.00,4106.00,8100,20240730,-33.95,4700,20241209,13.83,5760,-7.12,20250113,5000,7.00,20250304,8100,-33.95,20240730,4700,13.83,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,20,2,0.38,1136646320,209843,270.91,5250,5500,5240,6870,3710,5290,5416.65,2.53,0,-37571,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,806,17.24,1.29,12,1.38,308.00,4106.00,8100,20240730,-34.44,4700,20241209,12.98,5760,-7.81,20250113,5000,6.20,20250304,8100,-34.44,20240730,4700,12.98,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,90,2,1.70,1055405790,194663,251.31,5250,5500,5240,6870,3710,5290,5421.71,2.53,0,-35370,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,816,17.47,1.31,12,1.28,308.00,4106.00,8100,20240730,-33.58,4700,20241209,14.47,5760,-6.60,20250113,5000,7.60,20250304,8100,-33.58,20240730,4700,14.47,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,120136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,160,2,3.02,887214710,163699,211.34,5250,5500,5240,6870,3710,5290,5419.79,2.53,0,-32532,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,827,17.69,1.33,12,1.08,308.00,4106.00,8100,20240730,-32.72,4700,20241209,15.96,5760,-5.38,20250113,5000,9.00,20250304,8100,-32.72,20240730,4700,15.96,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,60,2,1.13,790235880,145824,188.26,5250,5500,5240,6870,3710,5290,5419.11,2.53,0,-23781,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,812,17.37,1.30,12,0.96,308.00,4106.00,8100,20240730,-33.95,4700,20241209,13.83,5760,-7.12,20250113,5000,7.00,20250304,8100,-33.95,20240730,4700,13.83,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,100135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,160,2,3.02,497758580,91851,118.58,5250,5500,5240,6870,3710,5290,5419.20,2.53,0,-14973,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,827,17.69,1.33,12,0.61,308.00,4106.00,8100,20240730,-32.72,4700,20241209,15.96,5760,-5.38,20250113,5000,9.00,20250304,8100,-32.72,20240730,4700,15.96,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N +20250307,090135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-40,5,-0.76,10731330,2043,2.64,5250,5280,5250,6870,3710,5290,5252.73,2.53,0,262,5450,5370,5280,5200,5110,5325,5155,76,1580,500,3490,10,1,15170500,796,17.05,1.28,12,0.01,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5000,5.00,20250304,8100,-35.19,20240730,4700,11.70,20241209,2.80,N,002800,500,75 억,,383471,N,N,0,N,00,N 20250306,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,110,2,2.12,393024320,74823,290.69,5300,5360,5190,6730,3630,5180,5252.72,2.74,0,-31862,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,803,17.18,1.29,12,0.49,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5000,5.80,20250304,8100,-34.69,20240730,4700,12.55,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N 20250306,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,100,2,1.93,373333860,71083,276.16,5300,5360,5190,6730,3630,5180,5252.08,2.74,0,-31415,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,801,17.14,1.29,12,0.47,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5000,5.60,20250304,8100,-34.81,20240730,4700,12.34,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N 20250306,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,90,2,1.74,321346180,61195,237.74,5300,5360,5190,6730,3630,5180,5251.18,2.74,0,-28593,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,799,17.11,1.28,12,0.40,308.00,4106.00,8100,20240730,-34.94,4700,20241209,12.13,5760,-8.51,20250113,5000,5.40,20250304,8100,-34.94,20240730,4700,12.13,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N diff --git a/002810/price/prices-20250301.csv b/002810/price/prices-20250301.csv index 0ccd48faa4e4..df76a8fd5fee 100644 --- a/002810/price/prices-20250301.csv +++ b/002810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,30,2,0.22,165789835,12319,199.98,13400,13500,13350,17470,9410,13440,13458.06,17.50,0,-519,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2487,4.97,0.48,12,0.07,2711.00,27780.00,14950,20240306,-9.90,12300,20250205,9.51,13550,-0.59,20250305,12300,9.51,20250205,14890,-9.54,20240307,12300,9.51,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,150136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13400,-40,5,-0.30,134928995,10024,162.73,13400,13500,13350,17470,9410,13440,13460.59,17.50,0,-359,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2475,4.94,0.48,12,0.05,2711.00,27780.00,14950,20240306,-10.37,12300,20250205,8.94,13550,-1.11,20250305,12300,8.94,20250205,14890,-10.01,20240307,12300,8.94,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,40,2,0.30,87013285,6460,104.87,13400,13500,13350,17470,9410,13440,13469.55,17.50,0,-170,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2489,4.97,0.49,12,0.03,2711.00,27780.00,14950,20240306,-9.83,12300,20250205,9.59,13550,-0.52,20250305,12300,9.59,20250205,14890,-9.47,20240307,12300,9.59,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,130135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,60,2,0.45,81336610,6039,98.04,13400,13500,13350,17470,9410,13440,13468.56,17.50,0,-289,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2493,4.98,0.49,12,0.03,2711.00,27780.00,14950,20240306,-9.70,12300,20250205,9.76,13550,-0.37,20250305,12300,9.76,20250205,14890,-9.34,20240307,12300,9.76,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,120136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,60,2,0.45,49721590,3696,60.00,13400,13500,13350,17470,9410,13440,13452.81,17.50,0,-224,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2493,4.98,0.49,12,0.02,2711.00,27780.00,14950,20240306,-9.70,12300,20250205,9.76,13550,-0.37,20250305,12300,9.76,20250205,14890,-9.34,20240307,12300,9.76,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,110135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,20,2,0.15,38596150,2871,46.61,13400,13500,13350,17470,9410,13440,13443.45,17.50,0,-326,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2486,4.96,0.48,12,0.02,2711.00,27780.00,14950,20240306,-9.97,12300,20250205,9.43,13550,-0.66,20250305,12300,9.43,20250205,14890,-9.60,20240307,12300,9.43,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,100135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,0,3,0.00,11834920,884,14.35,13400,13450,13350,17470,9410,13440,13387.92,17.50,0,-396,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2482,4.96,0.48,12,0.00,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13550,-0.81,20250305,12300,9.27,20250205,14890,-9.74,20240307,12300,9.27,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N +20250307,090136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13390,-50,5,-0.37,1031050,77,1.25,13400,13400,13350,17470,9410,13440,13390.26,17.50,0,-64,13586,13512,13416,13342,13246,13465,13295,92,4030,500,10210,10,1,18466948,2473,4.94,0.48,12,0.00,2711.00,27780.00,14950,20240306,-10.43,12300,20250205,8.86,13550,-1.18,20250305,12300,8.86,20250205,14890,-10.07,20240307,12300,8.86,20250205,0.01,N,002810,500,92 억,,3232015,N,N,6,N,00,N 20250306,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-50,5,-0.37,82406270,6160,41.66,13490,13490,13320,17530,9450,13490,13377.64,17.50,0,-577,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2482,4.96,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13550,-0.81,20250305,12300,9.27,20250205,14950,-10.10,20240306,12300,9.27,20250205,0.01,N,002810,500,92 억,,3231110,N,N,6,N,00,N 20250306,150135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,-120,5,-0.89,78472790,5867,39.67,13490,13490,13320,17530,9450,13490,13375.28,17.50,0,-575,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2469,4.93,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.57,12300,20250205,8.70,13550,-1.33,20250305,12300,8.70,20250205,14950,-10.57,20240306,12300,8.70,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N 20250306,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13330,-160,5,-1.19,69430030,5190,35.10,13490,13490,13320,17530,9450,13490,13377.66,17.50,0,-491,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2462,4.92,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.84,12300,20250205,8.37,13550,-1.62,20250305,12300,8.37,20250205,14950,-10.84,20240306,12300,8.37,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N diff --git a/002820/price/prices-20250301.csv b/002820/price/prices-20250301.csv index f43ff7bea4ed..6c262c64926a 100644 --- a/002820/price/prices-20250301.csv +++ b/002820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,40,2,1.43,3578135,1266,167.02,2780,2840,2780,3640,1960,2800,2826.33,0.55,0,-26,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,150136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,25,2,0.89,2402375,852,112.40,2780,2825,2780,3640,1960,2800,2819.69,0.55,0,-26,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-10,5,-0.36,522825,186,24.54,2780,2825,2780,3640,1960,2800,2810.89,0.55,0,0,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,352,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.87,2305,20240320,21.04,3160,-11.71,20250122,2680,4.10,20250224,4095,-31.87,20240624,2305,21.04,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,130136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,25,2,0.89,427965,152,20.05,2780,2825,2780,3640,1960,2800,2815.56,0.55,0,0,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,120136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,25,2,0.89,399715,142,18.73,2780,2825,2780,3640,1960,2800,2814.89,0.55,0,0,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,20,2,0.71,97770,35,4.62,2780,2825,2780,3640,1960,2800,2793.43,0.55,0,3,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,25,2,0.89,72350,26,3.43,2780,2825,2780,3640,1960,2800,2782.69,0.55,0,11,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N +20250307,090136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2780,-20,5,-0.71,38920,14,1.85,2780,2780,2780,3640,1960,2800,2780.00,0.55,0,12,2833,2816,2808,2791,2783,2812,2787,126,840,1000,1840,5,1,12607989,351,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-32.11,2305,20240320,20.61,3160,-12.03,20250122,2680,3.73,20250224,4095,-32.11,20240624,2305,20.61,20240320,0.26,N,002820,1000,126 억,,68819,N,N,2,N,00,N 20250306,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-40,5,-1.41,2135660,758,7.46,2800,2825,2800,3690,1990,2840,2817.49,0.55,0,-174,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,353,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.62,2305,20240320,21.48,3160,-11.39,20250122,2680,4.48,20250224,4095,-31.62,20240624,2305,21.48,20240320,0.26,N,002820,1000,126 억,,69001,N,N,2,N,00,N 20250306,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1934060,686,6.75,2800,2825,2800,3690,1990,2840,2819.33,0.55,0,-174,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N 20250306,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1793625,636,6.26,2800,2825,2800,3690,1990,2840,2820.17,0.55,0,-171,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N diff --git a/002840/price/prices-20250301.csv b/002840/price/prices-20250301.csv index 29ff1a9286ca..c08f4260f2b5 100644 --- a/002840/price/prices-20250301.csv +++ b/002840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,-100,5,-0.06,459059500,2550,133.30,180500,180500,179100,234500,126400,180500,180023.33,3.34,0,-779,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8569,14.33,2.26,12,0.05,12593.00,79867.00,216000,20240510,-16.48,163500,20250204,10.34,188000,-4.04,20250102,163500,10.34,20250204,216000,-16.48,20240510,163500,10.34,20250204,0.03,N,002840,500,66 억,,158575,N,N,2,N,00,N +20250307,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179700,-800,5,-0.44,412237500,2290,119.71,180500,180500,179100,234500,126400,180500,180016.38,3.34,0,-658,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8536,14.27,2.25,12,0.05,12593.00,79867.00,216000,20240510,-16.81,163500,20250204,9.91,188000,-4.41,20250102,163500,9.91,20250204,216000,-16.81,20240510,163500,9.91,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180000,-500,5,-0.28,249900000,1386,72.45,180500,180500,179100,234500,126400,180500,180303.03,3.34,0,-329,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8550,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.67,163500,20250204,10.09,188000,-4.26,20250102,163500,10.09,20250204,216000,-16.67,20240510,163500,10.09,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,130136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-400,5,-0.22,228324100,1266,66.18,180500,180500,179100,234500,126400,180500,180350.79,3.34,0,-261,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8555,14.30,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.62,163500,20250204,10.15,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-600,5,-0.33,224186200,1243,64.98,180500,180500,179100,234500,126400,180500,180358.97,3.34,0,-244,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8545,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,110136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180000,-500,5,-0.28,200983900,1114,58.23,180500,180500,179100,234500,126400,180500,180416.43,3.34,0,-184,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8550,14.29,2.25,12,0.02,12593.00,79867.00,216000,20240510,-16.67,163500,20250204,10.09,188000,-4.26,20250102,163500,10.09,20250204,216000,-16.67,20240510,163500,10.09,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,100136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-600,5,-0.33,198642000,1101,57.55,180500,180500,179100,234500,126400,180500,180419.62,3.34,0,-188,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8545,14.29,2.25,12,0.02,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N +20250307,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180500,0,3,0.00,181041500,1003,52.43,180500,180500,180500,234500,126400,180500,180500.00,3.34,0,-149,181166,180832,180166,179832,179166,181000,180000,67,54000,500,129960,100,1,4750000,8574,14.33,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.44,163500,20250204,10.40,188000,-3.99,20250102,163500,10.40,20250204,216000,-16.44,20240510,163500,10.40,20250204,0.03,N,002840,500,66 억,,158575,N,N,11,N,00,N 20250306,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180500,300,2,0.17,344411600,1912,63.23,180200,180500,179500,234000,126200,180200,180131.59,3.33,0,-177,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8574,14.33,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.44,163500,20250204,10.40,188000,-3.99,20250102,163500,10.40,20250204,216000,-16.44,20240510,163500,10.40,20250204,0.02,N,002840,500,66 억,,158318,N,N,11,N,00,N 20250306,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,0,3,0.00,301108600,1672,55.29,180200,180500,179500,234000,126200,180200,180088.88,3.33,0,-239,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8560,14.31,2.26,12,0.04,12593.00,79867.00,216000,20240510,-16.57,163500,20250204,10.21,188000,-4.15,20250102,163500,10.21,20250204,216000,-16.57,20240510,163500,10.21,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N 20250306,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-300,5,-0.17,285631000,1586,52.45,180200,180500,179500,234000,126200,180200,180095.21,3.33,0,-251,183333,181766,179933,178366,176533,180850,177450,67,53800,500,129740,100,1,4750000,8545,14.29,2.25,12,0.03,12593.00,79867.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.02,N,002840,500,66 억,,158318,N,N,22,N,00,N diff --git a/002870/price/prices-20250301.csv b/002870/price/prices-20250301.csv index ab7656b8623c..197553975b5d 100644 --- a/002870/price/prices-20250301.csv +++ b/002870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,-32,5,-2.74,26713630,23313,38.77,1172,1188,1121,1521,819,1170,1145.87,1.08,0,-4365,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,398,-6.12,0.50,12,0.07,-186.00,2297.00,1799,20240906,-36.74,747,20241114,52.34,1468,-22.48,20250106,1075,5.86,20250304,1799,-36.74,20240906,747,52.34,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1159,-11,5,-0.94,25991628,22684,37.73,1172,1188,1121,1521,819,1170,1145.81,1.08,0,-4193,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,405,-6.23,0.50,12,0.06,-186.00,2297.00,1799,20240906,-35.58,747,20241114,55.15,1468,-21.05,20250106,1075,7.81,20250304,1799,-35.58,20240906,747,55.15,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1142,-28,5,-2.39,17230548,14982,24.92,1172,1188,1121,1521,819,1170,1150.08,1.08,0,-2120,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,399,-6.14,0.50,12,0.04,-186.00,2297.00,1799,20240906,-36.52,747,20241114,52.88,1468,-22.21,20250106,1075,6.23,20250304,1799,-36.52,20240906,747,52.88,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1154,-16,5,-1.37,17099061,14868,24.73,1172,1188,1121,1521,819,1170,1150.06,1.08,0,-2006,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,403,-6.20,0.50,12,0.04,-186.00,2297.00,1799,20240906,-35.85,747,20241114,54.48,1468,-21.39,20250106,1075,7.35,20250304,1799,-35.85,20240906,747,54.48,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1145,-25,5,-2.14,15457918,13444,22.36,1172,1188,1121,1521,819,1170,1149.80,1.08,0,-844,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,400,-6.16,0.50,12,0.04,-186.00,2297.00,1799,20240906,-36.35,747,20241114,53.28,1468,-22.00,20250106,1075,6.51,20250304,1799,-36.35,20240906,747,53.28,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,-22,5,-1.88,13054316,11347,18.87,1172,1188,1121,1521,819,1170,1150.46,1.08,0,-763,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,401,-6.17,0.50,12,0.03,-186.00,2297.00,1799,20240906,-36.19,747,20241114,53.68,1468,-21.80,20250106,1075,6.79,20250304,1799,-36.19,20240906,747,53.68,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,-1,5,-0.09,5117434,4371,7.27,1172,1188,1162,1521,819,1170,1170.77,1.08,0,-618,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,409,-6.28,0.51,12,0.01,-186.00,2297.00,1799,20240906,-35.02,747,20241114,56.49,1468,-20.37,20250106,1075,8.74,20250304,1799,-35.02,20240906,747,56.49,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N +20250307,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,0,3,0.00,191888,164,0.27,1172,1172,1170,1521,819,1170,1170.05,1.08,0,-164,1230,1200,1180,1150,1130,1190,1140,175,351,500,770,1,1,34958700,409,-6.29,0.51,12,0.00,-186.00,2297.00,1799,20240906,-34.96,747,20241114,56.63,1468,-20.30,20250106,1075,8.84,20250304,1799,-34.96,20240906,747,56.63,20241114,0.51,N,002870,500,174 억,,379170,N,N,5,N,00,N 20250306,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,-9,5,-0.76,71517130,60125,55.16,1200,1210,1160,1532,826,1179,1189.48,1.10,0,-8686,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,409,-6.29,0.51,12,0.17,-186.00,2297.00,1799,20240906,-34.96,747,20241114,56.63,1468,-20.30,20250106,1075,8.84,20250304,1799,-34.96,20240906,747,56.63,20241114,0.50,N,002870,500,174 억,,385827,N,N,5,N,00,N 20250306,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,6,2,0.51,66308544,55683,51.08,1200,1210,1170,1532,826,1179,1190.82,1.10,0,-6923,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,414,-6.37,0.52,12,0.16,-186.00,2297.00,1799,20240906,-34.13,747,20241114,58.63,1468,-19.28,20250106,1075,10.23,20250304,1799,-34.13,20240906,747,58.63,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N 20250306,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1187,8,2,0.68,62605407,52576,48.23,1200,1210,1170,1532,826,1179,1190.76,1.10,0,-7055,1275,1227,1181,1133,1087,1251,1157,175,353,500,770,1,1,34958700,415,-6.38,0.52,12,0.15,-186.00,2297.00,1799,20240906,-34.02,747,20241114,58.90,1468,-19.14,20250106,1075,10.42,20250304,1799,-34.02,20240906,747,58.90,20241114,0.50,N,002870,500,174 억,,385827,N,N,16,N,00,N diff --git a/002880/price/prices-20250301.csv b/002880/price/prices-20250301.csv index 494a0352eb2e..3e9844a1a249 100644 --- a/002880/price/prices-20250301.csv +++ b/002880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,989,-4,5,-0.40,41424268,41875,148.75,999,999,977,1290,696,993,989.24,2.32,0,-4205,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,462,-0.37,1.26,12,0.09,-2645.00,783.00,1439,20240618,-31.27,972,20240906,1.75,1179,-16.12,20250102,974,1.54,20250228,1439,-31.27,20240618,972,1.75,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,980,-13,5,-1.31,36320656,36668,130.25,999,999,980,1290,696,993,990.53,2.32,0,-2401,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,458,-0.37,1.25,12,0.08,-2645.00,783.00,1439,20240618,-31.90,972,20240906,0.82,1179,-16.88,20250102,974,0.62,20250228,1439,-31.90,20240618,972,0.82,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,23317697,23462,83.34,999,999,989,1290,696,993,993.85,2.32,0,-3049,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.05,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,992,-1,5,-0.10,17169237,17268,61.34,999,999,989,1290,696,993,994.28,2.32,0,-1444,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-31.06,972,20240906,2.06,1179,-15.86,20250102,974,1.85,20250228,1439,-31.06,20240618,972,2.06,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,14623551,14698,52.21,999,999,993,1290,696,993,994.93,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.03,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,2,2,0.20,10287849,10336,36.72,999,999,994,1290,696,993,995.34,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,465,-0.38,1.27,12,0.02,-2645.00,783.00,1439,20240618,-30.85,972,20240906,2.37,1179,-15.61,20250102,974,2.16,20250228,1439,-30.85,20240618,972,2.37,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,2,2,0.20,3860207,3874,13.76,999,999,994,1290,696,993,996.44,2.32,0,499,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,465,-0.38,1.27,12,0.01,-2645.00,783.00,1439,20240618,-30.85,972,20240906,2.37,1179,-15.61,20250102,974,2.16,20250228,1439,-30.85,20240618,972,2.37,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N +20250307,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,0,3,0.00,0,0,0.00,0,0,0,1290,696,993,0.00,2.32,0,0,1007,999,996,988,985,998,987,234,297,500,630,1,1,46744020,464,-0.38,1.27,12,0.00,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1082769,N,N,8,N,00,N 20250306,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,-2,5,-0.20,27999684,28150,92.64,1004,1004,993,1293,697,995,994.66,2.32,0,-895,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,464,-0.38,1.27,12,0.06,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,974,1.95,20250228,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1083646,N,N,8,N,00,N 20250306,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,994,-1,5,-0.10,27211933,27357,90.03,1004,1004,993,1293,697,995,994.70,2.32,0,-362,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,465,-0.38,1.27,12,0.06,-2645.00,783.00,1439,20240618,-30.92,972,20240906,2.26,1179,-15.69,20250102,974,2.05,20250228,1439,-30.92,20240618,972,2.26,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N 20250306,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,997,2,2,0.20,19794941,19889,65.45,1004,1004,993,1293,697,995,995.27,2.32,0,-1427,1009,1002,997,990,985,999,987,234,298,500,630,1,1,46744020,466,-0.38,1.27,12,0.04,-2645.00,783.00,1439,20240618,-30.72,972,20240906,2.57,1179,-15.44,20250102,974,2.36,20250228,1439,-30.72,20240618,972,2.57,20240906,0.00,N,002880,500,233 억,,1083646,N,N,20,N,00,N diff --git a/002900/price/prices-20250301.csv b/002900/price/prices-20250301.csv index ce2f2eb4a1da..f1b739054978 100644 --- a/002900/price/prices-20250301.csv +++ b/002900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5160,165,2,3.30,1741408297,341094,107.85,4950,5180,4950,6490,3500,4995,5105.20,8.00,0,57302,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2325,3.85,0.58,12,0.76,1341.00,8857.00,6530,20250213,-20.98,2725,20240805,89.36,6530,-20.98,20250213,4290,20.28,20250102,6530,-20.98,20250213,2725,89.36,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,150137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,125,2,2.50,1611860657,315904,99.89,4950,5180,4950,6490,3500,4995,5102.48,8.00,0,51350,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2307,3.82,0.58,12,0.70,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5170,175,2,3.50,1426173132,279731,88.45,4950,5180,4950,6490,3500,4995,5098.48,8.00,0,49823,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2329,3.86,0.58,12,0.62,1341.00,8857.00,6530,20250213,-20.83,2725,20240805,89.72,6530,-20.83,20250213,4290,20.51,20250102,6530,-20.83,20250213,2725,89.72,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,130137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5170,175,2,3.50,1215801897,238955,75.56,4950,5170,4950,6490,3500,4995,5088.11,8.00,0,43017,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2329,3.86,0.58,12,0.53,1341.00,8857.00,6530,20250213,-20.83,2725,20240805,89.72,6530,-20.83,20250213,4290,20.51,20250102,6530,-20.83,20250213,2725,89.72,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,120137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5110,115,2,2.30,1017656057,200435,63.38,4950,5170,4950,6490,3500,4995,5077.36,8.00,0,27862,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2302,3.81,0.58,12,0.44,1341.00,8857.00,6530,20250213,-21.75,2725,20240805,87.52,6530,-21.75,20250213,4290,19.11,20250102,6530,-21.75,20250213,2725,87.52,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5130,135,2,2.70,747411062,147796,46.73,4950,5140,4950,6490,3500,4995,5057.17,8.00,0,25851,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2311,3.83,0.58,12,0.33,1341.00,8857.00,6530,20250213,-21.44,2725,20240805,88.26,6530,-21.44,20250213,4290,19.58,20250102,6530,-21.44,20250213,2725,88.26,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5060,65,2,1.30,517093927,102657,32.46,4950,5100,4950,6490,3500,4995,5037.23,8.00,0,13002,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,10,1,45050956,2280,3.77,0.57,12,0.23,1341.00,8857.00,6530,20250213,-22.51,2725,20240805,85.69,6530,-22.51,20250213,4290,17.95,20250102,6530,-22.51,20250213,2725,85.69,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N +20250307,090137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4950,-45,5,-0.90,38454910,7747,2.45,4950,4985,4950,6490,3500,4995,4962.59,8.00,0,568,5165,5080,5025,4940,4885,5052,4912,1126,1495,2500,3090,5,1,45050956,2230,3.69,0.56,12,0.02,1341.00,8857.00,6530,20250213,-24.20,2725,20240805,81.65,6530,-24.20,20250213,4290,15.38,20250102,6530,-24.20,20250213,2725,81.65,20240805,2.79,N,002900,2500,1126 억,,3604283,N,N,0,N,00,N 20250306,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4995,-45,5,-0.89,1556723553,310883,62.45,5100,5110,4970,6550,3530,5040,5007.23,7.99,0,-3572,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2250,3.72,0.56,12,0.69,1341.00,8857.00,6530,20250213,-23.51,2725,20240805,83.30,6530,-23.51,20250213,4290,16.43,20250102,6530,-23.51,20250213,2725,83.30,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N 20250306,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4977,-63,5,-1.25,1404765008,280378,56.32,5100,5110,4970,6550,3530,5040,5010.04,7.99,0,-5056,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2242,3.71,0.56,12,0.62,1341.00,8857.00,6530,20250213,-23.78,2725,20240805,82.64,6530,-23.78,20250213,4290,16.01,20250102,6530,-23.78,20250213,2725,82.64,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N 20250306,140137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5010,-30,5,-0.60,1174928400,234261,47.06,5100,5110,4970,6550,3530,5040,5015.26,7.99,0,-8744,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,10,1,45050956,2257,3.74,0.57,12,0.52,1341.00,8857.00,6530,20250213,-23.28,2725,20240805,83.85,6530,-23.28,20250213,4290,16.78,20250102,6530,-23.28,20250213,2725,83.85,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N diff --git a/002920/price/prices-20250301.csv b/002920/price/prices-20250301.csv index ebe135a21fc6..45b6d4fd44ce 100644 --- a/002920/price/prices-20250301.csv +++ b/002920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,2,2,0.11,68484215,37049,287.51,1852,1860,1842,2415,1301,1858,1848.48,8.92,0,-261,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,483,4.95,0.16,12,0.14,376.00,11510.00,2970,20240223,-37.37,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,2865,-35.08,20240307,1746,6.53,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1850,-8,5,-0.43,66126770,35773,277.61,1852,1856,1842,2415,1301,1858,1848.51,8.92,0,-173,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,480,4.92,0.16,12,0.14,376.00,11510.00,2970,20240223,-37.71,1746,20241209,5.96,1930,-4.15,20250120,1800,2.78,20250102,2865,-35.43,20240307,1746,5.96,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1844,-14,5,-0.75,62546707,33833,262.56,1852,1856,1842,2415,1301,1858,1848.69,8.92,0,-201,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,478,4.90,0.16,12,0.13,376.00,11510.00,2970,20240223,-37.91,1746,20241209,5.61,1930,-4.46,20250120,1800,2.44,20250102,2865,-35.64,20240307,1746,5.61,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,130137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1849,-9,5,-0.48,40880611,22097,171.48,1852,1856,1846,2415,1301,1858,1850.05,8.92,0,-67,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,480,4.92,0.16,12,0.09,376.00,11510.00,2970,20240223,-37.74,1746,20241209,5.90,1930,-4.20,20250120,1800,2.72,20250102,2865,-35.46,20240307,1746,5.90,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-6,5,-0.32,39206836,21192,164.46,1852,1856,1846,2415,1301,1858,1850.08,8.92,0,-67,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,481,4.93,0.16,12,0.08,376.00,11510.00,2970,20240223,-37.64,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2865,-35.36,20240307,1746,6.07,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,110137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1849,-9,5,-0.48,38623456,20877,162.01,1852,1856,1846,2415,1301,1858,1850.05,8.92,0,-67,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,480,4.92,0.16,12,0.08,376.00,11510.00,2970,20240223,-37.74,1746,20241209,5.90,1930,-4.20,20250120,1800,2.72,20250102,2865,-35.46,20240307,1746,5.90,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,100137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1856,-2,5,-0.11,31465367,17014,132.03,1852,1856,1846,2415,1301,1858,1849.38,8.92,0,34,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,482,4.94,0.16,12,0.07,376.00,11510.00,2970,20240223,-37.51,1746,20241209,6.30,1930,-3.83,20250120,1800,3.11,20250102,2865,-35.22,20240307,1746,6.30,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N +20250307,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-6,5,-0.32,103712,56,0.43,1852,1852,1852,2415,1301,1858,1852.00,8.92,0,-47,1866,1862,1857,1853,1848,1864,1855,130,557,500,1330,1,1,25947500,481,4.93,0.16,12,0.00,376.00,11510.00,2970,20240223,-37.64,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2865,-35.36,20240307,1746,6.07,20241209,0.52,N,002920,500,129 억,,2313272,N,N,4,N,00,N 20250306,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23915809,12886,48.03,1852,1861,1852,2405,1297,1852,1855.95,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,4,N,00,N 20250306,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23880507,12867,47.96,1852,1861,1852,2405,1297,1852,1855.95,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N 20250306,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23233923,12519,46.67,1852,1861,1852,2405,1297,1852,1855.89,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N diff --git a/002960/price/prices-20250301.csv b/002960/price/prices-20250301.csv index 7aa183098146..9f4098efa123 100644 --- a/002960/price/prices-20250301.csv +++ b/002960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,-1000,5,-0.32,422755000,1366,68.68,310000,311500,307500,403000,217000,310000,309484.25,58.33,0,-168,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4017,10.75,3.18,12,0.11,28753.00,97039.00,354500,20240801,-12.83,235500,20240227,31.21,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,245000,26.12,20240312,1.36,N,002960,5000,70 억,,758309,N,N,1,N,00,N +20250307,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,0,3,0.00,378257000,1222,61.44,310000,311500,307500,403000,217000,310000,309539.28,58.33,0,-164,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4030,10.78,3.19,12,0.09,28753.00,97039.00,354500,20240801,-12.55,235500,20240227,31.63,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,0,3,0.00,310480500,1003,50.43,310000,311500,307500,403000,217000,310000,309551.84,58.33,0,-97,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4030,10.78,3.19,12,0.08,28753.00,97039.00,354500,20240801,-12.55,235500,20240227,31.63,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,0,3,0.00,235823500,762,38.31,310000,311500,307500,403000,217000,310000,309479.66,58.33,0,-72,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4030,10.78,3.19,12,0.06,28753.00,97039.00,354500,20240801,-12.55,235500,20240227,31.63,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-500,5,-0.16,212594500,687,34.54,310000,311500,307500,403000,217000,310000,309453.42,58.33,0,-61,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4024,10.76,3.19,12,0.05,28753.00,97039.00,354500,20240801,-12.69,235500,20240227,31.42,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-500,5,-0.16,175702500,568,28.56,310000,311500,307500,403000,217000,310000,309335.39,58.33,0,-68,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4024,10.76,3.19,12,0.04,28753.00,97039.00,354500,20240801,-12.69,235500,20240227,31.42,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-1500,5,-0.48,67992500,220,11.06,310000,311500,307500,403000,217000,310000,309056.82,58.33,0,-55,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4011,10.73,3.18,12,0.02,28753.00,97039.00,354500,20240801,-12.98,235500,20240227,31.00,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,245000,25.92,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N +20250307,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311500,1500,2,0.48,4651500,15,0.75,310000,311500,310000,403000,217000,310000,310100.00,58.33,0,-11,315333,312666,310333,307666,305333,311500,306500,70,93000,5000,235600,500,1,1300000,4050,10.83,3.21,12,0.00,28753.00,97039.00,354500,20240801,-12.13,235500,20240227,32.27,325000,-4.15,20250102,306500,1.63,20250305,354500,-12.13,20240801,245000,27.14,20240312,1.36,N,002960,5000,70 억,,758309,N,N,2,N,00,N 20250306,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-1000,5,-0.32,616107500,1989,32.97,313000,313000,308000,404000,218000,311000,309757.42,58.39,0,-804,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4030,10.78,3.19,12,0.15,28753.00,97039.00,354500,20240801,-12.55,234000,20240222,32.48,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.37,N,002960,5000,70 억,,759072,N,N,2,N,00,N 20250306,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1500,5,-0.48,553235000,1786,29.61,313000,313000,308000,404000,218000,311000,309762.04,58.39,0,-733,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4024,10.76,3.19,12,0.14,28753.00,97039.00,354500,20240801,-12.69,234000,20240222,32.26,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N 20250306,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,0,3,0.00,468652500,1513,25.08,313000,313000,308000,404000,218000,311000,309750.50,58.39,0,-617,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4043,10.82,3.20,12,0.12,28753.00,97039.00,354500,20240801,-12.27,234000,20240222,32.91,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N diff --git a/002990/price/prices-20250301.csv b/002990/price/prices-20250301.csv index 2d49923019cb..fc164861c347 100644 --- a/002990/price/prices-20250301.csv +++ b/002990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,10,2,0.39,64941700,25588,51.23,2515,2570,2495,3300,1780,2540,2537.97,0.00,0,8287,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,942,85.00,0.20,12,0.07,30.00,12912.00,5100,20240223,-50.00,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,5000,-49.00,20240307,2305,10.63,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,0,3,0.00,63014925,24829,49.71,2515,2570,2495,3300,1780,2540,2537.96,0.00,0,8773,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,939,84.67,0.20,12,0.07,30.00,12912.00,5100,20240223,-50.20,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,10,2,0.39,60315465,23766,47.58,2515,2570,2495,3300,1780,2540,2537.89,0.00,0,9392,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,942,85.00,0.20,12,0.06,30.00,12912.00,5100,20240223,-50.00,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,5000,-49.00,20240307,2305,10.63,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,130138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,5,2,0.20,45255510,17881,35.80,2515,2555,2495,3300,1780,2540,2530.93,0.00,0,7942,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,940,84.83,0.20,12,0.05,30.00,12912.00,5100,20240223,-50.10,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,5000,-49.10,20240307,2305,10.41,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,0,3,0.00,43468785,17178,34.39,2515,2555,2495,3300,1780,2540,2530.49,0.00,0,7615,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,939,84.67,0.20,12,0.05,30.00,12912.00,5100,20240223,-50.20,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,0,3,0.00,37746860,14929,29.89,2515,2555,2495,3300,1780,2540,2528.42,0.00,0,8681,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,939,84.67,0.20,12,0.04,30.00,12912.00,5100,20240223,-50.20,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,-5,5,-0.20,27527040,10908,21.84,2515,2555,2495,3300,1780,2540,2523.56,0.00,0,5304,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,937,84.50,0.20,12,0.03,30.00,12912.00,5100,20240223,-50.29,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,5000,-49.30,20240307,2305,9.98,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N +20250307,090138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-25,5,-0.98,2222855,887,1.78,2515,2520,2505,3300,1780,2540,2505.96,0.00,0,739,2596,2567,2536,2507,2476,2582,2522,1848,760,5000,1820,5,1,36953595,929,83.83,0.19,12,0.00,30.00,12912.00,5100,20240223,-50.69,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,5000,-49.70,20240307,2305,9.11,20250205,0.05,N,002990,5000,1847 억,,0,N,N,4,N,00,N 20250306,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,10,2,0.40,124079961,49023,106.40,2515,2565,2505,3285,1775,2530,2531.06,0.00,0,-5267,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,939,84.67,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.39,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.06,N,002990,5000,1847 억,,0,N,N,4,N,00,N 20250306,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,0,3,0.00,118583616,46846,101.68,2515,2565,2505,3285,1775,2530,2531.35,0.00,0,-5316,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,935,84.33,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.59,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,5000,-49.40,20240307,2305,9.76,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N 20250306,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,5,2,0.20,118059888,46639,101.23,2515,2565,2505,3285,1775,2530,2531.36,0.00,0,-5301,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,937,84.50,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.49,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,5000,-49.30,20240307,2305,9.98,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N diff --git a/003000/price/prices-20250301.csv b/003000/price/prices-20250301.csv index 46aa90856be5..72425eb10afa 100644 --- a/003000/price/prices-20250301.csv +++ b/003000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4715,-5,5,-0.11,365499853,77678,129.51,4695,4745,4650,6130,3305,4720,4705.32,4.39,0,-24760,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3228,-10.69,1.21,12,0.11,-441.00,3899.00,8240,20240327,-42.78,4070,20241209,15.85,5160,-8.62,20250218,4530,4.08,20250102,8240,-42.78,20240327,4070,15.85,20241209,1.48,N,003000,500,364 억,,3004762,N,N,39,N,00,N +20250307,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4705,-15,5,-0.32,334838198,71171,118.66,4695,4745,4650,6130,3305,4720,4704.70,4.39,0,-22712,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3221,-10.67,1.21,12,0.10,-441.00,3899.00,8240,20240327,-42.90,4070,20241209,15.60,5160,-8.82,20250218,4530,3.86,20250102,8240,-42.90,20240327,4070,15.60,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,0,3,0.00,274472028,58352,97.29,4695,4745,4650,6130,3305,4720,4703.73,4.39,0,-20147,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3231,-10.70,1.21,12,0.09,-441.00,3899.00,8240,20240327,-42.72,4070,20241209,15.97,5160,-8.53,20250218,4530,4.19,20250102,8240,-42.72,20240327,4070,15.97,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,130138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4690,-30,5,-0.64,234713438,49899,83.20,4695,4745,4650,6130,3305,4720,4703.77,4.39,0,-13505,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3211,-10.63,1.20,12,0.07,-441.00,3899.00,8240,20240327,-43.08,4070,20241209,15.23,5160,-9.11,20250218,4530,3.53,20250102,8240,-43.08,20240327,4070,15.23,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,120138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,0,3,0.00,190543048,40490,67.51,4695,4745,4650,6130,3305,4720,4705.93,4.39,0,-9756,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3231,-10.70,1.21,12,0.06,-441.00,3899.00,8240,20240327,-42.72,4070,20241209,15.97,5160,-8.53,20250218,4530,4.19,20250102,8240,-42.72,20240327,4070,15.97,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,110138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4740,20,2,0.42,148464073,31556,52.61,4695,4745,4650,6130,3305,4720,4704.78,4.39,0,-2366,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3245,-10.75,1.22,12,0.05,-441.00,3899.00,8240,20240327,-42.48,4070,20241209,16.46,5160,-8.14,20250218,4530,4.64,20250102,8240,-42.48,20240327,4070,16.46,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,100138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4730,10,2,0.21,96454988,20553,34.27,4695,4745,4650,6130,3305,4720,4692.98,4.39,0,-4762,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3238,-10.73,1.21,12,0.03,-441.00,3899.00,8240,20240327,-42.60,4070,20241209,16.22,5160,-8.33,20250218,4530,4.42,20250102,8240,-42.60,20240327,4070,16.22,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N +20250307,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4715,-5,5,-0.11,9210880,1964,3.27,4695,4715,4680,6130,3305,4720,4689.70,4.39,0,-1717,4783,4751,4708,4676,4633,4767,4692,364,1410,500,3390,5,1,68454671,3228,-10.69,1.21,12,0.00,-441.00,3899.00,8240,20240327,-42.78,4070,20241209,15.85,5160,-8.62,20250218,4530,4.08,20250102,8240,-42.78,20240327,4070,15.85,20241209,1.48,N,003000,500,364 억,,3004762,N,N,149,N,00,N 20250306,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4720,20,2,0.43,281232993,59771,93.76,4685,4740,4665,6110,3290,4700,4705.17,4.40,0,-5056,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3231,-10.70,1.21,12,0.09,-441.00,3899.00,8240,20240327,-42.72,4070,20241209,15.97,5160,-8.53,20250218,4530,4.19,20250102,8240,-42.72,20240327,4070,15.97,20241209,1.49,N,003000,500,364 억,,3009805,N,N,149,N,00,N 20250306,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4705,5,2,0.11,255903648,54396,85.32,4685,4740,4665,6110,3290,4700,4704.46,4.40,0,-2918,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3221,-10.67,1.21,12,0.08,-441.00,3899.00,8240,20240327,-42.90,4070,20241209,15.60,5160,-8.82,20250218,4530,3.86,20250102,8240,-42.90,20240327,4070,15.60,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N 20250306,140138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4730,30,2,0.64,192557876,40934,64.21,4685,4740,4665,6110,3290,4700,4704.11,4.40,0,-2160,4793,4746,4693,4646,4593,4770,4670,364,1410,500,3380,5,1,68454671,3238,-10.73,1.21,12,0.06,-441.00,3899.00,8240,20240327,-42.60,4070,20241209,16.22,5160,-8.33,20250218,4530,4.42,20250102,8240,-42.60,20240327,4070,16.22,20241209,1.49,N,003000,500,364 억,,3009805,N,N,679,N,00,N diff --git a/003010/price/prices-20250301.csv b/003010/price/prices-20250301.csv index c21b7803a85b..fa8a7a43a3b1 100644 --- a/003010/price/prices-20250301.csv +++ b/003010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,10,2,0.19,344104955,63867,101.05,5380,5450,5340,7020,3780,5400,5387.82,5.50,0,4878,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.50,582.00,9678.00,6500,20240607,-16.77,4210,20241209,28.50,5660,-4.42,20250213,4840,11.78,20250102,6500,-16.77,20240607,4210,28.50,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,326459955,60585,95.86,5380,5450,5340,7020,3780,5400,5388.46,5.50,0,6112,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.48,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5660,-4.77,20250213,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,0,3,0.00,253300135,46983,74.34,5380,5450,5340,7020,3780,5400,5391.31,5.50,0,8543,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,686,9.28,0.56,12,0.37,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,208392235,38638,61.14,5380,5450,5340,7020,3780,5400,5393.45,5.50,0,7196,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.30,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5660,-4.77,20250213,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,-20,5,-0.37,173804695,32215,50.97,5380,5450,5340,7020,3780,5400,5395.15,5.50,0,8995,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,684,9.24,0.56,12,0.25,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,10,2,0.19,120009045,22276,35.25,5380,5410,5340,7020,3780,5400,5387.37,5.50,0,8656,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.18,582.00,9678.00,6500,20240607,-16.77,4210,20241209,28.50,5660,-4.42,20250213,4840,11.78,20250102,6500,-16.77,20240607,4210,28.50,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,-20,5,-0.37,54431100,10114,16.00,5380,5410,5340,7020,3780,5400,5381.75,5.50,0,273,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,684,9.24,0.56,12,0.08,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N +20250307,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-60,5,-1.11,5922600,1102,1.74,5380,5380,5340,7020,3780,5400,5374.34,5.50,0,-182,5486,5442,5386,5342,5286,5415,5315,64,1620,500,3990,10,1,12712747,679,9.18,0.55,12,0.01,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5660,-5.65,20250213,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.10,N,003010,500,63 억,,698801,N,N,1,N,00,N 20250306,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,20,2,0.37,326002935,60602,57.00,5430,5430,5330,6990,3770,5380,5379.41,5.56,0,-8593,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,686,9.28,0.56,12,0.48,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,707016,N,N,1,N,00,N 20250306,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,20,2,0.37,303023465,56344,53.00,5430,5430,5330,6990,3770,5380,5378.09,5.56,0,-9145,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,686,9.28,0.56,12,0.44,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5660,-4.59,20250213,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N 20250306,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,0,3,0.00,239844655,44596,41.95,5430,5430,5330,6990,3770,5380,5378.16,5.56,0,-10608,5553,5466,5303,5216,5053,5510,5260,64,1610,500,3980,10,1,12712747,684,9.24,0.56,12,0.35,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5660,-4.95,20250213,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.10,N,003010,500,63 억,,707016,N,N,7,N,00,N diff --git a/003030/price/prices-20250301.csv b/003030/price/prices-20250301.csv index 2a0b169530d7..6d12af5ddef0 100644 --- a/003030/price/prices-20250301.csv +++ b/003030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,273000,3000,2,1.11,8107289750,30295,32.49,263000,276000,256000,351000,189000,270000,267611.30,7.82,0,-516,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11307,3.99,0.63,12,0.73,68482.00,434617.00,292500,20250306,-6.67,143100,20240805,90.78,292500,-6.67,20250306,176500,54.67,20250106,292500,-6.67,20250306,143100,90.78,20240805,0.14,N,003030,5000,207 억,,323732,N,N,55,N,00,N +20250307,150139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,273500,3500,2,1.30,7541011250,28227,30.27,263000,274500,256000,351000,189000,270000,267155.96,7.82,0,-1037,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11327,3.99,0.63,12,0.68,68482.00,434617.00,292500,20250306,-6.50,143100,20240805,91.13,292500,-6.50,20250306,176500,54.96,20250106,292500,-6.50,20250306,143100,91.13,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,140138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,271500,1500,2,0.56,6390705250,24008,25.74,263000,274000,256000,351000,189000,270000,266190.66,7.82,0,-1386,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11245,3.96,0.62,12,0.58,68482.00,434617.00,292500,20250306,-7.18,143100,20240805,89.73,292500,-7.18,20250306,176500,53.82,20250106,292500,-7.18,20250306,143100,89.73,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,130138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,273000,3000,2,1.11,5251529750,19791,21.22,263000,274000,256000,351000,189000,270000,265349.39,7.82,0,-1211,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11307,3.99,0.63,12,0.48,68482.00,434617.00,292500,20250306,-6.67,143100,20240805,90.78,292500,-6.67,20250306,176500,54.67,20250106,292500,-6.67,20250306,143100,90.78,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,120139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,270500,500,2,0.19,4420629750,16725,17.93,263000,272500,256000,351000,189000,270000,264312.69,7.82,0,-998,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11203,3.95,0.62,12,0.40,68482.00,434617.00,292500,20250306,-7.52,143100,20240805,89.03,292500,-7.52,20250306,176500,53.26,20250106,292500,-7.52,20250306,143100,89.03,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,110138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,269500,-500,5,-0.19,3126012500,11931,12.79,263000,271500,256000,351000,189000,270000,262007.59,7.82,0,-473,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,11162,3.94,0.62,12,0.29,68482.00,434617.00,292500,20250306,-7.86,143100,20240805,88.33,292500,-7.86,20250306,176500,52.69,20250106,292500,-7.86,20250306,143100,88.33,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,100138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,258500,-11500,5,-4.26,1713831000,6581,7.06,263000,264500,256000,351000,189000,270000,260421.06,7.82,0,-129,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,10706,3.77,0.59,12,0.16,68482.00,434617.00,292500,20250306,-11.62,143100,20240805,80.64,292500,-11.62,20250306,176500,46.46,20250106,292500,-11.62,20250306,143100,80.64,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N +20250307,090139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,263500,-6500,5,-2.41,119800500,456,0.49,263000,264500,261500,351000,189000,270000,262720.39,7.82,0,4,309000,289500,273000,253500,237000,299250,263250,207,81000,5000,199800,500,1,4141657,10913,3.85,0.61,12,0.01,68482.00,434617.00,292500,20250306,-9.91,143100,20240805,84.14,292500,-9.91,20250306,176500,49.29,20250106,292500,-9.91,20250306,143100,84.14,20240805,0.14,N,003030,5000,207 억,,323732,N,N,72,N,00,N 20250306,160138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,270000,16500,2,6.51,25622529000,93165,168.40,257000,292500,256500,329500,177500,253500,275024.41,7.65,0,3891,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11182,3.94,0.62,12,2.25,68482.00,434617.00,292500,20250306,-7.69,143100,20240805,88.68,292500,-7.69,20250306,176500,52.97,20250106,292500,-7.69,20250306,143100,88.68,20240805,0.06,N,003030,5000,207 억,,316630,N,N,72,N,00,N 20250306,150138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,266000,12500,2,4.93,24753027000,89911,162.52,257000,292500,256500,329500,177500,253500,275305.88,7.65,0,3805,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11017,3.88,0.61,12,2.17,68482.00,434617.00,292500,20250306,-9.06,143100,20240805,85.88,292500,-9.06,20250306,176500,50.71,20250106,292500,-9.06,20250306,143100,85.88,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N 20250306,140138,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,275000,21500,2,8.48,22551982000,81682,147.65,257000,292500,256500,329500,177500,253500,276094.88,7.65,0,3288,292500,273000,258000,238500,223500,282750,248250,207,76000,5000,187590,500,1,4141657,11390,4.02,0.63,12,1.97,68482.00,434617.00,292500,20250306,-5.98,143100,20240805,92.17,292500,-5.98,20250306,176500,55.81,20250106,292500,-5.98,20250306,143100,92.17,20240805,0.06,N,003030,5000,207 억,,316630,N,N,41,N,00,N diff --git a/003060/price/prices-20250301.csv b/003060/price/prices-20250301.csv index 23f933fa2204..627760170746 100644 --- a/003060/price/prices-20250301.csv +++ b/003060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,759,-16,5,-2.06,371390542,489890,132.51,776,776,752,1007,543,775,758.11,0.91,0,-15240,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1506,-0.45,0.15,12,0.25,-1680.00,5124.00,1780,20240708,-57.36,600,20250116,26.50,887,-14.43,20250214,600,26.50,20250116,2180,-65.18,20240416,158,380.38,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,754,-21,5,-2.71,350340698,461988,124.96,776,776,753,1007,543,775,758.33,0.91,0,-8445,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1496,-0.45,0.15,12,0.23,-1680.00,5124.00,1780,20240708,-57.64,600,20250116,25.67,887,-14.99,20250214,600,25.67,20250116,2180,-65.41,20240416,158,377.22,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,761,-14,5,-1.81,312961237,412741,111.64,776,776,753,1007,543,775,758.25,0.91,0,2961,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1510,-0.45,0.15,12,0.21,-1680.00,5124.00,1780,20240708,-57.25,600,20250116,26.83,887,-14.21,20250214,600,26.83,20250116,2180,-65.09,20240416,158,381.65,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,130139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,754,-21,5,-2.71,285799272,376939,101.95,776,776,753,1007,543,775,758.21,0.91,0,6695,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1496,-0.45,0.15,12,0.19,-1680.00,5124.00,1780,20240708,-57.64,600,20250116,25.67,887,-14.99,20250214,600,25.67,20250116,2180,-65.41,20240416,158,377.22,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,764,-11,5,-1.42,216301889,284902,77.06,776,776,754,1007,543,775,759.22,0.91,0,10019,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1516,-0.45,0.15,12,0.14,-1680.00,5124.00,1780,20240708,-57.08,600,20250116,27.33,887,-13.87,20250214,600,27.33,20250116,2180,-64.95,20240416,158,383.54,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,761,-14,5,-1.81,182539112,240696,65.10,776,776,754,1007,543,775,758.38,0.91,0,22495,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1510,-0.45,0.15,12,0.12,-1680.00,5124.00,1780,20240708,-57.25,600,20250116,26.83,887,-14.21,20250214,600,26.83,20250116,2180,-65.09,20240416,158,381.65,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,100138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,755,-20,5,-2.58,105450794,138949,37.58,776,776,755,1007,543,775,758.92,0.91,0,-1378,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1498,-0.45,0.15,12,0.07,-1680.00,5124.00,1780,20240708,-57.58,600,20250116,25.83,887,-14.88,20250214,600,25.83,20250116,2180,-65.37,20240416,158,377.85,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N +20250307,090139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,771,-4,5,-0.52,3543119,4577,1.24,776,776,771,1007,543,775,774.11,0.91,0,-3068,807,791,774,758,741,799,766,992,232,500,460,1,1,198407845,1530,-0.46,0.15,12,0.00,-1680.00,5124.00,1780,20240708,-56.69,600,20250116,28.50,887,-13.08,20250214,600,28.50,20250116,2180,-64.63,20240416,158,387.97,20240307,0.00,N,003060,500,992 억,,1802198,N,N,13,N,00,N 20250306,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,775,-6,5,-0.77,283452555,368496,55.82,771,790,757,1015,547,781,769.20,0.94,0,-58784,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1538,-0.46,0.15,12,0.19,-1680.00,5124.00,1780,20240708,-56.46,600,20250116,29.17,887,-12.63,20250214,600,29.17,20250116,2180,-64.45,20240416,156,396.79,20240306,0.00,N,003060,500,992 억,,1857293,N,N,13,N,00,N 20250306,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,764,-17,5,-2.18,262621740,341448,51.72,771,790,757,1015,547,781,769.14,0.94,0,-54438,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1516,-0.45,0.15,12,0.17,-1680.00,5124.00,1780,20240708,-57.08,600,20250116,27.33,887,-13.87,20250214,600,27.33,20250116,2180,-64.95,20240416,156,389.74,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N 20250306,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,766,-15,5,-1.92,222013295,288107,43.64,771,790,757,1015,547,781,770.59,0.94,0,-38476,828,804,780,756,732,792,744,992,234,500,460,1,1,198407845,1520,-0.46,0.15,12,0.15,-1680.00,5124.00,1780,20240708,-56.97,600,20250116,27.67,887,-13.64,20250214,600,27.67,20250116,2180,-64.86,20240416,156,391.03,20240306,0.00,N,003060,500,992 억,,1857293,N,N,84,N,00,N diff --git a/003070/price/prices-20250301.csv b/003070/price/prices-20250301.csv index 8a5fbc35dfff..c6a85c0a2f85 100644 --- a/003070/price/prices-20250301.csv +++ b/003070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9020,-10,5,-0.11,148770510,16460,54.98,9000,9140,8940,11730,6330,9030,9038.31,0.55,0,614,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1708,644.29,0.32,12,0.09,14.00,28473.00,16110,20240621,-44.01,7920,20241209,13.89,9630,-6.33,20250214,8670,4.04,20250102,16110,-44.01,20240621,7920,13.89,20241209,0.20,N,003070,5000,946 억,,103525,N,N,60,N,00,N +20250307,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9040,10,2,0.11,145126850,16056,53.63,9000,9140,8940,11730,6330,9030,9038.79,0.55,0,711,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1712,645.71,0.32,12,0.08,14.00,28473.00,16110,20240621,-43.89,7920,20241209,14.14,9630,-6.13,20250214,8670,4.27,20250102,16110,-43.89,20240621,7920,14.14,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9060,30,2,0.33,121680900,13456,44.94,9000,9140,8940,11730,6330,9030,9042.87,0.55,0,1214,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1715,647.14,0.32,12,0.07,14.00,28473.00,16110,20240621,-43.76,7920,20241209,14.39,9630,-5.92,20250214,8670,4.50,20250102,16110,-43.76,20240621,7920,14.39,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,20,2,0.22,101256950,11196,37.40,9000,9140,8940,11730,6330,9030,9044.03,0.55,0,1102,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1713,646.43,0.32,12,0.06,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9630,-6.02,20250214,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9080,50,2,0.55,80054750,8851,29.56,9000,9140,8940,11730,6330,9030,9044.71,0.55,0,1213,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1719,648.57,0.32,12,0.05,14.00,28473.00,16110,20240621,-43.64,7920,20241209,14.65,9630,-5.71,20250214,8670,4.73,20250102,16110,-43.64,20240621,7920,14.65,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9130,100,2,1.11,69281110,7663,25.60,9000,9140,8940,11730,6330,9030,9040.99,0.55,0,458,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1729,652.14,0.32,12,0.04,14.00,28473.00,16110,20240621,-43.33,7920,20241209,15.28,9630,-5.19,20250214,8670,5.31,20250102,16110,-43.33,20240621,7920,15.28,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9070,40,2,0.44,41444910,4598,15.36,9000,9070,8940,11730,6330,9030,9013.68,0.55,0,-1610,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1717,647.86,0.32,12,0.02,14.00,28473.00,16110,20240621,-43.70,7920,20241209,14.52,9630,-5.82,20250214,8670,4.61,20250102,16110,-43.70,20240621,7920,14.52,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N +20250307,090139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,0,3,0.00,7116390,792,2.65,9000,9030,8960,11730,6330,9030,8985.34,0.55,0,-663,9250,9140,9070,8960,8890,9105,8925,947,2700,5000,5770,10,1,18932713,1710,645.00,0.32,12,0.00,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9630,-6.23,20250214,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.20,N,003070,5000,946 억,,103525,N,N,32,N,00,N 20250306,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,-140,5,-1.53,268475190,29659,51.11,9170,9180,9000,11920,6420,9170,9052.07,0.59,0,-3399,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1710,645.00,0.32,12,0.16,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9630,-6.23,20250214,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.20,N,003070,5000,946 억,,112283,N,N,32,N,00,N 20250306,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-160,5,-1.74,252643750,27903,48.08,9170,9180,9000,11920,6420,9170,9054.36,0.59,0,-2840,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1706,643.57,0.32,12,0.15,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N 20250306,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-120,5,-1.31,190629340,21034,36.24,9170,9180,9000,11920,6420,9170,9062.91,0.59,0,-2343,9356,9262,9086,8992,8816,9310,9040,947,2750,5000,5860,10,1,18932713,1713,646.43,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9630,-6.02,20250214,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.20,N,003070,5000,946 억,,112283,N,N,0,N,00,N diff --git a/003080/price/prices-20250301.csv b/003080/price/prices-20250301.csv index f6c1b8d3a784..645a9bf51c6d 100644 --- a/003080/price/prices-20250301.csv +++ b/003080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,5,2,0.20,96883949,39447,942.58,2440,2475,2440,3200,1730,2465,2456.05,0.37,0,714,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,494,38.59,0.37,12,0.20,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,5,2,0.20,95569909,38915,929.87,2440,2475,2440,3200,1730,2465,2455.86,0.37,0,1206,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,494,38.59,0.37,12,0.19,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,0,3,0.00,95441709,38863,928.63,2440,2475,2440,3200,1730,2465,2455.85,0.37,0,1207,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,493,38.52,0.37,12,0.19,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-15,5,-0.61,83174325,33863,809.15,2440,2475,2440,3200,1730,2465,2456.20,0.37,0,1248,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.17,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-15,5,-0.61,83169425,33861,809.10,2440,2475,2440,3200,1730,2465,2456.20,0.37,0,1248,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.17,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-15,5,-0.61,83022425,33801,807.67,2440,2475,2440,3200,1730,2465,2456.21,0.37,0,1248,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.17,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,10,2,0.41,65532845,26676,637.42,2440,2475,2440,3200,1730,2465,2456.62,0.37,0,1188,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.13,64.00,6722.00,3035,20240516,-18.45,2415,20250304,2.48,2580,-4.07,20250108,2415,2.48,20250304,3035,-18.45,20240516,2415,2.48,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N +20250307,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,10,2,0.41,5951195,2439,58.28,2440,2475,2440,3200,1730,2465,2440.01,0.37,0,0,2495,2480,2465,2450,2435,2472,2442,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.45,2415,20250304,2.48,2580,-4.07,20250108,2415,2.48,20250304,3035,-18.45,20240516,2415,2.48,20250304,0.66,N,003080,500,100 억,,73863,N,N,6,N,00,N 20250306,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,10292400,4185,9.45,2470,2480,2450,3210,1730,2470,2459.35,0.33,0,1,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,6,N,00,N 20250306,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,9969485,4054,9.15,2470,2480,2450,3210,1730,2470,2459.17,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N 20250306,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,9964555,4052,9.15,2470,2480,2450,3210,1730,2470,2459.17,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N diff --git a/003090/price/prices-20250301.csv b/003090/price/prices-20250301.csv index cb266722fa65..f2ac1f8450f2 100644 --- a/003090/price/prices-20250301.csv +++ b/003090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19740,-710,5,-3.47,942078245,47267,167.25,20200,20250,19690,26550,14350,20450,19931.11,5.29,0,-23194,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11477,7.52,1.14,12,0.08,2626.00,17385.00,28100,20241018,-29.75,15050,20240627,31.16,22900,-13.80,20250109,19610,0.66,20250203,28100,-29.75,20241018,15050,31.16,20240627,0.38,N,003090,500,290 억,,3078016,N,N,119,N,00,N +20250307,150140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19760,-690,5,-3.37,847076375,42455,150.22,20200,20250,19700,26550,14350,20450,19952.33,5.29,0,-20776,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11489,7.52,1.14,12,0.07,2626.00,17385.00,28100,20241018,-29.68,15050,20240627,31.30,22900,-13.71,20250109,19610,0.76,20250203,28100,-29.68,20241018,15050,31.30,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19920,-530,5,-2.59,594690285,29747,105.25,20200,20250,19920,26550,14350,20450,19991.61,5.29,0,-12608,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11582,7.59,1.15,12,0.05,2626.00,17385.00,28100,20241018,-29.11,15050,20240627,32.36,22900,-13.01,20250109,19610,1.58,20250203,28100,-29.11,20241018,15050,32.36,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,130139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19970,-480,5,-2.35,457414285,22871,80.92,20200,20250,19930,26550,14350,20450,19999.75,5.29,0,-7798,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11611,7.60,1.15,12,0.04,2626.00,17385.00,28100,20241018,-28.93,15050,20240627,32.69,22900,-12.79,20250109,19610,1.84,20250203,28100,-28.93,20241018,15050,32.69,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19980,-470,5,-2.30,361633650,18076,63.96,20200,20250,19930,26550,14350,20450,20006.29,5.29,0,-4520,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11617,7.61,1.15,12,0.03,2626.00,17385.00,28100,20241018,-28.90,15050,20240627,32.76,22900,-12.75,20250109,19610,1.89,20250203,28100,-28.90,20241018,15050,32.76,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,110139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19990,-460,5,-2.25,292279190,14607,51.68,20200,20250,19930,26550,14350,20450,20009.53,5.29,0,-2780,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,10,1,58141980,11623,7.61,1.15,12,0.03,2626.00,17385.00,28100,20241018,-28.86,15050,20240627,32.82,22900,-12.71,20250109,19610,1.94,20250203,28100,-28.86,20241018,15050,32.82,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,100139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20000,-450,5,-2.20,127018100,6339,22.43,20200,20250,19930,26550,14350,20450,20037.56,5.29,0,-3760,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,50,1,58141980,11628,7.62,1.15,12,0.01,2626.00,17385.00,28100,20241018,-28.83,15050,20240627,32.89,22900,-12.66,20250109,19610,1.99,20250203,28100,-28.83,20241018,15050,32.89,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N +20250307,090140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,-250,5,-1.22,10463600,518,1.83,20200,20200,20200,26550,14350,20450,20200.00,5.29,0,178,20856,20652,20296,20092,19736,20755,20195,291,6100,500,14720,50,1,58141980,11745,7.69,1.16,12,0.00,2626.00,17385.00,28100,20241018,-28.11,15050,20240627,34.22,22900,-11.79,20250109,19610,3.01,20250203,28100,-28.11,20241018,15050,34.22,20240627,0.38,N,003090,500,290 억,,3078016,N,N,490,N,00,N 20250306,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20450,510,2,2.56,572762225,28262,75.17,19940,20500,19940,25900,13960,19940,20266.15,5.31,0,-699,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11890,7.79,1.18,12,0.05,2626.00,17385.00,28100,20241018,-27.22,15050,20240627,35.88,22900,-10.70,20250109,19610,4.28,20250203,28100,-27.22,20241018,15050,35.88,20240627,0.38,N,003090,500,290 억,,3084611,N,N,490,N,00,N 20250306,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,360,2,1.81,451004050,22300,59.32,19940,20500,19940,25900,13960,19940,20224.40,5.31,0,-1514,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11803,7.73,1.17,12,0.04,2626.00,17385.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,19610,3.52,20250203,28100,-27.76,20241018,15050,34.88,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N 20250306,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,310,2,1.55,365724100,18085,48.10,19940,20500,19940,25900,13960,19940,20222.51,5.31,0,1387,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11774,7.71,1.16,12,0.03,2626.00,17385.00,28100,20241018,-27.94,15050,20240627,34.55,22900,-11.57,20250109,19610,3.26,20250203,28100,-27.94,20241018,15050,34.55,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N diff --git a/003100/price/prices-20250301.csv b/003100/price/prices-20250301.csv index 7b2312e6e394..15a4dfc64e2c 100644 --- a/003100/price/prices-20250301.csv +++ b/003100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-40,5,-0.25,49446375,3142,67.54,15810,15830,15630,20550,11090,15830,15737.23,1.43,0,412,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1042,3.50,0.28,12,0.05,4517.00,56338.00,19980,20240226,-20.97,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,150140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-30,5,-0.19,43484095,2763,59.39,15810,15830,15630,20550,11090,15830,15738.00,1.43,0,449,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1043,3.50,0.28,12,0.04,4517.00,56338.00,19980,20240226,-20.92,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15810,-20,5,-0.13,35125085,2233,48.00,15810,15830,15630,20550,11090,15830,15730.00,1.43,0,456,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1043,3.50,0.28,12,0.03,4517.00,56338.00,19980,20240226,-20.87,14170,20241209,11.57,16280,-2.89,20250131,14360,10.10,20250106,19300,-18.08,20240419,14170,11.57,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,130140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-50,5,-0.32,24626595,1568,33.71,15810,15810,15630,20550,11090,15830,15705.74,1.43,0,403,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1041,3.49,0.28,12,0.02,4517.00,56338.00,19980,20240226,-21.02,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,19300,-18.24,20240419,14170,11.36,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-40,5,-0.25,22494935,1433,30.80,15810,15810,15630,20550,11090,15830,15697.79,1.43,0,402,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1042,3.50,0.28,12,0.02,4517.00,56338.00,19980,20240226,-20.97,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-30,5,-0.19,22116175,1409,30.29,15810,15810,15630,20550,11090,15830,15696.36,1.43,0,388,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1043,3.50,0.28,12,0.02,4517.00,56338.00,19980,20240226,-20.92,14170,20241209,11.50,16280,-2.95,20250131,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-40,5,-0.25,20000780,1275,27.41,15810,15810,15630,20550,11090,15830,15686.89,1.43,0,376,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1042,3.50,0.28,12,0.02,4517.00,56338.00,19980,20240226,-20.97,14170,20241209,11.43,16280,-3.01,20250131,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N +20250307,090140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15660,-170,5,-1.07,173760,11,0.24,15810,15810,15660,20550,11090,15830,15796.36,1.43,0,-1,16036,15932,15726,15622,15416,15985,15675,66,4720,1000,12030,10,1,6600000,1034,3.47,0.28,12,0.00,4517.00,56338.00,19980,20240226,-21.62,14170,20241209,10.52,16280,-3.81,20250131,14360,9.05,20250106,19300,-18.86,20240419,14170,10.52,20241209,0.03,N,003100,1000,66 억,,94579,N,N,0,N,00,N 20250306,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15830,260,2,1.67,72583700,4652,88.95,15590,15830,15520,20200,10900,15570,15602.39,1.43,0,249,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1045,3.50,0.28,12,0.07,4517.00,56338.00,20250,20240222,-21.83,14170,20241209,11.71,16280,-2.76,20250131,14360,10.24,20250106,19300,-17.98,20240419,14170,11.71,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N 20250306,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,80,2,0.51,61952160,3977,76.04,15590,15650,15520,20200,10900,15570,15577.61,1.43,0,256,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1033,3.46,0.28,12,0.06,4517.00,56338.00,20250,20240222,-22.72,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19300,-18.91,20240419,14170,10.44,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N 20250306,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15640,70,2,0.45,48250090,3101,59.29,15590,15640,15520,20200,10900,15570,15559.53,1.43,0,235,15736,15652,15536,15452,15336,15695,15495,66,4630,1000,11830,10,1,6600000,1032,3.46,0.28,12,0.05,4517.00,56338.00,20250,20240222,-22.77,14170,20241209,10.37,16280,-3.93,20250131,14360,8.91,20250106,19300,-18.96,20240419,14170,10.37,20241209,0.03,N,003100,1000,66 억,,94330,N,N,0,N,00,N diff --git a/003120/price/prices-20250301.csv b/003120/price/prices-20250301.csv index 223b175f29f6..522979da5af2 100644 --- a/003120/price/prices-20250301.csv +++ b/003120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15300,-30,5,-0.20,63550340,4145,256.82,15400,15490,15150,19920,10740,15330,15331.81,0.07,0,-109,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2035,-9.71,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.80,15000,20250120,2.00,17390,-12.02,20250108,15000,2.00,20250120,24500,-37.55,20240320,15000,2.00,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,-10,5,-0.07,56271240,3670,227.39,15400,15490,15150,19920,10740,15330,15332.76,0.07,0,111,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2038,-9.73,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.72,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15300,-30,5,-0.20,55934580,3648,226.02,15400,15490,15150,19920,10740,15330,15332.94,0.07,0,111,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2035,-9.71,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.80,15000,20250120,2.00,17390,-12.02,20250108,15000,2.00,20250120,24500,-37.55,20240320,15000,2.00,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15330,0,3,0.00,54755450,3571,221.25,15400,15490,15150,19920,10740,15330,15333.37,0.07,0,153,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2039,-9.73,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.68,15000,20250120,2.20,17390,-11.85,20250108,15000,2.20,20250120,24500,-37.43,20240320,15000,2.20,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15340,10,2,0.07,54617480,3562,220.69,15400,15490,15150,19920,10740,15330,15333.37,0.07,0,162,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2040,-9.74,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-37.64,15000,20250120,2.27,17390,-11.79,20250108,15000,2.27,20250120,24500,-37.39,20240320,15000,2.27,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,110140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,20,2,0.13,50760790,3310,205.08,15400,15490,15150,19920,10740,15330,15335.59,0.07,0,161,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2042,-9.75,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-37.60,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15390,60,2,0.39,50469340,3291,203.90,15400,15490,15150,19920,10740,15330,15335.56,0.07,0,171,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2047,-9.77,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-37.44,15000,20250120,2.60,17390,-11.50,20250108,15000,2.60,20250120,24500,-37.18,20240320,15000,2.60,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N +20250307,090140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15310,-20,5,-0.13,229920,15,0.93,15400,15400,15310,19920,10740,15330,15328.00,0.07,0,-12,15536,15432,15276,15172,15016,15355,15095,133,4590,1000,10730,10,1,13300000,2036,-9.72,0.42,12,0.00,-1575.00,36680.00,24600,20240223,-37.76,15000,20250120,2.07,17390,-11.96,20250108,15000,2.07,20250120,24500,-37.51,20240320,15000,2.07,20250120,0.12,N,003120,1000,133 억,,9079,N,N,4,N,00,N 20250306,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15330,40,2,0.26,24679035,1614,52.11,15380,15380,15120,19870,10710,15290,15290.60,0.07,0,-97,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2039,-9.73,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.68,15000,20250120,2.20,17390,-11.85,20250108,15000,2.20,20250120,24500,-37.43,20240320,15000,2.20,20250120,0.12,N,003120,1000,133 억,,9117,N,N,4,N,00,N 20250306,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,0,3,0.00,23133185,1513,48.85,15380,15380,15120,19870,10710,15290,15289.61,0.07,0,-59,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.85,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N 20250306,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15335,45,2,0.29,21419130,1401,45.24,15380,15380,15120,19870,10710,15290,15288.46,0.07,0,-62,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2040,-9.74,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.66,15000,20250120,2.23,17390,-11.82,20250108,15000,2.23,20250120,24500,-37.41,20240320,15000,2.23,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N diff --git a/003160/price/prices-20250301.csv b/003160/price/prices-20250301.csv index 535277e5acf1..f04072ff2508 100644 --- a/003160/price/prices-20250301.csv +++ b/003160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11640,-270,5,-2.27,12578695030,1079850,75.84,11670,12170,11300,15480,8340,11910,11648.54,9.22,0,194156,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3294,104.86,2.08,12,3.82,111.00,5584.00,30800,20240627,-62.21,8150,20240227,42.82,20650,-43.63,20250220,11300,3.01,20250307,30800,-62.21,20240627,9240,25.97,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1338,N,00,N +20250307,150141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11640,-270,5,-2.27,11820934475,1014778,71.27,11670,12170,11300,15480,8340,11910,11648.75,9.22,0,184522,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3294,104.86,2.08,12,3.59,111.00,5584.00,30800,20240627,-62.21,8150,20240227,42.82,20650,-43.63,20250220,11300,3.01,20250307,30800,-62.21,20240627,9240,25.97,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,140140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11630,-280,5,-2.35,10362381055,888785,62.42,11670,12170,11300,15480,8340,11910,11659.00,9.22,0,145282,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3291,104.77,2.08,12,3.14,111.00,5584.00,30800,20240627,-62.24,8150,20240227,42.70,20650,-43.68,20250220,11300,2.92,20250307,30800,-62.24,20240627,9240,25.87,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,130140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11470,-440,5,-3.69,9341504610,800776,56.24,11670,12170,11300,15480,8340,11910,11665.53,9.22,0,122180,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3246,103.33,2.05,12,2.83,111.00,5584.00,30800,20240627,-62.76,8150,20240227,40.74,20650,-44.46,20250220,11300,1.50,20250307,30800,-62.76,20240627,9240,24.13,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,120141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11440,-470,5,-3.95,8268236460,706751,49.63,11670,12170,11300,15480,8340,11910,11698.90,9.22,0,107488,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3238,103.06,2.05,12,2.50,111.00,5584.00,30800,20240627,-62.86,8150,20240227,40.37,20650,-44.60,20250220,11300,1.24,20250307,30800,-62.86,20240627,9240,23.81,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,110140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11350,-560,5,-4.70,6281234665,533525,37.47,11670,12170,11300,15480,8340,11910,11773.05,9.22,0,61560,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3212,102.25,2.03,12,1.89,111.00,5584.00,30800,20240627,-63.15,8150,20240227,39.26,20650,-45.04,20250220,11300,0.44,20250307,30800,-63.15,20240627,9240,22.84,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,100140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11970,60,2,0.50,2318919240,194240,13.64,11670,12120,11570,15480,8340,11910,11938.44,9.22,0,24889,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3388,107.84,2.14,12,0.69,111.00,5584.00,30800,20240627,-61.14,8150,20240227,46.87,20650,-42.03,20250220,11570,3.46,20250307,30800,-61.14,20240627,9240,29.55,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N +20250307,090141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11640,-270,5,-2.27,177155130,15214,1.07,11670,11700,11590,15480,8340,11910,11641.91,9.22,0,916,13636,12772,12286,11422,10936,12530,11180,172,3570,500,7380,10,1,28300000,3294,104.86,2.08,12,0.05,111.00,5584.00,30800,20240627,-62.21,8150,20240227,42.82,20650,-43.63,20250220,11590,0.43,20250307,30800,-62.21,20240627,9240,25.97,20240326,4.06,N,003160,500,172 억,,2610072,N,N,1335,N,00,N 20250306,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11910,-790,5,-6.22,17171700660,1416819,83.44,12800,13150,11800,16510,8890,12700,12120.18,8.73,0,28705,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3371,107.30,2.13,12,5.01,111.00,5584.00,30800,20240627,-61.33,7990,20240222,49.06,20650,-42.32,20250220,11800,0.93,20250306,30800,-61.33,20240627,9240,28.90,20240326,3.97,N,003160,500,172 억,,2469984,N,N,1313,N,00,N 20250306,150140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11850,-850,5,-6.69,16290944765,1342550,79.07,12800,13150,11800,16510,8890,12700,12134.33,8.73,0,8949,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3354,106.76,2.12,12,4.74,111.00,5584.00,30800,20240627,-61.53,7990,20240222,48.31,20650,-42.62,20250220,11800,0.42,20250306,30800,-61.53,20240627,9240,28.25,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N 20250306,140140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11820,-880,5,-6.93,13752726780,1127818,66.42,12800,13150,11810,16510,8890,12700,12194.10,8.73,0,-44378,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3345,106.49,2.12,12,3.99,111.00,5584.00,30800,20240627,-61.62,7990,20240222,47.93,20650,-42.76,20250220,11810,0.08,20250306,30800,-61.62,20240627,9240,27.92,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N diff --git a/003200/price/prices-20250301.csv b/003200/price/prices-20250301.csv index 0312e95bdfcb..31b376567341 100644 --- a/003200/price/prices-20250301.csv +++ b/003200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8170,60,2,0.74,141444530,17293,115.39,8110,8240,8090,10540,5680,8110,8179.29,7.49,0,3462,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1876,24.39,0.22,12,0.08,335.00,37927.00,9550,20240223,-14.45,6880,20241209,18.75,8530,-4.22,20250206,7550,8.21,20250102,9360,-12.71,20240318,6880,18.75,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,150141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8100,-10,5,-0.12,139584360,17064,113.86,8110,8240,8090,10540,5680,8110,8180.05,7.49,0,3553,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1860,24.18,0.21,12,0.07,335.00,37927.00,9550,20240223,-15.18,6880,20241209,17.73,8530,-5.04,20250206,7550,7.28,20250102,9360,-13.46,20240318,6880,17.73,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8130,20,2,0.25,132237960,16158,107.81,8110,8240,8110,10540,5680,8110,8184.05,7.49,0,3944,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1867,24.27,0.21,12,0.07,335.00,37927.00,9550,20240223,-14.87,6880,20241209,18.17,8530,-4.69,20250206,7550,7.68,20250102,9360,-13.14,20240318,6880,18.17,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,90,2,1.11,125982940,15391,102.70,8110,8240,8110,10540,5680,8110,8185.49,7.49,0,4193,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1883,24.48,0.22,12,0.07,335.00,37927.00,9550,20240223,-14.14,6880,20241209,19.19,8530,-3.87,20250206,7550,8.61,20250102,9360,-12.39,20240318,6880,19.19,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8160,50,2,0.62,95894470,11707,78.11,8110,8240,8110,10540,5680,8110,8191.21,7.49,0,3916,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1874,24.36,0.22,12,0.05,335.00,37927.00,9550,20240223,-14.55,6880,20241209,18.60,8530,-4.34,20250206,7550,8.08,20250102,9360,-12.82,20240318,6880,18.60,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,100,2,1.23,58468750,7136,47.61,8110,8240,8110,10540,5680,8110,8193.49,7.49,0,4639,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1885,24.51,0.22,12,0.03,335.00,37927.00,9550,20240223,-14.03,6880,20241209,19.33,8530,-3.75,20250206,7550,8.74,20250102,9360,-12.29,20240318,6880,19.33,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,120,2,1.48,41242350,5035,33.60,8110,8240,8110,10540,5680,8110,8191.13,7.49,0,3857,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1890,24.57,0.22,12,0.02,335.00,37927.00,9550,20240223,-13.82,6880,20241209,19.62,8530,-3.52,20250206,7550,9.01,20250102,9360,-12.07,20240318,6880,19.62,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N +20250307,090141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8130,20,2,0.25,121720,15,0.10,8110,8130,8110,10540,5680,8110,8114.67,7.49,0,4,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1867,24.27,0.21,12,0.00,335.00,37927.00,9550,20240223,-14.87,6880,20241209,18.17,8530,-4.69,20250206,7550,7.68,20250102,9360,-13.14,20240318,6880,18.17,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N 20250306,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8110,70,2,0.87,120705680,14987,145.03,8080,8200,7980,10450,5630,8040,8054.03,7.47,0,1874,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1862,24.21,0.21,12,0.07,335.00,37927.00,9550,20240223,-15.08,6880,20241209,17.88,8530,-4.92,20250206,7550,7.42,20250102,9360,-13.35,20240318,6880,17.88,20241209,0.36,N,003200,500,120 억,,1716046,N,N,2,N,00,N 20250306,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8120,80,2,1.00,114487940,14221,137.61,8080,8200,7980,10450,5630,8040,8050.63,7.47,0,1928,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1864,24.24,0.21,12,0.06,335.00,37927.00,9550,20240223,-14.97,6880,20241209,18.02,8530,-4.81,20250206,7550,7.55,20250102,9360,-13.25,20240318,6880,18.02,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N 20250306,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,20,2,0.25,74830340,9332,90.30,8080,8100,7980,10450,5630,8040,8018.68,7.47,0,1123,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1851,24.06,0.21,12,0.04,335.00,37927.00,9550,20240223,-15.60,6880,20241209,17.15,8530,-5.51,20250206,7550,6.75,20250102,9360,-13.89,20240318,6880,17.15,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N diff --git a/003220/price/prices-20250301.csv b/003220/price/prices-20250301.csv index 3ecd41c57396..b7849755d6d9 100644 --- a/003220/price/prices-20250301.csv +++ b/003220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14040,-20,5,-0.14,557907320,39696,64.47,14060,14130,14020,18270,9850,14060,14054.50,14.03,0,-5052,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3149,13.02,1.11,12,0.18,1078.00,12675.00,20700,20240717,-32.17,13350,20241210,5.17,15910,-11.75,20250106,13900,1.01,20250304,20700,-32.17,20240717,13350,5.17,20241210,3.59,N,003220,500,112 억,,3146699,N,N,3,N,00,N +20250307,150141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14040,-20,5,-0.14,495545840,35254,57.26,14060,14130,14020,18270,9850,14060,14056.44,14.03,0,-5565,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3149,13.02,1.11,12,0.16,1078.00,12675.00,20700,20240717,-32.17,13350,20241210,5.17,15910,-11.75,20250106,13900,1.01,20250304,20700,-32.17,20240717,13350,5.17,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,140140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14040,-20,5,-0.14,369919690,26304,42.72,14060,14130,14020,18270,9850,14060,14063.25,14.03,0,-1827,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3149,13.02,1.11,12,0.12,1078.00,12675.00,20700,20240717,-32.17,13350,20241210,5.17,15910,-11.75,20250106,13900,1.01,20250304,20700,-32.17,20240717,13350,5.17,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,130141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14090,30,2,0.21,203072990,14430,23.44,14060,14130,14020,18270,9850,14060,14072.98,14.03,0,-338,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3160,13.07,1.11,12,0.06,1078.00,12675.00,20700,20240717,-31.93,13350,20241210,5.54,15910,-11.44,20250106,13900,1.37,20250304,20700,-31.93,20240717,13350,5.54,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,120141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14100,40,2,0.28,170462900,12111,19.67,14060,14130,14020,18270,9850,14060,14075.06,14.03,0,-40,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3162,13.08,1.11,12,0.05,1078.00,12675.00,20700,20240717,-31.88,13350,20241210,5.62,15910,-11.38,20250106,13900,1.44,20250304,20700,-31.88,20240717,13350,5.62,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,20,2,0.14,85645930,6086,9.88,14060,14130,14020,18270,9850,14060,14072.63,14.03,0,2118,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3158,13.06,1.11,12,0.03,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,100140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,20,2,0.14,55907570,3973,6.45,14060,14130,14020,18270,9850,14060,14071.90,14.03,0,1591,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3158,13.06,1.11,12,0.02,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N +20250307,090141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14110,50,2,0.36,5903290,420,0.68,14060,14130,14020,18270,9850,14060,14055.35,14.03,0,-144,14240,14150,14100,14010,13960,14125,13985,112,4210,500,10680,10,1,22427583,3165,13.09,1.11,12,0.00,1078.00,12675.00,20700,20240717,-31.84,13350,20241210,5.69,15910,-11.31,20250106,13900,1.51,20250304,20700,-31.84,20240717,13350,5.69,20241210,3.59,N,003220,500,112 억,,3146699,N,N,0,N,00,N 20250306,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14060,-80,5,-0.57,865914455,61459,134.37,14190,14190,14050,18380,9900,14140,14089.29,13.98,0,4345,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3153,13.04,1.11,12,0.27,1078.00,12675.00,20700,20240717,-32.08,13350,20241210,5.32,15910,-11.63,20250106,13900,1.15,20250304,20700,-32.08,20240717,13350,5.32,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N 20250306,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14110,-30,5,-0.21,674363950,47833,104.58,14190,14190,14060,18380,9900,14140,14098.29,13.98,0,4660,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3165,13.09,1.11,12,0.21,1078.00,12675.00,20700,20240717,-31.84,13350,20241210,5.69,15910,-11.31,20250106,13900,1.51,20250304,20700,-31.84,20240717,13350,5.69,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N 20250306,140141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,0,3,0.00,440544230,31230,68.28,14190,14190,14060,18380,9900,14140,14106.43,13.98,0,3267,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3171,13.12,1.12,12,0.14,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N diff --git a/003230/price/prices-20250301.csv b/003230/price/prices-20250301.csv index 24bea52a0420..ddf0a61b6117 100644 --- a/003230/price/prices-20250301.csv +++ b/003230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,906000,-21000,5,-2.27,57195598500,62668,80.13,935000,940000,894000,1205000,649000,927000,912677.14,16.01,0,-8616,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,68249,54.05,11.94,12,0.83,16761.00,75884.00,940000,20250307,-3.62,169600,20240229,434.20,940000,-3.62,20250307,667000,35.83,20250203,940000,-3.62,20250307,184700,390.53,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,89,N,00,N +20250307,150142,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,905000,-22000,5,-2.37,53565481000,58663,75.01,935000,940000,894000,1205000,649000,927000,913101.49,16.01,0,-9125,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,68174,53.99,11.93,12,0.78,16761.00,75884.00,940000,20250307,-3.72,169600,20240229,433.61,940000,-3.72,20250307,667000,35.68,20250203,940000,-3.72,20250307,184700,389.98,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,140141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,901000,-26000,5,-2.80,46188890000,50507,64.58,935000,940000,894000,1205000,649000,927000,914501.01,16.01,0,-9104,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,67872,53.76,11.87,12,0.67,16761.00,75884.00,940000,20250307,-4.15,169600,20240229,431.25,940000,-4.15,20250307,667000,35.08,20250203,940000,-4.15,20250307,184700,387.82,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,130141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,902000,-25000,5,-2.70,40451641000,44157,56.46,935000,940000,894000,1205000,649000,927000,916083.00,16.01,0,-7715,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,67948,53.82,11.89,12,0.59,16761.00,75884.00,940000,20250307,-4.04,169600,20240229,431.84,940000,-4.04,20250307,667000,35.23,20250203,940000,-4.04,20250307,184700,388.36,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,120142,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,904000,-23000,5,-2.48,36278094000,39534,50.55,935000,940000,894000,1205000,649000,927000,917639.34,16.01,0,-7335,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,68098,53.93,11.91,12,0.52,16761.00,75884.00,940000,20250307,-3.83,169600,20240229,433.02,940000,-3.83,20250307,667000,35.53,20250203,940000,-3.83,20250307,184700,389.44,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,110141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,898000,-29000,5,-3.13,32422701500,35267,45.09,935000,940000,894000,1205000,649000,927000,919346.32,16.01,0,-7751,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,67646,53.58,11.83,12,0.47,16761.00,75884.00,940000,20250307,-4.47,169600,20240229,429.48,940000,-4.47,20250307,667000,34.63,20250203,940000,-4.47,20250307,184700,386.19,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,100141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,914000,-13000,5,-1.40,20149372500,21723,27.78,935000,940000,911000,1205000,649000,927000,927559.77,16.01,0,-1914,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,68852,54.53,12.04,12,0.29,16761.00,75884.00,940000,20250307,-2.77,169600,20240229,438.92,940000,-2.77,20250307,667000,37.03,20250203,940000,-2.77,20250307,184700,394.86,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N +20250307,090141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,933000,6000,2,0.65,1403939000,1501,1.92,935000,939000,930000,1205000,649000,927000,935419.92,16.01,0,84,969666,948332,911666,890332,853666,959000,901000,377,278000,5000,704520,1000,1,7533015,70283,55.66,12.30,12,0.02,16761.00,75884.00,939000,20250307,-0.64,169600,20240229,450.12,939000,-0.64,20250307,667000,39.88,20250203,939000,-0.64,20250307,184700,405.14,20240314,1.75,N,003230,5000,376 억,,1206163,N,N,102,N,00,N 20250306,160140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,927000,34000,2,3.81,71214213000,77873,93.30,895000,933000,875000,1160000,626000,893000,914478.27,15.86,0,9597,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69831,55.31,12.22,12,1.03,16761.00,75884.00,933000,20250306,-0.64,169600,20240229,446.58,933000,-0.64,20250306,667000,38.98,20250203,933000,-0.64,20250306,184700,401.89,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,102,N,00,N 20250306,150140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,925000,32000,2,3.58,66760334000,73064,87.54,895000,933000,875000,1160000,626000,893000,913724.62,15.86,0,7635,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69680,55.19,12.19,12,0.97,16761.00,75884.00,933000,20250306,-0.86,169600,20240229,445.40,933000,-0.86,20250306,667000,38.68,20250203,933000,-0.86,20250306,184700,400.81,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N 20250306,140141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,925000,32000,2,3.58,59362820500,65070,77.96,895000,933000,875000,1160000,626000,893000,912292.29,15.86,0,5205,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69680,55.19,12.19,12,0.86,16761.00,75884.00,933000,20250306,-0.86,169600,20240229,445.40,933000,-0.86,20250306,667000,38.68,20250203,933000,-0.86,20250306,184700,400.81,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N diff --git a/003240/price/prices-20250301.csv b/003240/price/prices-20250301.csv index 90e562a0d4b7..0d387382c53c 100644 --- a/003240/price/prices-20250301.csv +++ b/003240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,809000,22000,2,2.80,10168487500,12318,278.75,794000,849000,787000,1023000,551000,787000,825527.77,5.13,0,386,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9007,-48.68,0.21,12,1.11,-16618.00,3800650.00,849000,20250307,-4.71,510000,20240805,58.63,849000,-4.71,20250307,590000,37.12,20250102,849000,-4.71,20250307,510000,58.63,20240805,0.12,N,003240,5000,55 억,,57134,N,N,1574,N,00,N +20250307,150142,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,827000,40000,2,5.08,7477033500,9003,203.73,794000,849000,787000,1023000,551000,787000,830504.67,5.13,0,-666,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9208,-49.77,0.22,12,0.81,-16618.00,3800650.00,849000,20250307,-2.59,510000,20240805,62.16,849000,-2.59,20250307,590000,40.17,20250102,849000,-2.59,20250307,510000,62.16,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,140141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,842000,55000,2,6.99,5867047500,7090,160.44,794000,849000,787000,1023000,551000,787000,827510.23,5.13,0,-506,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9375,-50.67,0.22,12,0.64,-16618.00,3800650.00,849000,20250307,-0.82,510000,20240805,65.10,849000,-0.82,20250307,590000,42.71,20250102,849000,-0.82,20250307,510000,65.10,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,130141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,841000,54000,2,6.86,4238163000,5162,116.81,794000,844000,787000,1023000,551000,787000,821031.19,5.13,0,52,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9364,-50.61,0.22,12,0.46,-16618.00,3800650.00,844000,20250307,-0.36,510000,20240805,64.90,844000,-0.36,20250307,590000,42.54,20250102,844000,-0.36,20250307,510000,64.90,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,120142,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,834000,47000,2,5.97,2747051000,3382,76.53,794000,835000,787000,1023000,551000,787000,812256.36,5.13,0,-126,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9286,-50.19,0.22,12,0.30,-16618.00,3800650.00,841000,20240226,-0.83,510000,20240805,63.53,835000,-0.12,20250307,590000,41.36,20250102,835000,-0.12,20250307,510000,63.53,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,110141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,810000,23000,2,2.92,1370170500,1701,38.49,794000,813000,787000,1023000,551000,787000,805508.82,5.13,0,-50,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,9019,-48.74,0.21,12,0.15,-16618.00,3800650.00,841000,20240226,-3.69,510000,20240805,58.82,813000,-0.37,20250307,590000,37.29,20250102,813000,-0.37,20250307,510000,58.82,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,100141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,793000,6000,2,0.76,476773000,595,13.46,794000,810000,787000,1023000,551000,787000,801299.16,5.13,0,-136,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,8829,-47.72,0.21,12,0.05,-16618.00,3800650.00,841000,20240226,-5.71,510000,20240805,55.49,810000,-2.10,20250307,590000,34.41,20250102,810000,-2.10,20250307,510000,55.49,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N +20250307,090142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,794000,7000,2,0.89,3970000,5,0.11,794000,794000,794000,1023000,551000,787000,794000.00,5.13,0,1,826333,806666,789333,769666,752333,798000,761000,56,236000,5000,582380,1000,1,1113400,8840,-47.78,0.21,12,0.00,-16618.00,3800650.00,841000,20240226,-5.59,510000,20240805,55.69,809000,-1.85,20250306,590000,34.58,20250102,809000,-1.85,20250306,510000,55.69,20240805,0.12,N,003240,5000,55 억,,57134,N,N,0,N,00,N 20250306,160141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,787000,3000,2,0.38,3525562000,4416,99.17,803000,809000,772000,1019000,549000,784000,798368.68,5.10,0,372,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8762,-47.36,0.21,12,0.40,-16618.00,3800650.00,841000,20240226,-6.42,510000,20240805,54.31,809000,-2.72,20250306,590000,33.39,20250102,809000,-2.72,20250306,510000,54.31,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N 20250306,150141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,799000,15000,2,1.91,3225268000,4041,90.75,803000,809000,772000,1019000,549000,784000,798136.10,5.10,0,311,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8896,-48.08,0.21,12,0.36,-16618.00,3800650.00,841000,20240226,-4.99,510000,20240805,56.67,809000,-1.24,20250306,590000,35.42,20250102,809000,-1.24,20250306,510000,56.67,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N 20250306,140141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,806000,22000,2,2.81,2887935500,3620,81.29,803000,809000,772000,1019000,549000,784000,797772.24,5.10,0,311,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8974,-48.50,0.21,12,0.33,-16618.00,3800650.00,841000,20240226,-4.16,510000,20240805,58.04,809000,-0.37,20250306,590000,36.61,20250102,809000,-0.37,20250306,510000,58.04,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N diff --git a/003280/price/prices-20250301.csv b/003280/price/prices-20250301.csv index 897ca8fd302e..4552807a6062 100644 --- a/003280/price/prices-20250301.csv +++ b/003280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1775,-37,5,-2.04,2092769320,1168959,101.96,1810,1813,1771,2355,1269,1812,1790.31,1.76,0,-68155,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4268,12.50,2.57,12,0.49,142.00,691.00,4050,20240411,-56.17,1454,20241209,22.08,2055,-13.63,20250115,1589,11.71,20250102,4050,-56.17,20240411,1454,22.08,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,150142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1774,-38,5,-2.10,1887673688,1053332,91.88,1810,1813,1771,2355,1269,1812,1792.07,1.76,0,-86954,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4265,12.49,2.57,12,0.44,142.00,691.00,4050,20240411,-56.20,1454,20241209,22.01,2055,-13.67,20250115,1589,11.64,20250102,4050,-56.20,20240411,1454,22.01,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1795,-17,5,-0.94,1381372272,768951,67.07,1810,1813,1780,2355,1269,1812,1796.41,1.76,0,-61665,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4316,12.64,2.60,12,0.32,142.00,691.00,4050,20240411,-55.68,1454,20241209,23.45,2055,-12.65,20250115,1589,12.96,20250102,4050,-55.68,20240411,1454,23.45,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,130142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1797,-15,5,-0.83,1093933769,609217,53.14,1810,1813,1780,2355,1269,1812,1795.60,1.76,0,-76192,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4320,12.65,2.60,12,0.25,142.00,691.00,4050,20240411,-55.63,1454,20241209,23.59,2055,-12.55,20250115,1589,13.09,20250102,4050,-55.63,20240411,1454,23.59,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,-20,5,-1.10,947100360,527283,45.99,1810,1813,1780,2355,1269,1812,1796.15,1.76,0,-85851,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4308,12.62,2.59,12,0.22,142.00,691.00,4050,20240411,-55.75,1454,20241209,23.25,2055,-12.80,20250115,1589,12.78,20250102,4050,-55.75,20240411,1454,23.25,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1799,-13,5,-0.72,683214476,379924,33.14,1810,1813,1780,2355,1269,1812,1798.24,1.76,0,-15577,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4325,12.67,2.60,12,0.16,142.00,691.00,4050,20240411,-55.58,1454,20241209,23.73,2055,-12.46,20250115,1589,13.22,20250102,4050,-55.58,20240411,1454,23.73,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1797,-15,5,-0.83,427203249,237200,20.69,1810,1813,1780,2355,1269,1812,1800.96,1.76,0,-22669,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4320,12.65,2.60,12,0.10,142.00,691.00,4050,20240411,-55.63,1454,20241209,23.59,2055,-12.55,20250115,1589,13.09,20250102,4050,-55.63,20240411,1454,23.59,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N +20250307,090142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1804,-8,5,-0.44,52639922,29212,2.55,1810,1810,1780,2355,1269,1812,1801.49,1.76,0,-11547,1858,1835,1817,1794,1776,1826,1785,1202,543,500,1150,1,1,240424899,4337,12.70,2.61,12,0.01,142.00,691.00,4050,20240411,-55.46,1454,20241209,24.07,2055,-12.21,20250115,1589,13.53,20250102,4050,-55.46,20240411,1454,24.07,20241209,2.76,N,003280,500,1202 억,,4219868,N,N,13,N,00,N 20250306,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1812,-7,5,-0.38,2043123422,1128401,26.80,1839,1840,1799,2360,1274,1819,1810.63,1.76,0,-12021,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4356,12.76,2.62,12,0.47,142.00,691.00,4050,20240411,-55.26,1454,20241209,24.62,2055,-11.82,20250115,1589,14.03,20250102,4050,-55.26,20240411,1454,24.62,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,13,N,00,N 20250306,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1809,-10,5,-0.55,1927061790,1064269,25.28,1839,1840,1799,2360,1274,1819,1810.69,1.76,0,-37728,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4349,12.74,2.62,12,0.44,142.00,691.00,4050,20240411,-55.33,1454,20241209,24.42,2055,-11.97,20250115,1589,13.85,20250102,4050,-55.33,20240411,1454,24.42,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N 20250306,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1811,-8,5,-0.44,1694613025,935709,22.22,1839,1840,1799,2360,1274,1819,1811.05,1.76,0,-46236,1911,1864,1795,1748,1679,1888,1772,1202,541,500,1160,1,1,240424899,4354,12.75,2.62,12,0.39,142.00,691.00,4050,20240411,-55.28,1454,20241209,24.55,2055,-11.87,20250115,1589,13.97,20250102,4050,-55.28,20240411,1454,24.55,20241209,2.78,N,003280,500,1202 억,,4231927,N,N,246,N,00,N diff --git a/003300/price/prices-20250301.csv b/003300/price/prices-20250301.csv index d903f7e310c6..c38f235d338b 100644 --- a/003300/price/prices-20250301.csv +++ b/003300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,-50,5,-0.36,176299235,12630,240.71,14000,14100,13890,18170,9790,13980,13958.77,3.98,0,3296,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4295,4.12,0.28,12,0.04,3384.00,48961.00,16040,20241226,-13.15,12030,20240417,15.79,14410,-3.33,20250114,13600,2.43,20250102,16040,-13.15,20241226,12030,15.79,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,0,3,0.00,77704725,5547,105.72,14000,14100,13950,18170,9790,13980,14008.42,3.98,0,863,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4310,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.84,12030,20240417,16.21,14410,-2.98,20250114,13600,2.79,20250102,16040,-12.84,20241226,12030,16.21,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,-10,5,-0.07,72702735,5189,98.89,14000,14100,13950,18170,9790,13980,14010.93,3.98,0,864,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4307,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.91,12030,20240417,16.13,14410,-3.05,20250114,13600,2.72,20250102,16040,-12.91,20241226,12030,16.13,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,130142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,100,2,0.72,16564705,1181,22.51,14000,14100,13970,18170,9790,13980,14026.00,3.98,0,-245,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4341,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,120142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,90,2,0.64,14903040,1063,20.26,14000,14090,13970,18170,9790,13980,14019.79,3.98,0,-204,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,90,2,0.64,14466870,1032,19.67,14000,14090,13970,18170,9790,13980,14018.28,3.98,0,-201,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,100142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,70,2,0.50,8375160,598,11.40,14000,14090,13970,18170,9790,13980,14005.28,3.98,0,-186,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4332,4.15,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N +20250307,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,0,3,0.00,196060,14,0.27,14000,14080,13980,18170,9790,13980,14004.29,3.98,0,-13,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4310,4.13,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.84,12030,20240417,16.21,14410,-2.98,20250114,13600,2.79,20250102,16040,-12.84,20241226,12030,16.21,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N 20250306,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,-90,5,-0.64,73644250,5247,56.88,14070,14120,13980,18290,9850,14070,14035.50,3.98,0,1245,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4310,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.84,12030,20240417,16.21,14410,-2.98,20250114,13600,2.79,20250102,16040,-12.84,20241226,12030,16.21,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N 20250306,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,40,2,0.28,52023660,3702,40.13,14070,14120,14020,18290,9850,14070,14052.85,3.98,0,945,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4351,4.17,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.03,12030,20240417,17.29,14410,-2.08,20250114,13600,3.75,20250102,16040,-12.03,20241226,12030,17.29,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N 20250306,140142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,10,2,0.07,47546550,3384,36.68,14070,14120,14020,18290,9850,14070,14050.40,3.98,0,1008,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4341,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N diff --git a/003310/price/prices-20250301.csv b/003310/price/prices-20250301.csv index 9065ffadf4f5..75f23bb08357 100644 --- a/003310/price/prices-20250301.csv +++ b/003310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1713,-31,5,-1.78,6510108279,3704152,51.72,1730,1852,1558,2265,1221,1744,1757.60,0.38,0,250773,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,606,5.97,0.79,12,10.47,287.00,2167.00,1910,20250306,-10.31,1298,20240909,31.97,1910,-10.31,20250306,1412,21.32,20250102,1910,-10.31,20250306,1298,31.97,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,150143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1701,-43,5,-2.47,6253460040,3554002,49.62,1730,1852,1558,2265,1221,1744,1759.57,0.38,0,281876,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,602,5.93,0.78,12,10.04,287.00,2167.00,1910,20250306,-10.94,1298,20240909,31.05,1910,-10.94,20250306,1412,20.47,20250102,1910,-10.94,20250306,1298,31.05,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,140142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1730,-14,5,-0.80,4792048142,2672578,37.31,1730,1852,1700,2265,1221,1744,1793.12,0.38,0,109590,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,612,6.03,0.80,12,7.55,287.00,2167.00,1910,20250306,-9.42,1298,20240909,33.28,1910,-9.42,20250306,1412,22.52,20250102,1910,-9.42,20250306,1298,33.28,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,130142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1784,40,2,2.29,4385764148,2443075,34.11,1730,1852,1700,2265,1221,1744,1795.27,0.38,0,116314,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,631,6.22,0.82,12,6.90,287.00,2167.00,1910,20250306,-6.60,1298,20240909,37.44,1910,-6.60,20250306,1412,26.35,20250102,1910,-6.60,20250306,1298,37.44,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,120143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1810,66,2,3.78,2569375754,1445494,20.18,1730,1818,1700,2265,1221,1744,1777.61,0.38,0,85827,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,641,6.31,0.84,12,4.08,287.00,2167.00,1910,20250306,-5.24,1298,20240909,39.45,1910,-5.24,20250306,1412,28.19,20250102,1910,-5.24,20250306,1298,39.45,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,110142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1773,29,2,1.66,1829685104,1033320,14.43,1730,1810,1700,2265,1221,1744,1770.80,0.38,0,18794,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,628,6.18,0.82,12,2.92,287.00,2167.00,1910,20250306,-7.17,1298,20240909,36.59,1910,-7.17,20250306,1412,25.57,20250102,1910,-7.17,20250306,1298,36.59,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,100142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,16,2,0.92,1161096000,658299,9.19,1730,1795,1700,2265,1221,1744,1763.91,0.38,0,-4754,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,623,6.13,0.81,12,1.86,287.00,2167.00,1910,20250306,-7.85,1298,20240909,35.59,1910,-7.85,20250306,1412,24.65,20250102,1910,-7.85,20250306,1298,35.59,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N +20250307,090142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-27,5,-1.55,88118766,51064,0.71,1730,1732,1712,2265,1221,1744,1723.99,0.38,0,-1594,1980,1862,1792,1674,1604,1827,1639,187,521,500,1250,1,1,35392350,608,5.98,0.79,12,0.14,287.00,2167.00,1910,20250306,-10.10,1298,20240909,32.28,1910,-10.10,20250306,1412,21.60,20250102,1910,-10.10,20250306,1298,32.28,20240909,4.06,N,003310,500,186 억,,134262,N,N,0,N,00,N 20250306,160141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1744,59,2,3.50,12638927229,6972719,193.63,1805,1910,1722,2190,1180,1685,1812.63,1.16,0,-280936,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,617,6.08,0.80,12,19.70,287.00,2167.00,1910,20250306,-8.69,1298,20240909,34.36,1910,-8.69,20250306,1412,23.51,20250102,1910,-8.69,20250306,1298,34.36,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N 20250306,150141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1758,73,2,4.33,12277331249,6765286,187.87,1805,1910,1722,2190,1180,1685,1814.75,1.16,0,-294704,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,622,6.13,0.81,12,19.12,287.00,2167.00,1910,20250306,-7.96,1298,20240909,35.44,1910,-7.96,20250306,1412,24.50,20250102,1910,-7.96,20250306,1298,35.44,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N 20250306,140142,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1737,52,2,3.09,11464592548,6306661,175.13,1805,1910,1722,2190,1180,1685,1817.85,1.16,0,-296206,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,615,6.05,0.80,12,17.82,287.00,2167.00,1910,20250306,-9.06,1298,20240909,33.82,1910,-9.06,20250306,1412,23.02,20250102,1910,-9.06,20250306,1298,33.82,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N diff --git a/003350/price/prices-20250301.csv b/003350/price/prices-20250301.csv index 883f3a6d8f0e..8f715b5fbf9c 100644 --- a/003350/price/prices-20250301.csv +++ b/003350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47550,-1150,5,-2.36,3046418775,63157,87.42,48250,49250,47500,63300,34100,48700,48238.69,2.14,0,-6109,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2155,29.59,3.98,12,1.39,1607.00,11934.00,89400,20240903,-46.81,22600,20240227,110.40,55300,-14.01,20250106,42250,12.54,20250210,89400,-46.81,20240903,22700,109.47,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,150143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47550,-1150,5,-2.36,2773859350,57424,79.48,48250,49250,47500,63300,34100,48700,48304.86,2.14,0,-5470,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2155,29.59,3.98,12,1.27,1607.00,11934.00,89400,20240903,-46.81,22600,20240227,110.40,55300,-14.01,20250106,42250,12.54,20250210,89400,-46.81,20240903,22700,109.47,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47600,-1100,5,-2.26,2292568375,47308,65.48,48250,49250,47600,63300,34100,48700,48460.46,2.14,0,-2779,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2157,29.62,3.99,12,1.04,1607.00,11934.00,89400,20240903,-46.76,22600,20240227,110.62,55300,-13.92,20250106,42250,12.66,20250210,89400,-46.76,20240903,22700,109.69,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47800,-900,5,-1.85,2049113250,42213,58.43,48250,49250,47800,63300,34100,48700,48542.22,2.14,0,-482,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2166,29.74,4.01,12,0.93,1607.00,11934.00,89400,20240903,-46.53,22600,20240227,111.50,55300,-13.56,20250106,42250,13.14,20250210,89400,-46.53,20240903,22700,110.57,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,-400,5,-0.82,1692941375,34790,48.15,48250,49250,47900,63300,34100,48700,48661.72,2.14,0,555,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2189,30.06,4.05,12,0.77,1607.00,11934.00,89400,20240903,-45.97,22600,20240227,113.72,55300,-12.66,20250106,42250,14.32,20250210,89400,-45.97,20240903,22700,112.78,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48750,50,2,0.10,1301496225,26710,36.97,48250,49250,47900,63300,34100,48700,48726.93,2.14,0,935,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2209,30.34,4.08,12,0.59,1607.00,11934.00,89400,20240903,-45.47,22600,20240227,115.71,55300,-11.84,20250106,42250,15.38,20250210,89400,-45.47,20240903,22700,114.76,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48900,200,2,0.41,878064675,18054,24.99,48250,49250,47900,63300,34100,48700,48635.45,2.14,0,527,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2216,30.43,4.10,12,0.40,1607.00,11934.00,89400,20240903,-45.30,22600,20240227,116.37,55300,-11.57,20250106,42250,15.74,20250210,89400,-45.30,20240903,22700,115.42,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N +20250307,090143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48250,-450,5,-0.92,76367300,1587,2.20,48250,48250,47900,63300,34100,48700,48119.44,2.14,0,231,51033,49866,48683,47516,46333,50450,48100,23,14600,500,30190,50,1,4532000,2187,30.02,4.04,12,0.04,1607.00,11934.00,89400,20240903,-46.03,22600,20240227,113.50,55300,-12.75,20250106,42250,14.20,20250210,89400,-46.03,20240903,22700,112.56,20240307,4.23,N,003350,500,22 억,,97199,N,N,3,N,00,N 20250306,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48700,850,2,1.78,3501924825,71470,133.90,47850,49850,47500,62200,33500,47850,48998.67,1.98,0,7297,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2207,30.30,4.08,12,1.58,1607.00,11934.00,89400,20240903,-45.53,22600,20240227,115.49,55300,-11.93,20250106,42250,15.27,20250210,89400,-45.53,20240903,22700,114.54,20240307,4.13,N,003350,500,22 억,,89815,N,N,3,N,00,N 20250306,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48350,500,2,1.04,3358613625,68514,128.36,47850,49850,47500,62200,33500,47850,49020.84,1.98,0,6890,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2191,30.09,4.05,12,1.51,1607.00,11934.00,89400,20240903,-45.92,22600,20240227,113.94,55300,-12.57,20250106,42250,14.44,20250210,89400,-45.92,20240903,22700,113.00,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N 20250306,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48975,1125,2,2.35,3050041050,62163,116.46,47850,49850,47500,62200,33500,47850,49065.22,1.98,0,6774,49050,48450,47750,47150,46450,48750,47450,23,14350,500,29660,50,1,4532000,2220,30.48,4.10,12,1.37,1607.00,11934.00,89400,20240903,-45.22,22600,20240227,116.70,55300,-11.44,20250106,42250,15.92,20250210,89400,-45.22,20240903,22700,115.75,20240307,4.13,N,003350,500,22 억,,89815,N,N,2,N,00,N diff --git a/003380/price/prices-20250301.csv b/003380/price/prices-20250301.csv index 2e11961cfb8d..a50ce4408713 100644 --- a/003380/price/prices-20250301.csv +++ b/003380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,10,2,0.19,576647595,108551,103.91,5280,5360,5260,6870,3710,5290,5312.23,6.87,0,17678,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5936,16.01,0.21,12,0.10,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7340,-27.79,20240315,4990,6.21,20240910,0.29,N,003380,100,112 억,,7697970,N,N,195,N,00,N +20250307,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5280,-10,5,-0.19,455609025,85661,82.00,5280,5360,5260,6870,3710,5290,5318.75,6.87,0,2176,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5914,15.95,0.21,12,0.08,331.00,25100.00,7990,20240229,-33.92,4990,20240910,5.81,5630,-6.22,20250117,5090,3.73,20250228,7340,-28.07,20240315,4990,5.81,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,50,2,0.95,337216185,63294,60.59,5280,5360,5260,6870,3710,5290,5327.77,6.87,0,980,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5981,16.13,0.21,12,0.06,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,130143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,30,2,0.57,229810245,43159,41.31,5280,5360,5260,6870,3710,5290,5324.74,6.87,0,6658,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5959,16.07,0.21,12,0.04,331.00,25100.00,7990,20240229,-33.42,4990,20240910,6.61,5630,-5.51,20250117,5090,4.52,20250228,7340,-27.52,20240315,4990,6.61,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,40,2,0.76,202765125,38078,36.45,5280,5360,5260,6870,3710,5290,5324.99,6.87,0,8683,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5970,16.10,0.21,12,0.03,331.00,25100.00,7990,20240229,-33.29,4990,20240910,6.81,5630,-5.33,20250117,5090,4.72,20250228,7340,-27.38,20240315,4990,6.81,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5350,60,2,1.13,162198520,30482,29.18,5280,5350,5260,6870,3710,5290,5321.12,6.87,0,7167,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5992,16.16,0.21,12,0.03,331.00,25100.00,7990,20240229,-33.04,4990,20240910,7.21,5630,-4.97,20250117,5090,5.11,20250228,7340,-27.11,20240315,4990,7.21,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,50,2,0.95,109546060,20625,19.74,5280,5350,5260,6870,3710,5290,5311.32,6.87,0,7598,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5981,16.13,0.21,12,0.02,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N +20250307,090143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5270,-20,5,-0.38,2778860,527,0.50,5280,5280,5270,6870,3710,5290,5272.98,6.87,0,-313,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5903,15.92,0.21,12,0.00,331.00,25100.00,7990,20240229,-34.04,4990,20240910,5.61,5630,-6.39,20250117,5090,3.54,20250228,7340,-28.20,20240315,4990,5.61,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N 20250306,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,10,2,0.19,555545095,104451,42.12,5300,5370,5280,6860,3700,5280,5318.72,6.88,0,-8658,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5925,15.98,0.21,12,0.09,331.00,25100.00,7990,20240229,-33.79,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7400,-28.51,20240306,4990,6.01,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N 20250306,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,20,2,0.38,484609535,91072,36.73,5300,5370,5280,6860,3700,5280,5321.17,6.88,0,-5145,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5936,16.01,0.21,12,0.08,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7400,-28.38,20240306,4990,6.21,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N 20250306,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,10,2,0.19,418945135,78658,31.72,5300,5370,5290,6860,3700,5280,5326.16,6.88,0,-2698,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5925,15.98,0.21,12,0.07,331.00,25100.00,7990,20240229,-33.79,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7400,-28.51,20240306,4990,6.01,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N diff --git a/003460/price/prices-20250301.csv b/003460/price/prices-20250301.csv index ebb554f83027..a19a41d847b1 100644 --- a/003460/price/prices-20250301.csv +++ b/003460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,86549040,37367,77.73,2320,2320,2290,3015,1625,2320,2316.19,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.07,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,-0.65,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,150144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,77524780,33446,69.57,2320,2320,2290,3015,1625,2320,2317.91,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.06,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,140142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-15,5,-0.65,4639195,2014,4.19,2320,2320,2290,3015,1625,2320,2303.47,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1307,23.28,0.32,12,0.00,99.00,7294.00,2390,20240312,-3.56,2085,20240805,10.55,2325,-0.86,20250306,2150,7.21,20250102,2390,-3.56,20240312,2085,10.55,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,130143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,4473545,1942,4.04,2320,2320,2290,3015,1625,2320,2303.58,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.00,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,-0.65,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,120143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,2609795,1132,2.35,2320,2320,2295,3015,1625,2320,2305.47,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.00,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,-0.65,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,110143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,909365,393,0.82,2320,2320,2305,3015,1625,2320,2313.91,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.00,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,100143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2310,-10,5,-0.43,482490,208,0.43,2320,2320,2310,3015,1625,2320,2319.66,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1310,23.33,0.32,12,0.00,99.00,7294.00,2390,20240312,-3.35,2085,20240805,10.79,2325,-0.65,20250306,2150,7.44,20250102,2390,-3.35,20240312,2085,10.79,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N +20250307,090143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,0,3,0.00,0,0,0.00,0,0,0,3015,1625,2320,0.00,0.79,0,0,2336,2327,2316,2307,2296,2332,2312,567,695,1000,1710,5,1,56702415,1315,23.43,0.32,12,0.00,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,445631,N,N,11,N,00,N 20250306,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,25,2,1.09,111246620,47973,9.50,2310,2325,2305,2980,1610,2295,2318.94,0.77,0,-105,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1315,23.43,0.32,12,0.08,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,436762,N,N,11,N,00,N 20250306,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,20,2,0.87,66036860,28486,5.64,2310,2325,2305,2980,1610,2295,2318.22,0.77,0,-72,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1313,23.38,0.32,12,0.05,99.00,7294.00,2390,20240312,-3.14,2085,20240805,11.03,2325,-0.43,20250306,2150,7.67,20250102,2390,-3.14,20240312,2085,11.03,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N 20250306,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,25,2,1.09,60186855,25959,5.14,2310,2325,2305,2980,1610,2295,2318.54,0.77,0,-58,2331,2312,2296,2277,2261,2312,2277,567,685,1000,1690,5,1,56702415,1315,23.43,0.32,12,0.05,99.00,7294.00,2390,20240312,-2.93,2085,20240805,11.27,2325,-0.22,20250306,2150,7.91,20250102,2390,-2.93,20240312,2085,11.27,20240805,0.11,N,003460,1000,567 억,,436762,N,N,26,N,00,N diff --git a/003470/price/prices-20250301.csv b/003470/price/prices-20250301.csv index a57d4327b94e..63433813548b 100644 --- a/003470/price/prices-20250301.csv +++ b/003470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,110,2,4.23,2149548234,798392,346.40,2640,2715,2635,3380,1820,2600,2692.35,63.74,0,77459,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5409,8.94,0.35,12,0.40,303.00,7803.00,3140,20240620,-13.69,2535,20250304,6.90,2715,-0.18,20250307,2535,6.90,20250304,3140,-13.69,20240620,2535,6.90,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,902,N,00,N +20250307,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,110,2,4.23,2004523269,744856,323.17,2640,2715,2635,3380,1820,2600,2691.16,63.74,0,66031,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5409,8.94,0.35,12,0.37,303.00,7803.00,3140,20240620,-13.69,2535,20250304,6.90,2715,-0.18,20250307,2535,6.90,20250304,3140,-13.69,20240620,2535,6.90,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2705,105,2,4.04,1664000842,618998,268.56,2640,2710,2635,3380,1820,2600,2688.22,63.74,0,41733,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5399,8.93,0.35,12,0.31,303.00,7803.00,3140,20240620,-13.85,2535,20250304,6.71,2710,-0.18,20250307,2535,6.71,20250304,3140,-13.85,20240620,2535,6.71,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,110,2,4.23,1469290602,547020,237.33,2640,2710,2635,3380,1820,2600,2685.99,63.74,0,43583,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5409,8.94,0.35,12,0.27,303.00,7803.00,3140,20240620,-13.69,2535,20250304,6.90,2710,0.00,20250307,2535,6.90,20250304,3140,-13.69,20240620,2535,6.90,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,120144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2705,105,2,4.04,1300994303,484723,210.30,2640,2710,2635,3380,1820,2600,2684.00,63.74,0,48373,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5399,8.93,0.35,12,0.24,303.00,7803.00,3140,20240620,-13.85,2535,20250304,6.71,2710,-0.18,20250307,2535,6.71,20250304,3140,-13.85,20240620,2535,6.71,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,95,2,3.65,1075814896,401293,174.11,2640,2710,2635,3380,1820,2600,2680.87,63.74,0,56474,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5379,8.89,0.35,12,0.20,303.00,7803.00,3140,20240620,-14.17,2535,20250304,6.31,2710,-0.55,20250307,2535,6.31,20250304,3140,-14.17,20240620,2535,6.31,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,100143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2685,85,2,3.27,822492575,307195,133.28,2640,2710,2635,3380,1820,2600,2677.43,63.74,0,69230,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5359,8.86,0.34,12,0.15,303.00,7803.00,3140,20240620,-14.49,2535,20250304,5.92,2710,-0.92,20250307,2535,5.92,20250304,3140,-14.49,20240620,2535,5.92,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N +20250307,090144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,65,2,2.50,66714905,25200,10.93,2640,2665,2635,3380,1820,2600,2647.42,63.74,0,-7512,2643,2621,2593,2571,2543,2632,2582,9980,780,5000,1870,5,1,199596576,5319,8.80,0.34,12,0.01,303.00,7803.00,3140,20240620,-15.13,2535,20250304,5.13,2705,-1.48,20250124,2535,5.13,20250304,3140,-15.13,20240620,2535,5.13,20250304,0.74,N,003470,5000,9979 억,,127226662,N,N,2294,N,00,N 20250306,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2600,50,2,1.96,525624570,203106,88.48,2565,2615,2565,3315,1785,2550,2587.92,63.74,0,-20070,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5190,8.58,0.33,12,0.10,303.00,7803.00,3140,20240620,-17.20,2535,20250304,2.56,2705,-3.88,20250124,2535,2.56,20250304,3140,-17.20,20240620,2535,2.56,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,2294,N,00,N 20250306,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,477816945,184698,80.46,2565,2615,2565,3315,1785,2550,2587.02,63.74,0,-19908,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.09,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N 20250306,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2590,40,2,1.57,417651370,161529,70.37,2565,2610,2565,3315,1785,2550,2585.61,63.74,0,-16694,2583,2566,2553,2536,2523,2575,2545,9980,765,5000,1830,5,1,199596576,5170,8.55,0.33,12,0.08,303.00,7803.00,3140,20240620,-17.52,2535,20250304,2.17,2705,-4.25,20250124,2535,2.17,20250304,3140,-17.52,20240620,2535,2.17,20250304,0.75,N,003470,5000,9979 억,,127226809,N,N,1027,N,00,N diff --git a/003480/price/prices-20250301.csv b/003480/price/prices-20250301.csv index ca95efa086f2..59eb4047af66 100644 --- a/003480/price/prices-20250301.csv +++ b/003480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3605,5,2,0.14,112583240,31420,75.84,3595,3610,3550,4680,2520,3600,3583.17,1.11,0,2941,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1065,14.08,0.29,12,0.11,256.00,12352.00,3875,20240603,-6.97,3155,20240405,14.26,3750,-3.87,20250107,3400,6.03,20250213,3875,-6.97,20240603,3155,14.26,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,3,N,00,N +20250307,150144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3590,-10,5,-0.28,108753585,30357,73.27,3595,3610,3550,4680,2520,3600,3582.49,1.11,0,2941,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1060,14.02,0.29,12,0.10,256.00,12352.00,3875,20240603,-7.35,3155,20240405,13.79,3750,-4.27,20250107,3400,5.59,20250213,3875,-7.35,20240603,3155,13.79,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,140143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3595,-5,5,-0.14,98057195,27383,66.09,3595,3610,3550,4680,2520,3600,3580.95,1.11,0,2941,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1062,14.04,0.29,12,0.09,256.00,12352.00,3875,20240603,-7.23,3155,20240405,13.95,3750,-4.13,20250107,3400,5.74,20250213,3875,-7.23,20240603,3155,13.95,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,130143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3600,0,3,0.00,85890425,23999,57.93,3595,3610,3550,4680,2520,3600,3578.92,1.11,0,1759,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1063,14.06,0.29,12,0.08,256.00,12352.00,3875,20240603,-7.10,3155,20240405,14.10,3750,-4.00,20250107,3400,5.88,20250213,3875,-7.10,20240603,3155,14.10,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,120144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3595,-5,5,-0.14,77849410,21766,52.54,3595,3595,3550,4680,2520,3600,3576.65,1.11,0,858,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1062,14.04,0.29,12,0.07,256.00,12352.00,3875,20240603,-7.23,3155,20240405,13.95,3750,-4.13,20250107,3400,5.74,20250213,3875,-7.23,20240603,3155,13.95,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,110143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3590,-10,5,-0.28,55432540,15513,37.44,3595,3595,3550,4680,2520,3600,3573.30,1.11,0,-23,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1060,14.02,0.29,12,0.05,256.00,12352.00,3875,20240603,-7.35,3155,20240405,13.79,3750,-4.27,20250107,3400,5.59,20250213,3875,-7.35,20240603,3155,13.79,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,100143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3595,-5,5,-0.14,32917245,9234,22.29,3595,3595,3550,4680,2520,3600,3564.79,1.11,0,-758,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1062,14.04,0.29,12,0.03,256.00,12352.00,3875,20240603,-7.23,3155,20240405,13.95,3750,-4.13,20250107,3400,5.74,20250213,3875,-7.23,20240603,3155,13.95,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N +20250307,090144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3595,-5,5,-0.14,355905,99,0.24,3595,3595,3595,4680,2520,3600,3595.00,1.11,0,0,3703,3651,3618,3566,3533,3635,3550,1551,1080,5000,2660,5,1,29529812,1062,14.04,0.29,12,0.00,256.00,12352.00,3875,20240603,-7.23,3155,20240405,13.95,3750,-4.13,20250107,3400,5.74,20250213,3875,-7.23,20240603,3155,13.95,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,5,N,00,N 20250306,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3600,-55,5,-1.50,149539015,41416,49.65,3670,3670,3585,4750,2560,3655,3610.66,1.12,0,221,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1063,14.06,0.29,12,0.14,256.00,12352.00,3875,20240603,-7.10,3155,20240405,14.10,3750,-4.00,20250107,3400,5.88,20250213,3875,-7.10,20240603,3155,14.10,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,5,N,00,N 20250306,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3605,-50,5,-1.37,147700785,40906,49.04,3670,3670,3585,4750,2560,3655,3610.74,1.12,0,397,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1065,14.08,0.29,12,0.14,256.00,12352.00,3875,20240603,-6.97,3155,20240405,14.26,3750,-3.87,20250107,3400,6.03,20250213,3875,-6.97,20240603,3155,14.26,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N 20250306,140143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3610,-45,5,-1.23,147203440,40768,48.88,3670,3670,3585,4750,2560,3655,3610.76,1.12,0,408,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1066,14.10,0.29,12,0.14,256.00,12352.00,3875,20240603,-6.84,3155,20240405,14.42,3750,-3.73,20250107,3400,6.18,20250213,3875,-6.84,20240603,3155,14.42,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N diff --git a/003490/price/prices-20250301.csv b/003490/price/prices-20250301.csv index ab42d3dd20cf..54970bd2cb8d 100644 --- a/003490/price/prices-20250301.csv +++ b/003490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,15064315325,622285,51.29,24150,24300,23950,31450,16950,24200,24207.97,37.46,133508,29924,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.17,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68955741,N,N,988,N,00,N +20250307,150144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,12950526875,535094,44.10,24150,24300,23950,31450,16950,24200,24202.34,37.46,123020,38479,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.15,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68945253,N,N,1203,N,00,N +20250307,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,10155258225,419713,34.59,24150,24300,23950,31450,16950,24200,24195.72,37.44,88258,29147,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.11,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68910491,N,N,1203,N,00,N +20250307,130144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,8131213575,336290,27.72,24150,24300,23950,31450,16950,24200,24179.17,37.41,46704,1041,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.09,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68868937,N,N,1203,N,00,N +20250307,120144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,7166740825,296486,24.44,24150,24300,23950,31450,16950,24200,24172.27,37.41,40720,-6824,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.08,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68862953,N,N,1203,N,00,N +20250307,110143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,50,2,0.21,5730267175,237215,19.55,24150,24300,23950,31450,16950,24200,24156.41,37.40,22545,-14434,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,89294,8.44,0.94,12,0.06,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.39,N,003490,5000,18411 억,,68844778,N,N,1203,N,00,N +20250307,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24150,-50,5,-0.21,3985937750,165175,13.61,24150,24250,23950,31450,16950,24200,24131.57,37.40,18630,-12582,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,88925,8.41,0.94,12,0.04,2873.00,25793.00,26150,20241202,-7.65,19400,20240805,24.48,24950,-3.21,20250227,22600,6.86,20250102,26150,-7.65,20241202,19400,24.48,20240805,0.39,N,003490,5000,18411 억,,68840863,N,N,1203,N,00,N +20250307,090144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,-200,5,-0.83,627402925,26041,2.15,24150,24150,24000,31450,16950,24200,24092.58,37.39,-716,-5986,24633,24416,24133,23916,23633,24525,24025,18411,7250,5000,18870,50,1,368220661,88373,8.35,0.93,12,0.01,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24950,-3.81,20250227,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.39,N,003490,5000,18411 억,,68821517,N,N,1203,N,00,N 20250306,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24200,550,2,2.33,29232770075,1209996,143.27,24000,24350,23850,30700,16600,23650,24159.35,37.39,391349,351786,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89109,8.42,0.94,12,0.33,2873.00,25793.00,26150,20241202,-7.46,19400,20240805,24.74,24950,-3.01,20250227,22600,7.08,20250102,26150,-7.46,20241202,19400,24.74,20240805,0.41,N,003490,5000,18411 억,,68822262,N,N,1203,N,00,N 20250306,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24100,450,2,1.90,26850719525,1111481,131.61,24000,24350,23850,30700,16600,23650,24157.61,37.39,397983,338186,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,88741,8.39,0.93,12,0.30,2873.00,25793.00,26150,20241202,-7.84,19400,20240805,24.23,24950,-3.41,20250227,22600,6.64,20250102,26150,-7.84,20241202,19400,24.23,20240805,0.41,N,003490,5000,18411 억,,68828896,N,N,4837,N,00,N 20250306,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,600,2,2.54,24239501900,1003230,118.79,24000,24350,23850,30700,16600,23650,24161.47,37.38,378238,327038,24050,23850,23650,23450,23250,23950,23550,18411,7050,5000,18440,50,1,368220661,89294,8.44,0.94,12,0.27,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24950,-2.81,20250227,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.41,N,003490,5000,18411 억,,68809151,N,N,4837,N,00,N diff --git a/003520/price/prices-20250301.csv b/003520/price/prices-20250301.csv index b7707714ce59..ec6d369ad096 100644 --- a/003520/price/prices-20250301.csv +++ b/003520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,-10,5,-0.49,179376637,88518,83.93,2015,2045,2015,2645,1425,2035,2026.45,2.85,0,-32965,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3704,-96.43,4.13,12,0.05,-21.00,490.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1960,3.32,20250131,2790,-27.42,20240911,1823,11.08,20241210,0.20,N,003520,500,914 억,,5217976,N,N,58,N,00,N +20250307,150145,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-5,5,-0.25,164233257,81023,76.83,2015,2045,2015,2645,1425,2035,2027.00,2.85,0,-31289,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3713,-96.67,4.14,12,0.04,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2020,-15,5,-0.74,124722588,61499,58.31,2015,2045,2015,2645,1425,2035,2028.04,2.85,0,-19327,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3694,-96.19,4.12,12,0.03,-21.00,490.00,2790,20240911,-27.60,1823,20241210,10.81,2220,-9.01,20250106,1960,3.06,20250131,2790,-27.60,20240911,1823,10.81,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,130144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-5,5,-0.25,100856716,49711,47.14,2015,2045,2015,2645,1425,2035,2028.86,2.85,0,-8203,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3713,-96.67,4.14,12,0.03,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,120145,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,-10,5,-0.49,88344366,43524,41.27,2015,2045,2015,2645,1425,2035,2029.78,2.85,0,-7682,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3704,-96.43,4.13,12,0.02,-21.00,490.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1960,3.32,20250131,2790,-27.42,20240911,1823,11.08,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,110144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2040,5,2,0.25,79656211,39244,37.21,2015,2045,2015,2645,1425,2035,2029.77,2.85,0,-4448,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3731,-97.14,4.16,12,0.02,-21.00,490.00,2790,20240911,-26.88,1823,20241210,11.90,2220,-8.11,20250106,1960,4.08,20250131,2790,-26.88,20240911,1823,11.90,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,100144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-5,5,-0.25,33244451,16415,15.56,2015,2040,2015,2645,1425,2035,2025.25,2.85,0,-3870,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3713,-96.67,4.14,12,0.01,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N +20250307,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2020,-15,5,-0.74,1931585,957,0.91,2015,2030,2015,2645,1425,2035,2018.32,2.85,0,-334,2061,2047,2036,2022,2011,2042,2017,914,610,500,1500,5,1,182892731,3694,-96.19,4.12,12,0.00,-21.00,490.00,2790,20240911,-27.60,1823,20241210,10.81,2220,-9.01,20250106,1960,3.06,20250131,2790,-27.60,20240911,1823,10.81,20241210,0.20,N,003520,500,914 억,,5217976,N,N,201,N,00,N 20250306,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,214169677,105437,168.80,2040,2050,2025,2635,1425,2030,2031.24,2.85,0,14525,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.06,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,201,N,00,N 20250306,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,206534922,101684,162.79,2040,2050,2025,2635,1425,2030,2031.14,2.85,0,13594,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.06,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N 20250306,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,181505357,89359,143.06,2040,2050,2025,2635,1425,2030,2031.19,2.85,0,12165,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.05,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N diff --git a/003530/price/prices-20250301.csv b/003530/price/prices-20250301.csv index 2360bcfdb6f4..b42aa78827ed 100644 --- a/003530/price/prices-20250301.csv +++ b/003530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3550,-55,5,-1.53,2988502435,830988,98.94,3590,3650,3545,4685,2525,3605,3596.57,8.10,0,-133127,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7616,84.52,0.49,12,0.39,42.00,7213.00,5330,20240305,-33.40,2870,20240805,23.69,3875,-8.39,20250218,3280,8.23,20250210,4900,-27.55,20240312,2870,23.69,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,6395,N,00,N +20250307,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3555,-50,5,-1.39,2700832733,750001,89.30,3590,3650,3555,4685,2525,3605,3601.11,8.10,0,-114111,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7627,84.64,0.49,12,0.35,42.00,7213.00,5330,20240305,-33.30,2870,20240805,23.87,3875,-8.26,20250218,3280,8.38,20250210,4900,-27.45,20240312,2870,23.87,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3605,0,3,0.00,2128524669,590061,70.25,3590,3650,3560,4685,2525,3605,3607.30,8.10,0,-47752,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7734,85.83,0.50,12,0.28,42.00,7213.00,5330,20240305,-32.36,2870,20240805,25.61,3875,-6.97,20250218,3280,9.91,20250210,4900,-26.43,20240312,2870,25.61,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,130144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,20,2,0.55,1868099629,518049,61.68,3590,3650,3560,4685,2525,3605,3606.03,8.10,0,-16677,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7777,86.31,0.50,12,0.24,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,4900,-26.02,20240312,2870,26.31,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,120145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3630,25,2,0.69,1613626508,447848,53.32,3590,3650,3560,4685,2525,3605,3603.07,8.10,0,-3332,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7788,86.43,0.50,12,0.21,42.00,7213.00,5330,20240305,-31.89,2870,20240805,26.48,3875,-6.32,20250218,3280,10.67,20250210,4900,-25.92,20240312,2870,26.48,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3600,-5,5,-0.14,1132625054,314708,37.47,3590,3650,3560,4685,2525,3605,3598.97,8.10,0,32756,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7724,85.71,0.50,12,0.15,42.00,7213.00,5330,20240305,-32.46,2870,20240805,25.44,3875,-7.10,20250218,3280,9.76,20250210,4900,-26.53,20240312,2870,25.44,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,100144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3595,-10,5,-0.28,924722649,257043,30.60,3590,3650,3560,4685,2525,3605,3597.54,8.10,0,55048,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7713,85.60,0.50,12,0.12,42.00,7213.00,5330,20240305,-32.55,2870,20240805,25.26,3875,-7.23,20250218,3280,9.60,20250210,4900,-26.63,20240312,2870,25.26,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N +20250307,090145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3595,-10,5,-0.28,9137465,2548,0.30,3590,3595,3580,4685,2525,3605,3586.05,8.10,0,-481,3705,3655,3625,3575,3545,3640,3560,10727,1080,5000,2590,5,1,214547775,7713,85.60,0.50,12,0.00,42.00,7213.00,5330,20240305,-32.55,2870,20240805,25.26,3875,-7.23,20250218,3280,9.60,20250210,4900,-26.63,20240312,2870,25.26,20240805,2.57,N,003530,5000,10727 억,,17377173,N,N,777,N,00,N 20250306,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3605,-40,5,-1.10,2953823546,814703,61.81,3675,3675,3595,4735,2555,3645,3625.69,8.20,0,-207532,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7734,85.83,0.50,12,0.38,42.00,7213.00,5330,20240305,-32.36,2870,20240805,25.61,3875,-6.97,20250218,3280,9.91,20250210,4900,-26.43,20240312,2870,25.61,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,777,N,00,N 20250306,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-35,5,-0.96,2798139156,771496,58.53,3675,3675,3595,4735,2555,3645,3626.90,8.20,0,-197458,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7745,85.95,0.50,12,0.36,42.00,7213.00,5330,20240305,-32.27,2870,20240805,25.78,3875,-6.84,20250218,3280,10.06,20250210,4900,-26.33,20240312,2870,25.78,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N 20250306,140144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,-20,5,-0.55,2365375338,651423,49.42,3675,3675,3605,4735,2555,3645,3631.09,8.20,0,-135738,3735,3690,3605,3560,3475,3712,3582,10727,1090,5000,2620,5,1,214547775,7777,86.31,0.50,12,0.30,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,4900,-26.02,20240312,2870,26.31,20240805,2.59,N,003530,5000,10727 억,,17585186,N,N,17644,N,00,N diff --git a/003540/price/prices-20250301.csv b/003540/price/prices-20250301.csv index 0c728b16fa32..0b04c66ad8f8 100644 --- a/003540/price/prices-20250301.csv +++ b/003540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,1072594165,63395,135.41,16930,17100,16820,22000,11880,16960,16919.23,8.92,0,-7257,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.12,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,3680,N,00,N +20250307,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,-50,5,-0.29,948442410,56038,119.69,16930,17100,16820,22000,11880,16960,16924.99,8.92,0,-9512,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8586,10.98,0.45,12,0.11,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17330,-2.42,20250224,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,0,3,0.00,804432670,47530,101.52,16930,17100,16820,22000,11880,16960,16924.74,8.92,0,-10686,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8611,11.01,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.30,14390,20240418,17.86,17330,-2.14,20250224,15760,7.61,20250110,18100,-6.30,20240315,14390,17.86,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16970,10,2,0.06,649223900,38379,81.97,16930,17100,16820,22000,11880,16960,16916.12,8.92,0,-8640,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8616,11.02,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.24,14390,20240418,17.93,17330,-2.08,20250224,15760,7.68,20250110,18100,-6.24,20240315,14390,17.93,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17010,50,2,0.29,509076970,30121,64.34,16930,17100,16820,22000,11880,16960,16901.06,8.92,0,-9248,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8637,11.05,0.45,12,0.06,1540.00,37497.00,18100,20240315,-6.02,14390,20240418,18.21,17330,-1.85,20250224,15760,7.93,20250110,18100,-6.02,20240315,14390,18.21,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,311523815,18443,39.39,16930,17100,16820,22000,11880,16960,16891.17,8.92,0,-5224,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.04,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16890,-70,5,-0.41,236458905,13999,29.90,16930,17100,16820,22000,11880,16960,16891.13,8.92,0,-3817,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8576,10.97,0.45,12,0.03,1540.00,37497.00,18100,20240315,-6.69,14390,20240418,17.37,17330,-2.54,20250224,15760,7.17,20250110,18100,-6.69,20240315,14390,17.37,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N +20250307,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16920,-40,5,-0.24,61553450,3633,7.76,16930,17100,16880,22000,11880,16960,16942.87,8.92,0,10,17146,17052,16866,16772,16586,17100,16820,2549,5040,5000,12880,10,1,50773400,8591,10.99,0.45,12,0.01,1540.00,37497.00,18100,20240315,-6.52,14390,20240418,17.58,17330,-2.37,20250224,15760,7.36,20250110,18100,-6.52,20240315,14390,17.58,20240418,0.10,N,003540,5000,2548 억,,4527735,N,N,90,N,00,N 20250306,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16960,280,2,1.68,782759025,46576,88.26,16680,16960,16680,21650,11680,16680,16806.06,8.92,0,11494,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8611,11.01,0.45,12,0.09,1540.00,37497.00,18100,20240315,-6.30,14390,20240418,17.86,17330,-2.14,20250224,15760,7.61,20250110,18100,-6.30,20240315,14390,17.86,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,90,N,00,N 20250306,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16910,230,2,1.38,646969590,38548,73.04,16680,16910,16680,21650,11680,16680,16783.48,8.92,0,8150,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8586,10.98,0.45,12,0.08,1540.00,37497.00,18100,20240315,-6.57,14390,20240418,17.51,17330,-2.42,20250224,15760,7.30,20250110,18100,-6.57,20240315,14390,17.51,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N 20250306,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16800,120,2,0.72,431472610,25736,48.77,16680,16840,16680,21650,11680,16680,16765.33,8.92,0,3781,17006,16842,16706,16542,16406,16775,16475,2549,4970,5000,12670,10,1,50773400,8530,10.91,0.45,12,0.05,1540.00,37497.00,18100,20240315,-7.18,14390,20240418,16.75,17330,-3.06,20250224,15760,6.60,20250110,18100,-7.18,20240315,14390,16.75,20240418,0.10,N,003540,5000,2548 억,,4526745,N,N,112,N,00,N diff --git a/003550/price/prices-20250301.csv b/003550/price/prices-20250301.csv index 3ed4233e1e35..a71c09506133 100644 --- a/003550/price/prices-20250301.csv +++ b/003550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,-800,5,-1.18,11011908800,163811,80.35,67200,67700,67000,88100,47500,67800,67223.58,35.10,0,23146,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105392,8.52,0.41,12,0.10,7867.00,165188.00,102700,20240223,-34.76,66000,20250304,1.52,75400,-11.14,20250107,66000,1.52,20250304,101500,-33.99,20240314,66000,1.52,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,726,N,00,N +20250307,150145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,-700,5,-1.03,9004118650,133851,65.66,67200,67700,67000,88100,47500,67800,67269.70,35.10,0,19039,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105549,8.53,0.41,12,0.09,7867.00,165188.00,102700,20240223,-34.66,66000,20250304,1.67,75400,-11.01,20250107,66000,1.67,20250304,101500,-33.89,20240314,66000,1.67,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,140144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,-700,5,-1.03,7052140600,104786,51.40,67200,67700,67000,88100,47500,67800,67300.38,35.10,0,12214,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105549,8.53,0.41,12,0.07,7867.00,165188.00,102700,20240223,-34.66,66000,20250304,1.67,75400,-11.01,20250107,66000,1.67,20250304,101500,-33.89,20240314,66000,1.67,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,130145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,-500,5,-0.74,5805384550,86247,42.31,67200,67700,67000,88100,47500,67800,67311.12,35.10,0,12915,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105864,8.55,0.41,12,0.05,7867.00,165188.00,102700,20240223,-34.47,66000,20250304,1.97,75400,-10.74,20250107,66000,1.97,20250304,101500,-33.69,20240314,66000,1.97,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,120145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,-700,5,-1.03,4577485300,67982,33.35,67200,67700,67000,88100,47500,67800,67333.75,35.10,0,10963,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105549,8.53,0.41,12,0.04,7867.00,165188.00,102700,20240223,-34.66,66000,20250304,1.67,75400,-11.01,20250107,66000,1.67,20250304,101500,-33.89,20240314,66000,1.67,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,110144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,-500,5,-0.74,3588943500,53276,26.13,67200,67700,67000,88100,47500,67800,67365.07,35.10,0,10558,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105864,8.55,0.41,12,0.03,7867.00,165188.00,102700,20240223,-34.47,66000,20250304,1.97,75400,-10.74,20250107,66000,1.97,20250304,101500,-33.69,20240314,66000,1.97,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,100145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-400,5,-0.59,2417459950,35897,17.61,67200,67700,67000,88100,47500,67800,67344.28,35.10,0,4975,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,106021,8.57,0.41,12,0.02,7867.00,165188.00,102700,20240223,-34.37,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N +20250307,090145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,-600,5,-0.88,322188500,4795,2.35,67200,67300,67000,88100,47500,67800,67191.96,35.10,0,2577,68533,68166,67433,67066,66333,68350,67250,7865,20300,5000,51520,100,1,157300993,105706,8.54,0.41,12,0.00,7867.00,165188.00,102700,20240223,-34.57,66000,20250304,1.82,75400,-10.88,20250107,66000,1.82,20250304,101500,-33.79,20240314,66000,1.82,20250304,0.09,N,003550,5000,7865 억,,55218272,N,N,485,N,00,N 20250306,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,1200,2,1.80,13632482850,202575,87.21,67000,67800,66700,86500,46700,66600,67295.70,35.09,0,61592,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106650,8.62,0.41,12,0.13,7867.00,165188.00,102700,20240223,-33.98,66000,20250304,2.73,75400,-10.08,20250107,66000,2.73,20250304,101500,-33.20,20240314,66000,2.73,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,485,N,00,N 20250306,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,1000,2,1.50,10973895900,163314,70.31,67000,67600,66700,86500,46700,66600,67195.07,35.09,0,50994,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106335,8.59,0.41,12,0.10,7867.00,165188.00,102700,20240223,-34.18,66000,20250304,2.42,75400,-10.34,20250107,66000,2.42,20250304,101500,-33.40,20240314,66000,2.42,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N 20250306,140145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,800,2,1.20,9024289000,134396,57.86,67000,67400,66700,86500,46700,66600,67147.01,35.09,0,40055,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106021,8.57,0.41,12,0.09,7867.00,165188.00,102700,20240223,-34.37,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N diff --git a/003560/price/prices-20250301.csv b/003560/price/prices-20250301.csv index 42793356384e..005b88c493ab 100644 --- a/003560/price/prices-20250301.csv +++ b/003560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,150146,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,140145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,130145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,120146,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,110145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,100145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250307,090145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240223,0.00,10760,20240223,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240307,10760,0.00,20240307,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250306,160144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240222,0.00,10760,20240222,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240306,10760,0.00,20240306,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250306,150144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240222,0.00,10760,20240222,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240306,10760,0.00,20240306,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250306,140145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240222,0.00,10760,20240222,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240306,10760,0.00,20240306,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250301.csv b/003570/price/prices-20250301.csv index d43fc60025ba..e7df18444f0e 100644 --- a/003570/price/prices-20250301.csv +++ b/003570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35950,750,2,2.13,6646449350,187203,78.34,36000,36150,34450,45750,24650,35200,35504.16,7.93,0,16222,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11954,12.44,1.37,12,0.56,2891.00,26304.00,36200,20250306,-0.69,15760,20240502,128.11,36200,-0.69,20250306,18630,92.97,20250102,36200,-0.69,20250306,15760,128.11,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,5,N,00,N +20250307,150146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35750,550,2,1.56,5864089600,165364,69.20,36000,36150,34450,45750,24650,35200,35461.93,7.93,0,14612,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11888,12.37,1.36,12,0.50,2891.00,26304.00,36200,20250306,-1.24,15760,20240502,126.84,36200,-1.24,20250306,18630,91.89,20250102,36200,-1.24,20250306,15760,126.84,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,140145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35800,600,2,1.70,4766747625,134508,56.29,36000,36150,34450,45750,24650,35200,35438.65,7.93,0,12111,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11904,12.38,1.36,12,0.40,2891.00,26304.00,36200,20250306,-1.10,15760,20240502,127.16,36200,-1.10,20250306,18630,92.16,20250102,36200,-1.10,20250306,15760,127.16,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,130145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35550,350,2,0.99,3398863175,96306,40.30,36000,36000,34450,45750,24650,35200,35292.47,7.93,0,-831,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11821,12.30,1.35,12,0.29,2891.00,26304.00,36200,20250306,-1.80,15760,20240502,125.57,36200,-1.80,20250306,18630,90.82,20250102,36200,-1.80,20250306,15760,125.57,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,120146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35300,100,2,0.28,3052490200,86532,36.21,36000,36000,34450,45750,24650,35200,35275.98,7.93,0,-982,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11738,12.21,1.34,12,0.26,2891.00,26304.00,36200,20250306,-2.49,15760,20240502,123.98,36200,-2.49,20250306,18630,89.48,20250102,36200,-2.49,20250306,15760,123.98,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,110145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35100,-100,5,-0.28,2807453900,79572,33.30,36000,36000,34450,45750,24650,35200,35282.08,7.93,0,-1652,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11672,12.14,1.33,12,0.24,2891.00,26304.00,36200,20250306,-3.04,15760,20240502,122.72,36200,-3.04,20250306,18630,88.41,20250102,36200,-3.04,20250306,15760,122.72,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,100145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35500,300,2,0.85,1976231125,55876,23.38,36000,36000,34450,45750,24650,35200,35368.59,7.93,0,-5677,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11805,12.28,1.35,12,0.17,2891.00,26304.00,36200,20250306,-1.93,15760,20240502,125.25,36200,-1.93,20250306,18630,90.55,20250102,36200,-1.93,20250306,15760,125.25,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N +20250307,090146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35250,50,2,0.14,249582750,6997,2.93,36000,36000,35250,45750,24650,35200,35679.84,7.93,0,-246,37466,36332,35066,33932,32666,36900,34500,856,10550,2500,24640,50,1,33252697,11722,12.19,1.34,12,0.02,2891.00,26304.00,36200,20250306,-2.62,15760,20240502,123.67,36200,-2.62,20250306,18630,89.21,20250102,36200,-2.62,20250306,15760,123.67,20240502,0.64,N,003570,2500,856 억,,2635954,N,N,72,N,00,N 20250306,160145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35200,1400,2,4.14,8309441025,238062,57.24,34000,36200,33800,43900,23700,33800,34904.68,7.88,0,-36488,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11705,12.18,1.34,12,0.72,2891.00,26304.00,36200,20250306,-2.76,15760,20240502,123.35,36200,-2.76,20250306,18630,88.94,20250102,36200,-2.76,20250306,15760,123.35,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,72,N,00,N 20250306,150145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34800,1000,2,2.96,8013707325,229620,55.21,34000,36200,33800,43900,23700,33800,34900.04,7.88,0,-38385,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11572,12.04,1.32,12,0.69,2891.00,26304.00,36200,20250306,-3.87,15760,20240502,120.81,36200,-3.87,20250306,18630,86.80,20250102,36200,-3.87,20250306,15760,120.81,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N 20250306,140145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35100,1300,2,3.85,7465550625,213964,51.45,34000,36200,33800,43900,23700,33800,34891.81,7.88,0,-37585,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11672,12.14,1.33,12,0.64,2891.00,26304.00,36200,20250306,-3.04,15760,20240502,122.72,36200,-3.04,20250306,18630,88.41,20250102,36200,-3.04,20250306,15760,122.72,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N diff --git a/003580/price/prices-20250301.csv b/003580/price/prices-20250301.csv index 93196ff40452..cfd286b5722e 100644 --- a/003580/price/prices-20250301.csv +++ b/003580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4130,30,2,0.73,333964116,81303,49.30,4100,4190,4045,5330,2870,4100,4107.65,3.82,0,-10412,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2074,-7.68,3.54,12,0.16,-538.00,1167.00,9600,20240326,-56.98,3500,20241209,18.00,5380,-23.23,20250115,3960,4.29,20250304,9600,-56.98,20240326,3500,18.00,20241209,0.00,N,003580,500,251 억,,1916370,N,N,2,N,00,N +20250307,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4130,30,2,0.73,320191066,77962,47.27,4100,4190,4045,5330,2870,4100,4107.01,3.82,0,-9120,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2074,-7.68,3.54,12,0.16,-538.00,1167.00,9600,20240326,-56.98,3500,20241209,18.00,5380,-23.23,20250115,3960,4.29,20250304,9600,-56.98,20240326,3500,18.00,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,208040577,50708,30.75,4100,4190,4045,5330,2870,4100,4102.72,3.82,0,-1527,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.10,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,130146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4110,10,2,0.24,189398537,46175,28.00,4100,4190,4045,5330,2870,4100,4101.75,3.82,0,-436,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2064,-7.64,3.52,12,0.09,-538.00,1167.00,9600,20240326,-57.19,3500,20241209,17.43,5380,-23.61,20250115,3960,3.79,20250304,9600,-57.19,20240326,3500,17.43,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,0,3,0.00,175792317,42868,25.99,4100,4190,4045,5330,2870,4100,4100.78,3.82,0,378,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2059,-7.62,3.51,12,0.09,-538.00,1167.00,9600,20240326,-57.29,3500,20241209,17.14,5380,-23.79,20250115,3960,3.54,20250304,9600,-57.29,20240326,3500,17.14,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,159347242,38869,23.57,4100,4190,4045,5330,2870,4100,4099.60,3.82,0,2160,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.08,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4120,20,2,0.49,131905072,32195,19.52,4100,4190,4045,5330,2870,4100,4097.07,3.82,0,2365,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2069,-7.66,3.53,12,0.06,-538.00,1167.00,9600,20240326,-57.08,3500,20241209,17.71,5380,-23.42,20250115,3960,4.04,20250304,9600,-57.08,20240326,3500,17.71,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N +20250307,090146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4070,-30,5,-0.73,10160200,2496,1.51,4100,4100,4045,5330,2870,4100,4070.59,3.82,0,-1108,4386,4242,4156,4012,3926,4200,3970,251,1230,500,2870,5,1,50218121,2044,-7.57,3.49,12,0.00,-538.00,1167.00,9600,20240326,-57.60,3500,20241209,16.29,5380,-24.35,20250115,3960,2.78,20250304,9600,-57.60,20240326,3500,16.29,20241209,0.00,N,003580,500,251 억,,1916370,N,N,7,N,00,N 20250306,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,-155,5,-3.64,682988738,164760,156.78,4215,4300,4070,5530,2980,4255,4145.36,3.88,0,-29519,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2059,-7.62,3.51,12,0.33,-538.00,1167.00,9600,20240326,-57.29,3500,20241209,17.14,5380,-23.79,20250115,3960,3.54,20250304,9600,-57.29,20240326,3500,17.14,20241209,0.00,N,003580,500,251 억,,1946921,N,N,7,N,00,N 20250306,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4090,-165,5,-3.88,634176046,152827,145.42,4215,4300,4070,5530,2980,4255,4149.63,3.88,0,-29790,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2054,-7.60,3.50,12,0.30,-538.00,1167.00,9600,20240326,-57.40,3500,20241209,16.86,5380,-23.98,20250115,3960,3.28,20250304,9600,-57.40,20240326,3500,16.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N 20250306,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4090,-165,5,-3.88,601707523,144877,137.86,4215,4300,4070,5530,2980,4255,4153.23,3.88,0,-26195,4465,4360,4275,4170,4085,4317,4127,251,1275,500,2970,5,1,50218121,2054,-7.60,3.50,12,0.29,-538.00,1167.00,9600,20240326,-57.40,3500,20241209,16.86,5380,-23.98,20250115,3960,3.28,20250304,9600,-57.40,20240326,3500,16.86,20241209,0.00,N,003580,500,251 억,,1946921,N,N,0,N,00,N diff --git a/003610/price/prices-20250301.csv b/003610/price/prices-20250301.csv index 30ac9a709782..806fcb50e0b8 100644 --- a/003610/price/prices-20250301.csv +++ b/003610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,10,2,0.26,731156540,187207,80.48,3840,3935,3840,5050,2720,3885,3905.60,0.00,0,-16069,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1566,216.39,0.81,09,0.47,18.00,4835.00,4890,20241216,-20.35,2010,20240311,93.78,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2010,93.78,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,150146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3875,-10,5,-0.26,726722845,186068,79.99,3840,3935,3840,5050,2720,3885,3905.68,0.00,0,-16016,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1558,215.28,0.80,09,0.46,18.00,4835.00,4890,20241216,-20.76,2010,20240311,92.79,4495,-13.79,20250103,3345,15.84,20250205,4890,-20.76,20241216,2010,92.79,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,140145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3905,20,2,0.51,472537295,120772,51.92,3840,3935,3840,5050,2720,3885,3912.64,0.00,0,1454,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1570,216.94,0.81,09,0.30,18.00,4835.00,4890,20241216,-20.14,2010,20240311,94.28,4495,-13.13,20250103,3345,16.74,20250205,4890,-20.14,20241216,2010,94.28,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,130146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,40,2,1.03,378067965,96598,41.53,3840,3935,3840,5050,2720,3885,3913.83,0.00,0,10889,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1578,218.06,0.81,09,0.24,18.00,4835.00,4890,20241216,-19.73,2010,20240311,95.27,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2010,95.27,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,120147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3930,45,2,1.16,297239035,75990,32.67,3840,3935,3840,5050,2720,3885,3911.55,0.00,0,12966,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1580,218.33,0.81,09,0.19,18.00,4835.00,4890,20241216,-19.63,2010,20240311,95.52,4495,-12.57,20250103,3345,17.49,20250205,4890,-19.63,20241216,2010,95.52,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,110146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,40,2,1.03,225810110,57799,24.85,3840,3935,3840,5050,2720,3885,3906.82,0.00,0,12846,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1578,218.06,0.81,09,0.14,18.00,4835.00,4890,20241216,-19.73,2010,20240311,95.27,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2010,95.27,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,100146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3930,45,2,1.16,147810135,37934,16.31,3840,3935,3840,5050,2720,3885,3896.51,0.00,0,13255,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1580,218.33,0.81,09,0.09,18.00,4835.00,4890,20241216,-19.63,2010,20240311,95.52,4495,-12.57,20250103,3345,17.49,20250205,4890,-19.63,20241216,2010,95.52,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N +20250307,090146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3890,5,2,0.13,4479915,1165,0.50,3840,3900,3840,5050,2720,3885,3845.42,0.00,0,-449,3955,3920,3850,3815,3745,3937,3832,212,1165,500,2790,5,1,40202158,1564,216.11,0.80,09,0.00,18.00,4835.00,4890,20241216,-20.45,2010,20240311,93.53,4495,-13.46,20250103,3345,16.29,20250205,4890,-20.45,20241216,2010,93.53,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N 20250306,160145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3885,75,2,1.97,893785490,232603,70.65,3880,3885,3780,4950,2670,3810,3842.52,0.00,0,30157,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1562,215.83,0.80,09,0.58,18.00,4835.00,4890,20241216,-20.55,2010,20240311,93.28,4495,-13.57,20250103,3345,16.14,20250205,4890,-20.55,20241216,2010,93.28,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N 20250306,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,60,2,1.57,859581665,223757,67.97,3880,3885,3780,4950,2670,3810,3841.59,0.00,0,28956,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1556,215.00,0.80,09,0.56,18.00,4835.00,4890,20241216,-20.86,2010,20240311,92.54,4495,-13.90,20250103,3345,15.70,20250205,4890,-20.86,20241216,2010,92.54,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N 20250306,140146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,25,2,0.66,757262470,197247,59.92,3880,3880,3780,4950,2670,3810,3839.16,0.00,0,21005,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1542,213.06,0.79,09,0.49,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N diff --git a/003620/price/prices-20250301.csv b/003620/price/prices-20250301.csv index e3c7fe641dd9..a1475ff333f8 100644 --- a/003620/price/prices-20250301.csv +++ b/003620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4755,35,2,0.74,2880967269,616427,34.13,4720,4770,4560,6130,3305,4720,4673.63,24.56,0,66389,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9339,99.06,0.82,12,0.31,48.00,5791.00,8280,20240304,-42.57,3540,20250203,34.32,4885,-2.66,20250226,3540,34.32,20250203,8230,-42.22,20240307,3540,34.32,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1375,N,00,N +20250307,150147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4710,-10,5,-0.21,2465585738,528829,29.28,4720,4770,4560,6130,3305,4720,4662.34,24.56,0,64278,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9251,98.12,0.81,12,0.27,48.00,5791.00,8280,20240304,-43.12,3540,20250203,33.05,4885,-3.58,20250226,3540,33.05,20250203,8230,-42.77,20240307,3540,33.05,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,140146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4750,30,2,0.64,2044919334,439663,24.34,4720,4770,4560,6130,3305,4720,4651.09,24.56,0,37788,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9329,98.96,0.82,12,0.22,48.00,5791.00,8280,20240304,-42.63,3540,20250203,34.18,4885,-2.76,20250226,3540,34.18,20250203,8230,-42.28,20240307,3540,34.18,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,130146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4675,-45,5,-0.95,1478861489,319982,17.71,4720,4720,4560,6130,3305,4720,4621.67,24.56,0,9798,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9182,97.40,0.81,12,0.16,48.00,5791.00,8280,20240304,-43.54,3540,20250203,32.06,4885,-4.30,20250226,3540,32.06,20250203,8230,-43.20,20240307,3540,32.06,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,120147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4660,-60,5,-1.27,1266674669,274130,15.18,4720,4720,4560,6130,3305,4720,4620.67,24.56,0,9254,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9152,97.08,0.80,12,0.14,48.00,5791.00,8280,20240304,-43.72,3540,20250203,31.64,4885,-4.61,20250226,3540,31.64,20250203,8230,-43.38,20240307,3540,31.64,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,110146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4660,-60,5,-1.27,1051142826,227914,12.62,4720,4720,4560,6130,3305,4720,4611.96,24.56,0,7773,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9152,97.08,0.80,12,0.12,48.00,5791.00,8280,20240304,-43.72,3540,20250203,31.64,4885,-4.61,20250226,3540,31.64,20250203,8230,-43.38,20240307,3540,31.64,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,100146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4600,-120,5,-2.54,800322455,173485,9.60,4720,4720,4560,6130,3305,4720,4613.14,24.56,0,-8019,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9035,95.83,0.79,12,0.09,48.00,5791.00,8280,20240304,-44.44,3540,20250203,29.94,4885,-5.83,20250226,3540,29.94,20250203,8230,-44.11,20240307,3540,29.94,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N +20250307,090147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4605,-115,5,-2.44,100305055,21422,1.19,4720,4720,4600,6130,3305,4720,4682.14,24.56,0,-3535,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9044,95.94,0.80,12,0.01,48.00,5791.00,8280,20240304,-44.38,3540,20250203,30.08,4885,-5.73,20250226,3540,30.08,20250203,8230,-44.05,20240307,3540,30.08,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N 20250306,160146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4720,185,2,4.08,8437541372,1789391,336.21,4540,4870,4540,5890,3175,4535,4715.41,24.57,0,63935,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9270,98.33,0.82,12,0.91,48.00,5791.00,8280,20240304,-43.00,3540,20250203,33.33,4885,-3.38,20250226,3540,33.33,20250203,8230,-42.65,20240307,3540,33.33,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,1406,N,00,N 20250306,150145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4710,175,2,3.86,8102160057,1718312,322.86,4540,4870,4540,5890,3175,4535,4715.29,24.57,0,58530,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9251,98.12,0.81,12,0.87,48.00,5791.00,8280,20240304,-43.12,3540,20250203,33.05,4885,-3.58,20250226,3540,33.05,20250203,8230,-42.77,20240307,3540,33.05,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N 20250306,140146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4770,235,2,5.18,7362376897,1562324,293.55,4540,4870,4540,5890,3175,4535,4712.57,24.57,0,47412,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9368,99.38,0.82,12,0.80,48.00,5791.00,8280,20240304,-42.39,3540,20250203,34.75,4885,-2.35,20250226,3540,34.75,20250203,8230,-42.04,20240307,3540,34.75,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N diff --git a/003650/price/prices-20250301.csv b/003650/price/prices-20250301.csv index 7d511117bbb8..8013c9f69685 100644 --- a/003650/price/prices-20250301.csv +++ b/003650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,-300,5,-0.33,62577600,693,143.78,90600,90900,89700,117700,63500,90600,90299.57,33.91,0,-86,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1571,3.30,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.59,73600,20240415,22.69,91900,-1.74,20250210,86200,4.76,20250106,104500,-13.59,20241008,73600,22.69,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-600,5,-0.66,61224600,678,140.66,90600,90900,89700,117700,63500,90600,90301.77,33.91,0,-73,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1566,3.29,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,300,2,0.33,55734400,617,128.01,90600,90900,89700,117700,63500,90600,90331.28,33.91,0,-59,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1581,3.32,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.01,73600,20240415,23.51,91900,-1.09,20250210,86200,5.45,20250106,104500,-13.01,20241008,73600,23.51,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,-100,5,-0.11,50042100,554,114.94,90600,90900,89700,117700,63500,90600,90328.70,33.91,0,-58,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,-100,5,-0.11,39320700,435,90.25,90600,90900,89700,117700,63500,90600,90392.41,33.91,0,-40,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-600,5,-0.66,21258100,235,48.76,90600,90900,89700,117700,63500,90600,90460.00,33.91,0,-22,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1566,3.29,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,300,2,0.33,14842100,164,34.02,90600,90900,89700,117700,63500,90600,90500.61,33.91,0,-25,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1581,3.32,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.01,73600,20240415,23.51,91900,-1.09,20250210,86200,5.45,20250106,104500,-13.01,20241008,73600,23.51,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N +20250307,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,11234400,124,25.73,90600,90600,90600,117700,63500,90600,90600.00,33.91,0,-4,91533,91066,90233,89766,88933,91250,89950,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.22,N,003650,5000,86 억,,589918,N,N,0,N,00,N 20250306,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,43379100,482,73.70,90600,90700,89400,117700,63500,90600,89998.13,33.91,0,-77,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N 20250306,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-1200,5,-1.32,42927900,477,72.94,90600,90700,89400,117700,63500,90600,89995.60,33.91,0,-74,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1555,3.26,0.41,12,0.03,27388.00,219506.00,104500,20241008,-14.45,73600,20240415,21.47,91900,-2.72,20250210,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N 20250306,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,-500,5,-0.55,30559700,339,51.83,90600,90700,89800,117700,63500,90600,90146.61,33.91,0,-66,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1567,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.78,73600,20240415,22.42,91900,-1.96,20250210,86200,4.52,20250106,104500,-13.78,20241008,73600,22.42,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N diff --git a/003670/price/prices-20250301.csv b/003670/price/prices-20250301.csv index 127f14938732..69cf58cf4e16 100644 --- a/003670/price/prices-20250301.csv +++ b/003670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141300,5700,2,4.20,71356732350,509318,113.82,133700,144000,132500,176200,95000,135600,140102.13,9.36,0,86307,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,109456,380.86,4.65,12,0.66,371.00,30412.00,341000,20240313,-58.56,122700,20250210,15.16,158200,-10.68,20250107,122700,15.16,20250210,341000,-58.56,20240313,122700,15.16,20250210,0.99,N,003670,500,387 억,,7252889,N,N,23610,N,00,N +20250307,150147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141200,5600,2,4.13,67869074900,484664,108.31,133700,144000,132500,176200,95000,135600,140033.38,9.36,0,83435,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,109378,380.59,4.64,12,0.63,371.00,30412.00,341000,20240313,-58.59,122700,20250210,15.08,158200,-10.75,20250107,122700,15.08,20250210,341000,-58.59,20240313,122700,15.08,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142400,6800,2,5.01,62017046350,443338,99.08,133700,144000,132500,176200,95000,135600,139886.74,9.36,0,84237,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,110308,383.83,4.68,12,0.57,371.00,30412.00,341000,20240313,-58.24,122700,20250210,16.06,158200,-9.99,20250107,122700,16.06,20250210,341000,-58.24,20240313,122700,16.06,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,130147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141000,5400,2,3.98,49130805300,352833,78.85,133700,142400,132500,176200,95000,135600,139246.77,9.36,0,59191,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,109223,380.05,4.64,12,0.46,371.00,30412.00,341000,20240313,-58.65,122700,20250210,14.91,158200,-10.87,20250107,122700,14.91,20250210,341000,-58.65,20240313,122700,14.91,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,120147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140300,4700,2,3.47,45153566600,324533,72.53,133700,142400,132500,176200,95000,135600,139134.13,9.36,0,60682,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,108681,378.17,4.61,12,0.42,371.00,30412.00,341000,20240313,-58.86,122700,20250210,14.34,158200,-11.31,20250107,122700,14.34,20250210,341000,-58.86,20240313,122700,14.34,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,110146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140400,4800,2,3.54,35669384700,257253,57.49,133700,142400,132500,176200,95000,135600,138655.05,9.36,0,57679,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,108758,378.44,4.62,12,0.33,371.00,30412.00,341000,20240313,-58.83,122700,20250210,14.43,158200,-11.25,20250107,122700,14.43,20250210,341000,-58.83,20240313,122700,14.43,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138100,2500,2,1.84,17507332200,128258,28.66,133700,139100,132500,176200,95000,135600,136501.00,9.36,0,21167,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,106977,372.24,4.54,12,0.17,371.00,30412.00,341000,20240313,-59.50,122700,20250210,12.55,158200,-12.71,20250107,122700,12.55,20250210,341000,-59.50,20240313,122700,12.55,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N +20250307,090147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,133900,-1700,5,-1.25,1174637350,8782,1.96,133700,134500,133000,176200,95000,135600,133752.16,9.36,0,1420,145666,140632,137266,132232,128866,139800,131400,387,40600,500,97630,100,1,77463220,103723,360.92,4.40,12,0.01,371.00,30412.00,341000,20240313,-60.73,122700,20250210,9.13,158200,-15.36,20250107,122700,9.13,20250210,341000,-60.73,20240313,122700,9.13,20250210,0.99,N,003670,500,387 억,,7252889,N,N,8711,N,00,N 20250306,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135600,1200,2,0.89,61174734800,444393,112.05,135600,142300,133900,174700,94100,134400,137660.97,9.51,0,-29138,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,105040,365.50,4.46,12,0.57,371.00,30412.00,341000,20240313,-60.23,122700,20250210,10.51,158200,-14.29,20250107,122700,10.51,20250210,341000,-60.23,20240313,122700,10.51,20250210,0.95,N,003670,500,387 억,,7369610,N,N,8711,N,00,N 20250306,150146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135000,600,2,0.45,58416742600,424025,106.91,135600,142300,133900,174700,94100,134400,137767.63,9.51,0,-32180,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,104575,363.88,4.44,12,0.55,371.00,30412.00,341000,20240313,-60.41,122700,20250210,10.02,158200,-14.66,20250107,122700,10.02,20250210,341000,-60.41,20240313,122700,10.02,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N 20250306,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136500,2100,2,1.56,54172889100,392699,99.01,135600,142300,133900,174700,94100,134400,137950.63,9.51,0,-34672,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,105737,367.92,4.49,12,0.51,371.00,30412.00,341000,20240313,-59.97,122700,20250210,11.25,158200,-13.72,20250107,122700,11.25,20250210,341000,-59.97,20240313,122700,11.25,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N diff --git a/003680/price/prices-20250301.csv b/003680/price/prices-20250301.csv index 77d18e2180f2..4908fe0897c8 100644 --- a/003680/price/prices-20250301.csv +++ b/003680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4860,30,2,0.62,64658295,13306,133.01,4825,4900,4790,6270,3385,4830,4859.33,2.61,0,-921,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,302,24.67,0.54,12,0.21,197.00,9078.00,11740,20240614,-58.60,4500,20241115,8.00,5220,-6.90,20250107,4640,4.74,20250304,11740,-58.60,20240614,4500,8.00,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,150148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,50,2,1.04,63350895,13037,130.32,4825,4900,4790,6270,3385,4830,4859.32,2.61,0,-911,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,303,24.77,0.54,12,0.21,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4640,5.17,20250304,11740,-58.43,20240614,4500,8.44,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,35,2,0.72,51496180,10602,105.98,4825,4900,4790,6270,3385,4830,4857.21,2.61,0,-884,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,302,24.70,0.54,12,0.17,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,130147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4875,45,2,0.93,44030590,9067,90.63,4825,4900,4790,6270,3385,4830,4856.14,2.61,0,-946,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,303,24.75,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,5220,-6.61,20250107,4640,5.06,20250304,11740,-58.48,20240614,4500,8.33,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4895,65,2,1.35,42581655,8770,87.66,4825,4900,4790,6270,3385,4830,4855.38,2.61,0,-966,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.85,0.54,12,0.14,197.00,9078.00,11740,20240614,-58.30,4500,20241115,8.78,5220,-6.23,20250107,4640,5.50,20250304,11740,-58.30,20240614,4500,8.78,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,110147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,70,2,1.45,38346040,7900,78.97,4825,4900,4790,6270,3385,4830,4853.93,2.61,0,-966,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.87,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,100147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,70,2,1.45,25349775,5229,52.27,4825,4900,4790,6270,3385,4830,4847.92,2.61,0,-891,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.87,0.54,12,0.08,197.00,9078.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N +20250307,090147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,1148145,238,2.38,4825,4825,4805,6270,3385,4830,4824.14,2.61,0,-15,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N 20250306,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,45,2,0.94,48104955,9999,94.80,4785,4830,4775,6220,3350,4785,4810.86,2.59,0,-20,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.52,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N 20250306,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,35,2,0.73,43210130,8983,85.16,4785,4830,4775,6220,3350,4785,4810.21,2.59,0,-21,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.47,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N 20250306,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,40,2,0.84,36858605,7665,72.67,4785,4830,4775,6220,3350,4785,4808.69,2.59,0,-23,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.49,0.53,12,0.12,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N diff --git a/003690/price/prices-20250301.csv b/003690/price/prices-20250301.csv index e1e22db6df94..5087e4a9e4fe 100644 --- a/003690/price/prices-20250301.csv +++ b/003690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-50,5,-0.62,2016785855,249289,154.59,8110,8150,8040,10540,5680,8110,8090.15,27.16,0,-142348,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15703,5.53,0.46,12,0.13,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,52907728,N,N,7999,N,00,N +20250307,150148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-50,5,-0.62,1771556745,218851,135.71,8110,8150,8040,10540,5680,8110,8094.81,27.16,0,-130038,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15703,5.53,0.46,12,0.11,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,839538685,103496,64.18,8110,8150,8090,10540,5680,8110,8111.80,27.16,0,-51536,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,130147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,632063610,77892,48.30,8110,8150,8090,10540,5680,8110,8114.62,27.16,0,-38331,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.04,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,120148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,438846885,54042,33.51,8110,8150,8090,10540,5680,8110,8120.48,27.16,0,-34213,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.03,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,110147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,10,2,0.12,308399445,37950,23.53,8110,8150,8090,10540,5680,8110,8126.47,27.16,0,-24395,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15819,5.57,0.47,12,0.02,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,100147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,20,2,0.25,164406280,20237,12.55,8110,8150,8090,10540,5680,8110,8124.04,27.16,0,-10951,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15839,5.58,0.47,12,0.01,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N +20250307,090148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-10,5,-0.12,13255170,1635,1.01,8110,8110,8100,10540,5680,8110,8107.14,27.16,0,-1188,8196,8152,8116,8072,8036,8135,8055,974,2430,500,6320,10,1,194821031,15781,5.56,0.47,12,0.00,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52907728,N,N,98,N,00,N 20250306,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-70,5,-0.86,1308794745,161255,61.84,8140,8160,8080,10630,5730,8180,8116.30,27.18,0,-84288,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15800,5.57,0.47,12,0.08,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.02,N,003690,500,974 억,,52954808,N,N,98,N,00,N 20250306,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,-60,5,-0.73,1143362655,140915,54.04,8140,8160,8080,10630,5730,8180,8113.85,27.18,0,-83446,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15819,5.57,0.47,12,0.07,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N 20250306,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-90,5,-1.10,869296160,107112,41.08,8140,8160,8080,10630,5730,8180,8115.77,27.18,0,-66100,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15761,5.55,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N diff --git a/003720/price/prices-20250301.csv b/003720/price/prices-20250301.csv index f52a921c7725..714b7b612ce1 100644 --- a/003720/price/prices-20250301.csv +++ b/003720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-170,5,-3.99,1529638235,366495,219.73,4185,4345,4055,5540,2990,4265,4173.80,3.55,0,115056,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1392,7.47,2.00,12,1.08,548.00,2051.00,5660,20240924,-27.65,3000,20240805,36.50,4950,-17.27,20250221,3615,13.28,20250102,5660,-27.65,20240924,3000,36.50,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,-200,5,-4.69,1397139755,334103,200.31,4185,4345,4055,5540,2990,4265,4181.76,3.55,0,109851,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1382,7.42,1.98,12,0.98,548.00,2051.00,5660,20240924,-28.18,3000,20240805,35.50,4950,-17.88,20250221,3615,12.45,20250102,5660,-28.18,20240924,3000,35.50,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,-70,5,-1.64,722005530,169978,101.91,4185,4345,4185,5540,2990,4265,4247.64,3.55,0,30638,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1426,7.66,2.05,12,0.50,548.00,2051.00,5660,20240924,-25.88,3000,20240805,39.83,4950,-15.25,20250221,3615,16.04,20250102,5660,-25.88,20240924,3000,39.83,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-55,5,-1.29,571980910,134463,80.62,4185,4345,4185,5540,2990,4265,4253.82,3.55,0,18331,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1431,7.68,2.05,12,0.40,548.00,2051.00,5660,20240924,-25.62,3000,20240805,40.33,4950,-14.95,20250221,3615,16.46,20250102,5660,-25.62,20240924,3000,40.33,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-35,5,-0.82,430346785,100739,60.40,4185,4345,4185,5540,2990,4265,4271.90,3.55,0,-1662,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1438,7.72,2.06,12,0.30,548.00,2051.00,5660,20240924,-25.27,3000,20240805,41.00,4950,-14.55,20250221,3615,17.01,20250102,5660,-25.27,20240924,3000,41.00,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,25,2,0.59,311886140,72766,43.63,4185,4345,4185,5540,2990,4265,4286.15,3.55,0,1659,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1459,7.83,2.09,12,0.21,548.00,2051.00,5660,20240924,-24.20,3000,20240805,43.00,4950,-13.33,20250221,3615,18.67,20250102,5660,-24.20,20240924,3000,43.00,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,30,2,0.70,206165805,48219,28.91,4185,4340,4185,5540,2990,4265,4275.61,3.55,0,3340,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1460,7.84,2.09,12,0.14,548.00,2051.00,5660,20240924,-24.12,3000,20240805,43.17,4950,-13.23,20250221,3615,18.81,20250102,5660,-24.12,20240924,3000,43.17,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N +20250307,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-65,5,-1.52,6156855,1468,0.88,4185,4255,4185,5540,2990,4265,4193.99,3.55,0,482,4595,4430,4315,4150,4035,4372,4092,170,1275,500,3070,5,1,34000000,1428,7.66,2.05,12,0.00,548.00,2051.00,5660,20240924,-25.80,3000,20240805,40.00,4950,-15.15,20250221,3615,16.18,20250102,5660,-25.80,20240924,3000,40.00,20240805,2.56,N,003720,500,170 억,,1207789,N,N,4,N,00,N 20250306,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-175,5,-3.94,721751237,166781,119.25,4410,4480,4200,5770,3110,4440,4327.71,3.65,0,-35348,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1450,7.78,2.08,12,0.49,548.00,2051.00,5660,20240924,-24.65,3000,20240805,42.17,4950,-13.84,20250221,3615,17.98,20250102,5660,-24.65,20240924,3000,42.17,20240805,2.55,N,003720,500,170 억,,1242152,N,N,4,N,00,N 20250306,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-175,5,-3.94,522163622,119795,85.65,4410,4480,4250,5770,3110,4440,4358.81,3.65,0,-39810,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1450,7.78,2.08,12,0.35,548.00,2051.00,5660,20240924,-24.65,3000,20240805,42.17,4950,-13.84,20250221,3615,17.98,20250102,5660,-24.65,20240924,3000,42.17,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N 20250306,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,-120,5,-2.70,364294435,82988,59.34,4410,4480,4305,5770,3110,4440,4389.72,3.65,0,-23567,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1469,7.88,2.11,12,0.24,548.00,2051.00,5660,20240924,-23.67,3000,20240805,44.00,4950,-12.73,20250221,3615,19.50,20250102,5660,-23.67,20240924,3000,44.00,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N diff --git a/003780/price/prices-20250301.csv b/003780/price/prices-20250301.csv index 970c524c0423..7254167fdcb2 100644 --- a/003780/price/prices-20250301.csv +++ b/003780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8500,-470,5,-5.24,2686263015,312303,367.96,8780,8970,8000,11660,6280,8970,8601.47,1.74,0,29536,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1105,13.00,1.94,12,2.40,654.00,4385.00,12100,20250203,-29.75,5620,20240805,51.25,12100,-29.75,20250203,8000,6.25,20250307,12100,-29.75,20250203,5620,51.25,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8520,-450,5,-5.02,2533614335,294361,346.82,8780,8970,8000,11660,6280,8970,8607.17,1.74,0,32855,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1108,13.03,1.94,12,2.26,654.00,4385.00,12100,20250203,-29.59,5620,20240805,51.60,12100,-29.59,20250203,8000,6.50,20250307,12100,-29.59,20250203,5620,51.60,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,-100,5,-1.11,790092205,89604,105.57,8780,8970,8730,11660,6280,8970,8817.60,1.74,0,-7266,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1153,13.56,2.02,12,0.69,654.00,4385.00,12100,20250203,-26.69,5620,20240805,57.83,12100,-26.69,20250203,8470,4.72,20250305,12100,-26.69,20250203,5620,57.83,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,-90,5,-1.00,625466605,71002,83.66,8780,8970,8730,11660,6280,8970,8809.14,1.74,0,-11833,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1154,13.58,2.03,12,0.55,654.00,4385.00,12100,20250203,-26.61,5620,20240805,58.01,12100,-26.61,20250203,8470,4.84,20250305,12100,-26.61,20250203,5620,58.01,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8830,-140,5,-1.56,565760505,64243,75.69,8780,8970,8730,11660,6280,8970,8806.57,1.74,0,-14651,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1148,13.50,2.01,12,0.49,654.00,4385.00,12100,20250203,-27.02,5620,20240805,57.12,12100,-27.02,20250203,8470,4.25,20250305,12100,-27.02,20250203,5620,57.12,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,-180,5,-2.01,483452205,54893,64.68,8780,8970,8730,11660,6280,8970,8807.17,1.74,0,-13871,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1143,13.44,2.00,12,0.42,654.00,4385.00,12100,20250203,-27.36,5620,20240805,56.41,12100,-27.36,20250203,8470,3.78,20250305,12100,-27.36,20250203,5620,56.41,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-170,5,-1.90,375763740,42664,50.27,8780,8970,8730,11660,6280,8970,8807.51,1.74,0,-10315,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1144,13.46,2.01,12,0.33,654.00,4385.00,12100,20250203,-27.27,5620,20240805,56.58,12100,-27.27,20250203,8470,3.90,20250305,12100,-27.27,20250203,5620,56.58,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N +20250307,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8960,-10,5,-0.11,80367720,9097,10.72,8780,8970,8780,11660,6280,8970,8834.53,1.74,0,-260,9170,9070,8880,8780,8590,9120,8830,65,2690,500,6630,10,1,13000000,1165,13.70,2.04,12,0.07,654.00,4385.00,12100,20250203,-25.95,5620,20240805,59.43,12100,-25.95,20250203,8470,5.79,20250305,12100,-25.95,20250203,5620,59.43,20240805,9.10,N,003780,500,65 억,,226602,N,N,3,N,00,N 20250306,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8970,130,2,1.47,739659385,83805,77.21,8820,8980,8690,11490,6190,8840,8825.96,1.72,0,3112,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1166,13.72,2.05,12,0.64,654.00,4385.00,12100,20250203,-25.87,5620,20240805,59.61,12100,-25.87,20250203,8470,5.90,20250305,12100,-25.87,20250203,5620,59.61,20240805,9.38,N,003780,500,65 억,,223841,N,N,3,N,00,N 20250306,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8900,60,2,0.68,670604675,76082,70.09,8820,8940,8690,11490,6190,8840,8814.23,1.72,0,4029,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1157,13.61,2.03,12,0.59,654.00,4385.00,12100,20250203,-26.45,5620,20240805,58.36,12100,-26.45,20250203,8470,5.08,20250305,12100,-26.45,20250203,5620,58.36,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N 20250306,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8920,80,2,0.90,495764285,56331,51.90,8820,8940,8690,11490,6190,8840,8800.91,1.72,0,2296,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1160,13.64,2.03,12,0.43,654.00,4385.00,12100,20250203,-26.28,5620,20240805,58.72,12100,-26.28,20250203,8470,5.31,20250305,12100,-26.28,20250203,5620,58.72,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N diff --git a/003800/price/prices-20250301.csv b/003800/price/prices-20250301.csv index 493214a3ffbd..08eed37f9288 100644 --- a/003800/price/prices-20250301.csv +++ b/003800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-50,5,-0.20,32621600,1296,23.02,25150,25250,25100,32650,17650,25150,25170.99,1.75,0,-292,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2784,5.41,0.42,12,0.01,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,150149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,50,2,0.20,27741625,1102,19.58,25150,25250,25100,32650,17650,25150,25173.89,1.75,0,-275,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2795,5.43,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,0,3,0.00,26987125,1072,19.04,25150,25250,25100,32650,17650,25150,25174.56,1.75,0,-282,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2789,5.42,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,130148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,50,2,0.20,26508825,1053,18.71,25150,25250,25100,32650,17650,25150,25174.57,1.75,0,-277,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2795,5.43,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,120149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,0,3,0.00,19161075,761,13.52,25150,25250,25100,32650,17650,25150,25178.81,1.75,0,-192,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2789,5.42,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,110148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,50,2,0.20,15759075,626,11.12,25150,25250,25100,32650,17650,25150,25174.24,1.75,0,-201,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2795,5.43,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,100148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-50,5,-0.20,2890000,115,2.04,25150,25200,25100,32650,17650,25150,25130.43,1.75,0,11,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2784,5.41,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N +20250307,090148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,0,3,0.00,251500,10,0.18,25150,25150,25150,32650,17650,25150,25150.00,1.75,0,1,25716,25432,25266,24982,24816,25350,24900,111,7500,1000,18100,50,1,11090000,2789,5.42,0.43,12,0.00,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194439,N,N,0,N,00,N 20250306,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,141704350,5629,78.88,25300,25550,25100,32850,17750,25300,25173.98,1.76,0,-185,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.05,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N 20250306,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,140170300,5568,78.03,25300,25550,25100,32850,17750,25300,25174.26,1.76,0,-184,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.05,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N 20250306,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-150,5,-0.59,79672900,3162,44.31,25300,25550,25100,32850,17750,25300,25197.00,1.76,0,228,25766,25532,25266,25032,24766,25550,25050,111,7550,1000,18210,50,1,11090000,2789,5.42,0.43,12,0.03,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,194826,N,N,0,N,00,N diff --git a/003830/price/prices-20250301.csv b/003830/price/prices-20250301.csv index aa0c7d4255a9..ed582fb88d10 100644 --- a/003830/price/prices-20250301.csv +++ b/003830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109200,1200,2,1.11,44715200,414,291.55,107900,109400,104200,140400,75600,108000,108007.73,0.18,0,-8,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1450,13.91,0.20,12,0.03,7852.00,548349.00,123700,20241002,-11.72,94600,20240805,15.43,109400,-0.18,20250307,102600,6.43,20250102,123700,-11.72,20241002,94600,15.43,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108800,800,2,0.74,42975200,398,280.28,107900,109400,104200,140400,75600,108000,107977.89,0.18,0,3,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1445,13.86,0.20,12,0.03,7852.00,548349.00,123700,20241002,-12.05,94600,20240805,15.01,109400,-0.55,20250307,102600,6.04,20250102,123700,-12.05,20241002,94600,15.01,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109100,1100,2,1.02,42866400,397,279.58,107900,109400,104200,140400,75600,108000,107975.82,0.18,0,4,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1449,13.89,0.20,12,0.03,7852.00,548349.00,123700,20241002,-11.80,94600,20240805,15.33,109400,-0.27,20250307,102600,6.34,20250102,123700,-11.80,20241002,94600,15.33,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109100,1100,2,1.02,42432100,393,276.76,107900,109400,104200,140400,75600,108000,107969.72,0.18,0,5,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1449,13.89,0.20,12,0.03,7852.00,548349.00,123700,20241002,-11.80,94600,20240805,15.33,109400,-0.27,20250307,102600,6.34,20250102,123700,-11.80,20241002,94600,15.33,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108300,300,2,0.28,5700300,53,37.32,107900,109400,104200,140400,75600,108000,107552.83,0.18,0,-7,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1438,13.79,0.20,12,0.00,7852.00,548349.00,123700,20241002,-12.45,94600,20240805,14.48,109400,-1.01,20250307,102600,5.56,20250102,123700,-12.45,20241002,94600,14.48,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,1000,2,0.93,3440000,32,22.54,107900,109400,104200,140400,75600,108000,107500.00,0.18,0,-8,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1448,13.88,0.20,12,0.00,7852.00,548349.00,123700,20241002,-11.88,94600,20240805,15.22,109400,-0.37,20250307,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,0,3,0.00,2687000,25,17.61,107900,109400,104200,140400,75600,108000,107480.00,0.18,0,-8,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1434,13.75,0.20,12,0.00,7852.00,548349.00,123700,20241002,-12.69,94600,20240805,14.16,109400,-1.28,20250307,102600,5.26,20250102,123700,-12.69,20241002,94600,14.16,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N +20250307,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,1300,2,1.20,1279900,12,8.45,107900,109400,104200,140400,75600,108000,106658.33,0.18,0,0,109000,108500,107500,107000,106000,108750,107250,66,32400,5000,73440,100,1,1328000,1452,13.92,0.20,12,0.00,7852.00,548349.00,123700,20241002,-11.64,94600,20240805,15.54,109400,-0.09,20250307,102600,6.53,20250102,123700,-11.64,20241002,94600,15.54,20240805,0.01,N,003830,5000,66 억,,2392,N,N,0,N,00,N 20250306,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,1500,2,1.41,15239100,142,96.60,106500,108000,106500,138400,74600,106500,107317.61,0.18,0,10,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1434,13.75,0.20,12,0.01,7852.00,548349.00,123700,20241002,-12.69,94600,20240805,14.16,108100,-0.09,20250228,102600,5.26,20250102,123700,-12.69,20241002,94600,14.16,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N 20250306,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,1500,2,1.41,15239100,142,96.60,106500,108000,106500,138400,74600,106500,107317.61,0.18,0,10,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1434,13.75,0.20,12,0.01,7852.00,548349.00,123700,20241002,-12.69,94600,20240805,14.16,108100,-0.09,20250228,102600,5.26,20250102,123700,-12.69,20241002,94600,14.16,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N 20250306,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,107500,1000,2,0.94,8991400,84,57.14,106500,107500,106500,138400,74600,106500,107040.48,0.18,0,3,107166,106832,106166,105832,105166,107000,106000,66,31900,5000,72420,100,1,1328000,1428,13.69,0.20,12,0.01,7852.00,548349.00,123700,20241002,-13.10,94600,20240805,13.64,108100,-0.56,20250228,102600,4.78,20250102,123700,-13.10,20241002,94600,13.64,20240805,0.01,N,003830,5000,66 억,,2383,N,N,0,N,00,N diff --git a/003850/price/prices-20250301.csv b/003850/price/prices-20250301.csv index 9afd3be4e81a..b9733c7ccd32 100644 --- a/003850/price/prices-20250301.csv +++ b/003850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9830,-190,5,-1.90,1641025690,166093,161.76,9940,10010,9790,13020,7020,10020,9880.22,7.02,0,-53478,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8531,16.80,1.17,12,0.19,585.00,8367.00,13750,20240320,-28.51,9180,20241209,7.08,10910,-9.90,20250108,9680,1.55,20250304,13750,-28.51,20240320,9180,7.08,20241209,1.05,N,003850,500,433 억,,6096206,N,N,27,N,00,N +20250307,150149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9810,-210,5,-2.10,1520294700,153803,149.79,9940,10010,9790,13020,7020,10020,9884.69,7.02,0,-44951,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8514,16.77,1.17,12,0.18,585.00,8367.00,13750,20240320,-28.65,9180,20241209,6.86,10910,-10.08,20250108,9680,1.34,20250304,13750,-28.65,20240320,9180,6.86,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,140148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9830,-190,5,-1.90,1385096385,140027,136.38,9940,10010,9790,13020,7020,10020,9891.64,7.02,0,-35629,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8531,16.80,1.17,12,0.16,585.00,8367.00,13750,20240320,-28.51,9180,20241209,7.08,10910,-9.90,20250108,9680,1.55,20250304,13750,-28.51,20240320,9180,7.08,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,130148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9860,-160,5,-1.60,1063885170,107332,104.53,9940,10010,9840,13020,7020,10020,9912.10,7.02,0,-19684,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8557,16.85,1.18,12,0.12,585.00,8367.00,13750,20240320,-28.29,9180,20241209,7.41,10910,-9.62,20250108,9680,1.86,20250304,13750,-28.29,20240320,9180,7.41,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,120149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9870,-150,5,-1.50,957980470,96591,94.07,9940,10010,9850,13020,7020,10020,9917.91,7.02,0,-16550,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8566,16.87,1.18,12,0.11,585.00,8367.00,13750,20240320,-28.22,9180,20241209,7.52,10910,-9.53,20250108,9680,1.96,20250304,13750,-28.22,20240320,9180,7.52,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,110148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9910,-110,5,-1.10,647377400,65130,63.43,9940,10010,9880,13020,7020,10020,9939.77,7.02,0,-4976,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8601,16.94,1.18,12,0.08,585.00,8367.00,13750,20240320,-27.93,9180,20241209,7.95,10910,-9.17,20250108,9680,2.38,20250304,13750,-27.93,20240320,9180,7.95,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,100148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10000,-20,5,-0.20,332086410,33381,32.51,9940,10010,9900,13020,7020,10020,9948.37,7.02,0,5953,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8679,17.09,1.20,12,0.04,585.00,8367.00,13750,20240320,-27.27,9180,20241209,8.93,10910,-8.34,20250108,9680,3.31,20250304,13750,-27.27,20240320,9180,8.93,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N +20250307,090149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9950,-70,5,-0.70,12954820,1303,1.27,9940,9950,9940,13020,7020,10020,9942.30,7.02,0,112,10213,10116,10018,9921,9823,10165,9970,434,3000,500,7410,10,1,86787207,8635,17.01,1.19,12,0.00,585.00,8367.00,13750,20240320,-27.64,9180,20241209,8.39,10910,-8.80,20250108,9680,2.79,20250304,13750,-27.64,20240320,9180,8.39,20241209,1.05,N,003850,500,433 억,,6096206,N,N,44,N,00,N 20250306,160148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10020,0,3,0.00,1023876610,102329,57.44,10000,10115,9920,13020,7020,10020,10005.73,7.02,0,2421,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8696,17.13,1.20,12,0.12,585.00,8367.00,13750,20240320,-27.13,9180,20241209,9.15,10910,-8.16,20250108,9680,3.51,20250304,13750,-27.13,20240320,9180,9.15,20241209,1.06,N,003850,500,433 억,,6093054,N,N,44,N,00,N 20250306,150148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10020,0,3,0.00,939411390,93902,52.71,10000,10115,9920,13020,7020,10020,10004.17,7.02,0,-1659,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8696,17.13,1.20,12,0.11,585.00,8367.00,13750,20240320,-27.13,9180,20241209,9.15,10910,-8.16,20250108,9680,3.51,20250304,13750,-27.13,20240320,9180,9.15,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N 20250306,140148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10000,-20,5,-0.20,766024675,76645,43.02,10000,10115,9920,13020,7020,10020,9994.45,7.02,0,-8639,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8679,17.09,1.20,12,0.09,585.00,8367.00,13750,20240320,-27.27,9180,20241209,8.93,10910,-8.34,20250108,9680,3.31,20250304,13750,-27.27,20240320,9180,8.93,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N diff --git a/003920/price/prices-20250301.csv b/003920/price/prices-20250301.csv index 300ee9946912..79fab8790181 100644 --- a/003920/price/prices-20250301.csv +++ b/003920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75400,1400,2,1.89,1480489850,19477,68.29,74000,76800,73800,96200,51800,74000,76012.21,6.60,0,1825,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4853,-10.21,0.99,12,0.30,-7385.00,76232.00,78900,20250225,-4.44,46500,20240909,62.15,78900,-4.44,20250225,58800,28.23,20250102,720000,-89.53,20241105,56300,33.93,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,150149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75800,1800,2,2.43,1383611550,18194,63.80,74000,76800,73800,96200,51800,74000,76047.68,6.60,0,1655,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4879,-10.26,0.99,12,0.28,-7385.00,76232.00,78900,20250225,-3.93,46500,20240909,63.01,78900,-3.93,20250225,58800,28.91,20250102,720000,-89.47,20241105,56300,34.64,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,140148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76200,2200,2,2.97,1278043250,16807,58.93,74000,76800,73800,96200,51800,74000,76042.32,6.60,0,1214,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4905,-10.32,1.00,12,0.26,-7385.00,76232.00,78900,20250225,-3.42,46500,20240909,63.87,78900,-3.42,20250225,58800,29.59,20250102,720000,-89.42,20241105,56300,35.35,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,130149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76500,2500,2,3.38,973719550,12807,44.91,74000,76800,73800,96200,51800,74000,76030.26,6.60,0,224,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4924,-10.36,1.00,12,0.20,-7385.00,76232.00,78900,20250225,-3.04,46500,20240909,64.52,78900,-3.04,20250225,58800,30.10,20250102,720000,-89.38,20241105,56300,35.88,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,120149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76600,2600,2,3.51,851487850,11207,39.30,74000,76800,73800,96200,51800,74000,75978.21,6.60,0,677,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4931,-10.37,1.00,12,0.17,-7385.00,76232.00,78900,20250225,-2.92,46500,20240909,64.73,78900,-2.92,20250225,58800,30.27,20250102,720000,-89.36,20241105,56300,36.06,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,110149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76400,2400,2,3.24,699762100,9226,32.35,74000,76800,73800,96200,51800,74000,75846.75,6.60,0,642,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4918,-10.35,1.00,12,0.14,-7385.00,76232.00,78900,20250225,-3.17,46500,20240909,64.30,78900,-3.17,20250225,58800,29.93,20250102,720000,-89.39,20241105,56300,35.70,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,100148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75900,1900,2,2.57,278613800,3707,13.00,74000,76000,73800,96200,51800,74000,75158.83,6.60,0,1830,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4886,-10.28,1.00,12,0.06,-7385.00,76232.00,78900,20250225,-3.80,46500,20240909,63.23,78900,-3.80,20250225,58800,29.08,20250102,720000,-89.46,20241105,56300,34.81,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N +20250307,090149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73900,-100,5,-0.14,20939900,283,0.99,74000,74000,73900,96200,51800,74000,73992.58,6.60,0,12,78200,76100,74900,72800,71600,75500,72200,36,22200,500,54760,100,1,6436810,4757,-10.01,0.97,12,0.00,-7385.00,76232.00,78900,20250225,-6.34,46500,20240909,58.92,78900,-6.34,20250225,58800,25.68,20250102,720000,-89.74,20241105,56300,31.26,20241223,0.11,N,003920,500,36 억,,425146,N,N,0,N,00,N 20250306,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74000,-2800,5,-3.65,2130930950,28515,196.52,77000,77000,73700,99800,53800,76800,74730.20,6.73,0,-7373,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4763,-10.02,0.97,12,0.44,-7385.00,76232.00,78900,20250225,-6.21,46500,20240909,59.14,78900,-6.21,20250225,58800,25.85,20250102,720000,-89.72,20241105,56300,31.44,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N 20250306,150148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74700,-2100,5,-2.73,1939221150,25934,178.73,77000,77000,73700,99800,53800,76800,74775.24,6.73,0,-7139,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4808,-10.12,0.98,12,0.40,-7385.00,76232.00,78900,20250225,-5.32,46500,20240909,60.65,78900,-5.32,20250225,58800,27.04,20250102,720000,-89.62,20241105,56300,32.68,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N 20250306,140148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74400,-2400,5,-3.12,1800664550,24074,165.91,77000,77000,73700,99800,53800,76800,74797.07,6.73,0,-6893,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4789,-10.07,0.98,12,0.37,-7385.00,76232.00,78900,20250225,-5.70,46500,20240909,60.00,78900,-5.70,20250225,58800,26.53,20250102,720000,-89.67,20241105,56300,32.15,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N diff --git a/003960/price/prices-20250301.csv b/003960/price/prices-20250301.csv index b009e75a1d31..0c91001d1d85 100644 --- a/003960/price/prices-20250301.csv +++ b/003960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43950,-650,5,-1.46,2046675050,46383,80.65,44400,44800,43550,57900,31250,44600,44126.01,2.69,0,-5673,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4028,4.41,0.65,12,0.51,9962.00,67137.00,109900,20240709,-60.01,33200,20240405,32.38,44900,-2.12,20250306,38050,15.51,20250203,109900,-60.01,20240709,33200,32.38,20240405,1.53,N,003960,5000,458 억,,246264,N,N,6,N,00,N +20250307,150150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43800,-800,5,-1.79,1914915800,43377,75.43,44400,44800,43550,57900,31250,44600,44145.39,2.69,0,-4856,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4014,4.40,0.65,12,0.47,9962.00,67137.00,109900,20240709,-60.15,33200,20240405,31.93,44900,-2.45,20250306,38050,15.11,20250203,109900,-60.15,20240709,33200,31.93,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44400,-200,5,-0.45,1520686150,34437,59.88,44400,44800,43550,57900,31250,44600,44157.89,2.69,0,-2207,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4069,4.46,0.66,12,0.38,9962.00,67137.00,109900,20240709,-59.60,33200,20240405,33.73,44900,-1.11,20250306,38050,16.69,20250203,109900,-59.60,20240709,33200,33.73,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,130149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43750,-850,5,-1.91,1259693250,28504,49.56,44400,44800,43550,57900,31250,44600,44192.89,2.69,0,-507,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4009,4.39,0.65,12,0.31,9962.00,67137.00,109900,20240709,-60.19,33200,20240405,31.78,44900,-2.56,20250306,38050,14.98,20250203,109900,-60.19,20240709,33200,31.78,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,120150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44100,-500,5,-1.12,1075858475,24324,42.30,44400,44800,43550,57900,31250,44600,44229.61,2.69,0,1007,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4042,4.43,0.66,12,0.27,9962.00,67137.00,109900,20240709,-59.87,33200,20240405,32.83,44900,-1.78,20250306,38050,15.90,20250203,109900,-59.87,20240709,33200,32.83,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,110149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44200,-400,5,-0.90,947637300,21417,37.24,44400,44800,43550,57900,31250,44600,44246.19,2.69,0,824,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4051,4.44,0.66,12,0.23,9962.00,67137.00,109900,20240709,-59.78,33200,20240405,33.13,44900,-1.56,20250306,38050,16.16,20250203,109900,-59.78,20240709,33200,33.13,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,100149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44400,-200,5,-0.45,728497250,16478,28.65,44400,44800,43550,57900,31250,44600,44209.18,2.69,0,21,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4069,4.46,0.66,12,0.18,9962.00,67137.00,109900,20240709,-59.60,33200,20240405,33.73,44900,-1.11,20250306,38050,16.69,20250203,109900,-59.60,20240709,33200,33.73,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N +20250307,090150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43900,-700,5,-1.57,112028700,2543,4.42,44400,44400,43800,57900,31250,44600,44043.47,2.69,0,-1158,46633,45616,43883,42866,41133,46125,43375,458,13300,5000,28540,50,1,9164467,4023,4.41,0.65,12,0.03,9962.00,67137.00,109900,20240709,-60.05,33200,20240405,32.23,44900,-2.23,20250306,38050,15.37,20250203,109900,-60.05,20240709,33200,32.23,20240405,1.53,N,003960,5000,458 억,,246264,N,N,0,N,00,N 20250306,160149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44600,2000,2,4.69,2498878775,57003,193.53,42300,44900,42150,55300,29850,42600,43813.21,2.59,0,9831,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4087,4.48,0.66,12,0.62,9962.00,67137.00,109900,20240709,-59.42,33200,20240405,34.34,44900,-0.67,20250306,38050,17.21,20250203,109900,-59.42,20240709,33200,34.34,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N 20250306,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44350,1750,2,4.11,1702344000,39163,132.96,42300,44700,42150,55300,29850,42600,43468.17,2.59,0,9950,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4064,4.45,0.66,12,0.43,9962.00,67137.00,109900,20240709,-59.65,33200,20240405,33.58,44700,-0.78,20250306,38050,16.56,20250203,109900,-59.65,20240709,33200,33.58,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N 20250306,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43900,1300,2,3.05,1150800650,26649,90.48,42300,43900,42150,55300,29850,42600,43183.63,2.59,0,7982,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4023,4.41,0.65,12,0.29,9962.00,67137.00,109900,20240709,-60.05,33200,20240405,32.23,43900,0.00,20250306,38050,15.37,20250203,109900,-60.05,20240709,33200,32.23,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N diff --git a/004000/price/prices-20250301.csv b/004000/price/prices-20250301.csv index c0be5fc7504d..4a0d64e6693e 100644 --- a/004000/price/prices-20250301.csv +++ b/004000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43000,550,2,1.30,3133008900,72884,74.54,42450,43550,41350,55100,29750,42450,42986.29,17.08,0,4569,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11094,6.09,0.46,12,0.28,7055.00,92735.00,51200,20240905,-16.02,33900,20241205,26.84,43950,-2.16,20250220,37750,13.91,20250203,51200,-16.02,20240905,33900,26.84,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,29,N,00,N +20250307,150150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43150,700,2,1.65,2960680275,68885,70.45,42450,43550,41350,55100,29750,42450,42980.10,17.08,0,5174,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11133,6.12,0.47,12,0.27,7055.00,92735.00,51200,20240905,-15.72,33900,20241205,27.29,43950,-1.82,20250220,37750,14.30,20250203,51200,-15.72,20240905,33900,27.29,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43200,750,2,1.77,2454536375,57150,58.45,42450,43550,41350,55100,29750,42450,42949.08,17.08,0,7965,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11146,6.12,0.47,12,0.22,7055.00,92735.00,51200,20240905,-15.62,33900,20241205,27.43,43950,-1.71,20250220,37750,14.44,20250203,51200,-15.62,20240905,33900,27.43,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,130149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43150,700,2,1.65,1559712200,36524,37.35,42450,43200,41350,55100,29750,42450,42703.81,17.08,0,7463,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11133,6.12,0.47,12,0.14,7055.00,92735.00,51200,20240905,-15.72,33900,20241205,27.29,43950,-1.82,20250220,37750,14.30,20250203,51200,-15.72,20240905,33900,27.29,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,120150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43000,550,2,1.30,1203889725,28247,28.89,42450,43150,41350,55100,29750,42450,42620.13,17.08,0,4732,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11094,6.09,0.46,12,0.11,7055.00,92735.00,51200,20240905,-16.02,33900,20241205,26.84,43950,-2.16,20250220,37750,13.91,20250203,51200,-16.02,20240905,33900,26.84,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,110149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43050,600,2,1.41,900362925,21176,21.66,42450,43150,41350,55100,29750,42450,42518.11,17.08,0,3585,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,11107,6.10,0.46,12,0.08,7055.00,92735.00,51200,20240905,-15.92,33900,20241205,26.99,43950,-2.05,20250220,37750,14.04,20250203,51200,-15.92,20240905,33900,26.99,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,100149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42200,-250,5,-0.59,326948175,7766,7.94,42450,42650,41350,55100,29750,42450,42099.63,17.08,0,304,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,10888,5.98,0.46,12,0.03,7055.00,92735.00,51200,20240905,-17.58,33900,20241205,24.48,43950,-3.98,20250220,37750,11.79,20250203,51200,-17.58,20240905,33900,24.48,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N +20250307,090150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41950,-500,5,-1.18,17574050,415,0.42,42450,42450,41950,55100,29750,42450,42345.34,17.08,0,-142,43550,43000,42450,41900,41350,43275,42175,1290,12650,5000,32260,50,1,25800000,10823,5.95,0.45,12,0.00,7055.00,92735.00,51200,20240905,-18.07,33900,20241205,23.75,43950,-4.55,20250220,37750,11.13,20250203,51200,-18.07,20240905,33900,23.75,20241205,0.33,N,004000,5000,1290 억,,4407424,N,N,57,N,00,N 20250306,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,150,2,0.35,4156209050,97685,56.23,42400,43000,41900,54900,29650,42300,42547.10,17.03,0,27673,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10952,6.02,0.46,12,0.38,7055.00,92735.00,51200,20240905,-17.09,33900,20241205,25.22,43950,-3.41,20250220,37750,12.45,20250203,51200,-17.09,20240905,33900,25.22,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,57,N,00,N 20250306,150149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42100,-200,5,-0.47,3880288700,91148,52.47,42400,43000,41900,54900,29650,42300,42571.30,17.03,0,25639,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10862,5.97,0.45,12,0.35,7055.00,92735.00,51200,20240905,-17.77,33900,20241205,24.19,43950,-4.21,20250220,37750,11.52,20250203,51200,-17.77,20240905,33900,24.19,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N 20250306,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,150,2,0.35,3333687050,78192,45.01,42400,43000,41900,54900,29650,42300,42634.64,17.03,0,22689,45533,43916,41183,39566,36833,44725,40375,1290,12600,5000,32140,50,1,25800000,10952,6.02,0.46,12,0.30,7055.00,92735.00,51200,20240905,-17.09,33900,20241205,25.22,43950,-3.41,20250220,37750,12.45,20250203,51200,-17.09,20240905,33900,25.22,20241205,0.32,N,004000,5000,1290 억,,4394786,N,N,270,N,00,N diff --git a/004020/price/prices-20250301.csv b/004020/price/prices-20250301.csv index 03ae306bd825..18782f52ef7f 100644 --- a/004020/price/prices-20250301.csv +++ b/004020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31850,2550,2,8.70,149527066450,4784922,153.69,28900,32200,28750,38050,20550,29300,31249.53,19.29,0,893069,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,42502,9.22,0.22,12,3.59,3456.00,143973.00,36150,20240229,-11.89,19900,20241209,60.05,32200,-1.09,20250307,20600,54.61,20250102,34650,-8.08,20240307,19900,60.05,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,3593,N,00,N +20250307,150150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31850,2550,2,8.70,143016790300,4580474,147.12,28900,32200,28750,38050,20550,29300,31223.41,19.29,0,828273,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,42502,9.22,0.22,12,3.43,3456.00,143973.00,36150,20240229,-11.89,19900,20241209,60.05,32200,-1.09,20250307,20600,54.61,20250102,34650,-8.08,20240307,19900,60.05,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31650,2350,2,8.02,128044157300,4108267,131.95,28900,32200,28750,38050,20550,29300,31167.72,19.29,0,730061,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,42236,9.16,0.22,12,3.08,3456.00,143973.00,36150,20240229,-12.45,19900,20241209,59.05,32200,-1.71,20250307,20600,53.64,20250102,34650,-8.66,20240307,19900,59.05,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,130150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31650,2350,2,8.02,120063594275,3856631,123.87,28900,32200,28750,38050,20550,29300,31132.03,19.29,0,681762,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,42236,9.16,0.22,12,2.89,3456.00,143973.00,36150,20240229,-12.45,19900,20241209,59.05,32200,-1.71,20250307,20600,53.64,20250102,34650,-8.66,20240307,19900,59.05,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,120150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,2150,2,7.34,111161558625,3575767,114.85,28900,32200,28750,38050,20550,29300,31087.79,19.29,0,604554,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,41969,9.10,0.22,12,2.68,3456.00,143973.00,36150,20240229,-13.00,19900,20241209,58.04,32200,-2.33,20250307,20600,52.67,20250102,34650,-9.24,20240307,19900,58.04,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,110149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,31650,2350,2,8.02,82776718925,2683007,86.18,28900,31900,28750,38050,20550,29300,30852.58,19.29,0,430647,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,42236,9.16,0.22,12,2.01,3456.00,143973.00,36150,20240229,-12.45,19900,20241209,59.05,31900,-0.78,20250307,20600,53.64,20250102,34650,-8.66,20240307,19900,59.05,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,30150,850,2,2.90,20716157600,699292,22.46,28900,30500,28750,38050,20550,29300,29624.77,19.29,0,64061,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,40234,8.72,0.21,12,0.52,3456.00,143973.00,36150,20240229,-16.60,19900,20241209,51.51,30500,-1.15,20250307,20600,46.36,20250102,34650,-12.99,20240307,19900,51.51,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N +20250307,090150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,-150,5,-0.51,1278520550,44211,1.42,28900,29200,28750,38050,20550,29300,28913.09,19.29,0,7878,31500,30400,28550,27450,25600,30950,28000,6672,8750,5000,22260,50,1,133445785,38899,8.43,0.20,12,0.03,3456.00,143973.00,36150,20240229,-19.36,19900,20241209,46.48,29650,-1.69,20250306,20600,41.50,20250102,34650,-15.87,20240307,19900,46.48,20241209,0.36,N,004020,5000,6672 억,,25745493,N,N,2973,N,00,N 20250306,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,2650,2,9.94,88672538900,3092293,680.05,26900,29650,26700,34600,18700,26650,28674.55,18.67,0,530473,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,39100,8.48,0.20,12,2.32,3456.00,143973.00,36150,20240229,-18.95,19900,20241209,47.24,29650,-1.18,20250306,20600,42.23,20250102,34900,-16.05,20240306,19900,47.24,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,2973,N,00,N 20250306,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,2650,2,9.94,82729589700,2889160,635.38,26900,29650,26700,34600,18700,26650,28634.50,18.67,0,451776,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,39100,8.48,0.20,12,2.17,3456.00,143973.00,36150,20240229,-18.95,19900,20241209,47.24,29650,-1.18,20250306,20600,42.23,20250102,34900,-16.05,20240306,19900,47.24,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N 20250306,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28975,2325,2,8.72,63489191500,2231000,490.64,26900,29400,26700,34600,18700,26650,28457.75,18.67,0,268626,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,38666,8.38,0.20,12,1.67,3456.00,143973.00,36150,20240229,-19.85,19900,20241209,45.60,29400,-1.45,20250306,20600,40.66,20250102,34900,-16.98,20240306,19900,45.60,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N diff --git a/004060/price/prices-20250301.csv b/004060/price/prices-20250301.csv index 8e95d455f797..0d4ee8bcd04e 100644 --- a/004060/price/prices-20250301.csv +++ b/004060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,319,-1,5,-0.31,191536767,604565,122.07,315,321,311,416,224,320,316.82,0.78,0,-7514,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,646,-63.80,0.26,12,0.30,-5.00,1209.00,534,20240809,-40.26,300,20240805,6.33,374,-14.71,20250225,310,2.90,20250304,534,-40.26,20240809,300,6.33,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-4,5,-1.25,183289993,578677,116.85,315,321,311,416,224,320,316.74,0.78,0,-6262,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,640,-63.20,0.26,12,0.29,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-3,5,-0.94,164738313,519736,104.94,315,321,311,416,224,320,316.97,0.78,0,-6379,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,642,-63.40,0.26,12,0.26,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-3,5,-0.94,142715174,450012,90.87,315,321,311,416,224,320,317.14,0.78,0,14143,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,642,-63.40,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,133828860,422070,85.22,315,321,311,416,224,320,317.08,0.78,0,34399,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.21,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-4,5,-1.25,119036633,375523,75.82,315,321,311,416,224,320,316.99,0.78,0,51913,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,640,-63.20,0.26,12,0.19,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,374,-15.51,20250225,310,1.94,20250304,534,-40.82,20240809,300,5.33,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-3,5,-0.94,88934390,280769,56.69,315,321,311,416,224,320,316.75,0.78,0,19413,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,642,-63.40,0.26,12,0.14,-5.00,1209.00,534,20240809,-40.64,300,20240805,5.67,374,-15.24,20250225,310,2.26,20250304,534,-40.64,20240809,300,5.67,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N +20250307,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,0,3,0.00,21838886,68566,13.84,315,321,315,416,224,320,318.51,0.78,0,-81,328,323,319,314,310,322,313,1012,96,500,220,1,1,202424960,648,-64.00,0.26,12,0.03,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.73,N,004060,500,1012 억,,1588040,N,N,10,N,00,N 20250306,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,0,3,0.00,156335684,490760,121.65,323,324,315,416,224,320,318.56,0.77,0,36251,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,648,-64.00,0.26,12,0.24,-5.00,1209.00,534,20240809,-40.07,300,20240805,6.67,374,-14.44,20250225,310,3.23,20250304,534,-40.07,20240809,300,6.67,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,10,N,00,N 20250306,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,153539121,481960,119.47,323,324,315,416,224,320,318.57,0.77,0,36321,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.24,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N 20250306,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,-2,5,-0.62,136303015,427669,106.01,323,324,315,416,224,320,318.71,0.77,0,34143,324,321,317,314,310,323,316,1012,96,500,220,1,1,202424960,644,-63.60,0.26,12,0.21,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,374,-14.97,20250225,310,2.58,20250304,534,-40.45,20240809,300,6.00,20240805,0.65,N,004060,500,1012 억,,1551923,N,N,97,N,00,N diff --git a/004080/price/prices-20250301.csv b/004080/price/prices-20250301.csv index 03f948d0d8d7..81dd50598c3e 100644 --- a/004080/price/prices-20250301.csv +++ b/004080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,40,2,0.28,20738630,1431,172.00,14490,14550,14430,18850,10150,14500,14492.40,2.08,0,-351,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1381,14.96,1.20,12,0.02,972.00,12094.00,16300,20240426,-10.80,13430,20240716,8.27,15000,-3.07,20250106,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,-20,5,-0.14,4324040,299,35.94,14490,14490,14430,18850,10150,14500,14461.67,2.08,0,-89,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1376,14.90,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.17,13430,20240716,7.82,15000,-3.47,20250106,14200,1.97,20250213,16300,-11.17,20240426,13430,7.82,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-50,5,-0.34,2731300,189,22.72,14490,14490,14430,18850,10150,14500,14451.32,2.08,0,-56,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14430,-70,5,-0.48,2341340,162,19.47,14490,14490,14430,18850,10150,14500,14452.72,2.08,0,-46,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1371,14.85,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.47,13430,20240716,7.45,15000,-3.80,20250106,14200,1.62,20250213,16300,-11.47,20240426,13430,7.45,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14490,-10,5,-0.07,14490,1,0.12,14490,14490,14490,18850,10150,14500,14490.00,2.08,0,0,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1377,14.91,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.10,13430,20240716,7.89,15000,-3.40,20250106,14200,2.04,20250213,16300,-11.10,20240426,13430,7.89,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N +20250307,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,18850,10150,14500,0.00,2.08,0,0,14560,14530,14470,14440,14380,14545,14455,67,4350,500,10730,10,1,9500000,1378,14.92,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.04,13430,20240716,7.97,15000,-3.33,20250106,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N 20250306,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,20,2,0.14,12037900,832,271.90,14480,14500,14410,18820,10140,14480,14468.63,2.08,0,-233,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1378,14.92,1.20,12,0.01,972.00,12094.00,16300,20240426,-11.04,13430,20240716,7.97,15000,-3.33,20250106,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,N,004080,500,67 억,,197749,N,N,5,N,00,N 20250306,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14470,-10,5,-0.07,3203730,222,72.55,14480,14480,14410,18820,10140,14480,14431.22,2.08,0,-59,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1375,14.89,1.20,12,0.00,972.00,12094.00,16300,20240426,-11.23,13430,20240716,7.74,15000,-3.53,20250106,14200,1.90,20250213,16300,-11.23,20240426,13430,7.74,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N 20250306,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-30,5,-0.21,3189260,221,72.22,14480,14480,14410,18820,10140,14480,14431.04,2.08,0,-59,14520,14500,14460,14440,14400,14510,14450,67,4340,500,10710,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197749,N,N,4,N,00,N diff --git a/004090/price/prices-20250301.csv b/004090/price/prices-20250301.csv index a55f215f3649..bbced2ac94a1 100644 --- a/004090/price/prices-20250301.csv +++ b/004090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13110,110,2,0.85,1071065660,82616,70.63,12990,13210,12750,16900,9100,13000,12963.78,3.09,0,3903,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1664,11.21,0.91,12,0.65,1170.00,14440.00,28100,20240605,-53.35,11890,20240312,10.26,17210,-23.82,20250204,12230,7.20,20250210,28100,-53.35,20240605,11890,10.26,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,150151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13050,50,2,0.38,852845200,65971,56.40,12990,13100,12750,16900,9100,13000,12927.58,3.09,0,2251,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1657,11.15,0.90,12,0.52,1170.00,14440.00,28100,20240605,-53.56,11890,20240312,9.76,17210,-24.17,20250204,12230,6.70,20250210,28100,-53.56,20240605,11890,9.76,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12950,-50,5,-0.38,669511710,51882,44.35,12990,13100,12750,16900,9100,13000,12904.51,3.09,0,5021,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1644,11.07,0.90,12,0.41,1170.00,14440.00,28100,20240605,-53.91,11890,20240312,8.92,17210,-24.75,20250204,12230,5.89,20250210,28100,-53.91,20240605,11890,8.92,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,130150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12980,-20,5,-0.15,517352205,40198,34.36,12990,13060,12750,16900,9100,13000,12870.10,3.09,0,194,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1648,11.09,0.90,12,0.32,1170.00,14440.00,28100,20240605,-53.81,11890,20240312,9.17,17210,-24.58,20250204,12230,6.13,20250210,28100,-53.81,20240605,11890,9.17,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,120151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12910,-90,5,-0.69,434736735,33792,28.89,12990,13060,12750,16900,9100,13000,12865.08,3.09,0,-1341,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1639,11.03,0.89,12,0.27,1170.00,14440.00,28100,20240605,-54.06,11890,20240312,8.58,17210,-24.99,20250204,12230,5.56,20250210,28100,-54.06,20240605,11890,8.58,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,110150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12930,-70,5,-0.54,377338665,29347,25.09,12990,13060,12750,16900,9100,13000,12857.83,3.09,0,-2231,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1641,11.05,0.90,12,0.23,1170.00,14440.00,28100,20240605,-53.99,11890,20240312,8.75,17210,-24.87,20250204,12230,5.72,20250210,28100,-53.99,20240605,11890,8.75,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,100150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12860,-140,5,-1.08,309980065,24117,20.62,12990,13060,12750,16900,9100,13000,12853.18,3.09,0,-1735,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1632,10.99,0.89,12,0.19,1170.00,14440.00,28100,20240605,-54.23,11890,20240312,8.16,17210,-25.28,20250204,12230,5.15,20250210,28100,-54.23,20240605,11890,8.16,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N +20250307,090151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12930,-70,5,-0.54,25063760,1934,1.65,12990,13060,12930,16900,9100,13000,12959.54,3.09,0,336,13393,13196,13093,12896,12793,13145,12845,63,3900,500,8060,10,1,12694120,1641,11.05,0.90,12,0.02,1170.00,14440.00,28100,20240605,-53.99,11890,20240312,8.75,17210,-24.87,20250204,12230,5.72,20250210,28100,-53.99,20240605,11890,8.75,20240312,4.89,N,004090,500,63 억,,391649,N,N,2,N,00,N 20250306,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13000,-310,5,-2.33,1524900965,116013,38.65,13280,13290,12990,17300,9320,13310,13144.74,2.87,0,26326,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1650,11.11,0.90,12,0.91,1170.00,14440.00,28100,20240605,-53.74,11890,20240312,9.34,17210,-24.46,20250204,12230,6.30,20250210,28100,-53.74,20240605,11890,9.34,20240312,4.96,N,004090,500,63 억,,364563,N,N,2,N,00,N 20250306,150150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13000,-310,5,-2.33,1433577275,108996,36.31,13280,13290,12990,17300,9320,13310,13152.56,2.87,0,26809,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1650,11.11,0.90,12,0.86,1170.00,14440.00,28100,20240605,-53.74,11890,20240312,9.34,17210,-24.46,20250204,12230,6.30,20250210,28100,-53.74,20240605,11890,9.34,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N 20250306,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13140,-170,5,-1.28,1174856675,89182,29.71,13280,13290,13090,17300,9320,13310,13173.69,2.87,0,25431,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1668,11.23,0.91,12,0.70,1170.00,14440.00,28100,20240605,-53.24,11890,20240312,10.51,17210,-23.65,20250204,12230,7.44,20250210,28100,-53.24,20240605,11890,10.51,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N diff --git a/004100/price/prices-20250301.csv b/004100/price/prices-20250301.csv index a2df3864a3e2..3589ba8c6176 100644 --- a/004100/price/prices-20250301.csv +++ b/004100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,-185,5,-6.11,4298019393,1487569,254.35,3005,3060,2780,3935,2125,3030,2889.29,2.01,0,-5145,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1044,1422.50,1.05,12,4.05,2.00,2698.00,3815,20241206,-25.43,1800,20240411,58.06,3410,-16.57,20250224,2460,15.65,20250102,3815,-25.43,20241206,1800,58.06,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,150151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-190,5,-6.27,3903973593,1349003,230.66,3005,3060,2780,3935,2125,3030,2893.96,2.01,0,-2994,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1042,1420.00,1.05,12,3.68,2.00,2698.00,3815,20241206,-25.56,1800,20240411,57.78,3410,-16.72,20250224,2460,15.45,20250102,3815,-25.56,20241206,1800,57.78,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,140150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,10,2,0.33,1214694808,404989,69.25,3005,3060,2965,3935,2125,3030,2999.32,2.01,0,-34607,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1116,1520.00,1.13,12,1.10,2.00,2698.00,3815,20241206,-20.31,1800,20240411,68.89,3410,-10.85,20250224,2460,23.58,20250102,3815,-20.31,20241206,1800,68.89,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,130151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-25,5,-0.83,1080081472,360311,61.61,3005,3060,2965,3935,2125,3030,2997.63,2.01,0,-46511,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1103,1502.50,1.11,12,0.98,2.00,2698.00,3815,20241206,-21.23,1800,20240411,66.94,3410,-11.88,20250224,2460,22.15,20250102,3815,-21.23,20241206,1800,66.94,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,120151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-35,5,-1.16,1015496338,338699,57.91,3005,3060,2965,3935,2125,3030,2998.22,2.01,0,-43714,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1099,1497.50,1.11,12,0.92,2.00,2698.00,3815,20241206,-21.49,1800,20240411,66.39,3410,-12.17,20250224,2460,21.75,20250102,3815,-21.49,20241206,1800,66.39,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,110150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,-10,5,-0.33,854146602,284739,48.69,3005,3060,2965,3935,2125,3030,2999.75,2.01,0,-21216,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1108,1510.00,1.12,12,0.78,2.00,2698.00,3815,20241206,-20.84,1800,20240411,67.78,3410,-11.44,20250224,2460,22.76,20250102,3815,-20.84,20241206,1800,67.78,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,100150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,-40,5,-1.32,569515227,190539,32.58,3005,3025,2965,3935,2125,3030,2988.96,2.01,0,-35858,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1097,1495.00,1.11,12,0.52,2.00,2698.00,3815,20241206,-21.63,1800,20240411,66.11,3410,-12.32,20250224,2460,21.54,20250102,3815,-21.63,20241206,1800,66.11,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N +20250307,090151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-35,5,-1.16,58337240,19484,3.33,3005,3020,2980,3935,2125,3030,2994.00,2.01,0,-15112,3093,3061,2998,2966,2903,3077,2982,184,905,500,2180,5,1,36700000,1099,1497.50,1.11,12,0.05,2.00,2698.00,3815,20241206,-21.49,1800,20240411,66.39,3410,-12.17,20250224,2460,21.75,20250102,3815,-21.49,20241206,1800,66.39,20240411,1.94,N,004100,500,183 억,,737379,N,N,3,N,00,N 20250306,160150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,30,2,1.00,1718629588,575675,121.49,3020,3030,2935,3900,2100,3000,2985.26,1.78,0,83701,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1112,1515.00,1.12,12,1.57,2.00,2698.00,3815,20241206,-20.58,1800,20240411,68.33,3410,-11.14,20250224,2460,23.17,20250102,3815,-20.58,20241206,1800,68.33,20240411,1.90,N,004100,500,183 억,,652759,N,N,3,N,00,N 20250306,150150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,1602049430,537074,113.35,3020,3030,2935,3900,2100,3000,2982.92,1.78,0,74543,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1107,1507.50,1.12,12,1.46,2.00,2698.00,3815,20241206,-20.97,1800,20240411,67.50,3410,-11.58,20250224,2460,22.56,20250102,3815,-20.97,20241206,1800,67.50,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N 20250306,140150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,1527111357,512230,108.10,3020,3030,2935,3900,2100,3000,2981.30,1.78,0,80104,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1105,1505.00,1.12,12,1.40,2.00,2698.00,3815,20241206,-21.10,1800,20240411,67.22,3410,-11.73,20250224,2460,22.36,20250102,3815,-21.10,20241206,1800,67.22,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N diff --git a/004140/price/prices-20250301.csv b/004140/price/prices-20250301.csv index 4b6d1af55349..19bb2f09c92e 100644 --- a/004140/price/prices-20250301.csv +++ b/004140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,30,2,1.27,1447716717,605208,94.80,2360,2430,2345,3065,1655,2360,2392.10,4.85,0,-6485,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1147,7.73,0.80,12,1.26,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2465,-3.04,20250120,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,150152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,1355253402,566559,88.75,2360,2430,2345,3065,1655,2360,2392.08,4.85,0,-8261,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,1.18,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,1090292554,455302,71.32,2360,2430,2345,3065,1655,2360,2394.66,4.85,0,-12626,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.95,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,130151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,30,2,1.27,889371147,371226,58.15,2360,2430,2345,3065,1655,2360,2395.77,4.85,0,-39944,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1147,7.73,0.80,12,0.77,309.00,2980.00,3845,20240729,-37.84,1850,20241210,29.19,2465,-3.04,20250120,1990,20.10,20250210,3845,-37.84,20240729,1850,29.19,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,120152,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,850336109,354896,55.59,2360,2430,2345,3065,1655,2360,2396.01,4.85,0,-36917,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.74,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,110151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,25,2,1.06,750461475,313124,49.05,2360,2430,2345,3065,1655,2360,2396.69,4.85,0,-37664,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1144,7.72,0.80,12,0.65,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,100151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2380,20,2,0.85,566722713,236246,37.01,2360,2430,2345,3065,1655,2360,2398.87,4.85,0,-41150,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1142,7.70,0.80,12,0.49,309.00,2980.00,3845,20240729,-38.10,1850,20241210,28.65,2465,-3.45,20250120,1990,19.60,20250210,3845,-38.10,20240729,1850,28.65,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N +20250307,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,11341400,4815,0.75,2360,2360,2345,3065,1655,2360,2355.43,4.85,0,-764,2460,2410,2375,2325,2290,2435,2350,480,705,1000,1510,5,1,47971766,1125,7.59,0.79,12,0.01,309.00,2980.00,3845,20240729,-39.01,1850,20241210,26.76,2465,-4.87,20250120,1990,17.84,20250210,3845,-39.01,20240729,1850,26.76,20241210,3.25,N,004140,1000,479 억,,2328151,N,N,4,N,00,N 20250306,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,5,2,0.21,1507388749,636445,76.02,2355,2425,2340,3060,1650,2355,2368.46,4.69,0,77315,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1132,7.64,0.79,12,1.33,309.00,2980.00,3845,20240729,-38.62,1850,20241210,27.57,2465,-4.26,20250120,1990,18.59,20250210,3845,-38.62,20240729,1850,27.57,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,4,N,00,N 20250306,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2355,0,3,0.00,1390431924,586927,70.10,2355,2425,2340,3060,1650,2355,2369.01,4.69,0,51560,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1130,7.62,0.79,12,1.22,309.00,2980.00,3845,20240729,-38.75,1850,20241210,27.30,2465,-4.46,20250120,1990,18.34,20250210,3845,-38.75,20240729,1850,27.30,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N 20250306,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,30,2,1.27,1099304180,463441,55.35,2355,2425,2340,3060,1650,2355,2372.05,4.69,0,20893,2445,2400,2315,2270,2185,2422,2292,480,705,1000,1500,5,1,47971766,1144,7.72,0.80,12,0.97,309.00,2980.00,3845,20240729,-37.97,1850,20241210,28.92,2465,-3.25,20250120,1990,19.85,20250210,3845,-37.97,20240729,1850,28.92,20241210,3.31,N,004140,1000,479 억,,2247757,N,N,22,N,00,N diff --git a/004150/price/prices-20250301.csv b/004150/price/prices-20250301.csv index c5e72233af6c..f85d99976d3a 100644 --- a/004150/price/prices-20250301.csv +++ b/004150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,60403180,24522,156.25,2475,2480,2450,3220,1740,2480,2463.22,5.22,0,-1192,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.73,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,150152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-20,5,-0.81,44046275,17871,113.87,2475,2480,2455,3220,1740,2480,2464.68,5.22,0,-1129,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.88,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,140151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,29456680,11936,76.05,2475,2480,2460,3220,1740,2480,2467.89,5.22,0,-1154,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,130151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,27226270,11033,70.30,2475,2480,2460,3220,1740,2480,2467.71,5.22,0,-1154,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,120152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,21935615,8891,56.65,2475,2480,2460,3220,1740,2480,2467.17,5.22,0,-1154,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.73,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,110151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,13564085,5490,34.98,2475,2480,2465,3220,1740,2480,2470.69,5.22,0,-512,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1011,13.93,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.73,2030,20241113,21.43,2620,-5.92,20250123,2270,8.59,20250203,3165,-22.12,20240327,2030,21.43,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,100151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,1027800,416,2.65,2475,2480,2470,3220,1740,2480,2470.67,5.22,0,-49,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N +20250307,090152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,27225,11,0.07,2475,2475,2475,3220,1740,2480,2475.00,5.22,0,-11,2503,2491,2478,2466,2453,2497,2472,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.50,N,004150,1000,420 억,,2140401,N,N,6,N,00,N 20250306,160151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,38876655,15694,62.10,2465,2490,2465,3220,1740,2480,2477.17,5.21,0,1654,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,6,N,00,N 20250306,150151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,30505960,12310,48.71,2465,2490,2465,3220,1740,2480,2478.14,5.21,0,1251,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.03,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3165,-21.80,20240327,2030,21.92,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N 20250306,140151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,0,3,0.00,24299465,9802,38.79,2465,2490,2465,3220,1740,2480,2479.03,5.21,0,1044,2513,2496,2473,2456,2433,2505,2465,420,740,1000,1830,5,1,41026620,1017,14.01,0.18,12,0.02,177.00,13520.00,3190,20240223,-22.26,2030,20241113,22.17,2620,-5.34,20250123,2270,9.25,20250203,3165,-21.64,20240327,2030,22.17,20241113,0.50,N,004150,1000,420 억,,2138493,N,N,20,N,00,N diff --git a/004170/price/prices-20250301.csv b/004170/price/prices-20250301.csv index 5d26a45531a3..1be80f2be8de 100644 --- a/004170/price/prices-20250301.csv +++ b/004170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160500,8000,2,5.25,17324660100,108844,226.04,153000,162200,152200,198200,106800,152500,159169.66,14.26,0,10384,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15802,7.02,0.37,12,1.11,22865.00,436364.00,185400,20240223,-13.43,125000,20241209,28.40,162200,-1.05,20250307,128100,25.29,20250203,181000,-11.33,20240509,125000,28.40,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,30,N,00,N +20250307,150152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,159800,7300,2,4.79,16676117300,104796,217.63,153000,162200,152200,198200,106800,152500,159129.52,14.26,0,9157,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15733,6.99,0.37,12,1.06,22865.00,436364.00,185400,20240223,-13.81,125000,20241209,27.84,162200,-1.48,20250307,128100,24.75,20250203,181000,-11.71,20240509,125000,27.84,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160400,7900,2,5.18,13839733600,87085,180.85,153000,162200,152200,198200,106800,152500,158922.35,14.26,0,17924,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15792,7.02,0.37,12,0.88,22865.00,436364.00,185400,20240223,-13.48,125000,20241209,28.32,162200,-1.11,20250307,128100,25.21,20250203,181000,-11.38,20240509,125000,28.32,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,161700,9200,2,6.03,10898659800,68874,143.03,153000,161800,152200,198200,106800,152500,158240.80,14.26,0,17125,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15920,7.07,0.37,12,0.70,22865.00,436364.00,185400,20240223,-12.78,125000,20241209,29.36,161800,-0.06,20250307,128100,26.23,20250203,181000,-10.66,20240509,125000,29.36,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,120152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160400,7900,2,5.18,8681243000,55082,114.39,153000,160700,152200,198200,106800,152500,157606.08,14.26,0,14454,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15792,7.02,0.37,12,0.56,22865.00,436364.00,185400,20240223,-13.48,125000,20241209,28.32,160700,-0.19,20250307,128100,25.21,20250203,181000,-11.38,20240509,125000,28.32,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,110151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,159700,7200,2,4.72,6404376750,40844,84.82,153000,160000,152200,198200,106800,152500,156801.24,14.26,0,11872,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15723,6.98,0.37,12,0.41,22865.00,436364.00,185400,20240223,-13.86,125000,20241209,27.76,160000,-0.19,20250307,128100,24.67,20250203,181000,-11.77,20240509,125000,27.76,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,100151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,156700,4200,2,2.75,3213132600,20715,43.02,153000,156800,152200,198200,106800,152500,155111.78,14.26,0,3140,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15427,6.85,0.36,12,0.21,22865.00,436364.00,185400,20240223,-15.48,125000,20241209,25.36,156800,-0.06,20250307,128100,22.33,20250203,181000,-13.43,20240509,125000,25.36,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N +20250307,090152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152500,0,3,0.00,6879900,45,0.09,153000,153000,152500,198200,106800,152500,152914.29,14.26,0,27,157033,154766,151133,148866,145233,155900,150000,492,45700,5000,115900,100,1,9845181,15014,6.67,0.35,12,0.00,22865.00,436364.00,185400,20240223,-17.75,125000,20241209,22.00,153400,-0.59,20250306,128100,19.05,20250203,181000,-15.75,20240509,125000,22.00,20241209,0.40,N,004170,5000,492 억,,1403907,N,N,71,N,00,N 20250306,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152500,3800,2,2.56,7335538350,48113,106.18,148700,153400,147500,193300,104100,148700,152464.79,14.19,0,-4498,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15014,6.67,0.35,12,0.49,22865.00,436364.00,188700,20240222,-19.18,125000,20241209,22.00,153400,-0.59,20250306,128100,19.05,20250203,181000,-15.75,20240509,125000,22.00,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,71,N,00,N 20250306,150151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151800,3100,2,2.08,6958444850,45638,100.72,148700,153400,147500,193300,104100,148700,152470.42,14.19,0,-3815,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,14945,6.64,0.35,12,0.46,22865.00,436364.00,188700,20240222,-19.55,125000,20241209,21.44,153400,-1.04,20250306,128100,18.50,20250203,181000,-16.13,20240509,125000,21.44,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N 20250306,140151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153000,4300,2,2.89,5969785350,39157,86.41,148700,153400,147500,193300,104100,148700,152457.68,14.19,0,-1455,155433,152066,146233,142866,137033,153750,144550,492,44600,5000,113010,100,1,9845181,15063,6.69,0.35,12,0.40,22865.00,436364.00,188700,20240222,-18.92,125000,20241209,22.40,153400,-0.26,20250306,128100,19.44,20250203,181000,-15.47,20240509,125000,22.40,20241209,0.40,N,004170,5000,492 억,,1397297,N,N,296,N,00,N diff --git a/004250/price/prices-20250301.csv b/004250/price/prices-20250301.csv index 6def6ae21f52..beb0f1e553a2 100644 --- a/004250/price/prices-20250301.csv +++ b/004250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,10,2,0.25,41095930,10207,72.93,4030,4065,3990,5230,2825,4030,4026.23,1.00,0,1054,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1483,6.34,0.46,12,0.03,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,-20,5,-0.50,25391900,6291,44.95,4030,4065,3995,5230,2825,4030,4036.23,1.00,0,1061,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1472,6.30,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.36,3510,20240806,14.25,4465,-10.19,20250107,3950,1.52,20250210,5520,-27.36,20240614,3510,14.25,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,30,2,0.74,13779620,3414,24.39,4030,4065,3995,5230,2825,4030,4036.21,1.00,0,971,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1491,6.37,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.45,3510,20240806,15.67,4465,-9.07,20250107,3950,2.78,20250210,5520,-26.45,20240614,3510,15.67,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,30,2,0.74,12028600,2982,21.31,4030,4065,3995,5230,2825,4030,4033.74,1.00,0,709,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1491,6.37,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.45,3510,20240806,15.67,4465,-9.07,20250107,3950,2.78,20250210,5520,-26.45,20240614,3510,15.67,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,10,2,0.25,10221490,2536,18.12,4030,4055,3995,5230,2825,4030,4030.56,1.00,0,487,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1483,6.34,0.46,12,0.01,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,5,2,0.12,6770615,1681,12.01,4030,4055,3995,5230,2825,4030,4027.73,1.00,0,201,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1482,6.33,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.90,3510,20240806,14.96,4465,-9.63,20250107,3950,2.15,20250210,5520,-26.90,20240614,3510,14.96,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,10,2,0.25,5389705,1339,9.57,4030,4055,3995,5230,2825,4030,4025.17,1.00,0,-54,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1483,6.34,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.81,3510,20240806,15.10,4465,-9.52,20250107,3950,2.28,20250210,5520,-26.81,20240614,3510,15.10,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N +20250307,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,346205,86,0.61,4030,4030,4025,5230,2825,4030,4025.64,1.00,0,-75,4103,4066,4038,4001,3973,4052,3987,184,1200,500,2900,5,1,36720000,1478,6.32,0.46,12,0.00,637.00,8820.00,5520,20240614,-27.08,3510,20240806,14.67,4465,-9.85,20250107,3950,1.90,20250210,5520,-27.08,20240614,3510,14.67,20240806,1.23,N,004250,500,183 억,,367213,N,N,17,N,00,N 20250306,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,56422490,13996,158.18,4035,4075,4010,5240,2825,4035,4031.33,1.00,0,278,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,17,N,00,N 20250306,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,53074835,13163,148.77,4035,4075,4010,5240,2825,4035,4032.12,1.00,0,972,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N 20250306,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-5,5,-0.12,52003125,12897,145.76,4035,4075,4010,5240,2825,4035,4032.19,1.00,0,1019,4101,4067,4011,3977,3921,4085,3995,184,1205,500,2900,5,1,36720000,1480,6.33,0.46,12,0.04,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,3950,2.03,20250210,5520,-26.99,20240614,3510,14.81,20240806,1.23,N,004250,500,183 억,,366776,N,N,16,N,00,N diff --git a/004270/price/prices-20250301.csv b/004270/price/prices-20250301.csv index b245a9127bb0..a05b4af9197f 100644 --- a/004270/price/prices-20250301.csv +++ b/004270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1127,-28,5,-2.42,125162821,110071,126.59,1164,1164,1117,1501,809,1155,1137.11,0.22,0,-6295,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,408,-4.03,0.37,12,0.30,-280.00,3072.00,2250,20240328,-49.91,952,20241210,18.38,1313,-14.17,20250227,989,13.95,20250203,2250,-49.91,20240328,952,18.38,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1131,-24,5,-2.08,119458454,104986,120.74,1164,1164,1120,1501,809,1155,1137.85,0.22,0,-5555,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,410,-4.04,0.37,12,0.29,-280.00,3072.00,2250,20240328,-49.73,952,20241210,18.80,1313,-13.86,20250227,989,14.36,20250203,2250,-49.73,20240328,952,18.80,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1133,-22,5,-1.90,79474684,69478,79.90,1164,1164,1123,1501,809,1155,1143.88,0.22,0,-5278,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,410,-4.05,0.37,12,0.19,-280.00,3072.00,2250,20240328,-49.64,952,20241210,19.01,1313,-13.71,20250227,989,14.56,20250203,2250,-49.64,20240328,952,19.01,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1134,-21,5,-1.82,77193736,67467,77.59,1164,1164,1123,1501,809,1155,1144.17,0.22,0,-3442,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,411,-4.05,0.37,12,0.19,-280.00,3072.00,2250,20240328,-49.60,952,20241210,19.12,1313,-13.63,20250227,989,14.66,20250203,2250,-49.60,20240328,952,19.12,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1124,-31,5,-2.68,74928300,65472,75.30,1164,1164,1123,1501,809,1155,1144.43,0.22,0,-3165,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,407,-4.01,0.37,12,0.18,-280.00,3072.00,2250,20240328,-50.04,952,20241210,18.07,1313,-14.39,20250227,989,13.65,20250203,2250,-50.04,20240328,952,18.07,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1144,-11,5,-0.95,43396640,37704,43.36,1164,1164,1140,1501,809,1155,1150.98,0.22,0,254,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,414,-4.09,0.37,12,0.10,-280.00,3072.00,2250,20240328,-49.16,952,20241210,20.17,1313,-12.87,20250227,989,15.67,20250203,2250,-49.16,20240328,952,20.17,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1147,-8,5,-0.69,37031058,32148,36.97,1164,1164,1140,1501,809,1155,1151.89,0.22,0,453,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,415,-4.10,0.37,12,0.09,-280.00,3072.00,2250,20240328,-49.02,952,20241210,20.48,1313,-12.64,20250227,989,15.98,20250203,2250,-49.02,20240328,952,20.48,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N +20250307,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,0,3,0.00,5326082,4585,5.27,1164,1164,1155,1501,809,1155,1161.63,0.22,0,-506,1188,1171,1149,1132,1110,1180,1141,181,346,500,730,1,1,36212160,418,-4.12,0.38,12,0.01,-280.00,3072.00,2250,20240328,-48.67,952,20241210,21.32,1313,-12.03,20250227,989,16.78,20250203,2250,-48.67,20240328,952,21.32,20241210,1.19,N,004270,500,181 억,,81346,N,N,0,N,00,N 20250306,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,9,2,0.79,99822750,86950,57.70,1140,1166,1127,1489,803,1146,1148.05,0.22,0,-8457,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,418,-4.12,0.38,12,0.24,-280.00,3072.00,2250,20240328,-48.67,952,20241210,21.32,1313,-12.03,20250227,989,16.78,20250203,2250,-48.67,20240328,952,21.32,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N 20250306,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1143,-3,5,-0.26,92457463,80521,53.44,1140,1166,1127,1489,803,1146,1148.24,0.22,0,-8124,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,414,-4.08,0.37,12,0.22,-280.00,3072.00,2250,20240328,-49.20,952,20241210,20.06,1313,-12.95,20250227,989,15.57,20250203,2250,-49.20,20240328,952,20.06,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N 20250306,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1156,10,2,0.87,77414542,67387,44.72,1140,1166,1127,1489,803,1146,1148.81,0.22,0,-7628,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,419,-4.13,0.38,12,0.19,-280.00,3072.00,2250,20240328,-48.62,952,20241210,21.43,1313,-11.96,20250227,989,16.89,20250203,2250,-48.62,20240328,952,21.43,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N diff --git a/004310/price/prices-20250301.csv b/004310/price/prices-20250301.csv index 463d8789e3c3..b4f43eb2053c 100644 --- a/004310/price/prices-20250301.csv +++ b/004310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3325,-20,5,-0.60,159201871,47742,121.21,3335,3385,3310,4345,2345,3345,3334.63,2.36,0,-21295,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1064,-184.72,1.05,11,0.15,-18.00,3173.00,6620,20240731,-49.77,3135,20241210,6.06,3800,-12.50,20250116,3305,0.61,20250304,6620,-49.77,20240731,3135,6.06,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,150153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3325,-20,5,-0.60,145277056,43552,110.57,3335,3385,3310,4345,2345,3345,3335.71,2.36,0,-20064,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1064,-184.72,1.05,11,0.14,-18.00,3173.00,6620,20240731,-49.77,3135,20241210,6.06,3800,-12.50,20250116,3305,0.61,20250304,6620,-49.77,20240731,3135,6.06,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3330,-15,5,-0.45,92724146,27787,70.55,3335,3375,3310,4345,2345,3345,3336.96,2.36,0,-9370,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1066,-185.00,1.05,11,0.09,-18.00,3173.00,6620,20240731,-49.70,3135,20241210,6.22,3800,-12.37,20250116,3305,0.76,20250304,6620,-49.70,20240731,3135,6.22,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,130152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3340,-5,5,-0.15,81841091,24525,62.27,3335,3375,3310,4345,2345,3345,3337.05,2.36,0,-6418,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1069,-185.56,1.05,11,0.08,-18.00,3173.00,6620,20240731,-49.55,3135,20241210,6.54,3800,-12.11,20250116,3305,1.06,20250304,6620,-49.55,20240731,3135,6.54,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,120153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,78761286,23601,59.92,3335,3375,3310,4345,2345,3345,3337.20,2.36,0,-5998,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1067,-185.28,1.05,11,0.07,-18.00,3173.00,6620,20240731,-49.62,3135,20241210,6.38,3800,-12.24,20250116,3305,0.91,20250304,6620,-49.62,20240731,3135,6.38,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,110152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3365,20,2,0.60,42624495,12761,32.40,3335,3375,3310,4345,2345,3345,3340.22,2.36,0,-1371,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1077,-186.94,1.06,11,0.04,-18.00,3173.00,6620,20240731,-49.17,3135,20241210,7.34,3800,-11.45,20250116,3305,1.82,20250304,6620,-49.17,20240731,3135,7.34,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,100152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3360,15,2,0.45,23004545,6911,17.55,3335,3360,3310,4345,2345,3345,3328.69,2.36,0,-1824,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1075,-186.67,1.06,11,0.02,-18.00,3173.00,6620,20240731,-49.24,3135,20241210,7.18,3800,-11.58,20250116,3305,1.66,20250304,6620,-49.24,20240731,3135,7.18,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N +20250307,090153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3345,0,3,0.00,1665970,500,1.27,3335,3355,3330,4345,2345,3345,3331.94,2.36,0,-374,3431,3387,3366,3322,3301,3377,3312,160,1000,500,2270,5,1,32000000,1070,-185.83,1.05,11,0.00,-18.00,3173.00,6620,20240731,-49.47,3135,20241210,6.70,3800,-11.97,20250116,3305,1.21,20250304,6620,-49.47,20240731,3135,6.70,20241210,1.26,N,004310,500,160 억,,755716,N,N,3,N,00,N 20250306,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3345,-35,5,-1.04,131508175,39105,83.17,3360,3410,3345,4390,2370,3380,3362.95,2.22,0,-15011,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1070,-185.83,1.05,11,0.12,-18.00,3173.00,6620,20240731,-49.47,3135,20241210,6.70,3800,-11.97,20250116,3305,1.21,20250304,6620,-49.47,20240731,3135,6.70,20241210,1.27,N,004310,500,160 억,,710747,N,N,3,N,00,N 20250306,150152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,-30,5,-0.89,112585430,33451,71.14,3360,3410,3350,4390,2370,3380,3365.68,2.22,0,-13165,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1072,-186.11,1.06,11,0.10,-18.00,3173.00,6620,20240731,-49.40,3135,20241210,6.86,3800,-11.84,20250116,3305,1.36,20250304,6620,-49.40,20240731,3135,6.86,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N 20250306,140152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3360,-20,5,-0.59,77997955,23147,49.23,3360,3410,3360,4390,2370,3380,3369.68,2.22,0,-8354,3510,3445,3375,3310,3240,3477,3342,160,1010,500,2290,5,1,32000000,1075,-186.67,1.06,11,0.07,-18.00,3173.00,6620,20240731,-49.24,3135,20241210,7.18,3800,-11.58,20250116,3305,1.66,20250304,6620,-49.24,20240731,3135,7.18,20241210,1.27,N,004310,500,160 억,,710747,N,N,14,N,00,N diff --git a/004360/price/prices-20250301.csv b/004360/price/prices-20250301.csv index 803147824e08..72f23f114981 100644 --- a/004360/price/prices-20250301.csv +++ b/004360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12090,-30,5,-0.25,203681545,16829,132.53,12120,12190,12000,15750,8490,12120,12103.01,10.11,0,-3927,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2334,3.99,0.26,12,0.09,3033.00,46680.00,15160,20240729,-20.25,10630,20241209,13.73,12530,-3.51,20250226,11010,9.81,20250103,15160,-20.25,20240729,10630,13.73,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,150153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12070,-50,5,-0.41,160833795,13277,104.56,12120,12190,12040,15750,8490,12120,12113.72,10.11,0,-3260,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2331,3.98,0.26,12,0.07,3033.00,46680.00,15160,20240729,-20.38,10630,20241209,13.55,12530,-3.67,20250226,11010,9.63,20250103,15160,-20.38,20240729,10630,13.55,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12120,0,3,0.00,112293225,9264,72.96,12120,12190,12040,15750,8490,12120,12121.46,10.11,0,-1735,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2340,4.00,0.26,12,0.05,3033.00,46680.00,15160,20240729,-20.05,10630,20241209,14.02,12530,-3.27,20250226,11010,10.08,20250103,15160,-20.05,20240729,10630,14.02,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,130152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12150,30,2,0.25,98697245,8142,64.12,12120,12190,12040,15750,8490,12120,12121.99,10.11,0,-1891,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2346,4.01,0.26,12,0.04,3033.00,46680.00,15160,20240729,-19.85,10630,20241209,14.30,12530,-3.03,20250226,11010,10.35,20250103,15160,-19.85,20240729,10630,14.30,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,120153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12070,-50,5,-0.41,53447685,4420,34.81,12120,12170,12040,15750,8490,12120,12092.24,10.11,0,-1803,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2331,3.98,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.38,10630,20241209,13.55,12530,-3.67,20250226,11010,9.63,20250103,15160,-20.38,20240729,10630,13.55,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,110152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12080,-40,5,-0.33,43867715,3627,28.56,12120,12170,12040,15750,8490,12120,12094.77,10.11,0,-1816,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2332,3.98,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.32,10630,20241209,13.64,12530,-3.59,20250226,11010,9.72,20250103,15160,-20.32,20240729,10630,13.64,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,100152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12080,-40,5,-0.33,36545880,3021,23.79,12120,12170,12040,15750,8490,12120,12097.28,10.11,0,-1935,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2332,3.98,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.32,10630,20241209,13.64,12530,-3.59,20250226,11010,9.72,20250103,15160,-20.32,20240729,10630,13.64,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N +20250307,090153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12060,-60,5,-0.50,8313790,688,5.42,12120,12120,12060,15750,8490,12120,12084.00,10.11,0,-653,12280,12200,12100,12020,11920,12240,12060,97,3630,500,9210,10,1,19308690,2329,3.98,0.26,12,0.00,3033.00,46680.00,15160,20240729,-20.45,10630,20241209,13.45,12530,-3.75,20250226,11010,9.54,20250103,15160,-20.45,20240729,10630,13.45,20241209,0.77,N,004360,500,96 억,,1951724,N,N,3,N,00,N 20250306,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12120,60,2,0.50,153343210,12692,96.66,12060,12180,12000,15670,8450,12060,12081.85,10.11,0,-410,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2340,4.00,0.26,12,0.07,3033.00,46680.00,15160,20240729,-20.05,10630,20241209,14.02,12530,-3.27,20250226,11010,10.08,20250103,15160,-20.05,20240729,10630,14.02,20241209,0.80,N,004360,500,96 억,,1952522,N,N,3,N,00,N 20250306,150152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12090,30,2,0.25,140299210,11613,88.45,12060,12180,12000,15670,8450,12060,12081.22,10.11,0,-810,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2334,3.99,0.26,12,0.06,3033.00,46680.00,15160,20240729,-20.25,10630,20241209,13.73,12530,-3.51,20250226,11010,9.81,20250103,15160,-20.25,20240729,10630,13.73,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N 20250306,140152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12110,50,2,0.41,105031385,8688,66.17,12060,12180,12000,15670,8450,12060,12089.25,10.11,0,-1498,12246,12152,12016,11922,11786,12200,11970,97,3610,500,9160,10,1,19308690,2338,3.99,0.26,12,0.04,3033.00,46680.00,15160,20240729,-20.12,10630,20241209,13.92,12530,-3.35,20250226,11010,9.99,20250103,15160,-20.12,20240729,10630,13.92,20241209,0.80,N,004360,500,96 억,,1952522,N,N,25,N,00,N diff --git a/004370/price/prices-20250301.csv b/004370/price/prices-20250301.csv index 8b77d06d3804..1a19b81effe5 100644 --- a/004370/price/prices-20250301.csv +++ b/004370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394000,4500,2,1.16,42556395000,107200,77.12,392000,408000,387000,506000,273000,389500,396988.05,18.63,0,-15342,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23966,13.94,0.95,12,1.76,28262.00,412814.00,599000,20240613,-34.22,317000,20241115,24.29,408000,-3.43,20250307,331000,19.03,20250123,599000,-34.22,20240613,317000,24.29,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,6,N,00,N +20250307,150153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392000,2500,2,0.64,41130109000,103568,74.51,392000,408000,387000,506000,273000,389500,397134.39,18.63,0,-15688,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23844,13.87,0.95,12,1.70,28262.00,412814.00,599000,20240613,-34.56,317000,20241115,23.66,408000,-3.92,20250307,331000,18.43,20250123,599000,-34.56,20240613,317000,23.66,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,390500,1000,2,0.26,38107985750,95853,68.96,392000,408000,387000,506000,273000,389500,397570.33,18.63,0,-15368,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23753,13.82,0.95,12,1.58,28262.00,412814.00,599000,20240613,-34.81,317000,20241115,23.19,408000,-4.29,20250307,331000,17.98,20250123,599000,-34.81,20240613,317000,23.19,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,130153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,5000,2,1.28,34955789250,87831,63.19,392000,408000,387000,506000,273000,389500,397993.07,18.63,0,-14505,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23996,13.96,0.96,12,1.44,28262.00,412814.00,599000,20240613,-34.14,317000,20241115,24.45,408000,-3.31,20250307,331000,19.18,20250123,599000,-34.14,20240613,317000,24.45,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,120153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,395000,5500,2,1.41,33202694250,83388,59.99,392000,408000,387000,506000,273000,389500,398175.29,18.63,0,-13752,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,24026,13.98,0.96,12,1.37,28262.00,412814.00,599000,20240613,-34.06,317000,20241115,24.61,408000,-3.19,20250307,331000,19.34,20250123,599000,-34.06,20240613,317000,24.61,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,110152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,4000,2,1.03,30929868500,77634,55.85,392000,408000,387000,506000,273000,389500,398410.81,18.63,0,-13364,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23935,13.92,0.95,12,1.28,28262.00,412814.00,599000,20240613,-34.31,317000,20241115,24.13,408000,-3.55,20250307,331000,18.88,20250123,599000,-34.31,20240613,317000,24.13,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,100153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,11000,2,2.82,24488027250,61396,44.17,392000,408000,387000,506000,273000,389500,398859.89,18.63,0,-12258,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,24361,14.17,0.97,12,1.01,28262.00,412814.00,599000,20240613,-33.14,317000,20241115,26.34,408000,-1.84,20250307,331000,21.00,20250123,599000,-33.14,20240613,317000,26.34,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N +20250307,090153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392000,2500,2,0.64,2237471000,5697,4.10,392000,397500,390500,506000,273000,389500,392768.43,18.63,0,-1403,419500,404500,379000,364000,338500,412000,371500,304,116500,5000,296020,500,1,6082642,23844,13.87,0.95,12,0.09,28262.00,412814.00,599000,20240613,-34.56,317000,20241115,23.66,397500,-1.38,20250307,331000,18.43,20250123,599000,-34.56,20240613,317000,23.66,20241115,0.40,N,004370,5000,304 억,,1132902,N,N,22,N,00,N 20250306,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389500,37500,2,10.65,52407305750,138398,399.64,358500,394000,353500,457500,246500,352000,378664.79,18.18,0,31159,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23692,13.78,0.94,12,2.28,28262.00,412814.00,599000,20240613,-34.97,317000,20241115,22.87,394000,-1.14,20250306,331000,17.67,20250123,599000,-34.97,20240613,317000,22.87,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,22,N,00,N 20250306,150152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386500,34500,2,9.80,48303571500,127849,369.18,358500,394000,353500,457500,246500,352000,377817.36,18.18,0,30744,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23509,13.68,0.94,12,2.10,28262.00,412814.00,599000,20240613,-35.48,317000,20241115,21.92,394000,-1.90,20250306,331000,16.77,20250123,599000,-35.48,20240613,317000,21.92,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N 20250306,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385500,33500,2,9.52,43726028000,116014,335.00,358500,394000,353500,457500,246500,352000,376903.03,18.18,0,29787,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23449,13.64,0.93,12,1.91,28262.00,412814.00,599000,20240613,-35.64,317000,20241115,21.61,394000,-2.16,20250306,331000,16.47,20250123,599000,-35.64,20240613,317000,21.61,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N diff --git a/004380/price/prices-20250301.csv b/004380/price/prices-20250301.csv index b5e84c7e3a8f..e14027bc253b 100644 --- a/004380/price/prices-20250301.csv +++ b/004380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10980,-100,5,-0.90,1424174405,130440,58.08,10960,11110,10730,14400,7760,11080,10918.11,35.36,0,23195,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2306,233.62,1.13,12,0.62,47.00,9697.00,18940,20240321,-42.03,7220,20241209,52.08,15500,-29.16,20250217,8930,22.96,20250102,18940,-42.03,20240321,7220,52.08,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,150154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10830,-250,5,-2.26,1331532490,121975,54.31,10960,11110,10730,14400,7760,11080,10916.44,35.36,0,22077,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2274,230.43,1.12,12,0.58,47.00,9697.00,18940,20240321,-42.82,7220,20241209,50.00,15500,-30.13,20250217,8930,21.28,20250102,18940,-42.82,20240321,7220,50.00,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10930,-150,5,-1.35,1047990250,95863,42.68,10960,11110,10730,14400,7760,11080,10932.17,35.36,0,17816,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2295,232.55,1.13,12,0.46,47.00,9697.00,18940,20240321,-42.29,7220,20241209,51.39,15500,-29.48,20250217,8930,22.40,20250102,18940,-42.29,20240321,7220,51.39,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,130153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,-170,5,-1.53,891551020,81538,36.30,10960,11110,10730,14400,7760,11080,10934.18,35.36,0,12958,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2291,232.13,1.13,12,0.39,47.00,9697.00,18940,20240321,-42.40,7220,20241209,51.11,15500,-29.61,20250217,8930,22.17,20250102,18940,-42.40,20240321,7220,51.11,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,120154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,-170,5,-1.53,791060300,72326,32.20,10960,11110,10730,14400,7760,11080,10937.43,35.36,0,6601,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2291,232.13,1.13,12,0.34,47.00,9697.00,18940,20240321,-42.40,7220,20241209,51.11,15500,-29.61,20250217,8930,22.17,20250102,18940,-42.40,20240321,7220,51.11,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,110153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10970,-110,5,-0.99,501566990,45734,20.36,10960,11110,10730,14400,7760,11080,10967.05,35.36,0,-1588,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2304,233.40,1.13,12,0.22,47.00,9697.00,18940,20240321,-42.08,7220,20241209,51.94,15500,-29.23,20250217,8930,22.84,20250102,18940,-42.08,20240321,7220,51.94,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,100153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10990,-90,5,-0.81,372437100,34017,15.15,10960,11110,10730,14400,7760,11080,10948.56,35.36,0,-2794,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2308,233.83,1.13,12,0.16,47.00,9697.00,18940,20240321,-41.97,7220,20241209,52.22,15500,-29.10,20250217,8930,23.07,20250102,18940,-41.97,20240321,7220,52.22,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N +20250307,090154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,-290,5,-2.62,73912060,6787,3.02,10960,11030,10790,14400,7760,11080,10890.24,35.36,0,-1211,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2266,229.57,1.11,12,0.03,47.00,9697.00,18940,20240321,-43.03,7220,20241209,49.45,15500,-30.39,20250217,8930,20.83,20250102,18940,-43.03,20240321,7220,49.45,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N 20250306,160153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11080,-350,5,-3.06,2470469135,222745,99.99,11500,11510,10850,14850,8010,11430,11091.03,35.28,0,10629,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2327,235.74,1.14,12,1.06,47.00,9697.00,19500,20240222,-43.18,7220,20241209,53.46,15500,-28.52,20250217,8930,24.08,20250102,18940,-41.50,20240321,7220,53.46,20241209,4.25,N,004380,500,105 억,,7409755,N,N,4,N,00,N 20250306,150152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10990,-440,5,-3.85,2275176915,205034,92.04,11500,11510,10850,14850,8010,11430,11096.58,35.28,0,2954,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2308,233.83,1.13,12,0.98,47.00,9697.00,19500,20240222,-43.64,7220,20241209,52.22,15500,-29.10,20250217,8930,23.07,20250102,18940,-41.97,20240321,7220,52.22,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N 20250306,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11100,-330,5,-2.89,2027273240,182558,81.95,11500,11510,10850,14850,8010,11430,11104.82,35.28,0,-5021,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2331,236.17,1.14,12,0.87,47.00,9697.00,19500,20240222,-43.08,7220,20241209,53.74,15500,-28.39,20250217,8930,24.30,20250102,18940,-41.39,20240321,7220,53.74,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N diff --git a/004410/price/prices-20250301.csv b/004410/price/prices-20250301.csv index 04a50bee3cde..da96ff2deda9 100644 --- a/004410/price/prices-20250301.csv +++ b/004410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,107977685,760070,110.48,143,143,141,185,101,143,142.06,1.30,0,-37708,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,532,-71.00,2.00,12,0.20,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,73064712,513734,74.67,143,143,142,185,101,143,142.22,1.30,0,-37217,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.14,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,61230390,430450,62.57,143,143,142,185,101,143,142.25,1.30,0,-4240,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.11,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,130153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,58736430,412967,60.03,143,143,142,185,101,143,142.23,1.30,0,-4238,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.11,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,120154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,52607190,369982,53.78,143,143,142,185,101,143,142.19,1.30,0,-4238,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,532,-71.00,2.00,12,0.10,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,110153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,27865370,195767,28.46,143,143,142,185,101,143,142.34,1.30,0,-4238,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.05,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,100153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,22272303,156510,22.75,143,143,142,185,101,143,142.31,1.30,0,-236,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.04,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N +20250307,090154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,456742,3194,0.46,143,143,143,185,101,143,143.00,1.30,0,0,147,144,143,140,139,144,140,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.00,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4864870,N,N,183,N,00,N 20250306,160153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,97568683,681131,107.53,144,146,142,187,101,144,143.25,1.29,0,-110502,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.18,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,183,N,00,N 20250306,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,92475898,645437,101.90,144,146,142,187,101,144,143.28,1.29,0,-109367,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.17,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N 20250306,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,77379075,539815,85.22,144,146,142,187,101,144,143.34,1.29,0,-109357,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.14,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N diff --git a/004430/price/prices-20250301.csv b/004430/price/prices-20250301.csv index 3656c40c9b96..8fd65ab9a7da 100644 --- a/004430/price/prices-20250301.csv +++ b/004430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,290,2,2.41,449232740,37079,131.81,12010,12310,11850,15610,8410,12010,12115.27,14.63,0,-899,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2952,6.55,0.39,12,0.15,1879.00,31505.00,15880,20240223,-22.54,9930,20241209,23.87,12840,-4.21,20250220,10790,13.99,20250102,14660,-16.10,20240308,9930,23.87,20241209,1.74,N,004430,500,120 억,,3510813,N,N,4,N,00,N +20250307,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12240,230,2,1.92,421390050,34812,123.75,12010,12310,11850,15610,8410,12010,12104.74,14.63,0,-698,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2938,6.51,0.39,12,0.15,1879.00,31505.00,15880,20240223,-22.92,9930,20241209,23.26,12840,-4.67,20250220,10790,13.44,20250102,14660,-16.51,20240308,9930,23.26,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12250,240,2,2.00,344116360,28480,101.24,12010,12310,11850,15610,8410,12010,12082.74,14.63,0,1768,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2940,6.52,0.39,12,0.12,1879.00,31505.00,15880,20240223,-22.86,9930,20241209,23.36,12840,-4.60,20250220,10790,13.53,20250102,14660,-16.44,20240308,9930,23.36,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,130154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,0,3,0.00,259770560,21539,76.57,12010,12240,11850,15610,8410,12010,12060.47,14.63,0,-2046,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2882,6.39,0.38,12,0.09,1879.00,31505.00,15880,20240223,-24.37,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14660,-18.08,20240308,9930,20.95,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,50,2,0.42,210403230,17438,61.99,12010,12240,11850,15610,8410,12010,12065.79,14.63,0,-1852,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2894,6.42,0.38,12,0.07,1879.00,31505.00,15880,20240223,-24.06,9930,20241209,21.45,12840,-6.07,20250220,10790,11.77,20250102,14660,-17.74,20240308,9930,21.45,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,120,2,1.00,165984060,13773,48.96,12010,12240,11850,15610,8410,12010,12051.41,14.63,0,-582,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2911,6.46,0.39,12,0.06,1879.00,31505.00,15880,20240223,-23.61,9930,20241209,22.16,12840,-5.53,20250220,10790,12.42,20250102,14660,-17.26,20240308,9930,22.16,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,-40,5,-0.33,112835760,9367,33.30,12010,12240,11850,15610,8410,12010,12046.09,14.63,0,-2207,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2873,6.37,0.38,12,0.04,1879.00,31505.00,15880,20240223,-24.62,9930,20241209,20.54,12840,-6.78,20250220,10790,10.94,20250102,14660,-18.35,20240308,9930,20.54,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N +20250307,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12030,20,2,0.17,6980240,582,2.07,12010,12030,11850,15610,8410,12010,11993.54,14.63,0,-503,12496,12252,12126,11882,11756,12190,11820,120,3600,500,8400,10,1,24000000,2887,6.40,0.38,12,0.00,1879.00,31505.00,15880,20240223,-24.24,9930,20241209,21.15,12840,-6.31,20250220,10790,11.49,20250102,14660,-17.94,20240308,9930,21.15,20241209,1.74,N,004430,500,120 억,,3510813,N,N,0,N,00,N 20250306,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,-70,5,-0.58,343138165,28078,25.03,12090,12370,12000,15700,8460,12080,12220.90,14.64,0,4988,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2882,6.39,0.38,12,0.12,1879.00,31505.00,15890,20240222,-24.42,9930,20241209,20.95,12840,-6.46,20250220,10790,11.31,20250102,14690,-18.24,20240306,9930,20.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N 20250306,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,30,2,0.25,326737560,26715,23.82,12090,12370,12000,15700,8460,12080,12230.49,14.64,0,5041,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2906,6.44,0.38,12,0.11,1879.00,31505.00,15890,20240222,-23.79,9930,20241209,21.95,12840,-5.69,20250220,10790,12.23,20250102,14690,-17.56,20240306,9930,21.95,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N 20250306,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,60,2,0.50,300966985,24584,21.92,12090,12370,12000,15700,8460,12080,12242.39,14.64,0,5552,12826,12452,11886,11512,10946,12640,11700,120,3620,500,8450,10,1,24000000,2914,6.46,0.39,12,0.10,1879.00,31505.00,15890,20240222,-23.60,9930,20241209,22.26,12840,-5.45,20250220,10790,12.51,20250102,14690,-17.36,20240306,9930,22.26,20241209,1.75,N,004430,500,120 억,,3512441,N,N,8,N,00,N diff --git a/004440/price/prices-20250301.csv b/004440/price/prices-20250301.csv index 49d8b3a19a7f..9d0964808a79 100644 --- a/004440/price/prices-20250301.csv +++ b/004440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4175,190,2,4.77,245633205,59786,69.18,4060,4230,4015,5180,2790,3985,4108.52,0.44,0,13913,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,532,26.09,0.20,12,0.47,160.00,21133.00,5600,20250214,-25.45,3135,20250203,33.17,5600,-25.45,20250214,3135,33.17,20250203,5600,-25.45,20250214,3135,33.17,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,150155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4185,200,2,5.02,225536985,54958,63.59,4060,4230,4015,5180,2790,3985,4103.81,0.44,0,14709,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,533,26.16,0.20,12,0.43,160.00,21133.00,5600,20250214,-25.27,3135,20250203,33.49,5600,-25.27,20250214,3135,33.49,20250203,5600,-25.27,20250214,3135,33.49,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4190,205,2,5.14,178327800,43463,50.29,4060,4230,4015,5180,2790,3985,4102.98,0.44,0,14701,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,533,26.19,0.20,12,0.34,160.00,21133.00,5600,20250214,-25.18,3135,20250203,33.65,5600,-25.18,20250214,3135,33.65,20250203,5600,-25.18,20250214,3135,33.65,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,130154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4155,170,2,4.27,138061030,33843,39.16,4060,4205,4015,5180,2790,3985,4079.46,0.44,0,13092,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,529,25.97,0.20,12,0.27,160.00,21133.00,5600,20250214,-25.80,3135,20250203,32.54,5600,-25.80,20250214,3135,32.54,20250203,5600,-25.80,20250214,3135,32.54,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4065,80,2,2.01,109509865,26928,31.16,4060,4115,4015,5180,2790,3985,4066.77,0.44,0,13521,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,518,25.41,0.19,12,0.21,160.00,21133.00,5600,20250214,-27.41,3135,20250203,29.67,5600,-27.41,20250214,3135,29.67,20250203,5600,-27.41,20250214,3135,29.67,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,110154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4080,95,2,2.38,98002565,24101,27.89,4060,4115,4015,5180,2790,3985,4066.33,0.44,0,14640,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,519,25.50,0.19,12,0.19,160.00,21133.00,5600,20250214,-27.14,3135,20250203,30.14,5600,-27.14,20250214,3135,30.14,20250203,5600,-27.14,20250214,3135,30.14,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,100154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4060,75,2,1.88,86543670,21279,24.62,4060,4115,4015,5180,2790,3985,4067.09,0.44,0,13111,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,517,25.38,0.19,12,0.17,160.00,21133.00,5600,20250214,-27.50,3135,20250203,29.51,5600,-27.50,20250214,3135,29.51,20250203,5600,-27.50,20250214,3135,29.51,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N +20250307,090155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4020,35,2,0.88,6167270,1527,1.77,4060,4060,4015,5180,2790,3985,4038.81,0.44,0,676,4525,4255,4120,3850,3715,4187,3782,127,1195,1000,2630,5,1,12731947,512,25.12,0.19,12,0.01,160.00,21133.00,5600,20250214,-28.21,3135,20250203,28.23,5600,-28.21,20250214,3135,28.23,20250203,5600,-28.21,20250214,3135,28.23,20250203,0.48,N,004440,1000,127 억,,55866,N,N,0,N,00,N 20250306,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-160,5,-3.86,359479511,86156,148.24,4215,4390,3985,5380,2905,4145,4172.99,0.28,0,10150,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,507,24.91,0.19,12,0.68,160.00,21133.00,5600,20250214,-28.84,3135,20250203,27.11,5600,-28.84,20250214,3135,27.11,20250203,5600,-28.84,20250214,3135,27.11,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N 20250306,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4110,-35,5,-0.84,282520531,67046,115.36,4215,4390,4015,5380,2905,4145,4213.83,0.28,0,4706,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,523,25.69,0.19,12,0.53,160.00,21133.00,5600,20250214,-26.61,3135,20250203,31.10,5600,-26.61,20250214,3135,31.10,20250203,5600,-26.61,20250214,3135,31.10,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N 20250306,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4130,-15,5,-0.36,265726570,62971,108.35,4215,4390,4015,5380,2905,4145,4219.82,0.28,0,3453,4361,4252,4136,4027,3911,4195,3970,127,1235,1000,2730,5,1,12731947,526,25.81,0.20,12,0.49,160.00,21133.00,5600,20250214,-26.25,3135,20250203,31.74,5600,-26.25,20250214,3135,31.74,20250203,5600,-26.25,20250214,3135,31.74,20250203,0.43,N,004440,1000,127 억,,36149,N,N,5,N,00,N diff --git a/004450/price/prices-20250301.csv b/004450/price/prices-20250301.csv index 7c3b6ebdee74..29ae2d83ab2f 100644 --- a/004450/price/prices-20250301.csv +++ b/004450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,32760650,1059,111.47,30950,31350,30700,40200,21700,30950,30935.42,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,150155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,32606050,1054,110.95,30950,31350,30700,40200,21700,30950,30935.53,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.05,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,29975300,969,102.00,30950,31350,30700,40200,21700,30950,30934.26,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,-150,5,-0.48,29944350,968,101.89,30950,31350,30700,40200,21700,30950,30934.25,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,664,-9.98,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-16.08,28800,20241204,6.94,31650,-2.69,20250219,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,120155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-100,5,-0.32,29605100,957,100.74,30950,31350,30700,40200,21700,30950,30935.32,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,665,-9.99,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,110154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-100,5,-0.32,29605100,957,100.74,30950,31350,30700,40200,21700,30950,30935.32,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,665,-9.99,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,100154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,100,2,0.32,20812850,672,70.74,30950,31350,30700,40200,21700,30950,30971.50,3.99,0,19,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,669,-10.06,0.58,12,0.03,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N +20250307,090155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,0,3,0.00,0,0,0.00,0,0,0,40200,21700,30950,0.00,3.99,0,0,31183,31066,30883,30766,30583,30975,30675,108,9250,5000,21040,50,1,2154379,667,-10.03,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85884,N,N,0,N,00,N 20250306,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,28862500,938,106.96,31000,31000,30700,40300,21700,31000,30770.26,3.99,0,0,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-10.03,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85885,N,N,0,N,00,N 20250306,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-300,5,-0.97,10409000,338,38.54,31000,31000,30700,40300,21700,31000,30795.86,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,661,-9.94,0.58,12,0.02,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.14,N,004450,5000,107 억,,85885,N,N,0,N,00,N 20250306,140154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-50,5,-0.16,278650,9,1.03,31000,31000,30950,40300,21700,31000,30961.11,3.99,0,1,31733,31366,30983,30616,30233,31550,30800,108,9300,5000,21080,50,1,2154379,667,-10.03,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,85885,N,N,0,N,00,N diff --git a/004490/price/prices-20250301.csv b/004490/price/prices-20250301.csv index 7b8195e9a451..f81cc725901e 100644 --- a/004490/price/prices-20250301.csv +++ b/004490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71700,-2400,5,-3.24,3480418000,47936,133.04,73100,74300,71300,96300,51900,74100,72607.05,26.49,0,4227,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10038,8.59,0.75,12,0.34,8348.00,95799.00,122500,20240513,-41.47,62200,20241209,15.27,88000,-18.52,20250120,70000,2.43,20250102,122500,-41.47,20240513,62200,15.27,20241209,1.13,N,004490,500,70 억,,3709255,N,N,146,N,00,N +20250307,150155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71700,-2400,5,-3.24,2582045100,35401,98.25,73100,74300,71600,96300,51900,74100,72937.07,26.49,0,1071,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10038,8.59,0.75,12,0.25,8348.00,95799.00,122500,20240513,-41.47,62200,20241209,15.27,88000,-18.52,20250120,70000,2.43,20250102,122500,-41.47,20240513,62200,15.27,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73300,-800,5,-1.08,1539028050,20984,58.24,73100,74300,72700,96300,51900,74100,73342.93,26.49,0,2505,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10262,8.78,0.77,12,0.15,8348.00,95799.00,122500,20240513,-40.16,62200,20241209,17.85,88000,-16.70,20250120,70000,4.71,20250102,122500,-40.16,20240513,62200,17.85,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73100,-1000,5,-1.35,1382161950,18841,52.29,73100,74300,72700,96300,51900,74100,73359.27,26.49,0,1605,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10234,8.76,0.76,12,0.13,8348.00,95799.00,122500,20240513,-40.33,62200,20241209,17.52,88000,-16.93,20250120,70000,4.43,20250102,122500,-40.33,20240513,62200,17.52,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,120155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73200,-900,5,-1.21,1182502500,16100,44.68,73100,74300,72800,96300,51900,74100,73447.36,26.49,0,1549,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10248,8.77,0.76,12,0.12,8348.00,95799.00,122500,20240513,-40.24,62200,20241209,17.68,88000,-16.82,20250120,70000,4.57,20250102,122500,-40.24,20240513,62200,17.68,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73500,-600,5,-0.81,842715300,11447,31.77,73100,74300,73000,96300,51900,74100,73618.88,26.49,0,1553,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10290,8.80,0.77,12,0.08,8348.00,95799.00,122500,20240513,-40.00,62200,20241209,18.17,88000,-16.48,20250120,70000,5.00,20250102,122500,-40.00,20240513,62200,18.17,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,100154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73700,-400,5,-0.54,504759900,6851,19.01,73100,74300,73000,96300,51900,74100,73676.82,26.49,0,944,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10318,8.83,0.77,12,0.05,8348.00,95799.00,122500,20240513,-39.84,62200,20241209,18.49,88000,-16.25,20250120,70000,5.29,20250102,122500,-39.84,20240513,62200,18.49,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N +20250307,090155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73000,-1100,5,-1.48,86305000,1181,3.28,73100,73800,73000,96300,51900,74100,73077.90,26.49,0,-451,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10220,8.74,0.76,12,0.01,8348.00,95799.00,122500,20240513,-40.41,62200,20241209,17.36,88000,-17.05,20250120,70000,4.29,20250102,122500,-40.41,20240513,62200,17.36,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N 20250306,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74100,-300,5,-0.40,2584388900,34726,47.23,74500,75600,73100,96700,52100,74400,74423.06,26.58,0,-11192,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10374,8.88,0.77,12,0.25,8348.00,95799.00,122500,20240513,-39.51,62200,20241209,19.13,88000,-15.80,20250120,70000,5.86,20250102,122500,-39.51,20240513,62200,19.13,20241209,1.13,N,004490,500,70 억,,3720954,N,N,113,N,00,N 20250306,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73300,-1100,5,-1.48,2288456800,30708,41.77,74500,75600,73100,96700,52100,74400,74523.15,26.58,0,-10284,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10262,8.78,0.77,12,0.22,8348.00,95799.00,122500,20240513,-40.16,62200,20241209,17.85,88000,-16.70,20250120,70000,4.71,20250102,122500,-40.16,20240513,62200,17.85,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N 20250306,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74000,-400,5,-0.54,1842143500,24649,33.53,74500,75600,74000,96700,52100,74400,74735.02,26.58,0,-7500,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10360,8.86,0.77,12,0.18,8348.00,95799.00,122500,20240513,-39.59,62200,20241209,18.97,88000,-15.91,20250120,70000,5.71,20250102,122500,-39.59,20240513,62200,18.97,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N diff --git a/004540/price/prices-20250301.csv b/004540/price/prices-20250301.csv index be58af1b73ae..67d91b7e7480 100644 --- a/004540/price/prices-20250301.csv +++ b/004540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2355,-60,5,-2.48,323361548,135797,234.43,2400,2440,2320,3135,1695,2415,2381.21,1.07,0,-2719,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,877,-2.87,0.42,12,0.36,-820.00,5628.00,3125,20240620,-24.64,1850,20241114,27.30,2495,-5.61,20250120,2135,10.30,20250210,3125,-24.64,20240620,1850,27.30,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,150155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2337,-78,5,-3.23,302311406,126807,218.91,2400,2440,2320,3135,1695,2415,2384.03,1.07,0,-4398,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,870,-2.85,0.42,12,0.34,-820.00,5628.00,3125,20240620,-25.22,1850,20241114,26.32,2495,-6.33,20250120,2135,9.46,20250210,3125,-25.22,20240620,1850,26.32,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,-15,5,-0.62,184740675,76854,132.68,2400,2440,2375,3135,1695,2415,2403.79,1.07,0,-5656,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,894,-2.93,0.43,12,0.21,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2495,-3.81,20250120,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,130155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2410,-5,5,-0.21,149728050,62274,107.51,2400,2440,2375,3135,1695,2415,2404.34,1.07,0,797,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,898,-2.94,0.43,12,0.17,-820.00,5628.00,3125,20240620,-22.88,1850,20241114,30.27,2495,-3.41,20250120,2135,12.88,20250210,3125,-22.88,20240620,1850,30.27,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2395,-20,5,-0.83,109084190,45260,78.13,2400,2440,2385,3135,1695,2415,2410.17,1.07,0,333,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,892,-2.92,0.43,12,0.12,-820.00,5628.00,3125,20240620,-23.36,1850,20241114,29.46,2495,-4.01,20250120,2135,12.18,20250210,3125,-23.36,20240620,1850,29.46,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,5,2,0.21,83639580,34655,59.83,2400,2440,2395,3135,1695,2415,2413.49,1.07,0,840,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,901,-2.95,0.43,12,0.09,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,0,3,0.00,62276910,25847,44.62,2400,2440,2395,3135,1695,2415,2409.44,1.07,0,2541,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,899,-2.95,0.43,12,0.07,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N +20250307,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,-15,5,-0.62,2992800,1247,2.15,2400,2400,2400,3135,1695,2415,2400.00,1.07,0,-133,2475,2445,2420,2390,2365,2432,2377,372,720,1000,1540,5,1,37240693,894,-2.93,0.43,12,0.00,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2495,-3.81,20250120,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.50,N,004540,1000,372 억,,398501,N,N,6,N,00,N 20250306,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,139404498,57901,52.81,2425,2450,2395,3150,1700,2425,2407.63,1.04,0,6590,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.16,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,6,N,00,N 20250306,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-10,5,-0.41,134844878,56009,51.09,2425,2450,2395,3150,1700,2425,2407.56,1.04,0,6827,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,899,-2.95,0.43,12,0.15,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2495,-3.21,20250120,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N 20250306,140154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,-5,5,-0.21,119362148,49576,45.22,2425,2450,2395,3150,1700,2425,2407.66,1.04,0,6835,2481,2452,2406,2377,2331,2467,2392,372,725,1000,1550,5,1,37240693,901,-2.95,0.43,12,0.13,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.50,N,004540,1000,372 억,,387609,N,N,25,N,00,N diff --git a/004560/price/prices-20250301.csv b/004560/price/prices-20250301.csv index 59c11452dc0f..38e69bbd3e9f 100644 --- a/004560/price/prices-20250301.csv +++ b/004560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13700,30,2,0.22,2831610925,202925,329.10,13710,14280,13510,17770,9570,13670,13954.27,3.44,0,-16081,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2066,-6.89,0.42,12,1.35,-1988.00,32515.00,23150,20240529,-40.82,9890,20241209,38.52,14280,-4.06,20250307,11220,22.10,20250102,23150,-40.82,20240529,9890,38.52,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,150156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13610,-60,5,-0.44,2771890745,198549,322.00,13710,14280,13510,17770,9570,13670,13960.80,3.44,0,-16468,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2052,-6.85,0.42,12,1.32,-1988.00,32515.00,23150,20240529,-41.21,9890,20241209,37.61,14280,-4.69,20250307,11220,21.30,20250102,23150,-41.21,20240529,9890,37.61,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13710,40,2,0.29,2569710365,183746,297.99,13710,14280,13510,17770,9570,13670,13985.19,3.44,0,-18847,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2067,-6.90,0.42,12,1.22,-1988.00,32515.00,23150,20240529,-40.78,9890,20241209,38.62,14280,-3.99,20250307,11220,22.19,20250102,23150,-40.78,20240529,9890,38.62,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,130155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14080,410,2,3.00,2217799545,158433,256.94,13710,14280,13510,17770,9570,13670,13998.43,3.44,0,-20112,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2123,-7.08,0.43,12,1.05,-1988.00,32515.00,23150,20240529,-39.18,9890,20241209,42.37,14280,-1.40,20250307,11220,25.49,20250102,23150,-39.18,20240529,9890,42.37,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,120155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14010,340,2,2.49,1925341255,137595,223.15,13710,14280,13510,17770,9570,13670,13992.91,3.44,0,-17761,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2113,-7.05,0.43,12,0.91,-1988.00,32515.00,23150,20240529,-39.48,9890,20241209,41.66,14280,-1.89,20250307,11220,24.87,20250102,23150,-39.48,20240529,9890,41.66,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,110155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13940,270,2,1.98,555307020,40350,65.44,13710,14000,13510,17770,9570,13670,13762.35,3.44,0,271,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2102,-7.01,0.43,12,0.27,-1988.00,32515.00,23150,20240529,-39.78,9890,20241209,40.95,14050,-0.78,20250203,11220,24.24,20250102,23150,-39.78,20240529,9890,40.95,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,100155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13540,-130,5,-0.95,217905190,15984,25.92,13710,13880,13510,17770,9570,13670,13632.61,3.44,0,-238,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2042,-6.81,0.42,12,0.11,-1988.00,32515.00,23150,20240529,-41.51,9890,20241209,36.91,14050,-3.63,20250203,11220,20.68,20250102,23150,-41.51,20240529,9890,36.91,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N +20250307,090156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13700,30,2,0.22,18963590,1386,2.25,13710,13710,13650,17770,9570,13670,13682.63,3.44,0,-790,14063,13866,13713,13516,13363,13790,13440,754,4100,5000,9840,10,1,15078811,2066,-6.89,0.42,12,0.01,-1988.00,32515.00,23150,20240529,-40.82,9890,20241209,38.52,14050,-2.49,20250203,11220,22.10,20250102,23150,-40.82,20240529,9890,38.52,20241209,2.59,N,004560,5000,753 억,,518267,N,N,0,N,00,N 20250306,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13670,20,2,0.15,828408055,60486,25.92,13700,13910,13560,17740,9560,13650,13695.96,3.42,0,8335,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2061,-6.88,0.42,12,0.40,-1988.00,32515.00,23150,20240529,-40.95,9890,20241209,38.22,14050,-2.70,20250203,11220,21.84,20250102,23150,-40.95,20240529,9890,38.22,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N 20250306,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13590,-60,5,-0.44,794392515,57992,24.85,13700,13910,13560,17740,9560,13650,13698.31,3.42,0,8440,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2049,-6.84,0.42,12,0.38,-1988.00,32515.00,23150,20240529,-41.30,9890,20241209,37.41,14050,-3.27,20250203,11220,21.12,20250102,23150,-41.30,20240529,9890,37.41,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N 20250306,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13700,50,2,0.37,713607825,52075,22.31,13700,13910,13560,17740,9560,13650,13703.46,3.42,0,9763,14676,14162,13436,12922,12196,14420,13180,754,4090,5000,9820,10,1,15078811,2066,-6.89,0.42,12,0.35,-1988.00,32515.00,23150,20240529,-40.82,9890,20241209,38.52,14050,-2.49,20250203,11220,22.10,20250102,23150,-40.82,20240529,9890,38.52,20241209,2.60,N,004560,5000,753 억,,515523,N,N,0,N,00,N diff --git a/004590/price/prices-20250301.csv b/004590/price/prices-20250301.csv index 716c7297cfd9..18374fbaa8b7 100644 --- a/004590/price/prices-20250301.csv +++ b/004590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,66458175,15717,58.90,4225,4250,4220,5550,2990,4270,4228.43,1.41,0,1213,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.10,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,150156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-40,5,-0.94,62117305,14692,55.06,4225,4250,4220,5550,2990,4270,4227.97,1.41,0,1380,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.10,735.00,12119.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,51040955,12070,45.23,4225,4250,4220,5550,2990,4270,4228.75,1.41,0,1372,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.08,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,130155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-45,5,-1.05,47261705,11178,41.89,4225,4250,4220,5550,2990,4270,4228.10,1.41,0,1077,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,634,5.75,0.35,12,0.07,735.00,12119.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4950,-14.65,20240328,3350,26.12,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,120156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,44662625,10563,39.59,4225,4250,4220,5550,2990,4270,4228.21,1.41,0,1012,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.07,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,39134285,9257,34.69,4225,4250,4220,5550,2990,4270,4227.53,1.41,0,920,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.06,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,100155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-20,5,-0.47,37140910,8787,32.93,4225,4250,4220,5550,2990,4270,4226.80,1.41,0,881,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,638,5.78,0.35,12,0.06,735.00,12119.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N +20250307,090156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-30,5,-0.70,1166605,276,1.03,4225,4240,4225,5550,2990,4270,4226.83,1.41,0,28,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,636,5.77,0.35,12,0.00,735.00,12119.00,4950,20240328,-14.34,3350,20240805,26.57,4550,-6.81,20250206,3805,11.43,20250113,4950,-14.34,20240328,3350,26.57,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N 20250306,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,70,2,1.67,113429942,26638,58.07,4205,4280,4205,5460,2940,4200,4258.20,1.41,0,-329,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,641,5.81,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.74,3350,20240805,27.46,4550,-6.15,20250206,3805,12.22,20250113,4950,-13.74,20240328,3350,27.46,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N 20250306,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,75,2,1.79,103480622,24306,52.98,4205,4280,4205,5460,2940,4200,4257.41,1.41,0,-466,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,641,5.82,0.35,12,0.16,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N 20250306,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,60,2,1.43,86785180,20395,44.46,4205,4280,4205,5460,2940,4200,4255.22,1.41,0,-473,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,639,5.80,0.35,12,0.14,735.00,12119.00,4950,20240328,-13.94,3350,20240805,27.16,4550,-6.37,20250206,3805,11.96,20250113,4950,-13.94,20240328,3350,27.16,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N diff --git a/004650/price/prices-20250301.csv b/004650/price/prices-20250301.csv index 489108f3d597..842db09732a8 100644 --- a/004650/price/prices-20250301.csv +++ b/004650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-50,5,-0.56,26458050,2988,53.04,8880,8890,8830,11550,6230,8890,8854.77,0.56,0,76,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,812,-21.15,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8800,0.45,20250219,9980,-11.42,20240509,8650,2.20,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,150156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-10,5,-0.11,19953110,2253,40.00,8880,8890,8830,11550,6230,8890,8856.24,0.56,0,76,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.02,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8800,0.91,20250219,9980,-11.02,20240509,8650,2.66,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-30,5,-0.34,18224240,2058,36.53,8880,8890,8830,11550,6230,8890,8855.32,0.56,0,76,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,814,-21.20,0.59,12,0.02,-418.00,14974.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8800,0.68,20250219,9980,-11.22,20240509,8650,2.43,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,130156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-10,5,-0.11,14769840,1668,29.61,8880,8890,8830,11550,6230,8890,8854.82,0.56,0,76,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.02,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8800,0.91,20250219,9980,-11.02,20240509,8650,2.66,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,120156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-20,5,-0.22,5611230,632,11.22,8880,8890,8830,11550,6230,8890,8878.53,0.56,0,76,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,815,-21.22,0.59,12,0.01,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,110155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-10,5,-0.11,4625490,521,9.25,8880,8890,8830,11550,6230,8890,8878.10,0.56,0,75,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.01,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8800,0.91,20250219,9980,-11.02,20240509,8650,2.66,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,100155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,0,3,0.00,4501140,507,9.00,8880,8890,8830,11550,6230,8890,8877.99,0.56,0,74,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.01,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N +20250307,090156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,-60,5,-0.67,230180,26,0.46,8880,8880,8830,11550,6230,8890,8853.08,0.56,0,0,8970,8930,8870,8830,8770,8950,8850,46,2660,500,6570,10,1,9190885,812,-21.12,0.59,12,0.00,-418.00,14974.00,9980,20240509,-11.52,8650,20240805,2.08,9080,-2.75,20250114,8800,0.34,20250219,9980,-11.52,20240509,8650,2.08,20240805,1.31,N,004650,500,45 억,,51477,N,N,0,N,00,N 20250306,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,20,2,0.23,49870010,5633,135.25,8850,8910,8810,11530,6210,8870,8853.19,0.56,0,844,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,817,-21.27,0.59,12,0.06,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51636,N,N,0,N,00,N 20250306,150155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,20,2,0.23,48972850,5532,132.82,8850,8910,8810,11530,6210,8870,8852.65,0.56,0,836,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,817,-21.27,0.59,12,0.06,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51636,N,N,0,N,00,N 20250306,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,29272630,3308,79.42,8850,8910,8810,11530,6210,8870,8849.04,0.56,0,757,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,815,-21.22,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,51636,N,N,0,N,00,N diff --git a/004690/price/prices-20250301.csv b/004690/price/prices-20250301.csv index 91f8abeed79c..6d2ddf8cfa7c 100644 --- a/004690/price/prices-20250301.csv +++ b/004690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,91200,-1300,5,-1.41,758838100,8275,191.68,92000,92500,91200,120200,64800,92500,91702.55,8.96,0,435,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3698,3.08,0.23,12,0.20,29652.00,388962.00,108500,20240223,-15.94,83900,20240805,8.70,93300,-2.25,20250226,88300,3.28,20250103,101400,-10.06,20240307,83900,8.70,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,150156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,91800,-700,5,-0.76,655184900,7140,165.39,92000,92500,91200,120200,64800,92500,91762.59,8.96,0,710,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3723,3.10,0.24,12,0.18,29652.00,388962.00,108500,20240223,-15.39,83900,20240805,9.42,93300,-1.61,20250226,88300,3.96,20250103,101400,-9.47,20240307,83900,9.42,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-500,5,-0.54,480345900,5230,121.15,92000,92500,91200,120200,64800,92500,91844.34,8.96,0,1531,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3731,3.10,0.24,12,0.13,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,130156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,-400,5,-0.43,423118700,4608,106.74,92000,92500,91200,120200,64800,92500,91822.63,8.96,0,1479,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3735,3.11,0.24,12,0.11,29652.00,388962.00,108500,20240223,-15.12,83900,20240805,9.77,93300,-1.29,20250226,88300,4.30,20250103,101400,-9.17,20240307,83900,9.77,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,120156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-500,5,-0.54,382411100,4165,96.48,92000,92500,91200,120200,64800,92500,91815.39,8.96,0,1481,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3731,3.10,0.24,12,0.10,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,110156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-500,5,-0.54,285415500,3109,72.02,92000,92500,91200,120200,64800,92500,91802.99,8.96,0,1478,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3731,3.10,0.24,12,0.08,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-500,5,-0.54,223410000,2434,56.38,92000,92500,91200,120200,64800,92500,91787.18,8.96,0,1375,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3731,3.10,0.24,12,0.06,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N +20250307,090157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,91800,-700,5,-0.76,22704400,247,5.72,92000,92000,91800,120200,64800,92500,91920.65,8.96,0,91,93233,92866,92233,91866,91233,93050,92050,203,27700,5000,72150,100,1,4055025,3723,3.10,0.24,12,0.01,29652.00,388962.00,108500,20240223,-15.39,83900,20240805,9.42,93300,-1.61,20250226,88300,3.96,20250103,101400,-9.47,20240307,83900,9.42,20240805,0.11,N,004690,5000,202 억,,363508,N,N,3,N,00,N 20250306,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92500,400,2,0.43,373281350,4054,50.75,92100,92600,91600,119700,64500,92100,92077.29,8.95,0,638,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3751,3.12,0.24,12,0.10,29652.00,388962.00,108500,20240223,-14.75,83900,20240805,10.25,93300,-0.86,20250226,88300,4.76,20250103,101400,-8.78,20240307,83900,10.25,20240805,0.10,N,004690,5000,202 억,,362968,N,N,3,N,00,N 20250306,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92400,300,2,0.33,323088350,3511,43.95,92100,92400,91600,119700,64500,92100,92021.75,8.95,0,614,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3747,3.12,0.24,12,0.09,29652.00,388962.00,108500,20240223,-14.84,83900,20240805,10.13,93300,-0.96,20250226,88300,4.64,20250103,101400,-8.88,20240307,83900,10.13,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N 20250306,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,100,2,0.11,288798250,3139,39.30,92100,92400,91600,119700,64500,92100,92003.27,8.95,0,608,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3739,3.11,0.24,12,0.08,29652.00,388962.00,108500,20240223,-15.02,83900,20240805,9.89,93300,-1.18,20250226,88300,4.42,20250103,101400,-9.07,20240307,83900,9.89,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N diff --git a/004700/price/prices-20250301.csv b/004700/price/prices-20250301.csv index 03cbecc482f6..a040d9f87fb7 100644 --- a/004700/price/prices-20250301.csv +++ b/004700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,-100,5,-0.19,51176200,971,97.39,53100,53200,52200,69100,37300,53200,52704.63,0.39,0,-12,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,57500,20240223,-7.65,47700,20240805,11.32,54700,-2.93,20250103,50300,5.57,20250206,57500,-7.65,20240913,47700,11.32,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,150157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-400,5,-0.75,49273700,935,93.78,53100,53200,52200,69100,37300,53200,52699.14,0.39,0,-3,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3511,38.82,0.77,12,0.01,1360.00,68246.00,57500,20240223,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,140156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-500,5,-0.94,11033900,210,21.06,53100,53100,52200,69100,37300,53200,52542.38,0.39,0,-3,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3504,38.75,0.77,12,0.00,1360.00,68246.00,57500,20240223,-8.35,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,57500,-8.35,20240913,47700,10.48,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,130156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-600,5,-1.13,8612800,164,16.45,53100,53100,52200,69100,37300,53200,52517.07,0.39,0,-1,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3497,38.68,0.77,12,0.00,1360.00,68246.00,57500,20240223,-8.52,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-700,5,-1.32,8507600,162,16.25,53100,53100,52200,69100,37300,53200,52516.05,0.39,0,-1,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,57500,20240223,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,110156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-700,5,-1.32,8087400,154,15.45,53100,53100,52200,69100,37300,53200,52515.58,0.39,0,-1,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,57500,20240223,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,100156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-600,5,-1.13,316100,6,0.60,53100,53100,52600,69100,37300,53200,52683.33,0.39,0,-1,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3497,38.68,0.77,12,0.00,1360.00,68246.00,57500,20240223,-8.52,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N +20250307,090157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,0,3,0.00,0,0,0.00,0,0,0,69100,37300,53200,0.00,0.39,0,0,53733,53466,52933,52666,52133,53600,52800,342,15900,5000,37240,100,1,6649138,3537,39.12,0.78,12,0.00,1360.00,68246.00,57500,20240223,-7.48,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26017,N,N,0,N,00,N 20250306,160156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-300,5,-0.56,52667700,997,183.27,52900,53200,52400,69500,37500,53500,52826.18,0.39,0,-240,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3537,39.12,0.78,12,0.01,1360.00,68246.00,57800,20240222,-7.96,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N 20250306,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-1000,5,-1.87,40456300,767,140.99,52900,53100,52400,69500,37500,53500,52746.15,0.39,0,-218,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3491,38.60,0.77,12,0.01,1360.00,68246.00,57800,20240222,-9.17,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N 20250306,140156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-900,5,-1.68,30741100,582,106.99,52900,53100,52600,69500,37500,53500,52819.76,0.39,0,-165,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,57800,20240222,-9.00,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N diff --git a/004710/price/prices-20250301.csv b/004710/price/prices-20250301.csv index 404e2aca2402..aa625219dfb5 100644 --- a/004710/price/prices-20250301.csv +++ b/004710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4055,-20,5,-0.49,69277710,17014,47.89,4055,4110,4040,5290,2855,4075,4072.84,8.09,0,-1403,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1302,3.01,0.35,12,0.05,1346.00,11633.00,7340,20240223,-44.75,3415,20241209,18.74,4410,-8.05,20250225,3700,9.59,20250203,6740,-39.84,20240307,3415,18.74,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,10,N,00,N +20250307,150157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4070,-5,5,-0.12,49995535,12264,34.52,4055,4110,4040,5290,2855,4075,4076.61,8.09,0,-475,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1307,3.02,0.35,12,0.04,1346.00,11633.00,7340,20240223,-44.55,3415,20241209,19.18,4410,-7.71,20250225,3700,10.00,20250203,6740,-39.61,20240307,3415,19.18,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,140156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,20,2,0.49,37568480,9213,25.93,4055,4110,4040,5290,2855,4075,4077.77,8.09,0,977,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1315,3.04,0.35,12,0.03,1346.00,11633.00,7340,20240223,-44.21,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6740,-39.24,20240307,3415,19.91,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,130156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4080,5,2,0.12,31547605,7738,21.78,4055,4110,4040,5290,2855,4075,4076.97,8.09,0,49,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1310,3.03,0.35,12,0.02,1346.00,11633.00,7340,20240223,-44.41,3415,20241209,19.47,4410,-7.48,20250225,3700,10.27,20250203,6740,-39.47,20240307,3415,19.47,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,120157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4075,0,3,0.00,29446405,7223,20.33,4055,4110,4040,5290,2855,4075,4076.76,8.09,0,140,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1308,3.03,0.35,12,0.02,1346.00,11633.00,7340,20240223,-44.48,3415,20241209,19.33,4410,-7.60,20250225,3700,10.14,20250203,6740,-39.54,20240307,3415,19.33,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,110156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4085,10,2,0.25,12208000,2993,8.43,4055,4110,4040,5290,2855,4075,4078.85,8.09,0,-281,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1312,3.03,0.35,12,0.01,1346.00,11633.00,7340,20240223,-44.35,3415,20241209,19.62,4410,-7.37,20250225,3700,10.41,20250203,6740,-39.39,20240307,3415,19.62,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,100156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4075,0,3,0.00,7451495,1826,5.14,4055,4110,4040,5290,2855,4075,4080.78,8.09,0,-819,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1308,3.03,0.35,12,0.01,1346.00,11633.00,7340,20240223,-44.48,3415,20241209,19.33,4410,-7.60,20250225,3700,10.14,20250203,6740,-39.54,20240307,3415,19.33,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N +20250307,090157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,-35,5,-0.86,1857960,457,1.29,4055,4100,4040,5290,2855,4075,4065.54,8.09,0,-150,4181,4127,4096,4042,4011,4112,4027,1605,1215,5000,2850,5,1,32109878,1297,3.00,0.35,12,0.00,1346.00,11633.00,7340,20240223,-44.96,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6740,-40.06,20240307,3415,18.30,20241209,1.83,N,004710,5000,1605 억,,2597951,N,N,3,N,00,N 20250306,160156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4075,-20,5,-0.49,85360720,20878,47.96,4150,4150,4065,5320,2870,4095,4088.39,8.01,0,-5396,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1308,3.03,0.35,12,0.07,1346.00,11633.00,7500,20240222,-45.67,3415,20241209,19.33,4410,-7.60,20250225,3700,10.14,20250203,6750,-39.63,20240306,3415,19.33,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,3,N,00,N 20250306,150156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4080,-15,5,-0.37,81621785,19961,45.85,4150,4150,4065,5320,2870,4095,4088.88,8.01,0,-5346,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1310,3.03,0.35,12,0.06,1346.00,11633.00,7500,20240222,-45.60,3415,20241209,19.47,4410,-7.48,20250225,3700,10.27,20250203,6750,-39.56,20240306,3415,19.47,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N 20250306,140156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,0,3,0.00,72757845,17792,40.87,4150,4150,4065,5320,2870,4095,4089.16,8.01,0,-4622,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1315,3.04,0.35,12,0.06,1346.00,11633.00,7500,20240222,-45.40,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6750,-39.33,20240306,3415,19.91,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N diff --git a/004720/price/prices-20250301.csv b/004720/price/prices-20250301.csv index 2220e6e79b98..ce3e6d29dd62 100644 --- a/004720/price/prices-20250301.csv +++ b/004720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4245,-80,5,-1.85,108808900,25528,155.31,4320,4320,4220,5620,3030,4325,4262.34,1.74,0,-3734,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,773,12.41,0.33,12,0.14,342.00,12710.00,6430,20240819,-33.98,3800,20241230,11.71,4740,-10.44,20250109,4065,4.43,20250102,6430,-33.98,20240819,3800,11.71,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,150157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4235,-90,5,-2.08,97916555,22955,139.65,4320,4320,4230,5620,3030,4325,4265.59,1.74,0,-2937,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,771,12.38,0.33,12,0.13,342.00,12710.00,6430,20240819,-34.14,3800,20241230,11.45,4740,-10.65,20250109,4065,4.18,20250102,6430,-34.14,20240819,3800,11.45,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4250,-75,5,-1.73,77998005,18259,111.08,4320,4320,4250,5620,3030,4325,4271.76,1.74,0,-1468,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,774,12.43,0.33,12,0.10,342.00,12710.00,6430,20240819,-33.90,3800,20241230,11.84,4740,-10.34,20250109,4065,4.55,20250102,6430,-33.90,20240819,3800,11.84,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,130157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4265,-60,5,-1.39,59135940,13831,84.15,4320,4320,4255,5620,3030,4325,4275.61,1.74,0,-254,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,776,12.47,0.34,12,0.08,342.00,12710.00,6430,20240819,-33.67,3800,20241230,12.24,4740,-10.02,20250109,4065,4.92,20250102,6430,-33.67,20240819,3800,12.24,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,120157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-35,5,-0.81,29660080,6930,42.16,4320,4320,4255,5620,3030,4325,4279.95,1.74,0,-118,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,781,12.54,0.34,12,0.04,342.00,12710.00,6430,20240819,-33.28,3800,20241230,12.89,4740,-9.49,20250109,4065,5.54,20250102,6430,-33.28,20240819,3800,12.89,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,110156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4295,-30,5,-0.69,22806205,5328,32.41,4320,4320,4255,5620,3030,4325,4280.44,1.74,0,-222,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,782,12.56,0.34,12,0.03,342.00,12710.00,6430,20240819,-33.20,3800,20241230,13.03,4740,-9.39,20250109,4065,5.66,20250102,6430,-33.20,20240819,3800,13.03,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4285,-40,5,-0.92,10245270,2396,14.58,4320,4320,4255,5620,3030,4325,4275.99,1.74,0,-162,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,780,12.53,0.34,12,0.01,342.00,12710.00,6430,20240819,-33.36,3800,20241230,12.76,4740,-9.60,20250109,4065,5.41,20250102,6430,-33.36,20240819,3800,12.76,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N +20250307,090157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4270,-55,5,-1.27,550660,128,0.78,4320,4320,4270,5620,3030,4325,4302.03,1.74,0,-57,4388,4356,4323,4291,4258,4340,4275,91,1295,500,3110,5,1,18201304,777,12.49,0.34,12,0.00,342.00,12710.00,6430,20240819,-33.59,3800,20241230,12.37,4740,-9.92,20250109,4065,5.04,20250102,6430,-33.59,20240819,3800,12.37,20241230,2.28,N,004720,500,91 억,,316916,N,N,4,N,00,N 20250306,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-25,5,-0.57,70453790,16336,73.54,4355,4355,4290,5650,3045,4350,4312.76,1.72,0,-331,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,787,12.65,0.34,12,0.09,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.27,N,004720,500,91 억,,313257,N,N,4,N,00,N 20250306,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-25,5,-0.57,65356325,15155,68.23,4355,4355,4290,5650,3045,4350,4312.53,1.72,0,667,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,787,12.65,0.34,12,0.08,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N 20250306,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4330,-20,5,-0.46,52282870,12115,54.54,4355,4355,4290,5650,3045,4350,4315.55,1.72,0,605,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,788,12.66,0.34,12,0.07,342.00,12710.00,6430,20240819,-32.66,3800,20241230,13.95,4740,-8.65,20250109,4065,6.52,20250102,6430,-32.66,20240819,3800,13.95,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N diff --git a/004770/price/prices-20250301.csv b/004770/price/prices-20250301.csv index 214bf4215f82..69ac1f37dad2 100644 --- a/004770/price/prices-20250301.csv +++ b/004770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,-95,5,-4.19,2356173598,1075863,161.17,2250,2285,2100,2940,1590,2265,2190.09,3.50,0,43289,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,796,19.55,0.98,12,2.93,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2150,-115,5,-5.08,2211742518,1009213,151.18,2250,2285,2100,2940,1590,2265,2191.55,3.50,0,47571,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,789,19.37,0.97,12,2.75,111.00,2207.00,3235,20241212,-33.54,1321,20240806,62.76,2450,-12.24,20250120,1939,10.88,20250211,3235,-33.54,20241212,1321,62.76,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2220,-45,5,-1.99,922753697,408913,61.26,2250,2285,2210,2940,1590,2265,2256.60,3.50,0,-70497,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,815,20.00,1.01,12,1.11,111.00,2207.00,3235,20241212,-31.38,1321,20240806,68.05,2450,-9.39,20250120,1939,14.49,20250211,3235,-31.38,20241212,1321,68.05,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,130157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,615454994,272031,40.75,2250,2285,2225,2940,1590,2265,2262.44,3.50,0,-36368,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,833,20.45,1.03,12,0.74,111.00,2207.00,3235,20241212,-29.83,1321,20240806,71.84,2450,-7.35,20250120,1939,17.07,20250211,3235,-29.83,20241212,1321,71.84,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2285,20,2,0.88,499936867,221182,33.13,2250,2285,2225,2940,1590,2265,2260.30,3.50,0,-20529,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,839,20.59,1.04,12,0.60,111.00,2207.00,3235,20241212,-29.37,1321,20240806,72.98,2450,-6.73,20250120,1939,17.84,20250211,3235,-29.37,20241212,1321,72.98,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,110157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,313572972,139073,20.83,2250,2275,2225,2940,1590,2265,2254.74,3.50,0,-9486,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,833,20.45,1.03,12,0.38,111.00,2207.00,3235,20241212,-29.83,1321,20240806,71.84,2450,-7.35,20250120,1939,17.07,20250211,3235,-29.83,20241212,1321,71.84,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,100157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,181398612,80662,12.08,2250,2275,2225,2940,1590,2265,2248.87,3.50,0,-19545,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,831,20.41,1.03,12,0.22,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N +20250307,090158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,6498250,2888,0.43,2250,2265,2250,2940,1590,2265,2250.01,3.50,0,246,2315,2290,2260,2235,2205,2302,2247,193,675,500,1400,5,1,36702884,831,20.41,1.03,12,0.01,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.78,N,004770,500,193 억,,1282998,N,N,5,N,00,N 20250306,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1498346600,663723,121.60,2230,2285,2230,2930,1580,2255,2257.48,3.46,0,-2408,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.81,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,5,N,00,N 20250306,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1403869070,622116,113.98,2230,2285,2230,2930,1580,2255,2256.60,3.46,0,-15085,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.70,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N 20250306,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1327811685,588463,107.82,2230,2285,2230,2930,1580,2255,2256.41,3.46,0,-26872,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.60,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N diff --git a/004780/price/prices-20250301.csv b/004780/price/prices-20250301.csv index 8bf3a2543f6b..756c01242f8d 100644 --- a/004780/price/prices-20250301.csv +++ b/004780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-45,5,-1.17,42646995,11233,233.19,3845,3845,3770,4995,2695,3845,3796.58,3.31,0,-272,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,604,4.62,0.43,12,0.07,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3750,1.33,20250212,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-55,5,-1.43,41861010,11026,228.90,3845,3845,3770,4995,2695,3845,3796.57,3.31,0,-232,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,603,4.61,0.43,12,0.07,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3750,1.07,20250212,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,34510280,9090,188.71,3845,3845,3770,4995,2695,3845,3796.51,3.31,0,-119,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.06,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,130157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,33216470,8750,181.65,3845,3845,3770,4995,2695,3845,3796.17,3.31,0,-112,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.06,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,120158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-45,5,-1.17,32353025,8523,176.94,3845,3845,3770,4995,2695,3845,3795.97,3.31,0,-93,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,604,4.62,0.43,12,0.05,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3750,1.33,20250212,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,110157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-55,5,-1.43,18655660,4905,101.83,3845,3845,3790,4995,2695,3845,3803.40,3.31,0,-57,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,603,4.61,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3750,1.07,20250212,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,4798510,1259,26.14,3845,3845,3805,4995,2695,3845,3811.37,3.31,0,-43,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.01,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N +20250307,090158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-20,5,-0.52,520020,136,2.82,3845,3845,3815,4995,2695,3845,3823.68,3.31,0,-65,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,608,4.65,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3750,2.00,20250212,4285,-10.74,20241219,3550,7.75,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N 20250306,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,15,2,0.39,9444790,2450,40.18,3835,3870,3835,4975,2685,3830,3855.02,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,611,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.27,3550,20240805,8.31,3970,-3.15,20250103,3750,2.53,20250212,4285,-10.27,20241219,3550,8.31,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N 20250306,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,20,2,0.52,9271765,2405,39.44,3835,3870,3835,4975,2685,3830,3855.20,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,612,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N 20250306,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,10,2,0.26,9267915,2404,39.42,3835,3870,3835,4975,2685,3830,3855.21,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,611,4.67,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.39,3550,20240805,8.17,3970,-3.27,20250103,3750,2.40,20250212,4285,-10.39,20241219,3550,8.17,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N diff --git a/004800/price/prices-20250301.csv b/004800/price/prices-20250301.csv index 092125f97d6b..3fcc58d36613 100644 --- a/004800/price/prices-20250301.csv +++ b/004800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47000,-500,5,-1.05,652374675,13843,108.83,47350,47500,46650,61700,33250,47500,47126.88,6.97,0,-409,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7868,15666.67,0.40,12,0.08,3.00,118968.00,55100,20241217,-14.70,38950,20240805,20.67,49150,-4.37,20250220,44450,5.74,20250203,69900,-32.76,20240527,38950,20.67,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,989,N,00,N +20250307,150158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47150,-350,5,-0.74,522876325,11092,87.20,47350,47500,46650,61700,33250,47500,47139.95,6.97,0,-1098,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7893,15716.67,0.40,12,0.07,3.00,118968.00,55100,20241217,-14.43,38950,20240805,21.05,49150,-4.07,20250220,44450,6.07,20250203,69900,-32.55,20240527,38950,21.05,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,140157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47300,-200,5,-0.42,416293375,8837,69.47,47350,47500,46650,61700,33250,47500,47108.00,6.97,0,-782,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7918,15766.67,0.40,12,0.05,3.00,118968.00,55100,20241217,-14.16,38950,20240805,21.44,49150,-3.76,20250220,44450,6.41,20250203,69900,-32.33,20240527,38950,21.44,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,130157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47150,-350,5,-0.74,311389575,6620,52.04,47350,47500,46650,61700,33250,47500,47037.70,6.97,0,-709,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7893,15716.67,0.40,12,0.04,3.00,118968.00,55100,20241217,-14.43,38950,20240805,21.05,49150,-4.07,20250220,44450,6.07,20250203,69900,-32.55,20240527,38950,21.05,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,120158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,-450,5,-0.95,245076575,5211,40.97,47350,47500,46650,61700,33250,47500,47030.62,6.97,0,-1225,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7876,15683.33,0.40,12,0.03,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,49150,-4.27,20250220,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,110157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46950,-550,5,-1.16,112351875,2392,18.81,47350,47500,46650,61700,33250,47500,46969.85,6.97,0,-741,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7860,15650.00,0.39,12,0.01,3.00,118968.00,55100,20241217,-14.79,38950,20240805,20.54,49150,-4.48,20250220,44450,5.62,20250203,69900,-32.83,20240527,38950,20.54,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,100157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46850,-650,5,-1.37,79113250,1684,13.24,47350,47500,46650,61700,33250,47500,46979.36,6.97,0,-825,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7843,15616.67,0.39,12,0.01,3.00,118968.00,55100,20241217,-14.97,38950,20240805,20.28,49150,-4.68,20250220,44450,5.40,20250203,69900,-32.98,20240527,38950,20.28,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N +20250307,090158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47500,0,3,0.00,2509700,53,0.42,47350,47500,47350,61700,33250,47500,47352.83,6.97,0,-1,48000,47750,47250,47000,46500,47875,47125,867,14200,5000,29450,50,1,16740407,7952,15833.33,0.40,12,0.00,3.00,118968.00,55100,20241217,-13.79,38950,20240805,21.95,49150,-3.36,20250220,44450,6.86,20250203,69900,-32.05,20240527,38950,21.95,20240805,0.11,N,004800,5000,867 억,,1167310,N,N,3,N,00,N 20250306,160157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47500,300,2,0.64,599191575,12701,57.71,47200,47500,46750,61300,33050,47200,47176.72,6.93,0,624,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7952,15833.33,0.40,12,0.08,3.00,118968.00,55100,20241217,-13.79,38950,20240805,21.95,49150,-3.36,20250220,44450,6.86,20250203,69900,-32.05,20240527,38950,21.95,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,3,N,00,N 20250306,150157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47250,50,2,0.11,452014275,9589,43.57,47200,47350,46750,61300,33050,47200,47138.83,6.93,0,587,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7910,15750.00,0.40,12,0.06,3.00,118968.00,55100,20241217,-14.25,38950,20240805,21.31,49150,-3.87,20250220,44450,6.30,20250203,69900,-32.40,20240527,38950,21.31,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N 20250306,140157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,-150,5,-0.32,330717825,7005,31.83,47200,47350,46750,61300,33050,47200,47211.68,6.93,0,-641,48133,47666,46833,46366,45533,47900,46600,867,14100,5000,29260,50,1,16740407,7876,15683.33,0.40,12,0.04,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,49150,-4.27,20250220,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.10,N,004800,5000,867 억,,1160507,N,N,4,N,00,N diff --git a/004830/price/prices-20250301.csv b/004830/price/prices-20250301.csv index 84d97057a422..6b5d0549f889 100644 --- a/004830/price/prices-20250301.csv +++ b/004830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,0,3,0.00,85240944435,10190283,4404.30,7300,9160,7300,9680,5220,7450,8366.55,5.92,0,-448785,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1168,22.58,1.37,12,64.99,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,9160,-18.67,20250307,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8040,590,2,7.92,74142793450,8782286,3795.76,7300,9160,7300,9680,5220,7450,8442.31,5.92,0,-454910,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1261,24.36,1.48,12,56.01,330.00,5427.00,11510,20240321,-30.15,5750,20240805,39.83,9160,-12.23,20250307,6590,22.00,20250102,11510,-30.15,20240321,5750,39.83,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8870,1420,2,19.06,13355372175,1557599,673.20,7300,9160,7300,9680,5220,7450,8574.33,5.92,0,-95603,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1391,26.88,1.63,12,9.93,330.00,5427.00,11510,20240321,-22.94,5750,20240805,54.26,9160,-3.17,20250307,6590,34.60,20250102,11510,-22.94,20240321,5750,54.26,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,130158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7410,-40,5,-0.54,568136895,76556,33.09,7300,7540,7300,9680,5220,7450,7421.19,5.92,0,5262,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1162,22.45,1.37,12,0.49,330.00,5427.00,11510,20240321,-35.62,5750,20240805,28.87,8690,-14.73,20250219,6590,12.44,20250102,11510,-35.62,20240321,5750,28.87,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,120158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,0,3,0.00,477464935,64347,27.81,7300,7540,7300,9680,5220,7450,7420.16,5.92,0,8712,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1168,22.58,1.37,12,0.41,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,8690,-14.27,20250219,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,0,3,0.00,411068370,55404,23.95,7300,7540,7300,9680,5220,7450,7419.47,5.92,0,9513,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1168,22.58,1.37,12,0.35,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,8690,-14.27,20250219,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,100157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,-10,5,-0.13,362059950,48837,21.11,7300,7540,7300,9680,5220,7450,7413.64,5.92,0,12077,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1167,22.55,1.37,12,0.31,330.00,5427.00,11510,20240321,-35.36,5750,20240805,29.39,8690,-14.38,20250219,6590,12.90,20250102,11510,-35.36,20240321,5750,29.39,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N +20250307,090158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,-110,5,-1.48,104951450,14369,6.21,7300,7380,7300,9680,5220,7450,7304.02,5.92,0,9307,8116,7782,7586,7252,7056,7685,7155,78,2230,500,4760,10,1,15680000,1151,22.24,1.35,12,0.09,330.00,5427.00,11510,20240321,-36.23,5750,20240805,27.65,8690,-15.54,20250219,6590,11.38,20250102,11510,-36.23,20240321,5750,27.65,20240805,5.37,N,004830,500,78 억,,928090,N,N,3,N,00,N 20250306,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7450,-390,5,-4.97,1741952340,229648,112.81,7920,7920,7390,10190,5490,7840,7585.35,6.21,0,-46019,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1168,22.58,1.37,12,1.46,330.00,5427.00,11510,20240321,-35.27,5750,20240805,29.57,8690,-14.27,20250219,6590,13.05,20250102,11510,-35.27,20240321,5750,29.57,20240805,5.37,N,004830,500,78 억,,973982,N,N,3,N,00,N 20250306,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,-380,5,-4.85,1473205600,193656,95.13,7920,7920,7450,10190,5490,7840,7607.33,6.21,0,-39491,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1170,22.61,1.37,12,1.24,330.00,5427.00,11510,20240321,-35.19,5750,20240805,29.74,8690,-14.15,20250219,6590,13.20,20250102,11510,-35.19,20240321,5750,29.74,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N 20250306,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-320,5,-4.08,1131958595,148090,72.75,7920,7920,7500,10190,5490,7840,7643.72,6.21,0,-38535,8093,7966,7783,7656,7473,8030,7720,78,2350,500,5010,10,1,15680000,1179,22.79,1.39,12,0.94,330.00,5427.00,11510,20240321,-34.67,5750,20240805,30.78,8690,-13.46,20250219,6590,14.11,20250102,11510,-34.67,20240321,5750,30.78,20240805,5.37,N,004830,500,78 억,,973982,N,N,6,N,00,N diff --git a/004840/price/prices-20250301.csv b/004840/price/prices-20250301.csv index 0b7a9e5b08a4..f0933b0bc278 100644 --- a/004840/price/prices-20250301.csv +++ b/004840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,27422170,6414,57.52,4235,4310,4180,5510,2975,4245,4275.36,1.04,0,808,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,10,2,0.24,24463770,5726,51.35,4235,4310,4180,5510,2975,4245,4272.40,1.04,0,871,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,848,5.52,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.59,3660,20241210,16.26,4630,-8.10,20250109,4000,6.38,20250203,6970,-38.95,20240411,3660,16.26,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,50,2,1.18,23475870,5491,49.25,4235,4310,4235,5510,2975,4245,4275.34,1.04,0,841,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,856,5.57,0.22,12,0.03,771.00,19132.00,8440,20240228,-49.11,3660,20241210,17.35,4630,-7.24,20250109,4000,7.37,20250203,6970,-38.38,20240411,3660,17.35,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,13459085,3143,28.19,4235,4310,4235,5510,2975,4245,4282.24,1.04,0,397,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.02,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,55,2,1.30,8989910,2099,18.83,4235,4310,4235,5510,2975,4245,4282.95,1.04,0,208,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,857,5.58,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,6970,-38.31,20240411,3660,17.49,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,65,2,1.53,8559645,1999,17.93,4235,4310,4235,5510,2975,4245,4281.96,1.04,0,127,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,859,5.59,0.23,12,0.01,771.00,19132.00,8440,20240228,-48.93,3660,20241210,17.76,4630,-6.91,20250109,4000,7.75,20250203,6970,-38.16,20240411,3660,17.76,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,30,2,0.71,5899990,1379,12.37,4235,4285,4235,5510,2975,4245,4278.46,1.04,0,60,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,852,5.54,0.22,12,0.01,771.00,19132.00,8440,20240228,-49.35,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,6970,-38.67,20240411,3660,16.80,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N +20250307,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,-10,5,-0.24,42350,10,0.09,4235,4235,4235,5510,2975,4245,4235.00,1.04,0,-10,4391,4317,4281,4207,4171,4300,4190,100,1265,500,2710,5,1,19930000,844,5.49,0.22,12,0.00,771.00,19132.00,8440,20240228,-49.82,3660,20241210,15.71,4630,-8.53,20250109,4000,5.88,20250203,6970,-39.24,20240411,3660,15.71,20241210,1.22,N,004840,500,99 억,,207796,N,N,6,N,00,N 20250306,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-110,5,-2.53,47842985,11149,31.45,4355,4355,4245,5660,3050,4355,4291.24,1.05,0,-1689,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,846,5.51,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.70,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,6970,-39.10,20240411,3660,15.98,20241210,1.21,N,004840,500,99 억,,209489,N,N,6,N,00,N 20250306,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,-40,5,-0.92,37354220,8699,24.54,4355,4355,4245,5660,3050,4355,4294.08,1.05,0,-816,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,860,5.60,0.23,12,0.04,771.00,19132.00,8440,20240228,-48.87,3660,20241210,17.90,4630,-6.80,20250109,4000,7.88,20250203,6970,-38.09,20240411,3660,17.90,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N 20250306,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-30,5,-0.69,25676620,5983,16.87,4355,4355,4245,5660,3050,4355,4291.60,1.05,0,-840,4491,4422,4286,4217,4081,4457,4252,100,1305,500,2780,5,1,19930000,862,5.61,0.23,12,0.03,771.00,19132.00,8440,20240228,-48.76,3660,20241210,18.17,4630,-6.59,20250109,4000,8.12,20250203,6970,-37.95,20240411,3660,18.17,20241210,1.21,N,004840,500,99 억,,209489,N,N,8,N,00,N diff --git a/004870/price/prices-20250301.csv b/004870/price/prices-20250301.csv index 3157b1ac3275..4dc3df161432 100644 --- a/004870/price/prices-20250301.csv +++ b/004870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,11,2,1.59,607646457,869833,95.23,686,714,681,898,484,691,698.58,0.37,0,53307,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,794,17.12,0.47,12,0.77,41.00,1493.00,1322,20250122,-46.90,425,20240419,65.18,1322,-46.90,20250122,658,6.69,20250305,1322,-46.90,20250122,425,65.18,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,150159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,11,2,1.59,597901161,855949,93.71,686,714,681,898,484,691,698.52,0.37,0,54155,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,794,17.12,0.47,12,0.76,41.00,1493.00,1322,20250122,-46.90,425,20240419,65.18,1322,-46.90,20250122,658,6.69,20250305,1322,-46.90,20250122,425,65.18,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,710,19,2,2.75,520892190,746561,81.73,686,714,681,898,484,691,697.72,0.37,0,39899,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,803,17.32,0.48,12,0.66,41.00,1493.00,1322,20250122,-46.29,425,20240419,67.06,1322,-46.29,20250122,658,7.90,20250305,1322,-46.29,20250122,425,67.06,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,12,2,1.74,411569136,592249,64.84,686,707,681,898,484,691,694.93,0.37,0,43768,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,796,17.15,0.47,12,0.52,41.00,1493.00,1322,20250122,-46.82,425,20240419,65.41,1322,-46.82,20250122,658,6.84,20250305,1322,-46.82,20250122,425,65.41,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,120159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,8,2,1.16,388579999,559436,61.25,686,707,681,898,484,691,694.59,0.37,0,39995,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,791,17.05,0.47,12,0.49,41.00,1493.00,1322,20250122,-47.13,425,20240419,64.47,1322,-47.13,20250122,658,6.23,20250305,1322,-47.13,20250122,425,64.47,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,110158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,12,2,1.74,337658397,486433,53.25,686,707,681,898,484,691,694.15,0.37,0,47242,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,796,17.15,0.47,12,0.43,41.00,1493.00,1322,20250122,-46.82,425,20240419,65.41,1322,-46.82,20250122,658,6.84,20250305,1322,-46.82,20250122,425,65.41,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,3,2,0.43,213886814,309869,33.92,686,699,681,898,484,691,690.25,0.37,0,46258,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,785,16.93,0.46,12,0.27,41.00,1493.00,1322,20250122,-47.50,425,20240419,63.29,1322,-47.50,20250122,658,5.47,20250305,1322,-47.50,20250122,425,63.29,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N +20250307,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,684,-7,5,-1.01,17118513,24991,2.74,686,690,681,898,484,691,684.99,0.37,0,-13428,707,698,691,682,675,703,687,566,207,500,440,1,1,113163494,774,16.68,0.46,12,0.02,41.00,1493.00,1322,20250122,-48.26,425,20240419,60.94,1322,-48.26,20250122,658,3.95,20250305,1322,-48.26,20250122,425,60.94,20240419,0.35,N,004870,500,565 억,,415803,N,N,79,N,00,N 20250306,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,9,2,1.32,625584339,905787,62.92,684,700,684,886,478,682,690.65,0.47,0,-107680,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,782,16.85,0.46,12,0.80,41.00,1493.00,1322,20250122,-47.73,425,20240419,62.59,1322,-47.73,20250122,658,5.02,20250305,1322,-47.73,20250122,425,62.59,20240419,0.49,N,004870,500,565 억,,527658,N,N,79,N,00,N 20250306,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,687,5,2,0.73,586509541,849171,58.99,684,700,684,886,478,682,690.68,0.47,0,-112101,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,777,16.76,0.46,12,0.75,41.00,1493.00,1322,20250122,-48.03,425,20240419,61.65,1322,-48.03,20250122,658,4.41,20250305,1322,-48.03,20250122,425,61.65,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N 20250306,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,12,2,1.76,510064896,738538,51.30,684,700,684,886,478,682,690.64,0.47,0,-83549,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,785,16.93,0.46,12,0.65,41.00,1493.00,1322,20250122,-47.50,425,20240419,63.29,1322,-47.50,20250122,658,5.47,20250305,1322,-47.50,20250122,425,63.29,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N diff --git a/004890/price/prices-20250301.csv b/004890/price/prices-20250301.csv index 79bdd2eb7f9a..c0abee562cb0 100644 --- a/004890/price/prices-20250301.csv +++ b/004890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,50,2,0.12,106524500,2659,145.14,40200,40300,39950,52300,28200,40250,40061.87,2.00,0,49,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,977,-90.77,0.23,12,0.11,-444.00,175280.00,47250,20240223,-14.71,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,45950,-12.30,20240308,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,150159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-250,5,-0.62,106161800,2650,144.65,40200,40200,39950,52300,28200,40250,40061.06,2.00,0,49,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,970,-90.09,0.23,12,0.11,-444.00,175280.00,47250,20240223,-15.34,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45950,-12.95,20240308,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-250,5,-0.62,89321800,2229,121.67,40200,40200,39950,52300,28200,40250,40072.59,2.00,0,49,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,970,-90.09,0.23,12,0.09,-444.00,175280.00,47250,20240223,-15.34,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45950,-12.95,20240308,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-100,5,-0.25,51291050,1279,69.81,40200,40200,39950,52300,28200,40250,40102.46,2.00,0,0,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,974,-90.43,0.23,12,0.05,-444.00,175280.00,47250,20240223,-15.03,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,45950,-12.62,20240308,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,120159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-50,5,-0.12,33932000,847,46.23,40200,40200,39950,52300,28200,40250,40061.39,2.00,0,0,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,47250,20240223,-14.92,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45950,-12.51,20240308,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,110158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-250,5,-0.62,32811250,819,44.71,40200,40200,39950,52300,28200,40250,40062.58,2.00,0,0,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,970,-90.09,0.23,12,0.03,-444.00,175280.00,47250,20240223,-15.34,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45950,-12.95,20240308,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-100,5,-0.25,4517200,113,6.17,40200,40200,39950,52300,28200,40250,39975.22,2.00,0,0,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,974,-90.43,0.23,12,0.00,-444.00,175280.00,47250,20240223,-15.03,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,45950,-12.62,20240308,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N +20250307,090159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,0,3,0.00,0,0,0.00,0,0,0,52300,28200,40250,0.00,2.00,0,0,40516,40382,40166,40032,39816,40425,40075,121,12050,5000,29780,50,1,2425215,976,-90.65,0.23,12,0.00,-444.00,175280.00,47250,20240223,-14.81,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,45950,-12.40,20240308,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48420,N,N,2,N,00,N 20250306,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,73482200,1832,135.80,40250,40300,39950,52200,28150,40200,40110.37,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.08,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,2,N,00,N 20250306,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,68486600,1707,126.54,40250,40300,40000,52200,28150,40200,40121.03,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.07,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N 20250306,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-50,5,-0.12,49642400,1236,91.62,40250,40300,40050,52200,28150,40200,40163.75,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,974,-90.43,0.23,12,0.05,-444.00,175280.00,47300,20240222,-15.12,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,46150,-13.00,20240306,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N diff --git a/004910/price/prices-20250301.csv b/004910/price/prices-20250301.csv index 8c9e578b7254..141bcd9c1856 100644 --- a/004910/price/prices-20250301.csv +++ b/004910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-30,5,-0.51,42240680,7223,42.39,5830,5910,5820,7610,4110,5860,5848.08,1.20,0,-1360,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,746,15.67,0.40,12,0.06,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-20,5,-0.34,36116890,6174,36.23,5830,5910,5820,7610,4110,5860,5849.84,1.20,0,-746,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,748,15.70,0.40,12,0.05,372.00,14471.00,8530,20240517,-31.54,4965,20241209,17.62,6390,-8.61,20250115,5590,4.47,20250211,8530,-31.54,20240517,4965,17.62,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,20,2,0.34,28367070,4850,28.46,5830,5910,5820,7610,4110,5860,5848.88,1.20,0,83,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,753,15.81,0.41,12,0.04,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,10,2,0.17,27292870,4667,27.39,5830,5910,5820,7610,4110,5860,5848.05,1.20,0,-89,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,751,15.78,0.41,12,0.04,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,0,3,0.00,25453660,4353,25.55,5830,5910,5820,7610,4110,5860,5847.38,1.20,0,-89,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,750,15.75,0.40,12,0.03,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,0,3,0.00,23087820,3949,23.17,5830,5910,5820,7610,4110,5860,5846.50,1.20,0,-70,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,750,15.75,0.40,12,0.03,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,30,2,0.51,20922570,3579,21.00,5830,5910,5820,7610,4110,5860,5845.93,1.20,0,2,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,754,15.83,0.41,12,0.03,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N +20250307,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-30,5,-0.51,17490,3,0.02,5830,5830,5830,7610,4110,5860,5830.00,1.20,0,0,6166,6012,5916,5762,5666,5965,5715,64,1750,500,4210,10,1,12800000,746,15.67,0.40,12,0.00,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5590,4.29,20250211,8530,-31.65,20240517,4965,17.42,20241209,0.23,N,004910,500,64 억,,153548,N,N,3,N,00,N 20250306,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-70,5,-1.18,100583030,17035,37.86,5940,6070,5820,7700,4160,5930,5904.49,1.17,0,-2370,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,750,15.75,0.40,12,0.13,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.22,N,004910,500,64 억,,150044,N,N,3,N,00,N 20250306,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-30,5,-0.51,85016230,14385,31.97,5940,6070,5820,7700,4160,5930,5910.06,1.17,0,-623,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,755,15.86,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N 20250306,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-60,5,-1.01,81460910,13782,30.63,5940,6070,5820,7700,4160,5930,5910.67,1.17,0,-565,6143,6036,5883,5776,5623,6090,5830,64,1770,500,4260,10,1,12800000,751,15.78,0.41,12,0.11,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.22,N,004910,500,64 억,,150044,N,N,5,N,00,N diff --git a/004920/price/prices-20250301.csv b/004920/price/prices-20250301.csv index 424fadecbc06..1f0296cab084 100644 --- a/004920/price/prices-20250301.csv +++ b/004920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1060,22,2,2.12,28953425,28168,169.37,1037,1085,1008,1349,727,1038,1027.88,0.30,0,1038,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,531,-6.46,0.97,12,0.06,-164.00,1097.00,1590,20241007,-33.33,1001,20250305,5.89,1198,-11.52,20250210,1001,5.89,20250305,1590,-33.33,20241007,1001,5.89,20250305,0.69,N,004920,500,250 억,,148943,N,N,5,N,00,N +20250307,150200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1019,-19,5,-1.83,16305236,15991,96.15,1037,1038,1008,1349,727,1038,1019.65,0.30,0,2195,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,510,-6.21,0.93,12,0.03,-164.00,1097.00,1590,20241007,-35.91,1001,20250305,1.80,1198,-14.94,20250210,1001,1.80,20250305,1590,-35.91,20241007,1001,1.80,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1020,-18,5,-1.73,15783016,15479,93.07,1037,1038,1008,1349,727,1038,1019.64,0.30,0,2202,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,511,-6.22,0.93,12,0.03,-164.00,1097.00,1590,20241007,-35.85,1001,20250305,1.90,1198,-14.86,20250210,1001,1.90,20250305,1590,-35.85,20241007,1001,1.90,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1030,-8,5,-0.77,4291125,4164,25.04,1037,1038,1027,1349,727,1038,1030.53,0.30,0,1267,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,516,-6.28,0.94,12,0.01,-164.00,1097.00,1590,20241007,-35.22,1001,20250305,2.90,1198,-14.02,20250210,1001,2.90,20250305,1590,-35.22,20241007,1001,2.90,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,120159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1027,-11,5,-1.06,3894575,3779,22.72,1037,1038,1027,1349,727,1038,1030.58,0.30,0,1267,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,514,-6.26,0.94,12,0.01,-164.00,1097.00,1590,20241007,-35.41,1001,20250305,2.60,1198,-14.27,20250210,1001,2.60,20250305,1590,-35.41,20241007,1001,2.60,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,110159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1030,-8,5,-0.77,2880217,2792,16.79,1037,1038,1028,1349,727,1038,1031.60,0.30,0,591,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,516,-6.28,0.94,12,0.01,-164.00,1097.00,1590,20241007,-35.22,1001,20250305,2.90,1198,-14.02,20250210,1001,2.90,20250305,1590,-35.22,20241007,1001,2.90,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,100159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,-2,5,-0.19,317207,306,1.84,1037,1038,1028,1349,727,1038,1036.62,0.30,0,-30,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,519,-6.32,0.94,12,0.00,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N +20250307,090200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1038,0,3,0.00,0,0,0.00,0,0,0,1349,727,1038,0.00,0.30,0,0,1060,1048,1030,1018,1000,1055,1025,250,311,500,740,1,1,50065793,520,-6.33,0.95,12,0.00,-164.00,1097.00,1590,20241007,-34.72,1001,20250305,3.70,1198,-13.36,20250210,1001,3.70,20250305,1590,-34.72,20241007,1001,3.70,20250305,0.69,N,004920,500,250 억,,148943,N,N,6,N,00,N 20250306,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1038,14,2,1.37,16996004,16631,40.85,1022,1042,1012,1331,717,1024,1021.95,0.27,0,1827,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,520,-6.33,0.95,12,0.03,-164.00,1097.00,1590,20241007,-34.72,1001,20250305,3.70,1198,-13.36,20250210,1001,3.70,20250305,1590,-34.72,20241007,1001,3.70,20250305,0.68,N,004920,500,250 억,,137116,N,N,6,N,00,N 20250306,150158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,12,2,1.17,14900539,14604,35.87,1022,1042,1012,1331,717,1024,1020.31,0.27,0,1790,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,519,-6.32,0.94,12,0.03,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N 20250306,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,12,2,1.17,14657327,14369,35.29,1022,1042,1012,1331,717,1024,1020.07,0.27,0,1811,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,519,-6.32,0.94,12,0.03,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N diff --git a/004960/price/prices-20250301.csv b/004960/price/prices-20250301.csv index 25f9b999c417..c677329e8dc8 100644 --- a/004960/price/prices-20250301.csv +++ b/004960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6460,20,2,0.31,145668125,22755,168.06,6320,6460,6320,8370,4510,6440,6401.59,4.46,0,3927,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,747,2.34,0.10,12,0.20,2756.00,66041.00,7970,20241112,-18.95,6000,20250203,7.67,6710,-3.73,20250107,6000,7.67,20250203,7970,-18.95,20241112,6000,7.67,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,150200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,-40,5,-0.62,129001375,20149,148.81,6320,6460,6320,8370,4510,6440,6402.37,4.46,0,3870,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,741,2.32,0.10,12,0.17,2756.00,66041.00,7970,20241112,-19.70,6000,20250203,6.67,6710,-4.62,20250107,6000,6.67,20250203,7970,-19.70,20241112,6000,6.67,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6410,-30,5,-0.47,80844735,12631,93.29,6320,6450,6320,8370,4510,6440,6400.50,4.46,0,3565,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,742,2.33,0.10,12,0.11,2756.00,66041.00,7970,20241112,-19.57,6000,20250203,6.83,6710,-4.47,20250107,6000,6.83,20250203,7970,-19.57,20241112,6000,6.83,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,130159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6410,-30,5,-0.47,63943965,9996,73.83,6320,6440,6320,8370,4510,6440,6396.96,4.46,0,2065,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,742,2.33,0.10,12,0.09,2756.00,66041.00,7970,20241112,-19.57,6000,20250203,6.83,6710,-4.47,20250107,6000,6.83,20250203,7970,-19.57,20241112,6000,6.83,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,120200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,0,3,0.00,47201280,7381,54.51,6320,6440,6320,8370,4510,6440,6394.97,4.46,0,1848,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,745,2.34,0.10,12,0.06,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,110159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,-20,5,-0.31,38251660,5987,44.22,6320,6430,6320,8370,4510,6440,6389.12,4.46,0,1632,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,743,2.33,0.10,12,0.05,2756.00,66041.00,7970,20241112,-19.45,6000,20250203,7.00,6710,-4.32,20250107,6000,7.00,20250203,7970,-19.45,20241112,6000,7.00,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,100159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,-20,5,-0.31,3574300,559,4.13,6320,6420,6320,8370,4510,6440,6394.10,4.46,0,-51,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,743,2.33,0.10,12,0.00,2756.00,66041.00,7970,20241112,-19.45,6000,20250203,7.00,6710,-4.32,20250107,6000,7.00,20250203,7970,-19.45,20241112,6000,7.00,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N +20250307,090200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,-120,5,-1.86,120080,19,0.14,6320,6320,6320,8370,4510,6440,6320.00,4.46,0,0,6520,6480,6420,6380,6320,6500,6400,579,1930,5000,4630,10,1,11570702,731,2.29,0.10,12,0.00,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.05,N,004960,5000,578 억,,516473,N,N,2,N,00,N 20250306,160159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,20,2,0.31,86470350,13540,39.63,6420,6460,6360,8340,4500,6420,6385.69,4.46,0,396,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,745,2.34,0.10,12,0.12,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.05,N,004960,5000,578 억,,516085,N,N,2,N,00,N 20250306,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,-20,5,-0.31,81575520,12777,37.40,6420,6460,6360,8340,4500,6420,6384.56,4.46,0,566,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,741,2.32,0.10,12,0.11,2756.00,66041.00,7970,20241112,-19.70,6000,20250203,6.67,6710,-4.62,20250107,6000,6.67,20250203,7970,-19.70,20241112,6000,6.67,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N 20250306,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,-30,5,-0.47,40405830,6334,18.54,6420,6460,6360,8340,4500,6420,6379.20,4.46,0,119,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,739,2.32,0.10,12,0.05,2756.00,66041.00,7970,20241112,-19.82,6000,20250203,6.50,6710,-4.77,20250107,6000,6.50,20250203,7970,-19.82,20241112,6000,6.50,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N diff --git a/004970/price/prices-20250301.csv b/004970/price/prices-20250301.csv index 47ea66ac6aef..d6d04e39b2e8 100644 --- a/004970/price/prices-20250301.csv +++ b/004970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8510,-50,5,-0.58,137091405,16086,262.29,8550,8670,8480,11120,6000,8560,8522.50,3.95,0,3217,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1362,7.93,0.24,12,0.10,1073.00,35815.00,12490,20240620,-31.87,8200,20250203,3.78,9630,-11.63,20250106,8200,3.78,20250203,12490,-31.87,20240620,8200,3.78,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,-30,5,-0.35,124405565,14593,237.94,8550,8670,8480,11120,6000,8560,8525.02,3.95,0,3386,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1365,7.95,0.24,12,0.09,1073.00,35815.00,12490,20240620,-31.71,8200,20250203,4.02,9630,-11.42,20250106,8200,4.02,20250203,12490,-31.71,20240620,8200,4.02,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,140159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-10,5,-0.12,68444635,8016,130.70,8550,8670,8480,11120,6000,8560,8538.50,3.95,0,2295,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1368,7.97,0.24,12,0.05,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,130200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,20,2,0.23,53966055,6319,103.03,8550,8670,8480,11120,6000,8560,8540.28,3.95,0,2009,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1373,8.00,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,120200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8610,50,2,0.58,47118095,5521,90.02,8550,8670,8480,11120,6000,8560,8534.34,3.95,0,2577,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1378,8.02,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.06,8200,20250203,5.00,9630,-10.59,20250106,8200,5.00,20250203,12490,-31.06,20240620,8200,5.00,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,110159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,30,2,0.35,46163845,5410,88.21,8550,8670,8480,11120,6000,8560,8533.06,3.95,0,2577,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1374,8.01,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,100159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8610,50,2,0.58,35169230,4132,67.37,8550,8670,8480,11120,6000,8560,8511.43,3.95,0,2460,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1378,8.02,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.06,8200,20250203,5.00,9630,-10.59,20250106,8200,5.00,20250203,12490,-31.06,20240620,8200,5.00,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N +20250307,090201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8480,-80,5,-0.93,21748790,2564,41.81,8550,8550,8480,11120,6000,8560,8482.37,3.95,0,-2,8620,8590,8570,8540,8520,8580,8530,80,2560,500,6330,10,1,16000000,1357,7.90,0.24,12,0.02,1073.00,35815.00,12490,20240620,-32.11,8200,20250203,3.41,9630,-11.94,20250106,8200,3.41,20250203,12490,-32.11,20240620,8200,3.41,20250203,0.31,N,004970,500,80 억,,632252,N,N,6,N,00,N 20250306,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,-30,5,-0.35,52548560,6133,81.60,8600,8600,8550,11160,6020,8590,8568.17,3.88,0,662,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1370,7.98,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.31,N,004970,500,80 억,,621408,N,N,6,N,00,N 20250306,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-10,5,-0.12,50673890,5914,78.69,8600,8600,8550,11160,6020,8590,8568.46,3.88,0,692,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1373,8.00,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N 20250306,140159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,0,3,0.00,39804250,4644,61.79,8600,8600,8550,11160,6020,8590,8571.11,3.88,0,541,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1374,8.01,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N diff --git a/004980/price/prices-20250301.csv b/004980/price/prices-20250301.csv index 88669570e3f8..7f24b8ed64ea 100644 --- a/004980/price/prices-20250301.csv +++ b/004980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7500,-30,5,-0.40,158035265,20980,54.88,7600,7600,7470,9780,5280,7530,7533.03,5.42,0,714,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1839,2.84,0.36,12,0.09,2642.00,21113.00,10000,20240605,-25.00,6850,20241209,9.49,8180,-8.31,20250114,7340,2.18,20250305,10000,-25.00,20240605,6850,9.49,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,150200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7520,-10,5,-0.13,141635835,18792,49.16,7600,7600,7470,9780,5280,7530,7537.03,5.42,0,408,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1844,2.85,0.36,12,0.08,2642.00,21113.00,10000,20240605,-24.80,6850,20241209,9.78,8180,-8.07,20250114,7340,2.45,20250305,10000,-24.80,20240605,6850,9.78,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7560,30,2,0.40,96286945,12750,33.35,7600,7600,7470,9780,5280,7530,7551.92,5.42,0,153,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1853,2.86,0.36,12,0.05,2642.00,21113.00,10000,20240605,-24.40,6850,20241209,10.36,8180,-7.58,20250114,7340,3.00,20250305,10000,-24.40,20240605,6850,10.36,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,130200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7570,40,2,0.53,71054925,9403,24.60,7600,7600,7470,9780,5280,7530,7556.62,5.42,0,-35,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1856,2.87,0.36,12,0.04,2642.00,21113.00,10000,20240605,-24.30,6850,20241209,10.51,8180,-7.46,20250114,7340,3.13,20250305,10000,-24.30,20240605,6850,10.51,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,120200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7560,30,2,0.40,60526215,8014,20.96,7600,7600,7470,9780,5280,7530,7552.56,5.42,0,-344,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1853,2.86,0.36,12,0.03,2642.00,21113.00,10000,20240605,-24.40,6850,20241209,10.36,8180,-7.58,20250114,7340,3.00,20250305,10000,-24.40,20240605,6850,10.36,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,110200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7550,20,2,0.27,47447735,6287,16.45,7600,7600,7470,9780,5280,7530,7546.96,5.42,0,-596,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1851,2.86,0.36,12,0.03,2642.00,21113.00,10000,20240605,-24.50,6850,20241209,10.22,8180,-7.70,20250114,7340,2.86,20250305,10000,-24.50,20240605,6850,10.22,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,100200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7530,0,3,0.00,30398165,4037,10.56,7600,7600,7470,9780,5280,7530,7529.89,5.42,0,-975,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1846,2.85,0.36,12,0.02,2642.00,21113.00,10000,20240605,-24.70,6850,20241209,9.93,8180,-7.95,20250114,7340,2.59,20250305,10000,-24.70,20240605,6850,9.93,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N +20250307,090201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7480,-50,5,-0.66,10284120,1365,3.57,7600,7600,7470,9780,5280,7530,7534.15,5.42,0,-145,7750,7640,7570,7460,7390,7605,7425,1248,2250,5000,5720,10,1,24516073,1834,2.83,0.35,12,0.01,2642.00,21113.00,10000,20240605,-25.20,6850,20241209,9.20,8180,-8.56,20250114,7340,1.91,20250305,10000,-25.20,20240605,6850,9.20,20241209,1.20,N,004980,5000,1248 억,,1328941,N,N,3,N,00,N 20250306,160159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7530,20,2,0.27,286533995,37713,69.27,7580,7680,7500,9760,5260,7510,7597.79,5.43,0,3494,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1846,2.85,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.70,6850,20241209,9.93,8180,-7.95,20250114,7340,2.59,20250305,10000,-24.70,20240605,6850,9.93,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,3,N,00,N 20250306,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7560,50,2,0.67,272766075,35885,65.92,7580,7680,7500,9760,5260,7510,7601.12,5.43,0,4075,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1853,2.86,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.40,6850,20241209,10.36,8180,-7.58,20250114,7340,3.00,20250305,10000,-24.40,20240605,6850,10.36,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N 20250306,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,70,2,0.93,240001835,31535,57.93,7580,7680,7510,9760,5260,7510,7610.65,5.43,0,3553,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1858,2.87,0.36,12,0.13,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7340,3.27,20250305,10000,-24.20,20240605,6850,10.66,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N diff --git a/004990/price/prices-20250301.csv b/004990/price/prices-20250301.csv index ac03e160e7de..897c4354af4c 100644 --- a/004990/price/prices-20250301.csv +++ b/004990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,-50,5,-0.21,1866637800,79636,31.41,23300,23650,23100,30400,16400,23400,23440.38,7.49,0,1721,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24496,-161.03,0.28,12,0.08,-145.00,83071.00,31000,20240223,-24.68,19780,20241209,18.05,23650,-1.27,20250307,19990,16.81,20250203,30050,-22.30,20240308,19780,18.05,20241209,0.29,N,004990,200,209 억,,7857573,N,N,5154,N,00,N +20250307,150201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,50,2,0.21,1626135350,69350,27.36,23300,23650,23100,30400,16400,23400,23448.24,7.49,0,-1247,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24601,-161.72,0.28,12,0.07,-145.00,83071.00,31000,20240223,-24.35,19780,20241209,18.55,23650,-0.85,20250307,19990,17.31,20250203,30050,-21.96,20240308,19780,18.55,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,50,2,0.21,1322745900,56398,22.25,23300,23650,23100,30400,16400,23400,23453.77,7.49,0,334,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24601,-161.72,0.28,12,0.05,-145.00,83071.00,31000,20240223,-24.35,19780,20241209,18.55,23650,-0.85,20250307,19990,17.31,20250203,30050,-21.96,20240308,19780,18.55,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,130200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,200,2,0.85,1060134775,45243,17.85,23300,23650,23100,30400,16400,23400,23432.02,7.49,0,3864,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24759,-162.76,0.28,12,0.04,-145.00,83071.00,31000,20240223,-23.87,19780,20241209,19.31,23650,-0.21,20250307,19990,18.06,20250203,30050,-21.46,20240308,19780,19.31,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,120200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,200,2,0.85,818752625,35004,13.81,23300,23600,23100,30400,16400,23400,23390.26,7.49,0,4644,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24759,-162.76,0.28,12,0.03,-145.00,83071.00,31000,20240223,-23.87,19780,20241209,19.31,23600,0.00,20250306,19990,18.06,20250203,30050,-21.46,20240308,19780,19.31,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,110200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,50,2,0.21,550954350,23590,9.31,23300,23500,23100,30400,16400,23400,23355.42,7.49,0,612,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24601,-161.72,0.28,12,0.02,-145.00,83071.00,31000,20240223,-24.35,19780,20241209,18.55,23600,-0.64,20250306,19990,17.31,20250203,30050,-21.96,20240308,19780,18.55,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,100200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,0,3,0.00,346531725,14863,5.86,23300,23450,23100,30400,16400,23400,23315.06,7.49,0,-1695,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24549,-161.38,0.28,12,0.01,-145.00,83071.00,31000,20240223,-24.52,19780,20241209,18.30,23600,-0.85,20250306,19990,17.06,20250203,30050,-22.13,20240308,19780,18.30,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N +20250307,090201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,-250,5,-1.07,27865900,1199,0.47,23300,23300,23100,30400,16400,23400,23240.95,7.49,0,-470,24233,23816,23183,22766,22133,24025,22975,210,7000,200,18250,50,1,104909237,24286,-159.66,0.28,12,0.00,-145.00,83071.00,31000,20240223,-25.32,19780,20241209,17.04,23600,-1.91,20250306,19990,15.81,20250203,30050,-22.96,20240308,19780,17.04,20241209,0.29,N,004990,200,209 억,,7857573,N,N,167,N,00,N 20250306,160200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,750,2,3.31,5899315350,252520,171.24,22550,23600,22550,29400,15900,22650,23361.72,7.47,0,31473,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24549,-161.38,0.28,12,0.24,-145.00,83071.00,31000,20240223,-24.52,19780,20241209,18.30,23600,-0.85,20250306,19990,17.06,20250203,30150,-22.39,20240306,19780,18.30,20241209,0.29,N,004990,200,209 억,,7841911,N,N,167,N,00,N 20250306,150159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,750,2,3.31,5513241700,236031,160.06,22550,23600,22550,29400,15900,22650,23358.19,7.47,0,32732,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24549,-161.38,0.28,12,0.22,-145.00,83071.00,31000,20240223,-24.52,19780,20241209,18.30,23600,-0.85,20250306,19990,17.06,20250203,30150,-22.39,20240306,19780,18.30,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N 20250306,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,800,2,3.53,4792934275,205279,139.21,22550,23600,22550,29400,15900,22650,23348.46,7.47,0,40880,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24601,-161.72,0.28,12,0.20,-145.00,83071.00,31000,20240223,-24.35,19780,20241209,18.55,23600,-0.64,20250306,19990,17.31,20250203,30150,-22.22,20240306,19780,18.55,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N diff --git a/005010/price/prices-20250301.csv b/005010/price/prices-20250301.csv index 5c9da6489875..b32ff019ce8a 100644 --- a/005010/price/prices-20250301.csv +++ b/005010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-390,5,-5.92,13187140790,2094624,10.78,6460,6460,6200,8560,4620,6590,6295.42,2.40,0,-7420,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3484,4.82,0.35,12,3.73,1285.00,17923.00,7050,20250306,-12.06,3450,20241209,79.71,7050,-12.06,20250306,3765,64.67,20250102,7050,-12.06,20250306,3450,79.71,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,1580,N,00,Y +20250307,150201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-390,5,-5.92,12361759590,1961498,10.09,6460,6460,6200,8560,4620,6590,6301.76,2.40,0,-2886,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3484,4.82,0.35,12,3.49,1285.00,17923.00,7050,20250306,-12.06,3450,20241209,79.71,7050,-12.06,20250306,3765,64.67,20250102,7050,-12.06,20250306,3450,79.71,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,140200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,-320,5,-4.86,11107129500,1759658,9.05,6460,6460,6230,8560,4620,6590,6311.62,2.40,0,6485,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3523,4.88,0.35,12,3.13,1285.00,17923.00,7050,20250306,-11.06,3450,20241209,81.74,7050,-11.06,20250306,3765,66.53,20250102,7050,-11.06,20250306,3450,81.74,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,130200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6370,-220,5,-3.34,9739152420,1543158,7.94,6460,6460,6230,8560,4620,6590,6310.63,2.40,0,24992,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3579,4.96,0.36,12,2.75,1285.00,17923.00,7050,20250306,-9.65,3450,20241209,84.64,7050,-9.65,20250306,3765,69.19,20250102,7050,-9.65,20250306,3450,84.64,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,120201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,-260,5,-3.95,8677780600,1376401,7.08,6460,6460,6230,8560,4620,6590,6304.06,2.40,0,37849,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3557,4.93,0.35,12,2.45,1285.00,17923.00,7050,20250306,-10.21,3450,20241209,83.48,7050,-10.21,20250306,3765,68.13,20250102,7050,-10.21,20250306,3450,83.48,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,110200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,-240,5,-3.64,6938802040,1103539,5.68,6460,6460,6230,8560,4620,6590,6286.94,2.40,0,43633,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3568,4.94,0.35,12,1.96,1285.00,17923.00,7050,20250306,-9.93,3450,20241209,84.06,7050,-9.93,20250306,3765,68.66,20250102,7050,-9.93,20250306,3450,84.06,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,100200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,-360,5,-5.46,3159156200,501135,2.58,6460,6460,6230,8560,4620,6590,6302.26,2.40,0,21927,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3501,4.85,0.35,12,0.89,1285.00,17923.00,7050,20250306,-11.63,3450,20241209,80.58,7050,-11.63,20250306,3765,65.47,20250102,7050,-11.63,20250306,3450,80.58,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y +20250307,090201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6460,-130,5,-1.97,523963590,81048,0.42,6460,6460,6460,8560,4620,6590,6460.00,2.40,0,0,7343,6966,6673,6296,6003,6820,6150,562,1970,1000,4870,10,1,56188075,3630,5.03,0.36,12,0.14,1285.00,17923.00,7050,20250306,-8.37,3450,20241209,87.25,7050,-8.37,20250306,3765,71.58,20250102,7050,-8.37,20250306,3450,87.25,20241209,4.24,N,005010,1000,561 억,,1347665,N,N,3032,N,00,Y 20250306,160200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6590,100,2,1.54,128950308400,19165605,39.74,6720,7050,6380,8430,4550,6490,6728.62,1.43,0,519387,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3703,5.13,0.37,12,34.11,1285.00,17923.00,7050,20250306,-6.52,3450,20241209,91.01,7050,-6.52,20250306,3765,75.03,20250102,7050,-6.52,20250306,3450,91.01,20241209,3.05,N,005010,1000,561 억,,805205,N,N,3032,N,00,N 20250306,150200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6510,20,2,0.31,125678897425,18665731,38.70,6720,7050,6380,8430,4550,6490,6733.35,1.43,0,451915,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3658,5.07,0.36,12,33.22,1285.00,17923.00,7050,20250306,-7.66,3450,20241209,88.70,7050,-7.66,20250306,3765,72.91,20250102,7050,-7.66,20250306,3450,88.70,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N 20250306,140200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6590,100,2,1.54,118778641865,17608098,36.51,6720,7050,6380,8430,4550,6490,6745.92,1.43,0,211329,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3703,5.13,0.37,12,31.34,1285.00,17923.00,7050,20250306,-6.52,3450,20241209,91.01,7050,-6.52,20250306,3765,75.03,20250102,7050,-6.52,20250306,3450,91.01,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N diff --git a/005030/price/prices-20250301.csv b/005030/price/prices-20250301.csv index 5374897ae415..1756e1897918 100644 --- a/005030/price/prices-20250301.csv +++ b/005030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,150201,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,140200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,130201,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,120201,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,110200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,100200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250307,090202,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240223,0.00,486,20240223,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240307,486,0.00,20240307,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250306,160200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240222,0.00,486,20240222,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240306,486,0.00,20240306,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250306,150200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240222,0.00,486,20240222,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240306,486,0.00,20240306,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250306,140200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240222,0.00,486,20240222,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240306,486,0.00,20240306,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250301.csv b/005070/price/prices-20250301.csv index 867fbc04d14e..c8e4e6f25dd9 100644 --- a/005070/price/prices-20250301.csv +++ b/005070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49350,-150,5,-0.30,20256915575,409684,79.48,49000,50600,48150,64300,34650,49500,49445.33,9.12,0,-40100,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16044,57.25,3.35,12,1.26,862.00,14732.00,184500,20240227,-73.25,47250,20250210,4.44,61100,-19.23,20250120,47250,4.44,20250210,181000,-72.73,20240315,47250,4.44,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3712,N,00,N +20250307,150201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49300,-200,5,-0.40,18705627950,378248,73.38,49000,50600,48150,64300,34650,49500,49453.34,9.12,0,-35415,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16028,57.19,3.35,12,1.16,862.00,14732.00,184500,20240227,-73.28,47250,20250210,4.34,61100,-19.31,20250120,47250,4.34,20250210,181000,-72.76,20240315,47250,4.34,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49500,0,3,0.00,15623993150,315569,61.22,49000,50600,48150,64300,34650,49500,49510.54,9.12,0,-26004,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16093,57.42,3.36,12,0.97,862.00,14732.00,184500,20240227,-73.17,47250,20250210,4.76,61100,-18.99,20250120,47250,4.76,20250210,181000,-72.65,20240315,47250,4.76,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,130201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49350,-150,5,-0.30,13527484150,273271,53.02,49000,50600,48150,64300,34650,49500,49502.08,9.12,0,-23346,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16044,57.25,3.35,12,0.84,862.00,14732.00,184500,20240227,-73.25,47250,20250210,4.44,61100,-19.23,20250120,47250,4.44,20250210,181000,-72.73,20240315,47250,4.44,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,120201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49475,-25,5,-0.05,11532151025,232803,45.16,49000,50600,48150,64300,34650,49500,49536.09,9.12,0,-17321,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16085,57.40,3.36,12,0.72,862.00,14732.00,184500,20240227,-73.18,47250,20250210,4.71,61100,-19.03,20250120,47250,4.71,20250210,181000,-72.67,20240315,47250,4.71,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,110201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49925,425,2,0.86,9041030750,182700,35.44,49000,50600,48150,64300,34650,49500,49485.66,9.12,0,-5360,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16231,57.92,3.39,12,0.56,862.00,14732.00,184500,20240227,-72.94,47250,20250210,5.66,61100,-18.29,20250120,47250,5.66,20250210,181000,-72.42,20240315,47250,5.66,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,100201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49550,50,2,0.10,6504748525,132118,25.63,49000,50200,48150,64300,34650,49500,49234.39,9.12,0,-8560,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,16109,57.48,3.36,12,0.41,862.00,14732.00,184500,20240227,-73.14,47250,20250210,4.87,61100,-18.90,20250120,47250,4.87,20250210,181000,-72.62,20240315,47250,4.87,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N +20250307,090202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49000,-500,5,-1.01,520437750,10633,2.06,49000,49125,48750,64300,34650,49500,48945.52,9.12,0,2725,53933,51716,50483,48266,47033,51100,47650,325,14800,1000,35640,50,1,32510756,15930,56.84,3.33,12,0.03,862.00,14732.00,184500,20240227,-73.44,47250,20250210,3.70,61100,-19.80,20250120,47250,3.70,20250210,181000,-72.93,20240315,47250,3.70,20250210,3.00,N,005070,1000,325 억,,2966170,N,N,3916,N,00,N 20250306,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49500,-1100,5,-2.17,25880481900,511377,127.47,51000,52700,49250,65700,35500,50600,50611.26,9.26,0,-44694,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,50,1,32510756,16093,57.42,3.36,12,1.57,862.00,14732.00,185800,20240222,-73.36,47250,20250210,4.76,61100,-18.99,20250120,47250,4.76,20250210,181000,-72.65,20240315,47250,4.76,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3916,N,00,N 20250306,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49450,-1150,5,-2.27,23941931900,472201,117.70,51000,52700,49250,65700,35500,50600,50702.85,9.26,0,-48379,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,50,1,32510756,16077,57.37,3.36,12,1.45,862.00,14732.00,185800,20240222,-73.39,47250,20250210,4.66,61100,-19.07,20250120,47250,4.66,20250210,181000,-72.68,20240315,47250,4.66,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N 20250306,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50200,-400,5,-0.79,20018820475,393475,98.08,51000,52700,49850,65700,35500,50600,50877.02,9.26,0,-32817,52733,51666,50733,49666,48733,51200,49200,325,15100,1000,36430,100,1,32510756,16320,58.24,3.41,12,1.21,862.00,14732.00,185800,20240222,-72.98,47250,20250210,6.24,61100,-17.84,20250120,47250,6.24,20250210,181000,-72.27,20240315,47250,6.24,20250210,3.10,N,005070,1000,325 억,,3008926,N,N,3493,N,00,N diff --git a/005090/price/prices-20250301.csv b/005090/price/prices-20250301.csv index 9a62d17487f0..77d304aa087b 100644 --- a/005090/price/prices-20250301.csv +++ b/005090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,150,2,0.65,356441575,15376,91.29,23350,23350,22950,30000,16200,23100,23181.68,3.28,0,-5273,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3350,8.08,0.47,12,0.11,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.42,N,005090,5000,733 억,,472280,N,N,20,N,00,N +20250307,150202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,100,2,0.43,328952700,14193,84.27,23350,23350,22950,30000,16200,23100,23177.11,3.28,0,-4608,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3343,8.06,0.46,12,0.10,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,150,2,0.65,248469550,10729,63.70,23350,23350,22950,30000,16200,23100,23158.69,3.28,0,-1824,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3350,8.08,0.47,12,0.07,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,130201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,100,2,0.43,160153450,6933,41.16,23350,23350,22950,30000,16200,23100,23100.17,3.28,0,-1377,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3343,8.06,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,120202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,50,2,0.22,121844400,5278,31.34,23350,23350,22950,30000,16200,23100,23085.34,3.28,0,-1114,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3336,8.04,0.46,12,0.04,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,110201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,50,2,0.22,99202900,4300,25.53,23350,23350,22950,30000,16200,23100,23070.44,3.28,0,-1005,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3336,8.04,0.46,12,0.03,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,100201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23125,25,2,0.11,70412050,3056,18.14,23350,23350,22950,30000,16200,23100,23040.59,3.28,0,-792,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3332,8.03,0.46,12,0.02,2879.00,49924.00,30250,20241017,-23.55,21600,20240404,7.06,25150,-8.05,20250102,22550,2.55,20250213,30250,-23.55,20241017,21600,7.06,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N +20250307,090202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-50,5,-0.22,4148450,179,1.06,23350,23350,23050,30000,16200,23100,23175.70,3.28,0,-104,23600,23350,23200,22950,22800,23275,22875,734,6900,5000,17550,50,1,14409333,3321,8.01,0.46,12,0.00,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.42,N,005090,5000,733 억,,472280,N,N,2,N,00,N 20250306,160201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-150,5,-0.65,389554750,16838,95.38,23350,23450,23050,30200,16300,23250,23135.45,3.31,0,-5372,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3329,8.02,0.46,12,0.12,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.42,N,005090,5000,733 억,,477545,N,N,2,N,00,N 20250306,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-150,5,-0.65,366118500,15823,89.63,23350,23450,23050,30200,16300,23250,23138.37,3.31,0,-5081,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3329,8.02,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N 20250306,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-50,5,-0.22,260094725,11233,63.63,23350,23450,23050,30200,16300,23250,23154.52,3.31,0,-1589,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3343,8.06,0.46,12,0.08,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N diff --git a/005110/price/prices-20250301.csv b/005110/price/prices-20250301.csv index 13de8bcf55a4..0ecb62bc8519 100644 --- a/005110/price/prices-20250301.csv +++ b/005110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,150202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,140201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,130201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,120202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,110201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,100201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250307,090202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250306,160201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250306,150201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250306,140201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250301.csv b/005160/price/prices-20250301.csv index f957fa58cc76..ddc43e8953ab 100644 --- a/005160/price/prices-20250301.csv +++ b/005160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,5,2,0.11,444985248,100537,105.11,4360,4560,4320,5730,3095,4415,4426.09,5.05,0,11489,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2398,-47.02,0.60,12,0.19,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,150202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,5,2,0.11,427081993,96485,100.87,4360,4560,4320,5730,3095,4415,4426.41,5.05,0,11588,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2398,-47.02,0.60,12,0.18,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,0,3,0.00,375961298,84890,88.75,4360,4560,4320,5730,3095,4415,4428.81,5.05,0,12843,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2395,-46.97,0.60,12,0.16,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,130202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4410,-5,5,-0.11,348551173,78707,82.28,4360,4560,4320,5730,3095,4415,4428.46,5.05,0,10234,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2392,-46.91,0.60,12,0.15,-94.00,7367.00,10500,20240326,-58.00,3960,20250213,11.36,4780,-7.74,20250115,3960,11.36,20250213,10500,-58.00,20240326,3960,11.36,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,120202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4450,35,2,0.79,314543354,71024,74.25,4360,4560,4320,5730,3095,4415,4428.69,5.05,0,9781,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2414,-47.34,0.60,12,0.13,-94.00,7367.00,10500,20240326,-57.62,3960,20250213,12.37,4780,-6.90,20250115,3960,12.37,20250213,10500,-57.62,20240326,3960,12.37,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,110201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4465,50,2,1.13,200803585,45731,47.81,4360,4470,4320,5730,3095,4415,4390.97,5.05,0,5069,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2422,-47.50,0.61,12,0.08,-94.00,7367.00,10500,20240326,-57.48,3960,20250213,12.75,4780,-6.59,20250115,3960,12.75,20250213,10500,-57.48,20240326,3960,12.75,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,100201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4365,-50,5,-1.13,77052590,17738,18.54,4360,4380,4320,5730,3095,4415,4343.93,5.05,0,2753,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2368,-46.44,0.59,12,0.03,-94.00,7367.00,10500,20240326,-58.43,3960,20250213,10.23,4780,-8.68,20250115,3960,10.23,20250213,10500,-58.43,20240326,3960,10.23,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N +20250307,090203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4350,-65,5,-1.47,6574810,1507,1.58,4360,4365,4350,5730,3095,4415,4362.85,5.05,0,-842,4568,4491,4413,4336,4258,4452,4297,542,1315,1000,3170,5,1,54244482,2360,-46.28,0.59,12,0.00,-94.00,7367.00,10500,20240326,-58.57,3960,20250213,9.85,4780,-9.00,20250115,3960,9.85,20250213,10500,-58.57,20240326,3960,9.85,20250213,1.54,N,005160,1000,542 억,,2739518,N,N,0,N,00,N 20250306,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,-10,5,-0.23,419915386,95647,90.29,4485,4490,4335,5750,3100,4425,4390.25,5.02,0,15314,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2395,-46.97,0.60,12,0.18,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N 20250306,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4360,-65,5,-1.47,317051361,72091,68.05,4485,4490,4335,5750,3100,4425,4397.93,5.02,0,2999,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2365,-46.38,0.59,12,0.13,-94.00,7367.00,10500,20240326,-58.48,3960,20250213,10.10,4780,-8.79,20250115,3960,10.10,20250213,10500,-58.48,20240326,3960,10.10,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N 20250306,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4387,-38,5,-0.86,299227055,68015,64.20,4485,4490,4335,5750,3100,4425,4399.43,5.02,0,3633,4638,4531,4323,4216,4008,4585,4270,542,1325,1000,3180,5,1,54244482,2380,-46.67,0.60,12,0.13,-94.00,7367.00,10500,20240326,-58.22,3960,20250213,10.78,4780,-8.22,20250115,3960,10.78,20250213,10500,-58.22,20240326,3960,10.78,20250213,1.57,N,005160,1000,542 억,,2723890,N,N,0,N,00,N diff --git a/005180/price/prices-20250301.csv b/005180/price/prices-20250301.csv index 7a739bbb9213..19c3b0c71213 100644 --- a/005180/price/prices-20250301.csv +++ b/005180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,-1100,5,-1.19,5001477800,54560,76.98,93300,94000,90400,119800,64600,92200,91670.02,21.68,0,10551,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,8974,8.69,1.21,12,0.55,10479.00,75557.00,118400,20240611,-23.06,52000,20240313,75.19,99400,-8.35,20250305,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,26,N,00,N +20250307,150202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,-1100,5,-1.19,4587274000,50008,70.56,93300,94000,90400,119800,64600,92200,91730.77,21.68,0,8574,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,8974,8.69,1.21,12,0.51,10479.00,75557.00,118400,20240611,-23.06,52000,20240313,75.19,99400,-8.35,20250305,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,140201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,-1100,5,-1.19,3611634400,39262,55.39,93300,94000,90800,119800,64600,92200,91988.02,21.68,0,5503,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,8974,8.69,1.21,12,0.40,10479.00,75557.00,118400,20240611,-23.06,52000,20240313,75.19,99400,-8.35,20250305,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,130202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91200,-1000,5,-1.08,3010412300,32672,46.10,93300,94000,90800,119800,64600,92200,92140.43,21.68,0,3641,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,8984,8.70,1.21,12,0.33,10479.00,75557.00,118400,20240611,-22.97,52000,20240313,75.38,99400,-8.25,20250305,70100,30.10,20250131,118400,-22.97,20240611,52000,75.38,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91500,-700,5,-0.76,2269886350,24554,34.64,93300,94000,90800,119800,64600,92200,92444.70,21.68,0,2602,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,9014,8.73,1.21,12,0.25,10479.00,75557.00,118400,20240611,-22.72,52000,20240313,75.96,99400,-7.95,20250305,70100,30.53,20250131,118400,-22.72,20240611,52000,75.96,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,110202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92700,500,2,0.54,1626220550,17565,24.78,93300,94000,90800,119800,64600,92200,92583.07,21.68,0,855,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,9132,8.85,1.23,12,0.18,10479.00,75557.00,118400,20240611,-21.71,52000,20240313,78.27,99400,-6.74,20250305,70100,32.24,20250131,118400,-21.71,20240611,52000,78.27,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,100202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93500,1300,2,1.41,1235026050,13350,18.84,93300,94000,90800,119800,64600,92200,92511.38,21.68,0,442,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,9211,8.92,1.24,12,0.14,10479.00,75557.00,118400,20240611,-21.03,52000,20240313,79.81,99400,-5.94,20250305,70100,33.38,20250131,118400,-21.03,20240611,52000,79.81,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N +20250307,090203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91200,-1000,5,-1.08,192971800,2091,2.95,93300,93300,91100,119800,64600,92200,92286.97,21.68,0,-1081,97200,94700,93200,90700,89200,93950,89950,498,27600,5000,66380,100,1,9851241,8984,8.70,1.21,12,0.02,10479.00,75557.00,118400,20240611,-22.97,52000,20240313,75.38,99400,-8.25,20250305,70100,30.10,20250131,118400,-22.97,20240611,52000,75.38,20240313,0.92,N,005180,5000,497 억,,2135271,N,N,9,N,00,N 20250306,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92200,-2500,5,-2.64,6532566450,70258,80.76,95200,95700,91700,123100,66300,94700,92980.03,21.59,0,6314,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9083,10.53,1.37,12,0.71,8752.00,67411.00,118400,20240611,-22.13,52000,20240313,77.31,99400,-7.24,20250305,70100,31.53,20250131,118400,-22.13,20240611,52000,77.31,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,9,N,00,N 20250306,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,-2400,5,-2.53,6308218050,67828,77.97,95200,95700,91700,123100,66300,94700,93003.16,21.59,0,6812,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9093,10.55,1.37,12,0.69,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,99400,-7.14,20250305,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N 20250306,140201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92900,-1800,5,-1.90,5437880500,58433,67.17,95200,95700,91700,123100,66300,94700,93061.81,21.59,0,5170,103433,99066,95033,90666,86633,97050,88650,498,28400,5000,68180,100,1,9851241,9152,10.61,1.38,12,0.59,8752.00,67411.00,118400,20240611,-21.54,52000,20240313,78.65,99400,-6.54,20250305,70100,32.52,20250131,118400,-21.54,20240611,52000,78.65,20240313,0.98,N,005180,5000,497 억,,2127066,N,N,0,N,00,N diff --git a/005250/price/prices-20250301.csv b/005250/price/prices-20250301.csv index f0ae9bf6f609..989ecb4092a5 100644 --- a/005250/price/prices-20250301.csv +++ b/005250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14080,-250,5,-1.74,623551255,44000,85.06,14290,14330,14080,18620,10040,14330,14171.76,9.33,0,-9924,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6622,-12.88,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.85,12940,20240703,8.81,17320,-18.71,20250102,13700,2.77,20250304,18490,-23.85,20240819,12940,8.81,20240703,0.41,N,005250,500,253 억,,4388718,N,N,110,N,00,N +20250307,150203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14110,-220,5,-1.54,571352585,40294,77.89,14290,14330,14090,18620,10040,14330,14179.48,9.33,0,-7685,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6636,-12.91,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.69,12940,20240703,9.04,17320,-18.53,20250102,13700,2.99,20250304,18490,-23.69,20240819,12940,9.04,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,140202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14170,-160,5,-1.12,364857230,25667,49.62,14290,14330,14110,18620,10040,14330,14214.90,9.33,0,-2225,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6664,-12.96,0.70,12,0.05,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,17320,-18.19,20250102,13700,3.43,20250304,18490,-23.36,20240819,12940,9.51,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,130202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14250,-80,5,-0.56,298939030,21027,40.65,14290,14330,14110,18620,10040,14330,14216.75,9.33,0,-417,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6702,-13.04,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.93,12940,20240703,10.12,17320,-17.73,20250102,13700,4.01,20250304,18490,-22.93,20240819,12940,10.12,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,120203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14210,-120,5,-0.84,257579035,18122,35.03,14290,14330,14110,18620,10040,14330,14213.42,9.33,0,-764,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6683,-13.00,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-23.15,12940,20240703,9.81,17320,-17.96,20250102,13700,3.72,20250304,18490,-23.15,20240819,12940,9.81,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,110202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14300,-30,5,-0.21,199748715,14067,27.19,14290,14330,14110,18620,10040,14330,14199.53,9.33,0,-626,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6725,-13.08,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-22.66,12940,20240703,10.51,17320,-17.44,20250102,13700,4.38,20250304,18490,-22.66,20240819,12940,10.51,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,100202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14130,-200,5,-1.40,127834330,9007,17.41,14290,14300,14110,18620,10040,14330,14192.32,9.33,0,-2378,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6645,-12.93,0.70,12,0.02,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,17320,-18.42,20250102,13700,3.14,20250304,18490,-23.58,20240819,12940,9.20,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N +20250307,090203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14230,-100,5,-0.70,11932480,835,1.61,14290,14300,14230,18620,10040,14330,14288.92,9.33,0,-52,14630,14480,14340,14190,14050,14475,14185,253,4290,500,10600,10,1,47028210,6692,-13.02,0.71,12,0.00,-1093.00,20155.00,18490,20240819,-23.04,12940,20240703,9.97,17320,-17.84,20250102,13700,3.87,20250304,18490,-23.04,20240819,12940,9.97,20240703,0.41,N,005250,500,253 억,,4388718,N,N,668,N,00,N 20250306,160202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,110,2,0.77,739221400,51524,106.15,14330,14490,14200,18480,9960,14220,14347.16,9.32,0,9374,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6739,-13.11,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13700,4.60,20250304,18490,-22.50,20240819,12940,10.74,20240703,0.41,N,005250,500,253 억,,4382933,N,N,668,N,00,N 20250306,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14320,100,2,0.70,659847080,45982,94.73,14330,14490,14200,18480,9960,14220,14350.12,9.32,0,7256,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6734,-13.10,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-22.55,12940,20240703,10.66,17320,-17.32,20250102,13700,4.53,20250304,18490,-22.55,20240819,12940,10.66,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N 20250306,140202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,110,2,0.77,593365210,41336,85.16,14330,14490,14200,18480,9960,14220,14354.68,9.32,0,6853,14600,14410,14210,14020,13820,14505,14115,253,4260,500,10520,10,1,47028210,6739,-13.11,0.71,12,0.09,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13700,4.60,20250304,18490,-22.50,20240819,12940,10.74,20240703,0.41,N,005250,500,253 억,,4382933,N,N,777,N,00,N diff --git a/005290/price/prices-20250301.csv b/005290/price/prices-20250301.csv index 799741550928..d995bf11cf43 100644 --- a/005290/price/prices-20250301.csv +++ b/005290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,1600,2,6.10,26297525550,966937,200.32,26000,27900,25600,34100,18400,26250,27193.59,10.25,0,84944,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,14319,11.25,1.78,12,1.88,2476.00,15658.00,51500,20240401,-45.92,20200,20241209,37.87,33600,-17.11,20250225,20250,37.53,20250102,51500,-45.92,20240401,20200,37.87,20241209,3.64,N,005290,500,257 억,,5268196,N,N,1803,N,00,N +20250307,150203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27650,1400,2,5.33,24210498025,891851,184.77,26000,27900,25600,34100,18400,26250,27146.40,10.25,0,88134,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,14216,11.17,1.77,12,1.73,2476.00,15658.00,51500,20240401,-46.31,20200,20241209,36.88,33600,-17.71,20250225,20250,36.54,20250102,51500,-46.31,20240401,20200,36.88,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,140202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27200,950,2,3.62,15249649450,567420,117.55,26000,27400,25600,34100,18400,26250,26875.47,10.25,0,34967,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13985,10.99,1.74,12,1.10,2476.00,15658.00,51500,20240401,-47.18,20200,20241209,34.65,33600,-19.05,20250225,20250,34.32,20250102,51500,-47.18,20240401,20200,34.65,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,130203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27000,750,2,2.86,13254242450,493921,102.33,26000,27400,25600,34100,18400,26250,26834.80,10.25,0,26758,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13882,10.90,1.72,12,0.96,2476.00,15658.00,51500,20240401,-47.57,20200,20241209,33.66,33600,-19.64,20250225,20250,33.33,20250102,51500,-47.57,20240401,20200,33.66,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,120203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26800,550,2,2.10,12687204650,472866,97.97,26000,27400,25600,34100,18400,26250,26830.51,10.25,0,28094,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13779,10.82,1.71,12,0.92,2476.00,15658.00,51500,20240401,-47.96,20200,20241209,32.67,33600,-20.24,20250225,20250,32.35,20250102,51500,-47.96,20240401,20200,32.67,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,110202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27050,800,2,3.05,11124095450,414838,85.94,26000,27400,25600,34100,18400,26250,26815.59,10.25,0,39801,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13908,10.92,1.73,12,0.81,2476.00,15658.00,51500,20240401,-47.48,20200,20241209,33.91,33600,-19.49,20250225,20250,33.58,20250102,51500,-47.48,20240401,20200,33.91,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,100202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27000,750,2,2.86,7875954550,294348,60.98,26000,27400,25600,34100,18400,26250,26757.38,10.25,0,46440,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13882,10.90,1.72,12,0.57,2476.00,15658.00,51500,20240401,-47.57,20200,20241209,33.66,33600,-19.64,20250225,20250,33.33,20250102,51500,-47.57,20240401,20200,33.66,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N +20250307,090203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,25650,-600,5,-2.29,469406900,18160,3.76,26000,26000,25600,34100,18400,26250,25847.29,10.25,0,1046,27816,27032,26566,25782,25316,26800,25550,257,7850,500,18900,50,1,51414494,13188,10.36,1.64,12,0.04,2476.00,15658.00,51500,20240401,-50.19,20200,20241209,26.98,33600,-23.66,20250225,20250,26.67,20250102,51500,-50.19,20240401,20200,26.98,20241209,3.64,N,005290,500,257 억,,5268196,N,N,977,N,00,N 20250306,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26250,-950,5,-3.49,12716986700,477717,57.60,27300,27350,26100,35350,19050,27200,26620.66,10.37,0,-68372,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13496,10.60,1.68,12,0.93,2476.00,15658.00,51500,20240401,-49.03,20200,20241209,29.95,33600,-21.88,20250225,20250,29.63,20250102,51500,-49.03,20240401,20200,29.95,20241209,3.63,N,005290,500,257 억,,5329192,N,N,977,N,00,N 20250306,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26150,-1050,5,-3.86,11003791500,412234,49.71,27300,27350,26150,35350,19050,27200,26692.72,10.37,0,-84448,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13445,10.56,1.67,12,0.80,2476.00,15658.00,51500,20240401,-49.22,20200,20241209,29.46,33600,-22.17,20250225,20250,29.14,20250102,51500,-49.22,20240401,20200,29.46,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N 20250306,140202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26350,-850,5,-3.12,8799671700,328459,39.60,27300,27350,26350,35350,19050,27200,26790.42,10.37,0,-77317,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13548,10.64,1.68,12,0.64,2476.00,15658.00,51500,20240401,-48.83,20200,20241209,30.45,33600,-21.58,20250225,20250,30.12,20250102,51500,-48.83,20240401,20200,30.45,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N diff --git a/005300/price/prices-20250301.csv b/005300/price/prices-20250301.csv index 697fd5c95338..57878e2295e3 100644 --- a/005300/price/prices-20250301.csv +++ b/005300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108500,1300,2,1.21,3101006550,28545,145.74,107300,109900,105900,139300,75100,107200,108635.73,12.03,0,2145,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10068,6.58,0.75,12,0.31,16499.00,145622.00,146100,20240617,-25.74,99500,20250211,9.05,113600,-4.49,20250103,99500,9.05,20250211,146100,-25.74,20240617,99500,9.05,20250211,0.18,N,005300,500,46 억,,1116024,N,N,19,N,00,N +20250307,150203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108500,1300,2,1.21,2853894550,26268,134.12,107300,109900,105900,139300,75100,107200,108645.29,12.03,0,2264,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10068,6.58,0.75,12,0.28,16499.00,145622.00,146100,20240617,-25.74,99500,20250211,9.05,113600,-4.49,20250103,99500,9.05,20250211,146100,-25.74,20240617,99500,9.05,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,1500,2,1.40,2473361950,22760,116.21,107300,109900,105900,139300,75100,107200,108671.44,12.03,0,3287,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10086,6.59,0.75,12,0.25,16499.00,145622.00,146100,20240617,-25.60,99500,20250211,9.25,113600,-4.31,20250103,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,130203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,1500,2,1.40,2205668450,20303,103.66,107300,109900,105900,139300,75100,107200,108637.56,12.03,0,3030,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10086,6.59,0.75,12,0.22,16499.00,145622.00,146100,20240617,-25.60,99500,20250211,9.25,113600,-4.31,20250103,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,120203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108900,1700,2,1.59,2058295450,18947,96.74,107300,109900,105900,139300,75100,107200,108634.37,12.03,0,3232,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10105,6.60,0.75,12,0.20,16499.00,145622.00,146100,20240617,-25.46,99500,20250211,9.45,113600,-4.14,20250103,99500,9.45,20250211,146100,-25.46,20240617,99500,9.45,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,110203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109300,2100,2,1.96,1667689050,15353,78.39,107300,109900,105900,139300,75100,107200,108623.01,12.03,0,2508,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10142,6.62,0.75,12,0.17,16499.00,145622.00,146100,20240617,-25.19,99500,20250211,9.85,113600,-3.79,20250103,99500,9.85,20250211,146100,-25.19,20240617,99500,9.85,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,100203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,109200,2000,2,1.87,1264827500,11657,59.52,107300,109900,105900,139300,75100,107200,108503.69,12.03,0,4360,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,10133,6.62,0.75,12,0.13,16499.00,145622.00,146100,20240617,-25.26,99500,20250211,9.75,113600,-3.87,20250103,99500,9.75,20250211,146100,-25.26,20240617,99500,9.75,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N +20250307,090204,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,-400,5,-0.37,23346000,218,1.11,107300,107300,106700,139300,75100,107200,107091.74,12.03,0,-131,109466,108332,106666,105532,103866,108900,106100,46,32100,500,81470,100,1,9278884,9910,6.47,0.73,12,0.00,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.18,N,005300,500,46 억,,1116024,N,N,23,N,00,N 20250306,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,2600,2,2.49,2039776850,19089,129.10,106000,107800,105000,135900,73300,104600,106856.03,11.97,0,7475,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9947,6.50,0.74,12,0.21,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.17,N,005300,500,46 억,,1110310,N,N,23,N,00,N 20250306,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2200,2,2.10,1873628350,17538,118.61,106000,107800,105000,135900,73300,104600,106832.50,11.97,0,7193,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9910,6.47,0.73,12,0.19,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N 20250306,140202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2200,2,2.10,1686874950,15790,106.79,106000,107800,105000,135900,73300,104600,106831.85,11.97,0,7458,106333,105466,104633,103766,102933,105900,104200,46,31300,500,79490,100,1,9278884,9910,6.47,0.73,12,0.17,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.17,N,005300,500,46 억,,1110310,N,N,143,N,00,N diff --git a/005320/price/prices-20250301.csv b/005320/price/prices-20250301.csv index a8a6101ded19..895202eb233c 100644 --- a/005320/price/prices-20250301.csv +++ b/005320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,433,-24,5,-5.25,69082329,154232,254.23,457,467,430,594,320,457,447.91,0.83,0,7165,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,292,-3.55,0.28,12,0.23,-122.00,1525.00,706,20240223,-38.67,362,20241209,19.61,607,-28.67,20250124,426,1.64,20250102,690,-37.25,20240404,362,19.61,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,450,-7,5,-1.53,35702668,78129,128.78,457,467,449,594,320,457,456.97,0.83,0,-2392,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,304,-3.69,0.30,12,0.12,-122.00,1525.00,706,20240223,-36.26,362,20241209,24.31,607,-25.86,20250124,426,5.63,20250102,690,-34.78,20240404,362,24.31,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,-5,5,-1.09,29856477,65136,107.37,457,467,451,594,320,457,458.37,0.83,0,-526,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,305,-3.70,0.30,12,0.10,-122.00,1525.00,706,20240223,-35.98,362,20241209,24.86,607,-25.54,20250124,426,6.10,20250102,690,-34.49,20240404,362,24.86,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,455,-2,5,-0.44,23929825,52085,85.85,457,467,455,594,320,457,459.44,0.83,0,1114,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,307,-3.73,0.30,12,0.08,-122.00,1525.00,706,20240223,-35.55,362,20241209,25.69,607,-25.04,20250124,426,6.81,20250102,690,-34.06,20240404,362,25.69,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,459,2,2,0.44,5165976,11177,18.42,457,467,456,594,320,457,462.20,0.83,0,-4976,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,310,-3.76,0.30,12,0.02,-122.00,1525.00,706,20240223,-34.99,362,20241209,26.80,607,-24.38,20250124,426,7.75,20250102,690,-33.48,20240404,362,26.80,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,461,4,2,0.88,4861490,10515,17.33,457,467,456,594,320,457,462.34,0.83,0,-4759,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,311,-3.78,0.30,12,0.02,-122.00,1525.00,706,20240223,-34.70,362,20241209,27.35,607,-24.05,20250124,426,8.22,20250102,690,-33.19,20240404,362,27.35,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,460,3,2,0.66,4073220,8805,14.51,457,467,456,594,320,457,462.60,0.83,0,-5111,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,311,-3.77,0.30,12,0.01,-122.00,1525.00,706,20240223,-34.84,362,20241209,27.07,607,-24.22,20250124,426,7.98,20250102,690,-33.33,20240404,362,27.07,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N +20250307,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,465,8,2,1.75,2968685,6409,10.56,457,467,456,594,320,457,463.21,0.83,0,-5326,484,470,463,449,442,467,446,338,137,500,310,1,1,67522221,314,-3.81,0.30,12,0.01,-122.00,1525.00,706,20240223,-34.14,362,20241209,28.45,607,-23.39,20250124,426,9.15,20250102,690,-32.61,20240404,362,28.45,20241209,0.58,N,005320,500,337 억,,561950,N,N,5,N,00,N 20250306,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,457,1,2,0.22,27975130,60641,90.45,461,477,456,592,320,456,461.35,0.84,0,-5107,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,309,-3.75,0.30,12,0.09,-122.00,1525.00,715,20240222,-36.08,362,20241209,26.24,607,-24.71,20250124,426,7.28,20250102,690,-33.77,20240404,362,26.24,20241209,0.58,N,005320,500,337 억,,563988,N,N,5,N,00,N 20250306,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,2,2,0.44,26963660,58436,87.16,461,477,456,592,320,456,461.42,0.84,0,-4428,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,309,-3.75,0.30,12,0.09,-122.00,1525.00,715,20240222,-35.94,362,20241209,26.52,607,-24.55,20250124,426,7.51,20250102,690,-33.62,20240404,362,26.52,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N 20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,462,6,2,1.32,25619595,55513,82.80,461,477,456,592,320,456,461.51,0.84,0,-4037,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,312,-3.79,0.30,12,0.08,-122.00,1525.00,715,20240222,-35.38,362,20241209,27.62,607,-23.89,20250124,426,8.45,20250102,690,-33.04,20240404,362,27.62,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N diff --git a/005360/price/prices-20250301.csv b/005360/price/prices-20250301.csv index 1a90942af07e..54788e49ae83 100644 --- a/005360/price/prices-20250301.csv +++ b/005360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,40410204,19671,124.48,2065,2065,2045,2680,1450,2065,2054.30,0.62,0,512,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,387,-6.63,0.40,12,0.10,-309.00,5080.00,3170,20240416,-35.33,1956,20241115,4.81,2250,-8.89,20250124,1999,2.55,20250212,3170,-35.33,20240416,1956,4.81,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,28169209,13704,86.72,2065,2065,2045,2680,1450,2065,2055.55,0.62,0,1132,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.07,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,21497974,10462,66.21,2065,2065,2045,2680,1450,2065,2054.86,0.62,0,1142,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,387,-6.63,0.40,12,0.06,-309.00,5080.00,3170,20240416,-35.33,1956,20241115,4.81,2250,-8.89,20250124,1999,2.55,20250212,3170,-35.33,20240416,1956,4.81,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,18991299,9240,58.47,2065,2065,2045,2680,1450,2065,2055.34,0.62,0,1142,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,387,-6.63,0.40,12,0.05,-309.00,5080.00,3170,20240416,-35.33,1956,20241115,4.81,2250,-8.89,20250124,1999,2.55,20250212,3170,-35.33,20240416,1956,4.81,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,13304504,6466,40.92,2065,2065,2045,2680,1450,2065,2057.61,0.62,0,916,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.03,-309.00,5080.00,3170,20240416,-35.49,1956,20241115,4.55,2250,-9.11,20250124,1999,2.30,20250212,3170,-35.49,20240416,1956,4.55,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,6265919,3040,19.24,2065,2065,2055,2680,1450,2065,2061.16,0.62,0,311,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.02,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,4501894,2185,13.83,2065,2065,2055,2680,1450,2065,2060.36,0.62,0,261,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.01,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N +20250307,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,59840,29,0.18,2065,2065,2060,2680,1450,2065,2063.45,0.62,0,0,2091,2077,2056,2042,2021,2067,2032,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.00,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,117038,N,N,6,N,00,N 20250306,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,5,2,0.24,32474100,15792,43.78,2070,2070,2035,2675,1445,2060,2056.20,0.61,0,211,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,390,-6.68,0.41,12,0.08,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.06,N,005360,1000,188 억,,115844,N,N,6,N,00,N 20250306,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,26378610,12832,35.58,2070,2070,2035,2675,1445,2060,2055.69,0.61,0,147,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.07,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N 20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,24311385,11829,32.79,2070,2070,2035,2675,1445,2060,2055.24,0.61,0,140,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.06,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N diff --git a/005380/price/prices-20250301.csv b/005380/price/prices-20250301.csv index aac3299e999e..df1c57389396 100644 --- a/005380/price/prices-20250301.csv +++ b/005380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196600,-1000,5,-0.51,104749730000,534905,81.08,194800,197200,194100,256500,138400,197600,195827.23,36.97,0,167701,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,411712,4.51,0.58,12,0.26,43589.00,341739.00,299500,20240628,-34.36,189200,20250304,3.91,227000,-13.39,20250110,189200,3.91,20250304,299500,-34.36,20240628,189200,3.91,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2320,N,00,N +20250307,150204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195400,-2200,5,-1.11,89876101750,459095,69.59,194800,197200,194100,256500,138400,197600,195767.95,36.97,0,157221,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,409199,4.48,0.57,12,0.22,43589.00,341739.00,299500,20240628,-34.76,189200,20250304,3.28,227000,-13.92,20250110,189200,3.28,20250304,299500,-34.76,20240628,189200,3.28,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,140203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196200,-1400,5,-0.71,75804306250,387242,58.70,194800,197200,194100,256500,138400,197600,195754.31,36.97,0,128225,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,410875,4.50,0.57,12,0.18,43589.00,341739.00,299500,20240628,-34.49,189200,20250304,3.70,227000,-13.57,20250110,189200,3.70,20250304,299500,-34.49,20240628,189200,3.70,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,130204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195900,-1700,5,-0.86,62045032800,317125,48.07,194800,197200,194100,256500,138400,197600,195648.46,36.97,0,94208,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,410246,4.49,0.57,12,0.15,43589.00,341739.00,299500,20240628,-34.59,189200,20250304,3.54,227000,-13.70,20250110,189200,3.54,20250304,299500,-34.59,20240628,189200,3.54,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,120204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196200,-1400,5,-0.71,54010812100,276093,41.85,194800,197200,194100,256500,138400,197600,195625.37,36.97,0,74970,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,410875,4.50,0.57,12,0.13,43589.00,341739.00,299500,20240628,-34.49,189200,20250304,3.70,227000,-13.57,20250110,189200,3.70,20250304,299500,-34.49,20240628,189200,3.70,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,110203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195800,-1800,5,-0.91,45286847350,231578,35.10,194800,197200,194100,256500,138400,197600,195557.57,36.97,0,63026,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,410037,4.49,0.57,12,0.11,43589.00,341739.00,299500,20240628,-34.62,189200,20250304,3.49,227000,-13.74,20250110,189200,3.49,20250304,299500,-34.62,20240628,189200,3.49,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,100203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196000,-1600,5,-0.81,32705128300,167495,25.39,194800,196600,194100,256500,138400,197600,195260.21,36.97,0,37743,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,410456,4.50,0.57,12,0.08,43589.00,341739.00,299500,20240628,-34.56,189200,20250304,3.59,227000,-13.66,20250110,189200,3.59,20250304,299500,-34.56,20240628,189200,3.59,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N +20250307,090205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194400,-3200,5,-1.62,8664902600,44525,6.75,194800,196000,194100,256500,138400,197600,194607.04,36.97,0,-1389,202866,200232,198366,195732,193866,199300,194800,11580,58900,5000,150170,100,1,209416191,407105,4.46,0.57,12,0.02,43589.00,341739.00,299500,20240628,-35.09,189200,20250304,2.75,227000,-14.36,20250110,189200,2.75,20250304,299500,-35.09,20240628,189200,2.75,20250304,0.36,N,005380,5000,11579 억,,77413060,N,N,2667,N,00,N 20250306,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197600,2900,2,1.49,129435594450,653212,81.78,199200,201000,196500,253000,136300,194700,198153.21,36.91,0,96895,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,413806,4.53,0.58,12,0.31,43589.00,341739.00,299500,20240628,-34.02,189200,20250304,4.44,227000,-12.95,20250110,189200,4.44,20250304,299500,-34.02,20240628,189200,4.44,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,2667,N,00,N 20250306,150203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196900,2200,2,1.13,111209322200,560884,70.22,199200,201000,196500,253000,136300,194700,198275.10,36.91,0,74175,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,412340,4.52,0.58,12,0.27,43589.00,341739.00,299500,20240628,-34.26,189200,20250304,4.07,227000,-13.26,20250110,189200,4.07,20250304,299500,-34.26,20240628,189200,4.07,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N 20250306,140203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197700,3000,2,1.54,101326569450,510751,63.94,199200,201000,196500,253000,136300,194700,198387.43,36.91,0,63752,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,414016,4.54,0.58,12,0.24,43589.00,341739.00,299500,20240628,-33.99,189200,20250304,4.49,227000,-12.91,20250110,189200,4.49,20250304,299500,-33.99,20240628,189200,4.49,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N diff --git a/005390/price/prices-20250301.csv b/005390/price/prices-20250301.csv index 4e76e9ead713..132e255ae3be 100644 --- a/005390/price/prices-20250301.csv +++ b/005390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,165026220,76109,356.08,2190,2190,2160,2820,1520,2170,2168.29,0.03,0,-1908,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.05,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,160458155,74002,346.22,2190,2190,2160,2820,1520,2170,2168.29,0.03,0,-1909,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.05,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,55820315,25684,120.16,2190,2190,2160,2820,1520,2170,2173.35,0.03,0,-2397,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,130204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,10,2,0.46,41694275,19168,89.68,2190,2190,2160,2820,1520,2170,2175.20,0.03,0,-1427,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3133,4.25,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,36367795,16719,78.22,2190,2190,2160,2820,1520,2170,2175.24,0.03,0,-1427,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,110204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,18682560,8600,40.24,2190,2190,2160,2820,1520,2170,2172.39,0.03,0,-1009,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,100204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,17122240,7880,36.87,2190,2190,2160,2820,1520,2170,2172.87,0.03,0,-1009,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N +20250307,090205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,20,2,0.92,1105950,505,2.36,2190,2190,2190,2820,1520,2170,2190.00,0.03,0,0,2250,2210,2185,2145,2120,2197,2132,719,650,500,1640,5,1,143708390,3147,4.27,0.65,06,0.00,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.65,N,005390,500,718 억,,37527,N,N,26,N,00,N 20250306,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,46466090,21374,54.25,2225,2225,2160,2840,1530,2185,2173.95,0.03,0,364,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.66,N,005390,500,718 억,,39711,N,N,26,N,00,N 20250306,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,44899330,20652,52.41,2225,2225,2160,2840,1530,2185,2174.09,0.03,0,710,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N 20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-10,5,-0.46,35625860,16390,41.60,2225,2225,2160,2840,1530,2185,2173.63,0.03,0,1693,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N diff --git a/005420/price/prices-20250301.csv b/005420/price/prices-20250301.csv index ec54ff2b1abd..7c347e468842 100644 --- a/005420/price/prices-20250301.csv +++ b/005420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18390,-10,5,-0.05,2135153820,116077,86.49,18060,18620,18050,23900,12880,18400,18394.29,7.57,0,833,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7063,-24.42,2.39,12,0.30,-753.00,7680.00,41900,20240326,-56.11,14700,20250102,25.10,21900,-16.03,20250220,14700,25.10,20250102,41900,-56.11,20240326,14700,25.10,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,1698,N,00,N +20250307,150205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18350,-50,5,-0.27,1986438525,107978,80.46,18060,18620,18050,23900,12880,18400,18396.70,7.57,0,2623,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7048,-24.37,2.39,12,0.28,-753.00,7680.00,41900,20240326,-56.21,14700,20250102,24.83,21900,-16.21,20250220,14700,24.83,20250102,41900,-56.21,20240326,14700,24.83,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18420,20,2,0.11,1831147185,99519,74.15,18060,18620,18050,23900,12880,18400,18399.98,7.57,0,5429,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7075,-24.46,2.40,12,0.26,-753.00,7680.00,41900,20240326,-56.04,14700,20250102,25.31,21900,-15.89,20250220,14700,25.31,20250102,41900,-56.04,20240326,14700,25.31,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,130204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18360,-40,5,-0.22,1653691065,89884,66.97,18060,18620,18050,23900,12880,18400,18398.06,7.57,0,5542,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7052,-24.38,2.39,12,0.23,-753.00,7680.00,41900,20240326,-56.18,14700,20250102,24.90,21900,-16.16,20250220,14700,24.90,20250102,41900,-56.18,20240326,14700,24.90,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,120205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18330,-70,5,-0.38,1508682270,81967,61.07,18060,18620,18050,23900,12880,18400,18405.97,7.57,0,5663,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7040,-24.34,2.39,12,0.21,-753.00,7680.00,41900,20240326,-56.25,14700,20250102,24.69,21900,-16.30,20250220,14700,24.69,20250102,41900,-56.25,20240326,14700,24.69,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,110204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18480,80,2,0.43,1020399190,55568,41.40,18060,18600,18050,23900,12880,18400,18363.07,7.57,0,15352,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7098,-24.54,2.41,12,0.14,-753.00,7680.00,41900,20240326,-55.89,14700,20250102,25.71,21900,-15.62,20250220,14700,25.71,20250102,41900,-55.89,20240326,14700,25.71,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,100204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18370,-30,5,-0.16,635650890,34778,25.91,18060,18470,18050,23900,12880,18400,18277.38,7.57,0,11764,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,7056,-24.40,2.39,12,0.09,-753.00,7680.00,41900,20240326,-56.16,14700,20250102,24.97,21900,-16.12,20250220,14700,24.97,20250102,41900,-56.16,20240326,14700,24.97,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N +20250307,090205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18100,-300,5,-1.63,23142210,1280,0.95,18060,18150,18060,23900,12880,18400,18079.85,7.57,0,247,19473,18936,18543,18006,17613,18740,17810,384,5500,1000,13240,10,1,38408228,6952,-24.04,2.36,12,0.00,-753.00,7680.00,41900,20240326,-56.80,14700,20250102,23.13,21900,-17.35,20250220,14700,23.13,20250102,41900,-56.80,20240326,14700,23.13,20250102,1.41,N,005420,1000,384 억,,2908402,N,N,220,N,00,N 20250306,160204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18400,-150,5,-0.81,2438022415,131481,87.79,18600,19080,18150,24100,12990,18550,18542.88,7.58,0,-10616,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7067,-24.44,2.40,12,0.34,-753.00,7680.00,41900,20240326,-56.09,14700,20250102,25.17,21900,-15.98,20250220,14700,25.17,20250102,41900,-56.09,20240326,14700,25.17,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,220,N,00,N 20250306,150203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18170,-380,5,-2.05,2284215930,123073,82.17,18600,19080,18170,24100,12990,18550,18559.86,7.58,0,-11843,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,6979,-24.13,2.37,12,0.32,-753.00,7680.00,41900,20240326,-56.63,14700,20250102,23.61,21900,-17.03,20250220,14700,23.61,20250102,41900,-56.63,20240326,14700,23.61,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N 20250306,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,18230,-320,5,-1.73,2075699330,111620,74.53,18600,19080,18220,24100,12990,18550,18596.21,7.58,0,-8833,18950,18750,18350,18150,17750,18850,18250,384,5550,1000,13350,10,1,38408228,7002,-24.21,2.37,12,0.29,-753.00,7680.00,41900,20240326,-56.49,14700,20250102,24.01,21900,-16.76,20250220,14700,24.01,20250102,41900,-56.49,20240326,14700,24.01,20250102,1.41,N,005420,1000,384 억,,2910635,N,N,1272,N,00,N diff --git a/005430/price/prices-20250301.csv b/005430/price/prices-20250301.csv index 4f10b880cd5a..3fd5bc6ef562 100644 --- a/005430/price/prices-20250301.csv +++ b/005430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,-200,5,-0.39,205953500,3997,44.98,51600,51900,50900,67300,36300,51800,51527.02,4.23,0,-893,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1634,5.20,0.47,12,0.13,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,150205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,-500,5,-0.97,192655100,3739,42.08,51600,51900,50900,67300,36300,51800,51525.84,4.23,0,-783,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1624,5.17,0.47,12,0.12,9924.00,110164.00,79000,20240710,-35.06,46900,20240909,9.38,57800,-11.25,20250102,49950,2.70,20250212,79000,-35.06,20240710,46900,9.38,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,140204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,-200,5,-0.39,133731150,2592,29.17,51600,51900,50900,67300,36300,51800,51593.81,4.23,0,-425,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1634,5.20,0.47,12,0.08,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,130204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,0,3,0.00,113878850,2208,24.85,51600,51900,50900,67300,36300,51800,51575.57,4.23,0,-363,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1640,5.22,0.47,12,0.07,9924.00,110164.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49950,3.70,20250212,79000,-34.43,20240710,46900,10.45,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,120205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,-200,5,-0.39,94585650,1835,20.65,51600,51800,50900,67300,36300,51800,51545.31,4.23,0,-245,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1634,5.20,0.47,12,0.06,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,110204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,0,3,0.00,88453950,1716,19.31,51600,51800,50900,67300,36300,51800,51546.59,4.23,0,-244,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1640,5.22,0.47,12,0.05,9924.00,110164.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49950,3.70,20250212,79000,-34.43,20240710,46900,10.45,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,100204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51500,-300,5,-0.58,31960400,623,7.01,51600,51600,50900,67300,36300,51800,51300.80,4.23,0,-34,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1631,5.19,0.47,12,0.02,9924.00,110164.00,79000,20240710,-34.81,46900,20240909,9.81,57800,-10.90,20250102,49950,3.10,20250212,79000,-34.81,20240710,46900,9.81,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N +20250307,090205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,-200,5,-0.39,1960800,38,0.43,51600,51600,51600,67300,36300,51800,51600.00,4.23,0,-36,54133,52966,52233,51066,50333,53550,51650,158,15500,5000,36260,100,1,3166355,1634,5.20,0.47,12,0.00,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,49950,3.30,20250212,79000,-34.68,20240710,46900,10.02,20240909,2.51,N,005430,5000,158 억,,133927,N,N,2,N,00,N 20250306,160204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,200,2,0.39,463396350,8885,203.69,51600,53400,51500,67000,36200,51600,52154.91,4.04,0,-110,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1640,5.22,0.47,12,0.28,9924.00,110164.00,79000,20240710,-34.43,46900,20240909,10.45,57800,-10.38,20250102,49950,3.70,20250212,79000,-34.43,20240710,46900,10.45,20240909,2.55,N,005430,5000,158 억,,127794,N,N,2,N,00,N 20250306,150204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,300,2,0.58,453317050,8690,199.22,51600,53400,51500,67000,36200,51600,52165.37,4.04,0,-166,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1643,5.23,0.47,12,0.27,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N 20250306,140204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51900,300,2,0.58,415109450,7952,182.30,51600,53400,51500,67000,36200,51600,52201.89,4.04,0,-89,52533,52066,51533,51066,50533,52300,51300,158,15400,5000,36120,100,1,3166355,1643,5.23,0.47,12,0.25,9924.00,110164.00,79000,20240710,-34.30,46900,20240909,10.66,57800,-10.21,20250102,49950,3.90,20250212,79000,-34.30,20240710,46900,10.66,20240909,2.55,N,005430,5000,158 억,,127794,N,N,0,N,00,N diff --git a/005440/price/prices-20250301.csv b/005440/price/prices-20250301.csv index 8bc4919e4154..11de4447dd0e 100644 --- a/005440/price/prices-20250301.csv +++ b/005440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5440,-50,5,-0.91,966028710,178123,160.16,5490,5500,5360,7130,3850,5490,5423.38,4.08,0,14291,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8481,0.49,0.31,12,0.11,11200.00,17334.00,5870,20250225,-7.33,3855,20240805,41.12,5870,-7.33,20250225,4700,15.74,20250113,5870,-7.33,20250225,3855,41.12,20240805,0.13,N,005440,500,788 억,,6361133,N,N,61,N,00,N +20250307,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5380,-110,5,-2.00,922642460,170089,152.93,5490,5500,5360,7130,3850,5490,5424.47,4.08,0,14515,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8388,0.48,0.31,12,0.11,11200.00,17334.00,5870,20250225,-8.35,3855,20240805,39.56,5870,-8.35,20250225,4700,14.47,20250113,5870,-8.35,20250225,3855,39.56,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5430,-60,5,-1.09,786125990,144784,130.18,5490,5500,5360,7130,3850,5490,5429.65,4.08,0,8511,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8466,0.48,0.31,12,0.09,11200.00,17334.00,5870,20250225,-7.50,3855,20240805,40.86,5870,-7.50,20250225,4700,15.53,20250113,5870,-7.50,20250225,3855,40.86,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5420,-70,5,-1.28,634015350,116795,105.01,5490,5500,5360,7130,3850,5490,5428.45,4.08,0,9663,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8450,0.48,0.31,12,0.07,11200.00,17334.00,5870,20250225,-7.67,3855,20240805,40.60,5870,-7.67,20250225,4700,15.32,20250113,5870,-7.67,20250225,3855,40.60,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5410,-80,5,-1.46,538752935,99177,89.17,5490,5500,5360,7130,3850,5490,5432.24,4.08,0,10823,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8434,0.48,0.31,12,0.06,11200.00,17334.00,5870,20250225,-7.84,3855,20240805,40.34,5870,-7.84,20250225,4700,15.11,20250113,5870,-7.84,20250225,3855,40.34,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,110204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5440,-50,5,-0.91,380494085,69959,62.90,5490,5500,5360,7130,3850,5490,5438.82,4.08,0,11561,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8481,0.49,0.31,12,0.04,11200.00,17334.00,5870,20250225,-7.33,3855,20240805,41.12,5870,-7.33,20250225,4700,15.74,20250113,5870,-7.33,20250225,3855,41.12,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,100204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5470,-20,5,-0.36,116770445,21360,19.21,5490,5500,5420,7130,3850,5490,5466.78,4.08,0,2253,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8528,0.49,0.32,12,0.01,11200.00,17334.00,5870,20250225,-6.81,3855,20240805,41.89,5870,-6.81,20250225,4700,16.38,20250113,5870,-6.81,20250225,3855,41.89,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N +20250307,090206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5500,10,2,0.18,12827580,2343,2.11,5490,5500,5420,7130,3850,5490,5474.85,4.08,0,-1256,5750,5620,5550,5420,5350,5585,5385,788,1640,500,4060,10,1,155904301,8575,0.49,0.32,12,0.00,11200.00,17334.00,5870,20250225,-6.30,3855,20240805,42.67,5870,-6.30,20250225,4700,17.02,20250113,5870,-6.30,20250225,3855,42.67,20240805,0.13,N,005440,500,788 억,,6361133,N,N,243,N,00,N 20250306,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5490,-90,5,-1.61,617978490,111010,66.42,5630,5680,5480,7250,3910,5580,5567.14,4.08,0,15796,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8559,0.49,0.32,12,0.07,11200.00,17334.00,5870,20250225,-6.47,3855,20240805,42.41,5870,-6.47,20250225,4700,16.81,20250113,5870,-6.47,20250225,3855,42.41,20240805,0.13,N,005440,500,788 억,,6353376,N,N,243,N,00,N 20250306,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5520,-60,5,-1.08,499864490,89524,53.57,5630,5680,5500,7250,3910,5580,5583.58,4.08,0,4331,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8606,0.49,0.32,12,0.06,11200.00,17334.00,5870,20250225,-5.96,3855,20240805,43.19,5870,-5.96,20250225,4700,17.45,20250113,5870,-5.96,20250225,3855,43.19,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N 20250306,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,0,3,0.00,340560760,60707,36.32,5630,5680,5560,7250,3910,5580,5609.91,4.08,0,804,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8699,0.50,0.32,12,0.04,11200.00,17334.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N diff --git a/005490/price/prices-20250301.csv b/005490/price/prices-20250301.csv index 2ea58567448a..39f283416bc3 100644 --- a/005490/price/prices-20250301.csv +++ b/005490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,317000,21500,2,7.28,492404430000,1572935,143.35,295500,322500,292500,384000,207000,295500,313056.17,29.04,0,168985,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,261919,15.79,0.48,12,1.90,20079.00,662997.00,471000,20240305,-32.70,227500,20250210,39.34,322500,-1.71,20250307,227500,39.34,20250210,456500,-30.56,20240308,227500,39.34,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,20946,N,00,N +20250307,150205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,319500,24000,2,8.12,454418141250,1453608,132.47,295500,322500,292500,384000,207000,295500,312625.57,29.04,0,158916,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,263985,15.91,0.48,12,1.76,20079.00,662997.00,471000,20240305,-32.17,227500,20250210,40.44,322500,-0.93,20250307,227500,40.44,20250210,456500,-30.01,20240308,227500,40.44,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,140204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,316500,21000,2,7.11,415994853750,1333016,121.48,295500,322500,292500,384000,207000,295500,312082.68,29.04,0,144987,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,261506,15.76,0.48,12,1.61,20079.00,662997.00,471000,20240305,-32.80,227500,20250210,39.12,322500,-1.86,20250307,227500,39.12,20250210,456500,-30.67,20240308,227500,39.12,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,130205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,318500,23000,2,7.78,380201937500,1220675,111.25,295500,322500,292500,384000,207000,295500,311481.51,29.04,0,135705,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,263159,15.86,0.48,12,1.48,20079.00,662997.00,471000,20240305,-32.38,227500,20250210,40.00,322500,-1.24,20250307,227500,40.00,20250210,456500,-30.23,20240308,227500,40.00,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,317500,22000,2,7.45,340000558000,1094094,99.71,295500,322500,292500,384000,207000,295500,310773.68,29.04,0,110240,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,262332,15.81,0.48,12,1.32,20079.00,662997.00,471000,20240305,-32.59,227500,20250210,39.56,322500,-1.55,20250307,227500,39.56,20250210,456500,-30.45,20240308,227500,39.56,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,110205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,317000,21500,2,7.28,252200762500,818984,74.64,295500,319500,292500,384000,207000,295500,307958.45,29.04,0,74050,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,261919,15.79,0.48,12,0.99,20079.00,662997.00,471000,20240305,-32.70,227500,20250210,39.34,319500,-0.78,20250307,227500,39.34,20250210,456500,-30.56,20240308,227500,39.34,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,100205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,306500,11000,2,3.72,151066604250,496178,45.22,295500,310000,292500,384000,207000,295500,304478.35,29.04,0,9932,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,253244,15.26,0.46,12,0.60,20079.00,662997.00,471000,20240305,-34.93,227500,20250210,34.73,310000,-1.13,20250307,227500,34.73,20250210,456500,-32.86,20240308,227500,34.73,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N +20250307,090206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,298000,2500,2,0.85,8373123500,28279,2.58,295500,298500,292500,384000,207000,295500,296111.11,29.04,0,1716,315166,305332,293666,283832,272166,310250,288750,4824,88500,5000,224580,500,1,82624377,246221,14.84,0.45,12,0.03,20079.00,662997.00,471000,20240305,-36.73,227500,20250210,30.99,303500,-1.81,20250306,227500,30.99,20250210,456500,-34.72,20240308,227500,30.99,20250210,0.75,N,005490,5000,4824 억,,23994646,N,N,7067,N,00,N 20250306,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,295500,19000,2,6.87,318700866250,1080247,322.53,283500,303500,282000,359000,194000,276500,295025.72,28.73,0,173600,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,244155,14.72,0.45,12,1.31,20079.00,662997.00,471000,20240305,-37.26,227500,20250210,29.89,303500,-2.64,20250306,227500,29.89,20250210,456500,-35.27,20240308,227500,29.89,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,7067,N,00,N 20250306,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,297500,21000,2,7.59,296347613000,1004795,300.00,283500,303500,282000,359000,194000,276500,294933.41,28.73,0,171367,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,245808,14.82,0.45,12,1.22,20079.00,662997.00,471000,20240305,-36.84,227500,20250210,30.77,303500,-1.98,20250306,227500,30.77,20250210,456500,-34.83,20240308,227500,30.77,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N 20250306,140204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,301500,25000,2,9.04,263604707500,895260,267.30,283500,303500,282000,359000,194000,276500,294444.86,28.73,0,189370,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,249112,15.02,0.45,12,1.08,20079.00,662997.00,471000,20240305,-35.99,227500,20250210,32.53,303500,-0.66,20250306,227500,32.53,20250210,456500,-33.95,20240308,227500,32.53,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N diff --git a/005500/price/prices-20250301.csv b/005500/price/prices-20250301.csv index 3a774da32abf..6588d6b6e9a3 100644 --- a/005500/price/prices-20250301.csv +++ b/005500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17950,-80,5,-0.44,108567750,6039,20.64,17900,18090,17900,23400,12630,18030,17977.77,2.03,0,-611,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2495,13.20,0.86,12,0.04,1360.00,20800.00,21500,20240620,-16.51,16690,20241115,7.55,18200,-1.37,20250106,16950,5.90,20250203,21500,-16.51,20240620,16690,7.55,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,150206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17980,-50,5,-0.28,95652380,5319,18.18,17900,18090,17900,23400,12630,18030,17983.15,2.03,0,-317,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2499,13.22,0.86,12,0.04,1360.00,20800.00,21500,20240620,-16.37,16690,20241115,7.73,18200,-1.21,20250106,16950,6.08,20250203,21500,-16.37,20240620,16690,7.73,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17990,-40,5,-0.22,79080310,4397,15.03,17900,18090,17900,23400,12630,18030,17985.06,2.03,0,19,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2501,13.23,0.86,12,0.03,1360.00,20800.00,21500,20240620,-16.33,16690,20241115,7.79,18200,-1.15,20250106,16950,6.14,20250203,21500,-16.33,20240620,16690,7.79,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,130205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17970,-60,5,-0.33,70936180,3944,13.48,17900,18090,17900,23400,12630,18030,17985.85,2.03,0,12,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2498,13.21,0.86,12,0.03,1360.00,20800.00,21500,20240620,-16.42,16690,20241115,7.67,18200,-1.26,20250106,16950,6.02,20250203,21500,-16.42,20240620,16690,7.67,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,120206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18010,-20,5,-0.11,59129280,3287,11.24,17900,18090,17900,23400,12630,18030,17988.83,2.03,0,53,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2503,13.24,0.87,12,0.02,1360.00,20800.00,21500,20240620,-16.23,16690,20241115,7.91,18200,-1.04,20250106,16950,6.25,20250203,21500,-16.23,20240620,16690,7.91,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,110205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18000,-30,5,-0.17,39500750,2194,7.50,17900,18090,17900,23400,12630,18030,18003.99,2.03,0,-427,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2502,13.24,0.87,12,0.02,1360.00,20800.00,21500,20240620,-16.28,16690,20241115,7.85,18200,-1.10,20250106,16950,6.19,20250203,21500,-16.28,20240620,16690,7.85,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,100205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18080,50,2,0.28,10859770,603,2.06,17900,18090,17900,23400,12630,18030,18009.57,2.03,0,13,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2513,13.29,0.87,12,0.00,1360.00,20800.00,21500,20240620,-15.91,16690,20241115,8.33,18200,-0.66,20250106,16950,6.67,20250203,21500,-15.91,20240620,16690,8.33,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N +20250307,090206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17980,-50,5,-0.28,3867600,216,0.74,17900,17980,17900,23400,12630,18030,17905.56,2.03,0,-14,18350,18190,17980,17820,17610,18270,17900,139,5370,1000,13340,10,1,13900000,2499,13.22,0.86,12,0.00,1360.00,20800.00,21500,20240620,-16.37,16690,20241115,7.73,18200,-1.21,20250106,16950,6.08,20250203,21500,-16.37,20240620,16690,7.73,20241115,0.76,N,005500,1000,139 억,,281693,N,N,20,N,00,N 20250306,160205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18030,260,2,1.46,448713920,24895,236.42,17770,18140,17770,23100,12440,17770,18024.25,1.73,0,1728,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2506,13.26,0.87,12,0.18,1360.00,20800.00,21500,20240620,-16.14,16690,20241115,8.03,18200,-0.93,20250106,16950,6.37,20250203,21500,-16.14,20240620,16690,8.03,20241115,0.75,N,005500,1000,139 억,,240283,N,N,20,N,00,N 20250306,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18060,290,2,1.63,432449480,23994,227.86,17770,18140,17770,23100,12440,17770,18023.23,1.73,0,1632,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2510,13.28,0.87,12,0.17,1360.00,20800.00,21500,20240620,-16.00,16690,20241115,8.21,18200,-0.77,20250106,16950,6.55,20250203,21500,-16.00,20240620,16690,8.21,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N 20250306,140205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,18120,350,2,1.97,393039370,21818,207.20,17770,18130,17770,23100,12440,17770,18014.45,1.73,0,1185,17970,17870,17710,17610,17450,17920,17660,139,5330,1000,13140,10,1,13900000,2519,13.32,0.87,12,0.16,1360.00,20800.00,21500,20240620,-15.72,16690,20241115,8.57,18200,-0.44,20250106,16950,6.90,20250203,21500,-15.72,20240620,16690,8.57,20241115,0.75,N,005500,1000,139 억,,240283,N,N,2,N,00,N diff --git a/005610/price/prices-20250301.csv b/005610/price/prices-20250301.csv index d0cf0438b0cc..9596e7101934 100644 --- a/005610/price/prices-20250301.csv +++ b/005610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52200,900,2,1.75,2052205150,38916,185.21,51400,54100,50000,66600,36000,51300,52735.15,2.56,0,2164,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4504,8.97,0.96,12,0.45,5821.00,54403.00,66700,20240614,-21.74,43350,20241113,20.42,56700,-7.94,20250108,46000,13.48,20250203,66700,-21.74,20240614,43350,20.42,20241113,0.20,N,005610,5000,431 억,,220771,N,N,5,N,00,N +20250307,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51800,500,2,0.97,2003202950,37976,180.73,51400,54100,50000,66600,36000,51300,52749.18,2.56,0,2058,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4470,8.90,0.95,12,0.44,5821.00,54403.00,66700,20240614,-22.34,43350,20241113,19.49,56700,-8.64,20250108,46000,12.61,20250203,66700,-22.34,20240614,43350,19.49,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,140205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52200,900,2,1.75,1821655750,34487,164.13,51400,54100,50000,66600,36000,51300,52821.52,2.56,0,2095,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4504,8.97,0.96,12,0.40,5821.00,54403.00,66700,20240614,-21.74,43350,20241113,20.42,56700,-7.94,20250108,46000,13.48,20250203,66700,-21.74,20240614,43350,20.42,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,130206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52700,1400,2,2.73,1639614600,31026,147.66,51400,54100,50000,66600,36000,51300,52846.47,2.56,0,2710,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4547,9.05,0.97,12,0.36,5821.00,54403.00,66700,20240614,-20.99,43350,20241113,21.57,56700,-7.05,20250108,46000,14.57,20250203,66700,-20.99,20240614,43350,21.57,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,120206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52700,1400,2,2.73,1476165100,27928,132.91,51400,54100,50000,66600,36000,51300,52856.10,2.56,0,2242,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4547,9.05,0.97,12,0.32,5821.00,54403.00,66700,20240614,-20.99,43350,20241113,21.57,56700,-7.05,20250108,46000,14.57,20250203,66700,-20.99,20240614,43350,21.57,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,110205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,52800,1500,2,2.92,1366253100,25849,123.02,51400,54100,50000,66600,36000,51300,52855.16,2.56,0,2556,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4556,9.07,0.97,12,0.30,5821.00,54403.00,66700,20240614,-20.84,43350,20241113,21.80,56700,-6.88,20250108,46000,14.78,20250203,66700,-20.84,20240614,43350,21.80,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,100205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,53100,1800,2,3.51,1009962500,19141,91.10,51400,54100,50000,66600,36000,51300,52764.35,2.56,0,1801,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4582,9.12,0.98,12,0.22,5821.00,54403.00,66700,20240614,-20.39,43350,20241113,22.49,56700,-6.35,20250108,46000,15.43,20250203,66700,-20.39,20240614,43350,22.49,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N +20250307,090206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,50100,-1200,5,-2.34,28861600,570,2.71,51400,51400,50000,66600,36000,51300,50634.39,2.56,0,-50,52966,52132,50966,50132,48966,52550,50550,431,15300,5000,37960,100,1,8629009,4323,8.61,0.92,12,0.01,5821.00,54403.00,66700,20240614,-24.89,43350,20241113,15.57,56700,-11.64,20250108,46000,8.91,20250203,66700,-24.89,20240614,43350,15.57,20241113,0.20,N,005610,5000,431 억,,220771,N,N,0,N,00,N 20250306,160205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51300,1450,2,2.91,1069153675,20969,250.62,49900,51800,49800,64800,34900,49850,50987.30,2.34,0,2932,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4427,8.81,0.94,12,0.24,5821.00,54403.00,66700,20240614,-23.09,43350,20241113,18.34,56700,-9.52,20250108,46000,11.52,20250203,66700,-23.09,20240614,43350,18.34,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N 20250306,150205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,1023575375,20078,239.97,49900,51800,49800,64800,34900,49850,50979.95,2.34,0,2662,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.23,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N 20250306,140205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,903155375,17726,211.86,49900,51800,49800,64800,34900,49850,50950.88,2.34,0,3110,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.21,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N diff --git a/005670/price/prices-20250301.csv b/005670/price/prices-20250301.csv index 1f5fad3cb62f..af4cf609b328 100644 --- a/005670/price/prices-20250301.csv +++ b/005670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,-40,5,-0.80,254051785,50801,79.29,5030,5060,4985,6530,3530,5030,5000.92,1.49,0,-3071,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,5,1,10000000,499,7.88,0.53,12,0.51,633.00,9470.00,6860,20240614,-27.26,4570,20240404,9.19,6750,-26.07,20250213,4875,2.36,20250228,6860,-27.26,20240614,4570,9.19,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-20,5,-0.40,237424160,47471,74.10,5030,5060,4985,6530,3530,5030,5001.46,1.49,0,-1664,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,501,7.91,0.53,12,0.47,633.00,9470.00,6860,20240614,-26.97,4570,20240404,9.63,6750,-25.78,20250213,4875,2.77,20250228,6860,-26.97,20240614,4570,9.63,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,213051110,42595,66.49,5030,5060,4985,6530,3530,5030,5001.79,1.49,0,-509,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,502,7.93,0.53,12,0.43,633.00,9470.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4875,2.97,20250228,6860,-26.82,20240614,4570,9.85,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,130206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-20,5,-0.40,172565615,34484,53.82,5030,5060,4990,6530,3530,5030,5004.22,1.49,0,-2653,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,501,7.91,0.53,12,0.34,633.00,9470.00,6860,20240614,-26.97,4570,20240404,9.63,6750,-25.78,20250213,4875,2.77,20250228,6860,-26.97,20240614,4570,9.63,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,120206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5005,-25,5,-0.50,116163580,23189,36.19,5030,5060,4990,6530,3530,5030,5009.43,1.49,0,-1932,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,501,7.91,0.53,12,0.23,633.00,9470.00,6860,20240614,-27.04,4570,20240404,9.52,6750,-25.85,20250213,4875,2.67,20250228,6860,-27.04,20240614,4570,9.52,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,110205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,88829095,17714,27.65,5030,5060,4995,6530,3530,5030,5014.63,1.49,0,-2070,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.18,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,100206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,44446610,8846,13.81,5030,5060,4995,6530,3530,5030,5024.49,1.49,0,-2078,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,504,7.96,0.53,12,0.09,633.00,9470.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4875,3.38,20250228,6860,-26.53,20240614,4570,10.28,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N +20250307,090207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,7338770,1459,2.28,5030,5030,5030,6530,3530,5030,5030.00,1.49,0,-650,5170,5100,5050,4980,4930,5075,4955,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.01,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.50,N,005670,500,50 억,,149329,N,N,0,N,00,N 20250306,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,320921220,63673,104.83,5080,5120,5000,6530,3530,5030,5040.15,1.42,0,7761,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.64,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N 20250306,150205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,294735330,58445,96.22,5080,5120,5000,6530,3530,5030,5042.95,1.42,0,8350,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.58,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N 20250306,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,214451695,42427,69.85,5080,5120,5010,6530,3530,5030,5054.60,1.42,0,3546,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,502,7.93,0.53,12,0.42,633.00,9470.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4875,2.97,20250228,6860,-26.82,20240614,4570,9.85,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N diff --git a/005680/price/prices-20250301.csv b/005680/price/prices-20250301.csv index 93bdbf8262b0..3a7d2e39b348 100644 --- a/005680/price/prices-20250301.csv +++ b/005680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10230,50,2,0.49,58580270,5698,47.52,10110,10320,10110,13230,7130,10180,10280.85,36.00,0,-1024,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2046,14.78,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.52,8200,20240805,24.76,10600,-3.49,20250131,9630,6.23,20250113,12110,-15.52,20240430,8200,24.76,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,150207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10250,70,2,0.69,55108820,5358,44.68,10110,10320,10110,13230,7130,10180,10285.33,36.00,0,-866,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2050,14.81,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.36,8200,20240805,25.00,10600,-3.30,20250131,9630,6.44,20250113,12110,-15.36,20240430,8200,25.00,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,100,2,0.98,54188100,5268,43.93,10110,10320,10110,13230,7130,10180,10286.28,36.00,0,-777,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2056,14.86,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,130206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10290,110,2,1.08,48497480,4713,39.30,10110,10320,10110,13230,7130,10180,10290.15,36.00,0,-921,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2058,14.87,0.39,12,0.02,692.00,26481.00,12110,20240430,-15.03,8200,20240805,25.49,10600,-2.92,20250131,9630,6.85,20250113,12110,-15.03,20240430,8200,25.49,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,120207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10310,130,2,1.28,47045410,4572,38.13,10110,10320,10110,13230,7130,10180,10289.90,36.00,0,-928,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2062,14.90,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.86,8200,20240805,25.73,10600,-2.74,20250131,9630,7.06,20250113,12110,-14.86,20240430,8200,25.73,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,110206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10310,130,2,1.28,25788520,2511,20.94,10110,10320,10110,13230,7130,10180,10270.22,36.00,0,-595,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2062,14.90,0.39,12,0.01,692.00,26481.00,12110,20240430,-14.86,8200,20240805,25.73,10600,-2.74,20250131,9630,7.06,20250113,12110,-14.86,20240430,8200,25.73,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,100206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,100,2,0.98,14060490,1368,11.41,10110,10320,10110,13230,7130,10180,10278.14,36.00,0,-271,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2056,14.86,0.39,12,0.01,692.00,26481.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N +20250307,090207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10180,0,3,0.00,0,0,0.00,0,0,0,13230,7130,10180,0.00,36.00,0,0,10420,10300,10200,10080,9980,10250,10030,100,3050,500,7730,10,1,20000000,2036,14.71,0.38,12,0.00,692.00,26481.00,12110,20240430,-15.94,8200,20240805,24.15,10600,-3.96,20250131,9630,5.71,20250113,12110,-15.94,20240430,8200,24.15,20240805,0.26,N,005680,500,100 억,,7199092,N,N,25,N,00,N 20250306,160205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10180,-80,5,-0.78,122708465,11991,171.79,10220,10320,10100,13330,7190,10260,10233.38,36.00,0,-1926,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2036,14.71,0.38,12,0.06,692.00,26481.00,12110,20240430,-15.94,8200,20240805,24.15,10600,-3.96,20250131,9630,5.71,20250113,12110,-15.94,20240430,8200,24.15,20240805,0.23,N,005680,500,100 억,,7200786,N,N,25,N,00,N 20250306,150205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10270,10,2,0.10,78643435,7671,109.90,10220,10320,10100,13330,7190,10260,10252.04,36.00,0,-689,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2054,14.84,0.39,12,0.04,692.00,26481.00,12110,20240430,-15.19,8200,20240805,25.24,10600,-3.11,20250131,9630,6.65,20250113,12110,-15.19,20240430,8200,25.24,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N 20250306,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,20,2,0.19,71677805,6993,100.19,10220,10320,10100,13330,7190,10260,10249.94,36.00,0,-658,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2056,14.86,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N diff --git a/005690/price/prices-20250301.csv b/005690/price/prices-20250301.csv index 8a6885ad4fa9..b2276500d350 100644 --- a/005690/price/prices-20250301.csv +++ b/005690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10150,-50,5,-0.49,8445919030,816560,116.26,10070,10640,9920,13260,7140,10200,10343.34,6.73,0,87898,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6092,169.17,7.57,12,1.36,60.00,1341.00,11800,20250214,-13.98,4300,20240805,136.05,11800,-13.98,20250214,7150,41.96,20250203,11800,-13.98,20250214,4300,136.05,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,150207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10190,-10,5,-0.10,7897211630,762644,108.58,10070,10640,9920,13260,7140,10200,10355.04,6.73,0,96174,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6116,169.83,7.60,12,1.27,60.00,1341.00,11800,20250214,-13.64,4300,20240805,136.98,11800,-13.64,20250214,7150,42.52,20250203,11800,-13.64,20250214,4300,136.98,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10290,90,2,0.88,6309223950,606995,86.42,10070,10640,9920,13260,7140,10200,10394.19,6.73,0,103953,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6176,171.50,7.67,12,1.01,60.00,1341.00,11800,20250214,-12.80,4300,20240805,139.30,11800,-12.80,20250214,7150,43.92,20250203,11800,-12.80,20250214,4300,139.30,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,130206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10460,260,2,2.55,5540398810,533008,75.89,10070,10640,9920,13260,7140,10200,10394.59,6.73,0,115369,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6278,174.33,7.80,12,0.89,60.00,1341.00,11800,20250214,-11.36,4300,20240805,143.26,11800,-11.36,20250214,7150,46.29,20250203,11800,-11.36,20250214,4300,143.26,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,120207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10410,210,2,2.06,5024380970,483547,68.84,10070,10640,9920,13260,7140,10200,10390.68,6.73,0,123899,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6248,173.50,7.76,12,0.81,60.00,1341.00,11800,20250214,-11.78,4300,20240805,142.09,11800,-11.78,20250214,7150,45.59,20250203,11800,-11.78,20250214,4300,142.09,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,110206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10550,350,2,3.43,4429029475,426481,60.72,10070,10640,9920,13260,7140,10200,10385.06,6.73,0,112649,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6332,175.83,7.87,12,0.71,60.00,1341.00,11800,20250214,-10.59,4300,20240805,145.35,11800,-10.59,20250214,7150,47.55,20250203,11800,-10.59,20250214,4300,145.35,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,100206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10440,240,2,2.35,3169450025,306455,43.63,10070,10640,9920,13260,7140,10200,10342.30,6.73,0,76016,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,6266,174.00,7.79,12,0.51,60.00,1341.00,11800,20250214,-11.53,4300,20240805,142.79,11800,-11.53,20250214,7150,46.01,20250203,11800,-11.53,20250214,4300,142.79,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N +20250307,090207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9970,-230,5,-2.25,253938705,25365,3.61,10070,10110,9960,13260,7140,10200,10011.37,6.73,0,-3554,11160,10680,10410,9930,9660,10545,9795,300,3060,500,7140,10,1,60016964,5984,166.17,7.43,12,0.04,60.00,1341.00,11800,20250214,-15.51,4300,20240805,131.86,11800,-15.51,20250214,7150,39.44,20250203,11800,-15.51,20250214,4300,131.86,20240805,7.28,N,005690,500,300 억,,4037667,N,N,0,N,00,N 20250306,160206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10200,-500,5,-4.67,7268643995,699175,47.05,10880,10890,10140,13910,7490,10700,10394.66,7.13,0,-243115,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6122,170.00,7.61,12,1.16,60.00,1341.00,11800,20250214,-13.56,4300,20240805,137.21,11800,-13.56,20250214,7150,42.66,20250203,11800,-13.56,20250214,4300,137.21,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N 20250306,150205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10300,-400,5,-3.74,6707655645,644449,43.36,10880,10890,10140,13910,7490,10700,10406.87,7.13,0,-226756,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6182,171.67,7.68,12,1.07,60.00,1341.00,11800,20250214,-12.71,4300,20240805,139.53,11800,-12.71,20250214,7150,44.06,20250203,11800,-12.71,20250214,4300,139.53,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N 20250306,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10240,-460,5,-4.30,5476632505,524155,35.27,10880,10890,10190,13910,7490,10700,10446.92,7.13,0,-204425,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6146,170.67,7.64,12,0.87,60.00,1341.00,11800,20250214,-13.22,4300,20240805,138.14,11800,-13.22,20250214,7150,43.22,20250203,11800,-13.22,20250214,4300,138.14,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N diff --git a/005710/price/prices-20250301.csv b/005710/price/prices-20250301.csv index 85a3cbb7d1d8..d8febfe2c149 100644 --- a/005710/price/prices-20250301.csv +++ b/005710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160206,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7590,1530,2,25.25,19562829450,2621959,13486.75,7130,7870,7010,7870,4250,6060,7462.50,12.19,0,-10779,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1521,4.25,0.34,12,13.09,1784.00,22246.00,7870,20250307,-3.56,5510,20241209,37.75,7870,-3.56,20250307,5650,34.34,20250210,7870,-3.56,20250307,5510,37.75,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,150207,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7620,1560,2,25.74,18273807160,2448223,12593.09,7130,7870,7010,7870,4250,6060,7465.77,12.19,0,-9799,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1527,4.27,0.34,12,12.22,1784.00,22246.00,7870,20250307,-3.18,5510,20241209,38.29,7870,-3.18,20250307,5650,34.87,20250210,7870,-3.18,20250307,5510,38.29,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,140206,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7490,1430,2,23.60,10208024145,1390271,7151.23,7130,7670,7010,7870,4250,6060,7345.14,12.19,0,-9723,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1501,4.20,0.34,12,6.94,1784.00,22246.00,7670,20250307,-2.35,5510,20241209,35.93,7670,-2.35,20250307,5650,32.57,20250210,7670,-2.35,20250307,5510,35.93,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,130207,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7450,1390,2,22.94,9301422450,1269070,6527.80,7130,7670,7010,7870,4250,6060,7332.21,12.19,0,-8891,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1493,4.18,0.33,12,6.33,1784.00,22246.00,7670,20250307,-2.87,5510,20241209,35.21,7670,-2.87,20250307,5650,31.86,20250210,7670,-2.87,20250307,5510,35.21,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,120207,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7260,1200,2,19.80,8278203010,1131640,5820.89,7130,7670,7010,7870,4250,6060,7318.43,12.19,0,-9066,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1455,4.07,0.33,12,5.65,1784.00,22246.00,7670,20250307,-5.35,5510,20241209,31.76,7670,-5.35,20250307,5650,28.50,20250210,7670,-5.35,20250307,5510,31.76,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,110206,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7290,1230,2,20.30,7141340235,976404,5022.40,7130,7670,7010,7870,4250,6060,7317.63,12.19,0,-8592,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1461,4.09,0.33,12,4.87,1784.00,22246.00,7670,20250307,-4.95,5510,20241209,32.30,7670,-4.95,20250307,5650,29.03,20250210,7670,-4.95,20250307,5510,32.30,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,100206,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7090,1030,2,17.00,6089620535,830140,4270.05,7130,7670,7010,7870,4250,6060,7340.10,12.19,0,-8929,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1421,3.97,0.32,12,4.14,1784.00,22246.00,7670,20250307,-7.56,5510,20241209,28.68,7670,-7.56,20250307,5650,25.49,20250210,7670,-7.56,20250307,5510,28.68,20241209,0.04,N,005710,500,100 억,,2442732,N,N,0,N,00,N +20250307,090207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,0,3,0.00,17470980,2883,14.83,0,0,0,7870,4250,6060,0.00,12.19,0,0,6120,6090,6040,6010,5960,6105,6025,100,1810,500,4360,10,1,20037600,1214,3.40,0.27,12,0.01,1784.00,22246.00,6920,20240424,-12.43,5510,20241209,9.98,6420,-5.61,20250210,5650,7.26,20250210,6920,-12.43,20240424,5510,9.98,20241209,0.04,N,005710,500,100 억,,2442732,Y,N,0,N,00,N 20250306,160206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,30,2,0.50,99808260,16558,377.69,6030,6070,5990,7830,4230,6030,6027.79,12.19,0,287,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1214,3.40,0.27,12,0.08,1784.00,22246.00,6920,20240424,-12.43,5510,20241209,9.98,6420,-5.61,20250210,5650,7.26,20250210,6920,-12.43,20240424,5510,9.98,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N 20250306,150206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,0,3,0.00,85427090,14176,323.36,6030,6070,5990,7830,4230,6030,6026.18,12.19,0,315,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1208,3.38,0.27,12,0.07,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N 20250306,140206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,20,2,0.33,79163240,13139,299.70,6030,6070,5990,7830,4230,6030,6025.06,12.19,0,376,6110,6070,5990,5950,5870,6090,5970,100,1800,500,4340,10,1,20037600,1212,3.39,0.27,12,0.07,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.03,N,005710,500,100 억,,2442470,N,N,0,N,00,N diff --git a/005720/price/prices-20250301.csv b/005720/price/prices-20250301.csv index ec28e9691e42..27ec847ae0db 100644 --- a/005720/price/prices-20250301.csv +++ b/005720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-10,5,-0.22,143447960,30885,152.63,4605,4670,4600,6030,3255,4645,4644.58,1.76,0,795,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2482,6.36,0.22,12,0.06,729.00,20773.00,4900,20240701,-5.41,4025,20240411,15.16,4670,-0.75,20250307,4205,10.23,20250123,4900,-5.41,20240701,4025,15.16,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-10,5,-0.22,140088085,30160,149.05,4605,4670,4600,6030,3255,4645,4644.83,1.76,0,773,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2482,6.36,0.22,12,0.06,729.00,20773.00,4900,20240701,-5.41,4025,20240411,15.16,4670,-0.75,20250307,4205,10.23,20250123,4900,-5.41,20240701,4025,15.16,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,10,2,0.22,77546205,16697,82.52,4605,4670,4600,6030,3255,4645,4644.32,1.76,0,-366,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2492,6.39,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.00,4025,20240411,15.65,4670,-0.32,20250307,4205,10.70,20250123,4900,-5.00,20240701,4025,15.65,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,0,3,0.00,58963365,12694,62.73,4605,4670,4600,6030,3255,4645,4644.98,1.76,0,-602,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2487,6.37,0.22,12,0.02,729.00,20773.00,4900,20240701,-5.20,4025,20240411,15.40,4670,-0.54,20250307,4205,10.46,20250123,4900,-5.20,20240701,4025,15.40,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,120207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4630,-15,5,-0.32,25758840,5552,27.44,4605,4670,4600,6030,3255,4645,4639.56,1.76,0,-1362,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2479,6.35,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.51,4025,20240411,15.03,4670,-0.86,20250307,4205,10.11,20250123,4900,-5.51,20240701,4025,15.03,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,110207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-10,5,-0.22,24689390,5321,26.30,4605,4670,4600,6030,3255,4645,4639.99,1.76,0,-1421,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2482,6.36,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.41,4025,20240411,15.16,4670,-0.75,20250307,4205,10.23,20250123,4900,-5.41,20240701,4025,15.16,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,100207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4665,20,2,0.43,5375785,1162,5.74,4605,4665,4600,6030,3255,4645,4626.32,1.76,0,-544,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2498,6.40,0.22,12,0.00,729.00,20773.00,4900,20240701,-4.80,4025,20240411,15.90,4665,0.00,20250307,4205,10.94,20250123,4900,-4.80,20240701,4025,15.90,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N +20250307,090208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-45,5,-0.97,745975,162,0.80,4605,4605,4600,6030,3255,4645,4604.78,1.76,0,-51,4721,4682,4621,4582,4521,4702,4602,268,1385,500,3530,5,1,53543977,2463,6.31,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.12,4025,20240411,14.29,4660,-1.29,20250228,4205,9.39,20250123,4900,-6.12,20240701,4025,14.29,20240411,0.05,N,005720,500,267 억,,940122,N,N,4,N,00,N 20250306,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,50,2,1.09,93408829,20219,93.61,4560,4660,4560,5970,3220,4595,4619.85,1.74,0,4676,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2487,6.37,0.22,12,0.04,729.00,20773.00,4900,20240701,-5.20,4025,20240411,15.40,4660,0.00,20250228,4205,10.46,20250123,4900,-5.20,20240701,4025,15.40,20240411,0.05,N,005720,500,267 억,,930357,N,N,4,N,00,N 20250306,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,60,2,1.31,85761319,18574,85.99,4560,4660,4560,5970,3220,4595,4617.28,1.74,0,3664,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2492,6.39,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.00,4025,20240411,15.65,4660,0.00,20250228,4205,10.70,20250123,4900,-5.00,20240701,4025,15.65,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N 20250306,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4650,55,2,1.20,80365064,17413,80.62,4560,4660,4560,5970,3220,4595,4615.23,1.74,0,3724,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2490,6.38,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.10,4025,20240411,15.53,4660,0.00,20250228,4205,10.58,20250123,4900,-5.10,20240701,4025,15.53,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N diff --git a/005740/price/prices-20250301.csv b/005740/price/prices-20250301.csv index a3983d254a50..f73fb6ab426f 100644 --- a/005740/price/prices-20250301.csv +++ b/005740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-30,5,-0.55,128996750,23827,154.95,5420,5490,5340,7040,3800,5420,5413.89,1.49,0,-232,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,800,4.00,0.26,12,0.16,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,150208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,-70,5,-1.29,115257170,21270,138.32,5420,5490,5350,7040,3800,5420,5418.77,1.49,0,-393,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,794,3.97,0.26,12,0.14,1347.00,20644.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5430,10,2,0.18,55897110,10272,66.80,5420,5490,5390,7040,3800,5420,5441.70,1.49,0,-193,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,806,4.03,0.26,12,0.07,1347.00,20644.00,9190,20240617,-40.91,5000,20241209,8.60,5740,-5.40,20250108,5200,4.42,20250204,9190,-40.91,20240617,5000,8.60,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,130207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,20,2,0.37,32395510,5936,38.60,5420,5490,5390,7040,3800,5420,5457.46,1.49,0,-194,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,120208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,50,2,0.92,31818150,5830,37.91,5420,5490,5390,7040,3800,5420,5457.66,1.49,0,-160,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,812,4.06,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,110207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,30,2,0.55,22244850,4073,26.49,5420,5490,5390,7040,3800,5420,5461.54,1.49,0,-160,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,809,4.05,0.26,12,0.03,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,100207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,20,2,0.37,4628820,853,5.55,5420,5450,5390,7040,3800,5420,5426.52,1.49,0,-42,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.01,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N +20250307,090208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,0,3,0.00,1094840,202,1.31,5420,5420,5420,7040,3800,5420,5420.00,1.49,0,0,5513,5466,5413,5366,5313,5470,5370,74,1620,500,3570,10,1,14847347,805,4.02,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.82,N,005740,500,74 억,,221179,N,N,3,N,00,N 20250306,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,60,2,1.12,82904245,15365,160.74,5420,5460,5360,6960,3760,5360,5395.66,1.49,0,35,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,805,4.02,0.26,12,0.10,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.82,N,005740,500,74 억,,221162,N,N,3,N,00,N 20250306,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,80,2,1.49,81945115,15188,158.89,5420,5460,5360,6960,3760,5360,5395.39,1.49,0,37,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N 20250306,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,80,2,1.49,78941795,14635,153.10,5420,5460,5360,6960,3760,5360,5394.04,1.49,0,34,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N diff --git a/005750/price/prices-20250301.csv b/005750/price/prices-20250301.csv index 563d7f45f81b..075c8e7b403d 100644 --- a/005750/price/prices-20250301.csv +++ b/005750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-45,5,-1.11,146368051,37251,186.13,4045,4045,3835,5250,2835,4045,3928.08,0.99,0,-204,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,667,-14.34,0.43,12,0.22,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,150208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-45,5,-1.11,123518291,31524,157.52,4045,4045,3835,5250,2835,4045,3918.23,0.99,0,522,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,667,-14.34,0.43,12,0.19,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,-30,5,-0.74,118076501,30168,150.74,4045,4045,3835,5250,2835,4045,3913.97,0.99,0,690,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,669,-14.39,0.44,12,0.18,-279.00,9208.00,5040,20240624,-20.34,3195,20240806,25.67,4205,-4.52,20250206,3530,13.74,20250203,5040,-20.34,20240624,3195,25.67,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,130207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,-20,5,-0.49,111457501,28519,142.50,4045,4045,3835,5250,2835,4045,3908.18,0.99,0,784,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,671,-14.43,0.44,12,0.17,-279.00,9208.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,120208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,-15,5,-0.37,106272021,27231,136.07,4045,4045,3835,5250,2835,4045,3902.61,0.99,0,838,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,672,-14.44,0.44,12,0.16,-279.00,9208.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,110207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,-20,5,-0.49,100297011,25743,128.63,4045,4045,3835,5250,2835,4045,3896.09,0.99,0,899,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,671,-14.43,0.44,12,0.15,-279.00,9208.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,100207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-45,5,-1.11,93870591,24138,120.61,4045,4045,3835,5250,2835,4045,3888.91,0.99,0,1067,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,667,-14.34,0.43,12,0.14,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N +20250307,090208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,0,3,0.00,202250,50,0.25,4045,4045,4045,5250,2835,4045,4045.00,0.99,0,-50,4148,4096,4038,3986,3928,4122,4012,167,1205,1000,2830,5,1,16672240,674,-14.50,0.44,12,0.00,-279.00,9208.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.64,N,005750,1000,166 억,,164719,N,N,5,N,00,N 20250306,160207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,35,2,0.87,80345810,19941,70.32,4010,4090,3980,5210,2810,4010,4029.18,0.98,0,1401,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,674,-14.50,0.44,12,0.12,-279.00,9208.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.66,N,005750,1000,166 억,,163329,N,N,5,N,00,N 20250306,150206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,5,2,0.12,74731025,18544,65.40,4010,4090,3980,5210,2810,4010,4029.93,0.98,0,1510,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,669,-14.39,0.44,12,0.11,-279.00,9208.00,5040,20240624,-20.34,3195,20240806,25.67,4205,-4.52,20250206,3530,13.74,20250203,5040,-20.34,20240624,3195,25.67,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N 20250306,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,20,2,0.50,62220590,15438,54.44,4010,4090,3980,5210,2810,4010,4030.35,0.98,0,1219,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,672,-14.44,0.44,12,0.09,-279.00,9208.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N diff --git a/005800/price/prices-20250301.csv b/005800/price/prices-20250301.csv index c515ad84bca0..e028bfea5725 100644 --- a/005800/price/prices-20250301.csv +++ b/005800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10190,20,2,0.20,55211080,5448,92.25,10330,10330,10100,13220,7120,10170,10134.19,26.21,0,864,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,917,18.29,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.58,8440,20240805,20.73,14070,-27.58,20250109,9050,12.60,20250102,14070,-27.58,20250109,8440,20.73,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10180,10,2,0.10,52305350,5162,87.40,10330,10330,10100,13220,7120,10170,10132.77,26.21,0,906,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,916,18.28,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.65,8440,20240805,20.62,14070,-27.65,20250109,9050,12.49,20250102,14070,-27.65,20250109,8440,20.62,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10160,-10,5,-0.10,51969330,5129,86.84,10330,10330,10100,13220,7120,10170,10132.45,26.21,0,908,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,914,18.24,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.79,8440,20240805,20.38,14070,-27.79,20250109,9050,12.27,20250102,14070,-27.79,20250109,8440,20.38,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,130208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10130,-40,5,-0.39,49130610,4850,82.12,10330,10330,10100,13220,7120,10170,10130.02,26.21,0,875,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,912,18.19,0.25,12,0.05,557.00,40631.00,14070,20250109,-28.00,8440,20240805,20.02,14070,-28.00,20250109,9050,11.93,20250102,14070,-28.00,20250109,8440,20.02,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-50,5,-0.49,32271330,3189,54.00,10330,10330,10100,13220,7120,10170,10119.58,26.21,0,-129,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,911,18.17,0.25,12,0.04,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-50,5,-0.49,13851480,1367,23.15,10330,10330,10100,13220,7120,10170,10132.76,26.21,0,-129,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,911,18.17,0.25,12,0.02,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-50,5,-0.49,7422800,731,12.38,10330,10330,10120,13220,7120,10170,10154.31,26.21,0,-127,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,911,18.17,0.25,12,0.01,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N +20250307,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10180,10,2,0.10,2065560,202,3.42,10330,10330,10150,13220,7120,10170,10225.54,26.21,0,-49,10323,10246,10153,10076,9983,10200,10030,45,3050,500,7520,10,1,9000000,916,18.28,0.25,12,0.00,557.00,40631.00,14070,20250109,-27.65,8440,20240805,20.62,14070,-27.65,20250109,9050,12.49,20250102,14070,-27.65,20250109,8440,20.62,20240805,0.15,N,005800,500,45 억,,2359247,N,N,4,N,00,N 20250306,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10170,130,2,1.29,59816115,5905,56.55,10230,10230,10060,13050,7030,10040,10129.74,26.21,0,232,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,915,18.26,0.25,12,0.07,557.00,40631.00,14070,20250109,-27.72,8440,20240805,20.50,14070,-27.72,20250109,9050,12.38,20250102,14070,-27.72,20250109,8440,20.50,20240805,0.16,N,005800,500,45 억,,2359021,N,N,4,N,00,N 20250306,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10170,130,2,1.29,54802245,5411,51.81,10230,10230,10060,13050,7030,10040,10127.93,26.21,0,-192,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,915,18.26,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.72,8440,20240805,20.50,14070,-27.72,20250109,9050,12.38,20250102,14070,-27.72,20250109,8440,20.50,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N 20250306,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,110,2,1.10,44364555,4387,42.01,10230,10230,10060,13050,7030,10040,10112.73,26.21,0,-198,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,914,18.22,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N diff --git a/005810/price/prices-20250301.csv b/005810/price/prices-20250301.csv index 4fbd925563d7..52619f8e719f 100644 --- a/005810/price/prices-20250301.csv +++ b/005810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,300,2,1.08,2395165075,84765,155.31,27850,28650,27650,36200,19500,27850,28256.57,15.06,0,-1103,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4058,5.03,0.40,12,0.59,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28900,-2.60,20250221,24850,13.28,20250203,34000,-17.21,20240513,23950,17.54,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,400,2,1.44,2214024125,78351,143.56,27850,28650,27650,36200,19500,27850,28257.76,15.06,0,-1338,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4073,5.05,0.40,12,0.54,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,500,2,1.80,1579130750,55934,102.48,27850,28650,27650,36200,19500,27850,28232.04,15.06,0,1633,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4087,5.07,0.41,12,0.39,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,350,2,1.26,1127955150,40006,73.30,27850,28650,27650,36200,19500,27850,28194.65,15.06,0,5338,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4066,5.04,0.40,12,0.28,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,200,2,0.72,1070102650,37949,69.53,27850,28650,27650,36200,19500,27850,28198.44,15.06,0,5301,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4044,5.01,0.40,12,0.26,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,400,2,1.44,864432650,30631,56.12,27850,28650,27650,36200,19500,27850,28220.84,15.06,0,1903,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4073,5.05,0.40,12,0.21,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27950,100,2,0.36,752230750,26639,48.81,27850,28650,27650,36200,19500,27850,28237.95,15.06,0,2277,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4030,5.00,0.40,12,0.18,5595.00,69849.00,34000,20240513,-17.79,23950,20241209,16.70,28900,-3.29,20250221,24850,12.47,20250203,34000,-17.79,20240513,23950,16.70,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N +20250307,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27750,-100,5,-0.36,5508300,198,0.36,27850,27850,27650,36200,19500,27850,27819.70,15.06,0,-17,28750,28300,28050,27600,27350,28175,27475,847,8350,5000,21160,50,1,14417292,4001,4.96,0.40,12,0.00,5595.00,69849.00,34000,20240513,-18.38,23950,20241209,15.87,28900,-3.98,20250221,24850,11.67,20250203,34000,-18.38,20240513,23950,15.87,20241209,0.29,N,005810,5000,847 억,,2171199,N,N,0,N,00,N 20250306,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,50,2,0.18,1534602950,54525,128.68,27950,28500,27800,36100,19500,27800,28145.06,15.02,0,5636,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4015,4.98,0.40,12,0.38,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N 20250306,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27950,150,2,0.54,1400601150,49721,117.34,27950,28500,27800,36100,19500,27800,28169.21,15.02,0,3947,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4030,5.00,0.40,12,0.34,5595.00,69849.00,34000,20240513,-17.79,23950,20241209,16.70,28900,-3.29,20250221,24850,12.47,20250203,34000,-17.79,20240513,23950,16.70,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N 20250306,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,250,2,0.90,1320934100,46875,110.62,27950,28500,27800,36100,19500,27800,28179.93,15.02,0,4160,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4044,5.01,0.40,12,0.33,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N diff --git a/005820/price/prices-20250301.csv b/005820/price/prices-20250301.csv index daa838929329..aeaea17d63c2 100644 --- a/005820/price/prices-20250301.csv +++ b/005820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13690,-30,5,-0.22,11034950,805,256.37,13680,13710,13680,17830,9610,13720,13708.01,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.04,3202.00,53046.00,20200,20240326,-32.23,12260,20241209,11.66,14540,-5.85,20250204,12570,8.91,20250102,20200,-32.23,20240326,12260,11.66,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,150209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,10802220,788,250.96,13680,13710,13680,17830,9610,13720,13708.40,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,10802220,788,250.96,13680,13710,13680,17830,9610,13720,13708.40,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,130208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,10802220,788,250.96,13680,13710,13680,17830,9610,13720,13708.40,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,120209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,10267920,749,238.54,13680,13710,13680,17830,9610,13720,13708.84,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,110208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,10035020,732,233.12,13680,13710,13680,17830,9610,13720,13709.04,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,100208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-20,5,-0.15,9925420,724,230.57,13680,13710,13680,17830,9610,13720,13709.14,1.12,0,224,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,315,4.28,0.26,12,0.03,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N +20250307,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13680,-40,5,-0.29,150480,11,3.50,13680,13680,13680,17830,9610,13720,13680.00,1.12,0,0,13760,13740,13720,13700,13680,13730,13690,115,4110,5000,9870,10,1,2297970,314,4.27,0.26,12,0.00,3202.00,53046.00,20200,20240326,-32.28,12260,20241209,11.58,14540,-5.91,20250204,12570,8.83,20250102,20200,-32.28,20240326,12260,11.58,20241209,0.46,N,005820,5000,114 억,,25770,N,N,1,N,00,N 20250306,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13720,-20,5,-0.15,4308880,314,93.73,13740,13740,13700,17860,9620,13740,13722.55,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.08,12260,20241209,11.91,14540,-5.64,20250204,12570,9.15,20250102,20200,-32.08,20240326,12260,11.91,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N 20250306,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13730,-10,5,-0.07,4116800,300,89.55,13740,13740,13700,17860,9620,13740,13722.67,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.03,12260,20241209,11.99,14540,-5.57,20250204,12570,9.23,20250102,20200,-32.03,20240326,12260,11.99,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N 20250306,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13730,-10,5,-0.07,4116800,300,89.55,13740,13740,13700,17860,9620,13740,13722.67,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.03,12260,20241209,11.99,14540,-5.57,20250204,12570,9.23,20250102,20200,-32.03,20240326,12260,11.99,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N diff --git a/005830/price/prices-20250301.csv b/005830/price/prices-20250301.csv index 473eed599c35..85b3442c53d8 100644 --- a/005830/price/prices-20250301.csv +++ b/005830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91500,-1900,5,-2.03,20565798750,222112,161.03,94500,94600,91500,121400,65400,93400,92591.82,46.68,0,-102718,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,64782,3.73,0.62,12,0.31,24556.00,146738.00,124000,20240822,-26.21,86200,20240419,6.15,104900,-12.77,20250103,90300,1.33,20250122,124000,-26.21,20240822,86200,6.15,20240419,0.08,N,005830,500,354 억,,33050656,N,N,1078,N,00,N +20250307,150209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91800,-1600,5,-1.71,16705620150,179958,130.47,94500,94600,91700,121400,65400,93400,92830.34,46.68,0,-93688,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,64994,3.74,0.63,12,0.25,24556.00,146738.00,124000,20240822,-25.97,86200,20240419,6.50,104900,-12.49,20250103,90300,1.66,20250122,124000,-25.97,20240822,86200,6.50,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,140208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92500,-900,5,-0.96,13669702600,146977,106.56,94500,94600,92100,121400,65400,93400,93005.45,46.68,0,-79803,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,65490,3.77,0.63,12,0.21,24556.00,146738.00,124000,20240822,-25.40,86200,20240419,7.31,104900,-11.82,20250103,90300,2.44,20250122,124000,-25.40,20240822,86200,7.31,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,130208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92800,-600,5,-0.64,10036110150,107672,78.06,94500,94600,92500,121400,65400,93400,93209.85,46.68,0,-48912,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,65702,3.78,0.63,12,0.15,24556.00,146738.00,124000,20240822,-25.16,86200,20240419,7.66,104900,-11.53,20250103,90300,2.77,20250122,124000,-25.16,20240822,86200,7.66,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,120209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93000,-400,5,-0.43,8531187600,91456,66.30,94500,94600,92500,121400,65400,93400,93281.75,46.68,0,-37727,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,65844,3.79,0.63,12,0.13,24556.00,146738.00,124000,20240822,-25.00,86200,20240419,7.89,104900,-11.34,20250103,90300,2.99,20250122,124000,-25.00,20240822,86200,7.89,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,110208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92900,-500,5,-0.54,7012623700,75117,54.46,94500,94600,92500,121400,65400,93400,93355.95,46.68,0,-31353,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,65773,3.78,0.63,12,0.11,24556.00,146738.00,124000,20240822,-25.08,86200,20240419,7.77,104900,-11.44,20250103,90300,2.88,20250122,124000,-25.08,20240822,86200,7.77,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,100208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93100,-300,5,-0.32,4850644350,51916,37.64,94500,94600,92500,121400,65400,93400,93432.62,46.68,0,-21121,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,65915,3.79,0.63,12,0.07,24556.00,146738.00,124000,20240822,-24.92,86200,20240419,8.00,104900,-11.25,20250103,90300,3.10,20250122,124000,-24.92,20240822,86200,8.00,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N +20250307,090209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,94000,600,2,0.64,530950000,5659,4.10,94500,94500,93200,121400,65400,93400,93831.70,46.68,0,-2945,95066,94232,93166,92332,91266,94650,92750,354,28000,500,70980,100,1,70800000,66552,3.83,0.64,12,0.01,24556.00,146738.00,124000,20240822,-24.19,86200,20240419,9.05,104900,-10.39,20250103,90300,4.10,20250122,124000,-24.19,20240822,86200,9.05,20240419,0.08,N,005830,500,354 억,,33050656,N,N,194,N,00,N 20250306,160208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93400,700,2,0.76,12830722750,137507,65.90,93000,94000,92100,120500,64900,92700,93309.55,46.74,0,-31200,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66127,3.80,0.64,12,0.19,24556.00,146738.00,124000,20240822,-24.68,86200,20240419,8.35,104900,-10.96,20250103,90300,3.43,20250122,124000,-24.68,20240822,86200,8.35,20240419,0.08,N,005830,500,354 억,,33093093,N,N,194,N,00,N 20250306,150207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93600,900,2,0.97,9245063950,99135,47.51,93000,94000,92100,120500,64900,92700,93257.32,46.74,0,-24150,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66269,3.81,0.64,12,0.14,24556.00,146738.00,124000,20240822,-24.52,86200,20240419,8.58,104900,-10.77,20250103,90300,3.65,20250122,124000,-24.52,20240822,86200,8.58,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N 20250306,140208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93700,1000,2,1.08,7000376750,75146,36.02,93000,94000,92100,120500,64900,92700,93157.01,46.74,0,-10565,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66340,3.82,0.64,12,0.11,24556.00,146738.00,124000,20240822,-24.44,86200,20240419,8.70,104900,-10.68,20250103,90300,3.77,20250122,124000,-24.44,20240822,86200,8.70,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N diff --git a/005850/price/prices-20250301.csv b/005850/price/prices-20250301.csv index 9bff98dc472f..b70867245495 100644 --- a/005850/price/prices-20250301.csv +++ b/005850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32250,-1300,5,-3.87,7279518575,224314,57.01,33400,33600,31950,43600,23500,33550,32452.03,16.42,0,39911,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,14980,4.46,0.77,12,0.48,7223.00,41618.00,47650,20240617,-32.32,26850,20250217,20.11,38000,-15.13,20250226,26850,20.11,20250217,47650,-32.32,20240617,26850,20.11,20250217,0.95,N,005850,500,232 억,,7624612,N,N,149,N,00,N +20250307,150209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32100,-1450,5,-4.32,6503855600,200177,50.88,33400,33600,32050,43600,23500,33550,32489.99,16.42,0,33554,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,14910,4.44,0.77,12,0.43,7223.00,41618.00,47650,20240617,-32.63,26850,20250217,19.55,38000,-15.53,20250226,26850,19.55,20250217,47650,-32.63,20240617,26850,19.55,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,140208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32300,-1250,5,-3.73,5433215400,166921,42.43,33400,33600,32050,43600,23500,33550,32549.02,16.42,0,28143,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15003,4.47,0.78,12,0.36,7223.00,41618.00,47650,20240617,-32.21,26850,20250217,20.30,38000,-15.00,20250226,26850,20.30,20250217,47650,-32.21,20240617,26850,20.30,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,130209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32650,-900,5,-2.68,4639042400,142441,36.20,33400,33600,32050,43600,23500,33550,32567.48,16.42,0,23535,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15165,4.52,0.78,12,0.31,7223.00,41618.00,47650,20240617,-31.48,26850,20250217,21.60,38000,-14.08,20250226,26850,21.60,20250217,47650,-31.48,20240617,26850,21.60,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,120209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32350,-1200,5,-3.58,4020278150,123370,31.36,33400,33600,32050,43600,23500,33550,32586.38,16.42,0,17908,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15026,4.48,0.78,12,0.27,7223.00,41618.00,47650,20240617,-32.11,26850,20250217,20.48,38000,-14.87,20250226,26850,20.48,20250217,47650,-32.11,20240617,26850,20.48,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,110208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32300,-1250,5,-3.73,3278626600,100410,25.52,33400,33600,32050,43600,23500,33550,32651.50,16.42,0,10147,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15003,4.47,0.78,12,0.22,7223.00,41618.00,47650,20240617,-32.21,26850,20250217,20.30,38000,-15.00,20250226,26850,20.30,20250217,47650,-32.21,20240617,26850,20.30,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,100209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32900,-650,5,-1.94,1325546450,40221,10.22,33400,33600,32700,43600,23500,33550,32955.10,16.42,0,9003,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15282,4.55,0.79,12,0.09,7223.00,41618.00,47650,20240617,-30.95,26850,20250217,22.53,38000,-13.42,20250226,26850,22.53,20250217,47650,-30.95,20240617,26850,22.53,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N +20250307,090210,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33050,-500,5,-1.49,81954700,2466,0.63,33400,33600,33050,43600,23500,33550,33220.50,16.42,0,-297,37150,35350,34350,32550,31550,34850,32050,232,10050,500,25490,50,1,46448520,15351,4.58,0.79,12,0.01,7223.00,41618.00,47650,20240617,-30.64,26850,20250217,23.09,38000,-13.03,20250226,26850,23.09,20250217,47650,-30.64,20240617,26850,23.09,20250217,0.95,N,005850,500,232 억,,7624612,N,N,187,N,00,N 20250306,160208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33550,-550,5,-1.61,13509370000,390932,180.05,36000,36150,33350,44300,23900,34100,34557.68,16.42,0,-7704,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15583,4.64,0.81,12,0.84,7223.00,41618.00,47650,20240617,-29.59,26850,20250217,24.95,38000,-11.71,20250226,26850,24.95,20250217,47650,-29.59,20240617,26850,24.95,20250217,0.98,N,005850,500,232 억,,7627653,N,N,187,N,00,N 20250306,150208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33450,-650,5,-1.91,12947680400,374179,172.33,36000,36150,33350,44300,23900,34100,34602.91,16.42,0,-9033,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15537,4.63,0.80,12,0.81,7223.00,41618.00,47650,20240617,-29.80,26850,20250217,24.58,38000,-11.97,20250226,26850,24.58,20250217,47650,-29.80,20240617,26850,24.58,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N 20250306,140208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33650,-450,5,-1.32,11523596025,331692,152.77,36000,36150,33550,44300,23900,34100,34741.86,16.42,0,-5456,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15630,4.66,0.81,12,0.71,7223.00,41618.00,47650,20240617,-29.38,26850,20250217,25.33,38000,-11.45,20250226,26850,25.33,20250217,47650,-29.38,20240617,26850,25.33,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N diff --git a/005860/price/prices-20250301.csv b/005860/price/prices-20250301.csv index e173a9d5d6dc..530492faf3e8 100644 --- a/005860/price/prices-20250301.csv +++ b/005860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3655,-65,5,-1.75,693666710,187760,87.75,3685,3745,3650,4835,2605,3720,3694.39,1.47,0,-8474,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1440,1.25,0.92,12,0.48,2921.00,3961.00,6180,20240419,-40.86,3200,20241209,14.22,4200,-12.98,20250121,3520,3.84,20250203,6180,-40.86,20240419,3200,14.22,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,150210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3660,-60,5,-1.61,644242035,174228,81.43,3685,3745,3650,4835,2605,3720,3697.65,1.47,0,-3555,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1442,1.25,0.92,12,0.44,2921.00,3961.00,6180,20240419,-40.78,3200,20241209,14.38,4200,-12.86,20250121,3520,3.98,20250203,6180,-40.78,20240419,3200,14.38,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,140208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3715,-5,5,-0.13,358686832,96475,45.09,3685,3745,3685,4835,2605,3720,3717.92,1.47,0,18204,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1464,1.27,0.94,12,0.24,2921.00,3961.00,6180,20240419,-39.89,3200,20241209,16.09,4200,-11.55,20250121,3520,5.54,20250203,6180,-39.89,20240419,3200,16.09,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,130209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,5,2,0.13,329778272,88701,41.46,3685,3745,3685,4835,2605,3720,3717.86,1.47,0,21649,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1468,1.28,0.94,12,0.23,2921.00,3961.00,6180,20240419,-39.72,3200,20241209,16.41,4200,-11.31,20250121,3520,5.82,20250203,6180,-39.72,20240419,3200,16.41,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,120209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,0,3,0.00,288494160,77595,36.26,3685,3745,3685,4835,2605,3720,3717.94,1.47,0,22871,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1466,1.27,0.94,12,0.20,2921.00,3961.00,6180,20240419,-39.81,3200,20241209,16.25,4200,-11.43,20250121,3520,5.68,20250203,6180,-39.81,20240419,3200,16.25,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,110209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,15,2,0.40,259651695,69850,32.65,3685,3745,3685,4835,2605,3720,3717.26,1.47,0,23680,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1472,1.28,0.94,12,0.18,2921.00,3961.00,6180,20240419,-39.56,3200,20241209,16.72,4200,-11.07,20250121,3520,6.11,20250203,6180,-39.56,20240419,3200,16.72,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,100209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3730,10,2,0.27,177302045,47757,22.32,3685,3745,3685,4835,2605,3720,3712.54,1.47,0,13761,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1470,1.28,0.94,12,0.12,2921.00,3961.00,6180,20240419,-39.64,3200,20241209,16.56,4200,-11.19,20250121,3520,5.97,20250203,6180,-39.64,20240419,3200,16.56,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N +20250307,090210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3685,-35,5,-0.94,48378130,13122,6.13,3685,3710,3685,4835,2605,3720,3685.98,1.47,0,-135,3790,3755,3725,3690,3660,3740,3675,197,1115,500,2750,5,1,39403685,1452,1.26,0.93,12,0.03,2921.00,3961.00,6180,20240419,-40.37,3200,20241209,15.16,4200,-12.26,20250121,3520,4.69,20250203,6180,-40.37,20240419,3200,15.16,20241209,3.30,N,005860,500,197 억,,579019,N,N,0,N,00,N 20250306,160208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,-15,5,-0.40,791032035,212148,55.31,3735,3760,3695,4855,2615,3735,3728.68,1.31,0,31010,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1466,1.27,0.94,12,0.54,2921.00,3961.00,6180,20240419,-39.81,3200,20241209,16.25,4200,-11.43,20250121,3520,5.68,20250203,6180,-39.81,20240419,3200,16.25,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N 20250306,150208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,-10,5,-0.27,744716725,199686,52.07,3735,3760,3695,4855,2615,3735,3729.44,1.31,0,34497,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1468,1.28,0.94,12,0.51,2921.00,3961.00,6180,20240419,-39.72,3200,20241209,16.41,4200,-11.31,20250121,3520,5.82,20250203,6180,-39.72,20240419,3200,16.41,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N 20250306,140208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,5,2,0.13,653332817,175146,45.67,3735,3760,3695,4855,2615,3735,3730.22,1.31,0,37195,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1474,1.28,0.94,12,0.44,2921.00,3961.00,6180,20240419,-39.48,3200,20241209,16.88,4200,-10.95,20250121,3520,6.25,20250203,6180,-39.48,20240419,3200,16.88,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N diff --git a/005870/price/prices-20250301.csv b/005870/price/prices-20250301.csv index c66cb7d25d49..fd615f715c94 100644 --- a/005870/price/prices-20250301.csv +++ b/005870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9000,300,2,3.45,12866755640,1426962,137.54,8780,9400,8600,11310,6090,8700,9017.04,28.13,0,-14075,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1270,7.11,0.75,12,10.11,1266.00,12051.00,11160,20240806,-19.35,6080,20240712,48.03,9400,-4.26,20250307,7610,18.27,20250203,11160,-19.35,20240806,6080,48.03,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,150210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9000,300,2,3.45,12299776745,1364041,131.47,8780,9400,8600,11310,6090,8700,9017.27,28.13,0,-8056,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1270,7.11,0.75,12,9.66,1266.00,12051.00,11160,20240806,-19.35,6080,20240712,48.03,9400,-4.26,20250307,7610,18.27,20250203,11160,-19.35,20240806,6080,48.03,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,140209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9030,330,2,3.79,11116821315,1232469,118.79,8780,9400,8600,11310,6090,8700,9020.09,28.13,0,-15124,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1275,7.13,0.75,12,8.73,1266.00,12051.00,11160,20240806,-19.09,6080,20240712,48.52,9400,-3.94,20250307,7610,18.66,20250203,11160,-19.09,20240806,6080,48.52,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,130209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9040,340,2,3.91,6800652675,761908,73.44,8780,9140,8600,11310,6090,8700,8925.96,28.13,0,-7441,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1276,7.14,0.75,12,5.40,1266.00,12051.00,11160,20240806,-19.00,6080,20240712,48.68,9140,-1.09,20250307,7610,18.79,20250203,11160,-19.00,20240806,6080,48.68,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,120210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8880,180,2,2.07,5865060360,657786,63.40,8780,9140,8600,11310,6090,8700,8916.52,28.13,0,9375,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1254,7.01,0.74,12,4.66,1266.00,12051.00,11160,20240806,-20.43,6080,20240712,46.05,9140,-2.84,20250307,7610,16.69,20250203,11160,-20.43,20240806,6080,46.05,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,110209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8900,200,2,2.30,5302237095,594370,57.29,8780,9140,8600,11310,6090,8700,8920.95,28.13,0,6375,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1256,7.03,0.74,12,4.21,1266.00,12051.00,11160,20240806,-20.25,6080,20240712,46.38,9140,-2.63,20250307,7610,16.95,20250203,11160,-20.25,20240806,6080,46.38,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,100209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8930,230,2,2.64,3641282740,410168,39.53,8780,9070,8600,11310,6090,8700,8877.75,28.13,0,-3570,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1261,7.05,0.74,12,2.91,1266.00,12051.00,11160,20240806,-19.98,6080,20240712,46.88,9070,-1.54,20250307,7610,17.35,20250203,11160,-19.98,20240806,6080,46.88,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N +20250307,090210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8770,70,2,0.80,398268370,45492,4.38,8780,8810,8700,11310,6090,8700,8755.28,28.13,0,-18977,9246,8972,8596,8322,7946,9110,8460,706,2610,5000,6260,10,1,14116015,1238,6.93,0.73,12,0.32,1266.00,12051.00,11160,20240806,-21.42,6080,20240712,44.24,8870,-1.13,20250306,7610,15.24,20250203,11160,-21.42,20240806,6080,44.24,20240712,5.45,N,005870,5000,705 억,,3970476,N,N,3,N,00,N 20250306,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8700,410,2,4.95,8916068090,1029258,280.09,8290,8870,8220,10770,5810,8290,8662.59,27.69,0,29120,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1228,6.87,0.72,12,7.29,1266.00,12051.00,11160,20240806,-22.04,6080,20240712,43.09,8870,-1.92,20250306,7610,14.32,20250203,11160,-22.04,20240806,6080,43.09,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,3,N,00,N 20250306,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8570,280,2,3.38,8460074255,976623,265.76,8290,8870,8220,10770,5810,8290,8662.58,27.69,0,33881,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1210,6.77,0.71,12,6.92,1266.00,12051.00,11160,20240806,-23.21,6080,20240712,40.95,8870,-3.38,20250306,7610,12.61,20250203,11160,-23.21,20240806,6080,40.95,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N 20250306,140209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8600,310,2,3.74,8052635610,929188,252.86,8290,8870,8220,10770,5810,8290,8666.31,27.69,0,26249,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1214,6.79,0.71,12,6.58,1266.00,12051.00,11160,20240806,-22.94,6080,20240712,41.45,8870,-3.04,20250306,7610,13.01,20250203,11160,-22.94,20240806,6080,41.45,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N diff --git a/005880/price/prices-20250301.csv b/005880/price/prices-20250301.csv index 192162d21d62..2b4bdf220a3b 100644 --- a/005880/price/prices-20250301.csv +++ b/005880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1798,-29,5,-1.59,2634849677,1461775,43.25,1822,1828,1790,2375,1279,1827,1802.43,7.01,0,-235974,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5775,8.40,0.35,12,0.46,214.00,5088.00,2985,20240628,-39.77,1580,20241209,13.80,1875,-4.11,20250224,1645,9.30,20250203,2985,-39.77,20240628,1580,13.80,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,319,N,00,N +20250307,150210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,-35,5,-1.92,2463310764,1366186,40.42,1822,1828,1790,2375,1279,1827,1802.98,7.01,0,-233826,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5756,8.37,0.35,12,0.43,214.00,5088.00,2985,20240628,-39.97,1580,20241209,13.42,1875,-4.43,20250224,1645,8.94,20250203,2985,-39.97,20240628,1580,13.42,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,140209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1803,-24,5,-1.31,2090874483,1158755,34.28,1822,1828,1790,2375,1279,1827,1804.33,7.01,0,-195467,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5791,8.43,0.35,12,0.36,214.00,5088.00,2985,20240628,-39.60,1580,20241209,14.11,1875,-3.84,20250224,1645,9.60,20250203,2985,-39.60,20240628,1580,14.11,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,130210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1802,-25,5,-1.37,1813005666,1004913,29.73,1822,1828,1790,2375,1279,1827,1804.04,7.01,0,-203411,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5788,8.42,0.35,12,0.31,214.00,5088.00,2985,20240628,-39.63,1580,20241209,14.05,1875,-3.89,20250224,1645,9.54,20250203,2985,-39.63,20240628,1580,14.05,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,120210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1800,-27,5,-1.48,1607320958,890570,26.35,1822,1828,1790,2375,1279,1827,1804.71,7.01,0,-200907,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5782,8.41,0.35,12,0.28,214.00,5088.00,2985,20240628,-39.70,1580,20241209,13.92,1875,-4.00,20250224,1645,9.42,20250203,2985,-39.70,20240628,1580,13.92,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,110209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1802,-25,5,-1.37,1150957061,636841,18.84,1822,1828,1793,2375,1279,1827,1807.15,7.01,0,-107626,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5788,8.42,0.35,12,0.20,214.00,5088.00,2985,20240628,-39.63,1580,20241209,14.05,1875,-3.89,20250224,1645,9.54,20250203,2985,-39.63,20240628,1580,14.05,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,100209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1804,-23,5,-1.26,774911149,428304,12.67,1822,1828,1793,2375,1279,1827,1809.07,7.01,0,-89170,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5795,8.43,0.35,12,0.13,214.00,5088.00,2985,20240628,-39.56,1580,20241209,14.18,1875,-3.79,20250224,1645,9.67,20250203,2985,-39.56,20240628,1580,14.18,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N +20250307,090210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1798,-29,5,-1.59,84235901,46634,1.38,1822,1822,1793,2375,1279,1827,1804.16,7.01,0,-15370,1879,1852,1822,1795,1765,1838,1781,1606,548,500,1310,1,1,321209950,5775,8.40,0.35,12,0.01,214.00,5088.00,2985,20240628,-39.77,1580,20241209,13.80,1875,-4.11,20250224,1645,9.30,20250203,2985,-39.77,20240628,1580,13.80,20241209,2.78,N,005880,500,1606 억,,22520977,N,N,2305,N,00,N 20250306,160209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1827,3,2,0.16,6090561457,3342746,70.81,1848,1849,1792,2370,1277,1824,1822.02,7.01,0,888,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5869,8.54,0.36,12,1.04,214.00,5088.00,2985,20240628,-38.79,1580,20241209,15.63,1875,-2.56,20250224,1645,11.06,20250203,2985,-38.79,20240628,1580,15.63,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,2305,N,00,N 20250306,150209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1824,0,3,0.00,5887318171,3231416,68.45,1848,1849,1792,2370,1277,1824,1821.90,7.01,0,-11620,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5859,8.52,0.36,12,1.01,214.00,5088.00,2985,20240628,-38.89,1580,20241209,15.44,1875,-2.72,20250224,1645,10.88,20250203,2985,-38.89,20240628,1580,15.44,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N 20250306,140209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1831,7,2,0.38,5253726507,2884314,61.10,1848,1849,1792,2370,1277,1824,1821.48,7.01,0,18158,1899,1861,1788,1750,1677,1880,1769,1606,546,500,1310,1,1,321209950,5881,8.56,0.36,12,0.90,214.00,5088.00,2985,20240628,-38.66,1580,20241209,15.89,1875,-2.35,20250224,1645,11.31,20250203,2985,-38.66,20240628,1580,15.89,20241209,2.82,N,005880,500,1606 억,,22521277,N,N,3501,N,00,N diff --git a/005930/price/prices-20250301.csv b/005930/price/prices-20250301.csv index 1ad6bc5e7080..2736546ec3c8 100644 --- a/005930/price/prices-20250301.csv +++ b/005930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,719947747800,13373880,109.10,53500,54200,53400,70500,38100,54300,53832.53,50.34,0,-1826569,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3178846,10.85,0.93,12,0.23,4950.00,57930.00,88800,20240711,-39.53,49900,20241114,7.62,59100,-9.14,20250220,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,38621,N,00,N +20250307,150210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,-500,5,-0.92,613312377000,11389731,92.92,53500,54200,53400,70500,38100,54300,53847.80,50.34,0,-1893497,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3184765,10.87,0.93,12,0.19,4950.00,57930.00,88800,20240711,-39.41,49900,20241114,7.82,59100,-8.97,20250220,50800,5.91,20250203,88800,-39.41,20240711,49900,7.82,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,-500,5,-0.92,515028100300,9564179,78.02,53500,54200,53400,70500,38100,54300,53849.65,50.34,0,-1881629,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3184765,10.87,0.93,12,0.16,4950.00,57930.00,88800,20240711,-39.41,49900,20241114,7.82,59100,-8.97,20250220,50800,5.91,20250203,88800,-39.41,20240711,49900,7.82,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,130210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53850,-450,5,-0.83,391552167150,7275626,59.35,53500,54200,53400,70500,38100,54300,53816.91,50.34,0,-1311862,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3187725,10.88,0.93,12,0.12,4950.00,57930.00,88800,20240711,-39.36,49900,20241114,7.92,59100,-8.88,20250220,50800,6.00,20250203,88800,-39.36,20240711,49900,7.92,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,120210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,-200,5,-0.37,285474265950,5306761,43.29,53500,54200,53400,70500,38100,54300,53794.36,50.34,0,-799059,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3202524,10.93,0.93,12,0.09,4950.00,57930.00,88800,20240711,-39.08,49900,20241114,8.42,59100,-8.46,20250220,50800,6.50,20250203,88800,-39.08,20240711,49900,8.42,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,110209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,-300,5,-0.55,244129616200,4542332,37.06,53500,54100,53400,70500,38100,54300,53745.33,50.34,0,-659768,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3196604,10.91,0.93,12,0.08,4950.00,57930.00,88800,20240711,-39.19,49900,20241114,8.22,59100,-8.63,20250220,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,100210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,-500,5,-0.92,172339028350,3211988,26.20,53500,53900,53400,70500,38100,54300,53654.76,50.34,0,-593154,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3184765,10.87,0.93,12,0.05,4950.00,57930.00,88800,20240711,-39.41,49900,20241114,7.82,59100,-8.97,20250220,50800,5.91,20250203,88800,-39.41,20240711,49900,7.82,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N +20250307,090211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-700,5,-1.29,45634297000,852930,6.96,53500,53600,53400,70500,38100,54300,53502.14,50.34,0,-387451,54766,54532,54266,54032,53766,54650,54150,7780,16200,100,40180,100,1,5919637922,3172926,10.83,0.93,12,0.01,4950.00,57930.00,88800,20240711,-39.64,49900,20241114,7.41,59100,-9.31,20250220,50800,5.51,20250203,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,2979775079,N,N,75960,N,00,N 20250306,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,300,2,0.56,654971488200,12082186,72.88,54100,54500,54000,70200,37800,54000,54209.52,50.38,0,-1221126,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3214363,10.97,0.94,12,0.20,4950.00,57930.00,88800,20240711,-38.85,49900,20241114,8.82,59100,-8.12,20250220,50800,6.89,20250203,88800,-38.85,20240711,49900,8.82,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,75780,N,00,N 20250306,150209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,509594954000,9399664,56.70,54100,54500,54000,70200,37800,54000,54214.18,50.38,0,-1264259,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3196604,10.91,0.93,12,0.16,4950.00,57930.00,88800,20240711,-39.19,49900,20241114,8.22,59100,-8.63,20250220,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N 20250306,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,200,2,0.37,431967740900,7964131,48.04,54100,54500,54000,70200,37800,54000,54239.17,50.38,0,-864912,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3208444,10.95,0.94,12,0.13,4950.00,57930.00,88800,20240711,-38.96,49900,20241114,8.62,59100,-8.29,20250220,50800,6.69,20250203,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N diff --git a/005940/price/prices-20250301.csv b/005940/price/prices-20250301.csv index a7968fac7576..9cc4458cecc6 100644 --- a/005940/price/prices-20250301.csv +++ b/005940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14850,-90,5,-0.60,5786347780,387983,124.99,15050,15070,14820,19420,10460,14940,14913.86,17.40,0,-148910,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48633,9.36,0.68,12,0.12,1587.00,21756.00,15340,20250226,-3.19,10800,20240415,37.50,15340,-3.19,20250226,13380,10.99,20250108,15340,-3.19,20250226,10800,37.50,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,21073,N,00,N +20250307,150211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14860,-80,5,-0.54,5208147945,349048,112.44,15050,15070,14820,19420,10460,14940,14920.96,17.40,0,-151923,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48665,9.36,0.68,12,0.11,1587.00,21756.00,15340,20250226,-3.13,10800,20240415,37.59,15340,-3.13,20250226,13380,11.06,20250108,15340,-3.13,20250226,10800,37.59,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14920,-20,5,-0.13,4433864010,297017,95.68,15050,15070,14820,19420,10460,14940,14927.94,17.40,0,-142257,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48862,9.40,0.69,12,0.09,1587.00,21756.00,15340,20250226,-2.74,10800,20240415,38.15,15340,-2.74,20250226,13380,11.51,20250108,15340,-2.74,20250226,10800,38.15,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,130210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14880,-60,5,-0.40,3697009015,247482,79.72,15050,15070,14820,19420,10460,14940,14938.49,17.40,0,-111322,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48731,9.38,0.68,12,0.08,1587.00,21756.00,15340,20250226,-3.00,10800,20240415,37.78,15340,-3.00,20250226,13380,11.21,20250108,15340,-3.00,20250226,10800,37.78,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,120211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14880,-60,5,-0.40,3365581860,225221,72.55,15050,15070,14820,19420,10460,14940,14943.48,17.40,0,-96179,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48731,9.38,0.68,12,0.07,1587.00,21756.00,15340,20250226,-3.00,10800,20240415,37.78,15340,-3.00,20250226,13380,11.21,20250108,15340,-3.00,20250226,10800,37.78,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,110210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14880,-60,5,-0.40,2725019075,182203,58.70,15050,15070,14820,19420,10460,14940,14956.03,17.40,0,-63400,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,48731,9.38,0.68,12,0.06,1587.00,21756.00,15340,20250226,-3.00,10800,20240415,37.78,15340,-3.00,20250226,13380,11.21,20250108,15340,-3.00,20250226,10800,37.78,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,100210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,70,2,0.47,1856634735,124198,40.01,15050,15070,14820,19420,10460,14940,14949.06,17.40,0,-44325,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,49157,9.46,0.69,12,0.04,1587.00,21756.00,15340,20250226,-2.15,10800,20240415,38.98,15340,-2.15,20250226,13380,12.18,20250108,15340,-2.15,20250226,10800,38.98,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N +20250307,090211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15030,90,2,0.60,537537490,35761,11.52,15050,15070,14940,19420,10460,14940,15033.76,17.40,0,-3488,15193,15066,14833,14706,14473,15130,14770,16832,4480,5000,11350,10,1,327492299,49222,9.47,0.69,12,0.01,1587.00,21756.00,15340,20250226,-2.02,10800,20240415,39.17,15340,-2.02,20250226,13380,12.33,20250108,15340,-2.02,20250226,10800,39.17,20240415,0.04,N,005940,5000,16832 억,,56989438,N,N,1102,N,00,N 20250306,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,260,2,1.77,4577498660,307988,47.71,14850,14960,14600,19080,10280,14680,14862.52,17.41,0,28927,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48927,9.41,0.69,12,0.09,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,1102,N,00,N 20250306,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14930,250,2,1.70,3604617790,242860,37.62,14850,14940,14600,19080,10280,14680,14842.44,17.41,0,41506,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48895,9.41,0.69,12,0.07,1587.00,21756.00,15340,20250226,-2.67,10800,20240415,38.24,15340,-2.67,20250226,13380,11.58,20250108,15340,-2.67,20250226,10800,38.24,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N 20250306,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14900,220,2,1.50,2940311190,198285,30.72,14850,14940,14600,19080,10280,14680,14828.79,17.41,0,42374,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48796,9.39,0.68,12,0.06,1587.00,21756.00,15340,20250226,-2.87,10800,20240415,37.96,15340,-2.87,20250226,13380,11.36,20250108,15340,-2.87,20250226,10800,37.96,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N diff --git a/005950/price/prices-20250301.csv b/005950/price/prices-20250301.csv index afbde6922c1b..7fe2e953ec43 100644 --- a/005950/price/prices-20250301.csv +++ b/005950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,40,2,0.62,397788560,61299,117.92,6380,6580,6330,8350,4510,6430,6489.33,1.81,0,-3935,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1470,-5.05,0.87,12,0.27,-1282.00,7450.00,15760,20240226,-58.95,5520,20241210,17.21,7480,-13.50,20250124,5900,9.66,20250102,15300,-57.71,20240308,5520,17.21,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,30,2,0.47,389828040,60068,115.55,6380,6580,6330,8350,4510,6430,6489.78,1.81,0,-4337,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1468,-5.04,0.87,12,0.26,-1282.00,7450.00,15760,20240226,-59.01,5520,20241210,17.03,7480,-13.64,20250124,5900,9.49,20250102,15300,-57.78,20240308,5520,17.03,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,100,2,1.56,329368570,50747,97.62,6380,6580,6330,8350,4510,6430,6490.41,1.81,0,-4629,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1484,-5.09,0.88,12,0.22,-1282.00,7450.00,15760,20240226,-58.57,5520,20241210,18.30,7480,-12.70,20250124,5900,10.68,20250102,15300,-57.32,20240308,5520,18.30,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,70,2,1.09,301357275,46448,89.35,6380,6580,6330,8350,4510,6430,6488.06,1.81,0,-6557,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1477,-5.07,0.87,12,0.20,-1282.00,7450.00,15760,20240226,-58.76,5520,20241210,17.75,7480,-13.10,20250124,5900,10.17,20250102,15300,-57.52,20240308,5520,17.75,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,120211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,0,3,0.00,265342365,40898,78.67,6380,6580,6330,8350,4510,6430,6487.91,1.81,0,-4847,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1461,-5.02,0.86,12,0.18,-1282.00,7450.00,15760,20240226,-59.20,5520,20241210,16.49,7480,-14.04,20250124,5900,8.98,20250102,15300,-57.97,20240308,5520,16.49,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,110210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,100,2,1.56,233474020,35989,69.23,6380,6580,6330,8350,4510,6430,6487.37,1.81,0,-5361,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1484,-5.09,0.88,12,0.16,-1282.00,7450.00,15760,20240226,-58.57,5520,20241210,18.30,7480,-12.70,20250124,5900,10.68,20250102,15300,-57.32,20240308,5520,18.30,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,90,2,1.40,183002560,28249,54.34,6380,6580,6330,8350,4510,6430,6478.20,1.81,0,-6877,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1482,-5.09,0.88,12,0.12,-1282.00,7450.00,15760,20240226,-58.63,5520,20241210,18.12,7480,-12.83,20250124,5900,10.51,20250102,15300,-57.39,20240308,5520,18.12,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N +20250307,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-40,5,-0.62,5984970,941,1.81,6380,6400,6350,8350,4510,6430,6360.15,1.81,0,47,6716,6572,6456,6312,6196,6515,6255,1136,1920,5000,4620,10,1,22722739,1452,-4.98,0.86,12,0.00,-1282.00,7450.00,15760,20240226,-59.45,5520,20241210,15.76,7480,-14.57,20250124,5900,8.31,20250102,15300,-58.24,20240308,5520,15.76,20241210,2.07,N,005950,5000,1136 억,,411151,N,N,3,N,00,N 20250306,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-60,5,-0.92,332809685,51768,133.48,6490,6600,6340,8430,4550,6490,6428.85,1.85,0,-8902,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1461,-5.02,0.86,12,0.23,-1282.00,7450.00,15760,20240226,-59.20,5520,20241210,16.49,7480,-14.04,20250124,5900,8.98,20250102,15300,-57.97,20240308,5520,16.49,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,3,N,00,N 20250306,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,-80,5,-1.23,310824365,48348,124.67,6490,6600,6340,8430,4550,6490,6428.90,1.85,0,-7921,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1457,-5.00,0.86,12,0.21,-1282.00,7450.00,15760,20240226,-59.33,5520,20241210,16.12,7480,-14.30,20250124,5900,8.64,20250102,15300,-58.10,20240308,5520,16.12,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N 20250306,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-100,5,-1.54,269035415,41822,107.84,6490,6600,6340,8430,4550,6490,6432.87,1.85,0,-7109,6596,6542,6446,6392,6296,6570,6420,1136,1940,5000,4670,10,1,22722739,1452,-4.98,0.86,12,0.18,-1282.00,7450.00,15760,20240226,-59.45,5520,20241210,15.76,7480,-14.57,20250124,5900,8.31,20250102,15300,-58.24,20240308,5520,15.76,20241210,2.08,N,005950,5000,1136 억,,420036,N,N,9,N,00,N diff --git a/005960/price/prices-20250301.csv b/005960/price/prices-20250301.csv index 813acb190a7f..b1526221931d 100644 --- a/005960/price/prices-20250301.csv +++ b/005960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,50,2,1.44,75486250,21514,145.35,3495,3530,3470,4510,2430,3470,3508.70,0.39,0,1496,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,808,-18.43,0.14,12,0.09,-191.00,25207.00,5450,20240223,-35.41,3390,20250305,3.83,3870,-9.04,20250103,3390,3.83,20250305,5240,-32.82,20240502,3390,3.83,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,150211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,50,2,1.44,71250265,20312,137.22,3495,3530,3470,4510,2430,3470,3507.79,0.39,0,1573,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,808,-18.43,0.14,12,0.09,-191.00,25207.00,5450,20240223,-35.41,3390,20250305,3.83,3870,-9.04,20250103,3390,3.83,20250305,5240,-32.82,20240502,3390,3.83,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,55,2,1.59,67232720,19172,129.52,3495,3525,3470,4510,2430,3470,3506.82,0.39,0,1619,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,809,-18.46,0.14,12,0.08,-191.00,25207.00,5450,20240223,-35.32,3390,20250305,3.98,3870,-8.91,20250103,3390,3.98,20250305,5240,-32.73,20240502,3390,3.98,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,130211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,40,2,1.15,61696115,17600,118.90,3495,3525,3470,4510,2430,3470,3505.46,0.39,0,1396,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,805,-18.38,0.14,12,0.08,-191.00,25207.00,5450,20240223,-35.60,3390,20250305,3.54,3870,-9.30,20250103,3390,3.54,20250305,5240,-33.02,20240502,3390,3.54,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,120211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,50,2,1.44,57631715,16443,111.09,3495,3525,3470,4510,2430,3470,3504.94,0.39,0,917,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,808,-18.43,0.14,12,0.07,-191.00,25207.00,5450,20240223,-35.41,3390,20250305,3.83,3870,-9.04,20250103,3390,3.83,20250305,5240,-32.82,20240502,3390,3.83,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,110210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,45,2,1.30,53717755,15330,103.57,3495,3525,3470,4510,2430,3470,3504.09,0.39,0,917,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,807,-18.40,0.14,12,0.07,-191.00,25207.00,5450,20240223,-35.50,3390,20250305,3.69,3870,-9.17,20250103,3390,3.69,20250305,5240,-32.92,20240502,3390,3.69,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,100210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,40,2,1.15,41863000,11945,80.70,3495,3525,3470,4510,2430,3470,3504.65,0.39,0,749,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,805,-18.38,0.14,12,0.05,-191.00,25207.00,5450,20240223,-35.60,3390,20250305,3.54,3870,-9.30,20250103,3390,3.54,20250305,5240,-33.02,20240502,3390,3.54,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N +20250307,090212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,0,3,0.00,396295,114,0.77,3495,3500,3470,4510,2430,3470,3476.27,0.39,0,0,3546,3507,3471,3432,3396,3490,3415,1147,1040,5000,2420,5,1,22946345,796,-18.17,0.14,12,0.00,-191.00,25207.00,5450,20240223,-36.33,3390,20250305,2.36,3870,-10.34,20250103,3390,2.36,20250305,5240,-33.78,20240502,3390,2.36,20250305,0.00,N,005960,5000,1147 억,,89827,N,N,2,N,00,N 20250306,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,-5,5,-0.14,51465493,14772,47.65,3475,3510,3435,4515,2435,3475,3484.07,0.39,0,769,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,796,-18.17,0.14,12,0.06,-191.00,25207.00,5450,20240223,-36.33,3390,20250305,2.36,3870,-10.34,20250103,3390,2.36,20250305,5240,-33.78,20240502,3390,2.36,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,2,N,00,N 20250306,150210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3480,5,2,0.14,45178208,12963,41.82,3475,3510,3435,4515,2435,3475,3485.17,0.39,0,365,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,799,-18.22,0.14,12,0.06,-191.00,25207.00,5450,20240223,-36.15,3390,20250305,2.65,3870,-10.08,20250103,3390,2.65,20250305,5240,-33.59,20240502,3390,2.65,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N 20250306,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,15,2,0.43,35607368,10221,32.97,3475,3510,3435,4515,2435,3475,3483.75,0.39,0,304,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,801,-18.27,0.14,12,0.04,-191.00,25207.00,5450,20240223,-35.96,3390,20250305,2.95,3870,-9.82,20250103,3390,2.95,20250305,5240,-33.40,20240502,3390,2.95,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N diff --git a/005990/price/prices-20250301.csv b/005990/price/prices-20250301.csv index ec9418ca5556..87454834c9a6 100644 --- a/005990/price/prices-20250301.csv +++ b/005990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9690,130,2,1.36,56099170,5791,111.73,9540,10000,9520,12420,6700,9560,9687.30,1.15,0,153,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1329,2.68,0.33,12,0.04,3622.00,29210.00,10150,20250226,-4.53,7770,20240805,24.71,10150,-4.53,20250226,8410,15.22,20250103,10150,-4.53,20250226,7770,24.71,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,150212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9650,90,2,0.94,43629550,4499,86.80,9540,10000,9520,12420,6700,9560,9697.61,1.15,0,109,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1324,2.66,0.33,12,0.03,3622.00,29210.00,10150,20250226,-4.93,7770,20240805,24.20,10150,-4.93,20250226,8410,14.74,20250103,10150,-4.93,20250226,7770,24.20,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9780,220,2,2.30,34900830,3601,69.48,9540,10000,9520,12420,6700,9560,9691.98,1.15,0,62,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1342,2.70,0.33,12,0.03,3622.00,29210.00,10150,20250226,-3.65,7770,20240805,25.87,10150,-3.65,20250226,8410,16.29,20250103,10150,-3.65,20250226,7770,25.87,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,130211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9660,100,2,1.05,18473370,1912,36.89,9540,10000,9520,12420,6700,9560,9661.80,1.15,0,33,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1325,2.67,0.33,12,0.01,3622.00,29210.00,10150,20250226,-4.83,7770,20240805,24.32,10150,-4.83,20250226,8410,14.86,20250103,10150,-4.83,20250226,7770,24.32,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9700,140,2,1.46,12207380,1266,24.43,9540,10000,9520,12420,6700,9560,9642.48,1.15,0,41,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1331,2.68,0.33,12,0.01,3622.00,29210.00,10150,20250226,-4.43,7770,20240805,24.84,10150,-4.43,20250226,8410,15.34,20250103,10150,-4.43,20250226,7770,24.84,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9630,70,2,0.73,10118480,1050,20.26,9540,10000,9520,12420,6700,9560,9636.65,1.15,0,25,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1321,2.66,0.33,12,0.01,3622.00,29210.00,10150,20250226,-5.12,7770,20240805,23.94,10150,-5.12,20250226,8410,14.51,20250103,10150,-5.12,20250226,7770,23.94,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9750,190,2,1.99,4881310,505,9.74,9540,10000,9520,12420,6700,9560,9665.96,1.15,0,-83,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1338,2.69,0.33,12,0.00,3622.00,29210.00,10150,20250226,-3.94,7770,20240805,25.48,10150,-3.94,20250226,8410,15.93,20250103,10150,-3.94,20250226,7770,25.48,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N +20250307,090212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9530,-30,5,-0.31,114470,12,0.23,9540,9540,9530,12420,6700,9560,9539.17,1.15,0,12,9633,9596,9533,9496,9433,9615,9515,69,2860,500,7070,10,1,13718304,1307,2.63,0.33,12,0.00,3622.00,29210.00,10150,20250226,-6.11,7770,20240805,22.65,10150,-6.11,20250226,8410,13.32,20250103,10150,-6.11,20250226,7770,22.65,20240805,0.15,N,005990,500,68 억,,157402,N,N,0,N,00,N 20250306,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9560,40,2,0.42,49285560,5183,56.07,9510,9570,9470,12370,6670,9520,9509.08,0.78,0,312,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1311,2.64,0.33,12,0.04,3622.00,29210.00,10150,20250226,-5.81,7770,20240805,23.04,10150,-5.81,20250226,8410,13.67,20250103,10150,-5.81,20250226,7770,23.04,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N 20250306,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9540,20,2,0.21,45039890,4737,51.25,9510,9570,9470,12370,6670,9520,9508.10,0.78,0,293,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1309,2.63,0.33,12,0.03,3622.00,29210.00,10150,20250226,-6.01,7770,20240805,22.78,10150,-6.01,20250226,8410,13.44,20250103,10150,-6.01,20250226,7770,22.78,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N 20250306,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9520,0,3,0.00,36030360,3791,41.01,9510,9570,9470,12370,6670,9520,9504.18,0.78,0,192,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1306,2.63,0.33,12,0.03,3622.00,29210.00,10150,20250226,-6.21,7770,20240805,22.52,10150,-6.21,20250226,8410,13.20,20250103,10150,-6.21,20250226,7770,22.52,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N diff --git a/006040/price/prices-20250301.csv b/006040/price/prices-20250301.csv index 09c269e617bf..d9332c90a733 100644 --- a/006040/price/prices-20250301.csv +++ b/006040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36300,450,2,1.26,832562775,22946,121.99,35850,36450,35700,46600,25100,35850,36283.57,1.96,0,1014,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14384,8.61,0.58,12,0.06,4215.00,62149.00,38000,20241230,-4.47,26506,20240819,36.95,37100,-2.16,20250224,32550,11.52,20250203,40700,-10.81,20240307,29150,24.53,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36050,200,2,0.56,777298325,21412,113.83,35850,36450,35700,46600,25100,35850,36302.00,1.96,0,928,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14284,8.55,0.58,12,0.05,4215.00,62149.00,38000,20241230,-5.13,26506,20240819,36.01,37100,-2.83,20250224,32550,10.75,20250203,40700,-11.43,20240307,29150,23.67,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36350,500,2,1.39,708514625,19513,103.74,35850,36450,35700,46600,25100,35850,36309.88,1.96,0,2450,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14403,8.62,0.58,12,0.05,4215.00,62149.00,38000,20241230,-4.34,26506,20240819,37.14,37100,-2.02,20250224,32550,11.67,20250203,40700,-10.69,20240307,29150,24.70,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,130211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,550,2,1.53,612458550,16863,89.65,35850,36450,35700,46600,25100,35850,36319.67,1.96,0,4375,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14423,8.64,0.59,12,0.04,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40700,-10.57,20240307,29150,24.87,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36350,500,2,1.39,533488550,14692,78.11,35850,36450,35700,46600,25100,35850,36311.50,1.96,0,5043,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14403,8.62,0.58,12,0.04,4215.00,62149.00,38000,20241230,-4.34,26506,20240819,37.14,37100,-2.02,20250224,32550,11.67,20250203,40700,-10.69,20240307,29150,24.70,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,550,2,1.53,380804050,10496,55.80,35850,36450,35700,46600,25100,35850,36280.87,1.96,0,4203,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14423,8.64,0.59,12,0.03,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40700,-10.57,20240307,29150,24.87,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36250,400,2,1.12,117136700,3242,17.24,35850,36300,35700,46600,25100,35850,36131.00,1.96,0,610,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14364,8.60,0.58,12,0.01,4215.00,62149.00,38000,20241230,-4.61,26506,20240819,36.76,37100,-2.29,20250224,32550,11.37,20250203,40700,-10.93,20240307,29150,24.36,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N +20250307,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,0,3,0.00,1039650,29,0.15,35850,35850,35850,46600,25100,35850,35850.00,1.96,0,5,36650,36250,35900,35500,35150,36225,35475,396,10750,1000,26520,50,1,39624084,14205,8.51,0.58,12,0.00,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40700,-11.92,20240307,29150,22.98,20240819,0.06,N,006040,1000,396 억,,776112,N,N,68,N,00,N 20250306,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,250,2,0.70,675853375,18810,92.03,35850,36300,35550,46250,24950,35600,35930.54,1.95,0,3881,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14205,8.51,0.58,12,0.05,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40700,-11.92,20240307,29150,22.98,20240819,0.06,N,006040,1000,396 억,,771203,N,N,68,N,00,N 20250306,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,50,2,0.14,626495325,17432,85.28,35850,36300,35550,46250,24950,35600,35939.38,1.95,0,4043,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14126,8.46,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N 20250306,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,200,2,0.56,482728725,13399,65.55,35850,36300,35650,46250,24950,35600,36027.22,1.95,0,4546,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14185,8.49,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.79,26506,20240819,35.06,37100,-3.50,20250224,32550,9.98,20250203,40700,-12.04,20240307,29150,22.81,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N diff --git a/006050/price/prices-20250301.csv b/006050/price/prices-20250301.csv index 585cfd614606..b179155c53df 100644 --- a/006050/price/prices-20250301.csv +++ b/006050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1588,32,2,2.06,495801621,316503,141.80,1540,1611,1533,2020,1090,1556,1566.49,4.59,0,-1074,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,554,72.18,1.12,12,0.91,22.00,1421.00,2750,20241212,-42.25,1041,20240805,52.55,2025,-21.58,20250124,1501,5.80,20250102,2750,-42.25,20241212,1041,52.55,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1587,31,2,1.99,423398260,270867,121.35,1540,1611,1533,2020,1090,1556,1563.12,4.59,0,10504,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,554,72.14,1.12,12,0.78,22.00,1421.00,2750,20241212,-42.29,1041,20240805,52.45,2025,-21.63,20250124,1501,5.73,20250102,2750,-42.29,20241212,1041,52.45,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1563,7,2,0.45,188773199,122186,54.74,1540,1566,1533,2020,1090,1556,1544.97,4.59,0,-3336,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,545,71.05,1.10,12,0.35,22.00,1421.00,2750,20241212,-43.16,1041,20240805,50.14,2025,-22.81,20250124,1501,4.13,20250102,2750,-43.16,20241212,1041,50.14,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,-17,5,-1.09,149513535,96925,43.42,1540,1554,1533,2020,1090,1556,1542.57,4.59,0,-6442,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,537,69.95,1.08,12,0.28,22.00,1421.00,2750,20241212,-44.04,1041,20240805,47.84,2025,-24.00,20250124,1501,2.53,20250102,2750,-44.04,20241212,1041,47.84,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1539,-17,5,-1.09,109954462,71234,31.91,1540,1554,1533,2020,1090,1556,1543.57,4.59,0,-8269,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,537,69.95,1.08,12,0.20,22.00,1421.00,2750,20241212,-44.04,1041,20240805,47.84,2025,-24.00,20250124,1501,2.53,20250102,2750,-44.04,20241212,1041,47.84,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1548,-8,5,-0.51,85155879,55135,24.70,1540,1554,1533,2020,1090,1556,1544.50,4.59,0,-8098,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,540,70.36,1.09,12,0.16,22.00,1421.00,2750,20241212,-43.71,1041,20240805,48.70,2025,-23.56,20250124,1501,3.13,20250102,2750,-43.71,20241212,1041,48.70,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1551,-5,5,-0.32,64373908,41712,18.69,1540,1553,1533,2020,1090,1556,1543.29,4.59,0,-2356,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,541,70.50,1.09,12,0.12,22.00,1421.00,2750,20241212,-43.60,1041,20240805,48.99,2025,-23.41,20250124,1501,3.33,20250102,2750,-43.60,20241212,1041,48.99,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N +20250307,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,-13,5,-0.84,16511031,10721,4.80,1540,1552,1540,2020,1090,1556,1540.06,4.59,0,2511,1585,1570,1555,1540,1525,1578,1548,174,464,500,930,1,1,34895243,538,70.14,1.09,12,0.03,22.00,1421.00,2750,20241212,-43.89,1041,20240805,48.22,2025,-23.80,20250124,1501,2.80,20250102,2750,-43.89,20241212,1041,48.22,20240805,6.05,N,006050,500,174 억,,1600631,N,N,0,N,00,N 20250306,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1556,-12,5,-0.77,343460000,221923,68.70,1540,1570,1540,2035,1098,1568,1547.65,4.62,0,-13994,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,543,70.73,1.10,12,0.64,22.00,1421.00,2750,20241212,-43.42,1041,20240805,49.47,2025,-23.16,20250124,1501,3.66,20250102,2750,-43.42,20241212,1041,49.47,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N 20250306,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,-21,5,-1.34,324450961,209681,64.91,1540,1570,1540,2035,1098,1568,1547.36,4.62,0,-15298,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,540,70.32,1.09,12,0.60,22.00,1421.00,2750,20241212,-43.75,1041,20240805,48.61,2025,-23.60,20250124,1501,3.06,20250102,2750,-43.75,20241212,1041,48.61,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N 20250306,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1543,-25,5,-1.59,293157104,189406,58.63,1540,1570,1540,2035,1098,1568,1547.77,4.62,0,-17238,1601,1584,1551,1534,1501,1593,1543,174,467,500,940,1,1,34895243,538,70.14,1.09,12,0.54,22.00,1421.00,2750,20241212,-43.89,1041,20240805,48.22,2025,-23.80,20250124,1501,2.80,20250102,2750,-43.89,20241212,1041,48.22,20240805,6.24,N,006050,500,174 억,,1612203,N,N,0,N,00,N diff --git a/006060/price/prices-20250301.csv b/006060/price/prices-20250301.csv index 2c73dc9531a0..fff4519eeca3 100644 --- a/006060/price/prices-20250301.csv +++ b/006060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5110,10,2,0.20,532951490,105043,31.49,5110,5110,5000,6630,3570,5100,5073.65,10.03,0,-10712,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2827,-11.31,0.82,12,0.19,-452.00,6253.00,5270,20250227,-3.04,3140,20240308,62.74,5270,-3.04,20250227,4360,17.20,20250203,5270,-3.04,20250227,3140,62.74,20240308,1.19,N,006060,500,276 억,,5550360,N,N,1578,N,00,N +20250307,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5050,-50,5,-0.98,387906140,76564,22.95,5110,5110,5000,6630,3570,5100,5066.43,10.03,0,-6989,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2794,-11.17,0.81,12,0.14,-452.00,6253.00,5270,20250227,-4.17,3140,20240308,60.83,5270,-4.17,20250227,4360,15.83,20250203,5270,-4.17,20250227,3140,60.83,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-20,5,-0.39,242707230,47984,14.39,5110,5110,5000,6630,3570,5100,5058.09,10.03,0,4102,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2810,-11.24,0.81,12,0.09,-452.00,6253.00,5270,20250227,-3.61,3140,20240308,61.78,5270,-3.61,20250227,4360,16.51,20250203,5270,-3.61,20250227,3140,61.78,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-30,5,-0.59,206763600,40893,12.26,5110,5110,5000,6630,3570,5100,5056.21,10.03,0,6672,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2805,-11.22,0.81,12,0.07,-452.00,6253.00,5270,20250227,-3.80,3140,20240308,61.46,5270,-3.80,20250227,4360,16.28,20250203,5270,-3.80,20250227,3140,61.46,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5060,-40,5,-0.78,171897250,34018,10.20,5110,5110,5000,6630,3570,5100,5053.13,10.03,0,5194,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2799,-11.19,0.81,12,0.06,-452.00,6253.00,5270,20250227,-3.98,3140,20240308,61.15,5270,-3.98,20250227,4360,16.06,20250203,5270,-3.98,20250227,3140,61.15,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,110212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-10,5,-0.20,102831950,20361,6.10,5110,5110,5000,6630,3570,5100,5050.44,10.03,0,4565,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2816,-11.26,0.81,12,0.04,-452.00,6253.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3140,62.10,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5060,-40,5,-0.78,68035110,13492,4.04,5110,5110,5000,6630,3570,5100,5042.63,10.03,0,3304,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2799,-11.19,0.81,12,0.02,-452.00,6253.00,5270,20250227,-3.98,3140,20240308,61.15,5270,-3.98,20250227,4360,16.06,20250203,5270,-3.98,20250227,3140,61.15,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N +20250307,090213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-20,5,-0.39,5747300,1125,0.34,5110,5110,5080,6630,3570,5100,5108.71,10.03,0,-50,5316,5207,5101,4992,4886,5155,4940,277,1530,500,3770,10,1,55320000,2810,-11.24,0.81,12,0.00,-452.00,6253.00,5270,20250227,-3.61,3140,20240308,61.78,5270,-3.61,20250227,4360,16.51,20250203,5270,-3.61,20250227,3140,61.78,20240308,1.19,N,006060,500,276 억,,5550360,N,N,8842,N,00,N 20250306,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-30,5,-0.58,1701597855,333508,166.06,5180,5210,4995,6660,3600,5130,5101.99,10.08,0,-26585,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2821,-11.28,0.82,12,0.60,-452.00,6253.00,5270,20250227,-3.23,3140,20240308,62.42,5270,-3.23,20250227,4360,16.97,20250203,5270,-3.23,20250227,3140,62.42,20240308,1.21,N,006060,500,276 억,,5576578,N,N,8842,N,00,N 20250306,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-40,5,-0.78,1558709615,305387,152.06,5180,5210,4995,6660,3600,5130,5103.92,10.08,0,-8299,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2816,-11.26,0.81,12,0.55,-452.00,6253.00,5270,20250227,-3.42,3140,20240308,62.10,5270,-3.42,20250227,4360,16.74,20250203,5270,-3.42,20250227,3140,62.10,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N 20250306,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5020,-110,5,-2.14,1276238015,249415,124.19,5180,5210,4995,6660,3600,5130,5116.85,10.08,0,-9045,5276,5202,5166,5092,5056,5185,5075,277,1530,500,3790,10,1,55320000,2777,-11.11,0.80,12,0.45,-452.00,6253.00,5270,20250227,-4.74,3140,20240308,59.87,5270,-4.74,20250227,4360,15.14,20250203,5270,-4.74,20250227,3140,59.87,20240308,1.21,N,006060,500,276 억,,5576578,N,N,0,N,00,N diff --git a/006090/price/prices-20250301.csv b/006090/price/prices-20250301.csv index f42b4582029c..8e503a7d69a1 100644 --- a/006090/price/prices-20250301.csv +++ b/006090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-80,5,-0.90,47922620,5388,88.98,8820,9040,8820,11580,6240,8910,8895.33,4.22,0,-778,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,832,4.10,0.38,12,0.06,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,150213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,-50,5,-0.56,39200170,4401,72.68,8820,9040,8820,11580,6240,8910,8907.11,4.22,0,-975,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,835,4.11,0.38,12,0.05,2154.00,23432.00,13590,20240617,-34.81,7610,20241209,16.43,10410,-14.89,20250123,7930,11.73,20250121,13590,-34.81,20240617,7610,16.43,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,29775210,3342,55.19,8820,9040,8820,11580,6240,8910,8909.40,4.22,0,-350,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,840,4.14,0.38,12,0.04,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,130212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8970,60,2,0.67,26621190,2988,49.35,8820,9040,8820,11580,6240,8910,8909.37,4.22,0,-350,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,845,4.16,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.00,7610,20241209,17.87,10410,-13.83,20250123,7930,13.11,20250121,13590,-34.00,20240617,7610,17.87,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,120213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,23543680,2645,43.68,8820,9040,8820,11580,6240,8910,8901.20,4.22,0,-341,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,838,4.13,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.58,7610,20241209,16.82,10410,-14.60,20250123,7930,12.11,20250121,13590,-34.58,20240617,7610,16.82,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,110212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,22087540,2482,40.99,8820,9040,8820,11580,6240,8910,8899.09,4.22,0,-339,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,840,4.14,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,100212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8870,-40,5,-0.45,12556790,1411,23.30,8820,9040,8820,11580,6240,8910,8899.21,4.22,0,-210,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,836,4.12,0.38,12,0.01,2154.00,23432.00,13590,20240617,-34.73,7610,20241209,16.56,10410,-14.79,20250123,7930,11.85,20250121,13590,-34.73,20240617,7610,16.56,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N +20250307,090213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9000,90,2,1.01,1211220,135,2.23,8820,9040,8820,11580,6240,8910,8972.00,4.22,0,-76,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,848,4.18,0.38,12,0.00,2154.00,23432.00,13590,20240617,-33.77,7610,20241209,18.27,10410,-13.54,20250123,7930,13.49,20250121,13590,-33.77,20240617,7610,18.27,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N 20250306,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,-120,5,-1.33,54056680,6055,21.89,9010,9090,8880,11730,6330,9030,8927.61,4.23,0,-857,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,840,4.14,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N 20250306,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-130,5,-1.44,49635790,5559,20.10,9010,9090,8880,11730,6330,9030,8928.91,4.23,0,-706,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,839,4.13,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.51,7610,20241209,16.95,10410,-14.51,20250123,7930,12.23,20250121,13590,-34.51,20240617,7610,16.95,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N 20250306,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8930,-100,5,-1.11,45742430,5122,18.52,9010,9090,8880,11730,6330,9030,8930.58,4.23,0,-610,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,841,4.15,0.38,12,0.05,2154.00,23432.00,13590,20240617,-34.29,7610,20241209,17.35,10410,-14.22,20250123,7930,12.61,20250121,13590,-34.29,20240617,7610,17.35,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N diff --git a/006110/price/prices-20250301.csv b/006110/price/prices-20250301.csv index 0b3847ebeda6..51e03e69583e 100644 --- a/006110/price/prices-20250301.csv +++ b/006110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27700,-50,5,-0.18,1522814000,54819,62.14,27350,28200,27100,36050,19450,27750,27778.97,38.43,0,-2045,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4075,117.37,1.60,12,0.37,236.00,17332.00,105500,20240223,-73.74,27050,20250305,2.40,39500,-29.87,20250110,27050,2.40,20250305,98100,-71.76,20240308,27050,2.40,20250305,0.99,N,006110,500,73 억,,5654215,N,N,12,N,00,N +20250307,150213,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27700,-50,5,-0.18,1408605550,50698,57.47,27350,28200,27100,36050,19450,27750,27784.24,38.43,0,-2804,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4075,117.37,1.60,12,0.34,236.00,17332.00,105500,20240223,-73.74,27050,20250305,2.40,39500,-29.87,20250110,27050,2.40,20250305,98100,-71.76,20240308,27050,2.40,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,140212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27700,-50,5,-0.18,1249213925,44936,50.94,27350,28200,27100,36050,19450,27750,27799.85,38.43,0,-1796,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4075,117.37,1.60,12,0.31,236.00,17332.00,105500,20240223,-73.74,27050,20250305,2.40,39500,-29.87,20250110,27050,2.40,20250305,98100,-71.76,20240308,27050,2.40,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,130212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,28000,250,2,0.90,1115714475,40145,45.51,27350,28200,27100,36050,19450,27750,27792.12,38.43,0,-949,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4119,118.64,1.62,12,0.27,236.00,17332.00,105500,20240223,-73.46,27050,20250305,3.51,39500,-29.11,20250110,27050,3.51,20250305,98100,-71.46,20240308,27050,3.51,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,120213,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27900,150,2,0.54,983724875,35419,40.15,27350,28200,27100,36050,19450,27750,27773.93,38.43,0,-122,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4105,118.22,1.61,12,0.24,236.00,17332.00,105500,20240223,-73.55,27050,20250305,3.14,39500,-29.37,20250110,27050,3.14,20250305,98100,-71.56,20240308,27050,3.14,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,110212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,28100,350,2,1.26,708205175,25603,29.02,27350,28150,27100,36050,19450,27750,27661.02,38.43,0,1075,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4134,119.07,1.62,12,0.17,236.00,17332.00,105500,20240223,-73.36,27050,20250305,3.88,39500,-28.86,20250110,27050,3.88,20250305,98100,-71.36,20240308,27050,3.88,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,100212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27550,-200,5,-0.72,375891375,13678,15.50,27350,27950,27100,36050,19450,27750,27481.46,38.43,0,-1485,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4053,116.74,1.59,12,0.09,236.00,17332.00,105500,20240223,-73.89,27050,20250305,1.85,39500,-30.25,20250110,27050,1.85,20250305,98100,-71.92,20240308,27050,1.85,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N +20250307,090213,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27300,-450,5,-1.62,63111650,2313,2.62,27350,27400,27250,36050,19450,27750,27285.62,38.43,0,-1321,29683,28716,27983,27016,26283,28350,26650,74,8300,500,19980,50,1,14711916,4016,115.68,1.58,12,0.02,236.00,17332.00,105500,20240223,-74.12,27050,20250305,0.92,39500,-30.89,20250110,27050,0.92,20250305,98100,-72.17,20240308,27050,0.92,20250305,0.99,N,006110,500,73 억,,5654215,N,N,34,N,00,N 20250306,160211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27750,-350,5,-1.25,2452588275,88044,91.57,28100,28950,27250,36500,19700,28100,27856.53,38.41,0,2804,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4083,117.58,1.60,12,0.60,236.00,17332.00,115000,20240222,-75.87,27050,20250305,2.59,39500,-29.75,20250110,27050,2.59,20250305,98100,-71.71,20240308,27050,2.59,20250305,0.99,N,006110,500,73 억,,5650729,N,N,34,N,00,N 20250306,150211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27550,-550,5,-1.96,2271763825,81504,84.76,28100,28950,27250,36500,19700,28100,27873.03,38.41,0,4246,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4053,116.74,1.59,12,0.55,236.00,17332.00,115000,20240222,-76.04,27050,20250305,1.85,39500,-30.25,20250110,27050,1.85,20250305,98100,-71.92,20240308,27050,1.85,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N 20250306,140212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27550,-550,5,-1.96,2064401075,73972,76.93,28100,28950,27250,36500,19700,28100,27907.87,38.41,0,4442,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4053,116.74,1.59,12,0.50,236.00,17332.00,115000,20240222,-76.04,27050,20250305,1.85,39500,-30.25,20250110,27050,1.85,20250305,98100,-71.92,20240308,27050,1.85,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N diff --git a/006120/price/prices-20250301.csv b/006120/price/prices-20250301.csv index 86bf1aee65ba..5f2d9157e6ae 100644 --- a/006120/price/prices-20250301.csv +++ b/006120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37650,-550,5,-1.44,1472639425,39188,141.17,37650,38000,37300,49650,26750,38200,37578.84,13.81,0,-2628,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7073,4.02,0.26,12,0.21,9366.00,146212.00,47750,20240223,-21.15,32550,20241028,15.67,39200,-3.95,20250102,34200,10.09,20250203,47000,-19.89,20240408,32550,15.67,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,6,N,00,N +20250307,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,-650,5,-1.70,1356424975,36102,130.05,37650,38000,37300,49650,26750,38200,37572.02,13.81,0,-1084,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7054,4.01,0.26,12,0.19,9366.00,146212.00,47750,20240223,-21.36,32550,20241028,15.36,39200,-4.21,20250102,34200,9.80,20250203,47000,-20.11,20240408,32550,15.36,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-700,5,-1.83,1074433500,28607,103.05,37650,38000,37300,49650,26750,38200,37558.41,13.81,0,4263,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7045,4.00,0.26,12,0.15,9366.00,146212.00,47750,20240223,-21.47,32550,20241028,15.21,39200,-4.34,20250102,34200,9.65,20250203,47000,-20.21,20240408,32550,15.21,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,130213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,-850,5,-2.23,895740525,23827,85.83,37650,38000,37350,49650,26750,38200,37593.51,13.81,0,3111,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7017,3.99,0.26,12,0.13,9366.00,146212.00,47750,20240223,-21.78,32550,20241028,14.75,39200,-4.72,20250102,34200,9.21,20250203,47000,-20.53,20240408,32550,14.75,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,120213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-600,5,-1.57,621598325,16520,59.51,37650,38000,37400,49650,26750,38200,37627.02,13.81,0,1872,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7063,4.01,0.26,12,0.09,9366.00,146212.00,47750,20240223,-21.26,32550,20241028,15.51,39200,-4.08,20250102,34200,9.94,20250203,47000,-20.00,20240408,32550,15.51,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,110212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,-750,5,-1.96,532479700,14148,50.97,37650,38000,37400,49650,26750,38200,37636.39,13.81,0,2205,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7035,4.00,0.26,12,0.08,9366.00,146212.00,47750,20240223,-21.57,32550,20241028,15.05,39200,-4.46,20250102,34200,9.50,20250203,47000,-20.32,20240408,32550,15.05,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-700,5,-1.83,444048450,11793,42.48,37650,38000,37400,49650,26750,38200,37653.56,13.81,0,2857,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7045,4.00,0.26,12,0.06,9366.00,146212.00,47750,20240223,-21.47,32550,20241028,15.21,39200,-4.34,20250102,34200,9.65,20250203,47000,-20.21,20240408,32550,15.21,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N +20250307,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37750,-450,5,-1.18,69861100,1855,6.68,37650,37950,37550,49650,26750,38200,37660.97,13.81,0,307,39033,38616,38033,37616,37033,38825,37825,1049,11450,5000,28260,50,1,18785855,7092,4.03,0.26,12,0.01,9366.00,146212.00,47750,20240223,-20.94,32550,20241028,15.98,39200,-3.70,20250102,34200,10.38,20250203,47000,-19.68,20240408,32550,15.98,20241028,0.29,N,006120,5000,1048 억,,2593542,N,N,0,N,00,N 20250306,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38200,400,2,1.06,1057008900,27748,23.29,37900,38450,37450,49100,26500,37800,38093.16,13.70,0,7011,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7176,4.08,0.26,12,0.15,9366.00,146212.00,47750,20240223,-20.00,32550,20241028,17.36,39200,-2.55,20250102,34200,11.70,20250203,47000,-18.72,20240408,32550,17.36,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N 20250306,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38150,350,2,0.93,981365200,25761,21.62,37900,38450,37450,49100,26500,37800,38095.00,13.70,0,5747,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7167,4.07,0.26,12,0.14,9366.00,146212.00,47750,20240223,-20.10,32550,20241028,17.20,39200,-2.68,20250102,34200,11.55,20250203,47000,-18.83,20240408,32550,17.20,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N 20250306,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38150,350,2,0.93,766324700,20153,16.92,37900,38350,37450,49100,26500,37800,38025.34,13.70,0,6440,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7167,4.07,0.26,12,0.11,9366.00,146212.00,47750,20240223,-20.10,32550,20241028,17.20,39200,-2.68,20250102,34200,11.55,20250203,47000,-18.83,20240408,32550,17.20,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N diff --git a/006140/price/prices-20250301.csv b/006140/price/prices-20250301.csv index 8a618a9dbf1b..76584c6246b8 100644 --- a/006140/price/prices-20250301.csv +++ b/006140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,-10,5,-0.16,184385315,30198,93.48,6050,6200,6010,7940,4280,6110,6105.88,0.23,0,4206,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,915,14.99,0.72,12,0.20,407.00,8417.00,7950,20240227,-23.27,4070,20241212,49.88,7050,-13.48,20250210,4495,35.71,20250102,7410,-17.68,20240527,4070,49.88,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,150213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,0,3,0.00,132725675,21698,67.17,6050,6200,6010,7940,4280,6110,6116.95,0.23,0,4953,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,917,15.01,0.73,12,0.14,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,140212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,10,2,0.16,117742155,19239,59.56,6050,6200,6010,7940,4280,6110,6119.97,0.23,0,4938,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,918,15.04,0.73,12,0.13,407.00,8417.00,7950,20240227,-23.02,4070,20241212,50.37,7050,-13.19,20250210,4495,36.15,20250102,7410,-17.41,20240527,4070,50.37,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,130213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,50,2,0.82,92945975,15193,47.03,6050,6200,6010,7940,4280,6110,6117.68,0.23,0,4178,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,924,15.14,0.73,12,0.10,407.00,8417.00,7950,20240227,-22.52,4070,20241212,51.35,7050,-12.62,20250210,4495,37.04,20250102,7410,-16.87,20240527,4070,51.35,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,120213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,30,2,0.49,53429315,8731,27.03,6050,6200,6010,7940,4280,6110,6119.50,0.23,0,3312,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,921,15.09,0.73,12,0.06,407.00,8417.00,7950,20240227,-22.77,4070,20241212,50.86,7050,-12.91,20250210,4495,36.60,20250102,7410,-17.14,20240527,4070,50.86,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,110213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,60,2,0.98,39683435,6504,20.13,6050,6180,6010,7940,4280,6110,6101.39,0.23,0,2671,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,926,15.16,0.73,12,0.04,407.00,8417.00,7950,20240227,-22.39,4070,20241212,51.60,7050,-12.48,20250210,4495,37.26,20250102,7410,-16.73,20240527,4070,51.60,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,100213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,30,2,0.49,28177715,4635,14.35,6050,6150,6010,7940,4280,6110,6079.33,0.23,0,1963,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,921,15.09,0.73,12,0.03,407.00,8417.00,7950,20240227,-22.77,4070,20241212,50.86,7050,-12.91,20250210,4495,36.60,20250102,7410,-17.14,20240527,4070,50.86,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N +20250307,090214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,0,3,0.00,2422150,400,1.24,6050,6110,6050,7940,4280,6110,6055.38,0.23,0,199,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,917,15.01,0.73,12,0.00,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N 20250306,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,-40,5,-0.65,195338815,31939,53.54,6150,6260,6030,7990,4310,6150,6116.00,0.24,0,5002,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,917,15.01,0.73,12,0.21,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N 20250306,150212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,-20,5,-0.33,190468785,31142,52.21,6150,6260,6030,7990,4310,6150,6116.14,0.24,0,4885,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,920,15.06,0.73,12,0.21,407.00,8417.00,7950,20240227,-22.89,4070,20241212,50.61,7050,-13.05,20250210,4495,36.37,20250102,7410,-17.27,20240527,4070,50.61,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N 20250306,140213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-30,5,-0.49,171703355,28075,47.07,6150,6260,6030,7990,4310,6150,6115.88,0.24,0,5061,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,918,15.04,0.73,12,0.19,407.00,8417.00,7950,20240227,-23.02,4070,20241212,50.37,7050,-13.19,20250210,4495,36.15,20250102,7410,-17.41,20240527,4070,50.37,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N diff --git a/006200/price/prices-20250301.csv b/006200/price/prices-20250301.csv index bd1a98cd603c..e69d60a40991 100644 --- a/006200/price/prices-20250301.csv +++ b/006200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,-5,5,-0.69,9214427,12688,148.83,725,729,719,942,508,725,726.23,1.62,0,-151,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,337,-11.61,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.43,621,20241210,15.94,770,-6.49,20250120,675,6.67,20250123,1115,-35.43,20240314,621,15.94,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,8862354,12199,143.10,725,729,719,942,508,725,726.48,1.62,0,147,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,8810365,12127,142.25,725,729,719,942,508,725,726.51,1.62,0,85,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,727,2,2,0.28,8148198,11211,131.51,725,729,719,942,508,725,726.80,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,340,-11.73,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.80,621,20241210,17.07,770,-5.58,20250120,675,7.70,20250123,1115,-34.80,20240314,621,17.07,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,120214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,723,-2,5,-0.28,8011534,11023,129.30,725,729,719,942,508,725,726.80,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.66,0.24,12,0.02,-62.00,3007.00,1115,20240314,-35.16,621,20241210,16.43,770,-6.10,20250120,675,7.11,20250123,1115,-35.16,20240314,621,16.43,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,110213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,728,3,2,0.41,7913929,10888,127.72,725,729,719,942,508,725,726.85,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,341,-11.74,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.71,621,20241210,17.23,770,-5.45,20250120,675,7.85,20250123,1115,-34.71,20240314,621,17.23,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,100213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,546121,758,8.89,725,725,719,942,508,725,720.48,1.62,0,0,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.00,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N +20250307,090214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,0,3,0.00,110925,153,1.79,725,725,725,942,508,725,725.00,1.62,0,0,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,339,-11.69,0.24,12,0.00,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N 20250306,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,4,2,0.55,6161381,8515,37.08,725,728,717,937,505,721,723.59,1.62,0,-707,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,339,-11.69,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.45,N,006200,500,234 억,,760205,N,N,14,N,00,N 20250306,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,4,2,0.55,6104831,8437,36.74,725,728,717,937,505,721,723.58,1.62,0,-688,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,339,-11.69,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N 20250306,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,726,5,2,0.69,6030756,8334,36.30,725,728,717,937,505,721,723.63,1.62,0,-688,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,340,-11.71,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.89,621,20241210,16.91,770,-5.71,20250120,675,7.56,20250123,1115,-34.89,20240314,621,16.91,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N diff --git a/006220/price/prices-20250301.csv b/006220/price/prices-20250301.csv index 933a3ba02088..29f0700a0b0e 100644 --- a/006220/price/prices-20250301.csv +++ b/006220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7770,-110,5,-1.40,602384360,77178,244.07,7790,7890,7770,10240,5520,7880,7804.95,0.51,0,-29652,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2496,48.87,0.47,12,0.24,159.00,16678.00,16900,20240419,-54.02,6750,20241209,15.11,8760,-11.30,20250102,7730,0.52,20250304,16900,-54.02,20240419,6750,15.11,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,74,N,00,N +20250307,150214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7780,-100,5,-1.27,536512490,68703,217.27,7790,7890,7770,10240,5520,7880,7808.90,0.51,0,-27130,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2500,48.93,0.47,12,0.21,159.00,16678.00,16900,20240419,-53.96,6750,20241209,15.26,8760,-11.19,20250102,7730,0.65,20250304,16900,-53.96,20240419,6750,15.26,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,140213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7810,-70,5,-0.89,385948275,49376,156.15,7790,7890,7790,10240,5520,7880,7816.20,0.51,0,-16330,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2509,49.12,0.47,12,0.15,159.00,16678.00,16900,20240419,-53.79,6750,20241209,15.70,8760,-10.84,20250102,7730,1.03,20250304,16900,-53.79,20240419,6750,15.70,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,130213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7810,-70,5,-0.89,347783805,44487,140.69,7790,7890,7790,10240,5520,7880,7817.31,0.51,0,-14855,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2509,49.12,0.47,12,0.14,159.00,16678.00,16900,20240419,-53.79,6750,20241209,15.70,8760,-10.84,20250102,7730,1.03,20250304,16900,-53.79,20240419,6750,15.70,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,120214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7840,-40,5,-0.51,206800930,26444,83.63,7790,7890,7790,10240,5520,7880,7819.78,0.51,0,-3910,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2519,49.31,0.47,12,0.08,159.00,16678.00,16900,20240419,-53.61,6750,20241209,16.15,8760,-10.50,20250102,7730,1.42,20250304,16900,-53.61,20240419,6750,16.15,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,110213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7840,-40,5,-0.51,154905480,19810,62.65,7790,7890,7790,10240,5520,7880,7818.81,0.51,0,-1028,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2519,49.31,0.47,12,0.06,159.00,16678.00,16900,20240419,-53.61,6750,20241209,16.15,8760,-10.50,20250102,7730,1.42,20250304,16900,-53.61,20240419,6750,16.15,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,100213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7820,-60,5,-0.76,123894080,15848,50.12,7790,7890,7790,10240,5520,7880,7816.67,0.51,0,1764,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2512,49.18,0.47,12,0.05,159.00,16678.00,16900,20240419,-53.73,6750,20241209,15.85,8760,-10.73,20250102,7730,1.16,20250304,16900,-53.73,20240419,6750,15.85,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N +20250307,090214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7860,-20,5,-0.25,41018070,5261,16.64,7790,7860,7790,10240,5520,7880,7792.58,0.51,0,1611,8026,7952,7906,7832,7786,7930,7810,1606,2360,5000,5040,10,1,32128774,2525,49.43,0.47,12,0.02,159.00,16678.00,16900,20240419,-53.49,6750,20241209,16.44,8760,-10.27,20250102,7730,1.68,20250304,16900,-53.49,20240419,6750,16.44,20241209,1.92,N,006220,5000,1606 억,,162496,N,N,117,N,00,N 20250306,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,30,2,0.38,249115295,31531,34.54,7890,7980,7860,10200,5500,7850,7900.66,0.52,0,-4709,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2532,49.56,0.47,12,0.10,159.00,16678.00,16900,20240419,-53.37,6750,20241209,16.74,8760,-10.05,20250102,7730,1.94,20250304,16900,-53.37,20240419,6750,16.74,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,117,N,00,N 20250306,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7890,40,2,0.51,229679825,29067,31.84,7890,7980,7860,10200,5500,7850,7901.74,0.52,0,-5304,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2535,49.62,0.47,12,0.09,159.00,16678.00,16900,20240419,-53.31,6750,20241209,16.89,8760,-9.93,20250102,7730,2.07,20250304,16900,-53.31,20240419,6750,16.89,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N 20250306,140213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,60,2,0.76,202245375,25597,28.04,7890,7980,7860,10200,5500,7850,7901.14,0.52,0,-4906,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2541,49.75,0.47,12,0.08,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7730,2.33,20250304,16900,-53.20,20240419,6750,17.19,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N diff --git a/006260/price/prices-20250301.csv b/006260/price/prices-20250301.csv index ddd01b6a17be..b152baffc57b 100644 --- a/006260/price/prices-20250301.csv +++ b/006260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,99300,-4400,5,-4.24,70580870550,710607,114.17,103700,103800,97300,134800,72600,103700,99324.74,14.97,0,14461,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,31975,7.33,0.66,12,2.21,13539.00,151295.00,194800,20240521,-49.02,84500,20241118,17.51,136700,-27.36,20250219,93000,6.77,20250102,194800,-49.02,20240521,84500,17.51,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,3394,N,00,N +20250307,150214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,99300,-4400,5,-4.24,66941855500,673958,108.28,103700,103800,97300,134800,72600,103700,99326.40,14.97,0,5277,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,31975,7.33,0.66,12,2.09,13539.00,151295.00,194800,20240521,-49.02,84500,20241118,17.51,136700,-27.36,20250219,93000,6.77,20250102,194800,-49.02,20240521,84500,17.51,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,140213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,99800,-3900,5,-3.76,57502816700,579214,93.06,103700,103800,97300,134800,72600,103700,99277.27,14.97,0,-14222,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,32136,7.37,0.66,12,1.80,13539.00,151295.00,194800,20240521,-48.77,84500,20241118,18.11,136700,-26.99,20250219,93000,7.31,20250102,194800,-48.77,20240521,84500,18.11,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,130214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,98300,-5400,5,-5.21,47808108950,481502,77.36,103700,103800,97300,134800,72600,103700,99289.47,14.97,0,-42065,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,31653,7.26,0.65,12,1.50,13539.00,151295.00,194800,20240521,-49.54,84500,20241118,16.33,136700,-28.09,20250219,93000,5.70,20250102,194800,-49.54,20240521,84500,16.33,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,120214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,97700,-6000,5,-5.79,41407523550,416198,66.87,103700,103800,97600,134800,72600,103700,99489.89,14.97,0,-57416,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,31459,7.22,0.65,12,1.29,13539.00,151295.00,194800,20240521,-49.85,84500,20241118,15.62,136700,-28.53,20250219,93000,5.05,20250102,194800,-49.85,20240521,84500,15.62,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,110213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,98200,-5500,5,-5.30,32353536150,323889,52.04,103700,103800,98100,134800,72600,103700,99890.73,14.97,0,-47117,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,31620,7.25,0.65,12,1.01,13539.00,151295.00,194800,20240521,-49.59,84500,20241118,16.21,136700,-28.16,20250219,93000,5.59,20250102,194800,-49.59,20240521,84500,16.21,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,100213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,99600,-4100,5,-3.95,19581908350,194844,31.30,103700,103800,99000,134800,72600,103700,100500.33,14.97,0,-38133,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,32071,7.36,0.66,12,0.61,13539.00,151295.00,194800,20240521,-48.87,84500,20241118,17.87,136700,-27.14,20250219,93000,7.10,20250102,194800,-48.87,20240521,84500,17.87,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N +20250307,090215,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,100900,-2800,5,-2.70,1881526950,18392,2.95,103700,103800,100500,134800,72600,103700,102300.85,14.97,0,-4562,126033,114866,109033,97866,92033,111950,94950,1610,31100,5000,74660,100,1,32200000,32490,7.45,0.67,12,0.06,13539.00,151295.00,194800,20240521,-48.20,84500,20241118,19.41,136700,-26.19,20250219,93000,8.49,20250102,194800,-48.20,20240521,84500,19.41,20241118,1.26,N,006260,5000,1610 억,,4821254,N,N,25023,N,00,N 20250306,160213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,103700,-11900,5,-10.29,66398550100,608192,381.49,118000,120200,103200,150200,81000,115600,109190.15,14.86,0,32428,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,33391,7.66,0.69,12,1.89,13539.00,151295.00,194800,20240521,-46.77,84500,20241118,22.72,136700,-24.14,20250219,93000,11.51,20250102,194800,-46.77,20240521,84500,22.72,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,25023,N,00,N 20250306,150212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,104200,-11400,5,-9.86,55830599600,506383,317.63,118000,120200,103800,150200,81000,115600,110251.59,14.86,0,23466,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,33552,7.70,0.69,12,1.57,13539.00,151295.00,194800,20240521,-46.51,84500,20241118,23.31,136700,-23.77,20250219,93000,12.04,20250102,194800,-46.51,20240521,84500,23.31,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N 20250306,140213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,113700,-1900,5,-1.64,19065983900,161633,101.38,118000,120200,113700,150200,81000,115600,117961.41,14.86,0,6159,119266,117432,115666,113832,112066,118350,114750,1610,34600,5000,83230,100,1,32200000,36611,8.40,0.75,12,0.50,13539.00,151295.00,194800,20240521,-41.63,84500,20241118,34.56,136700,-16.83,20250219,93000,22.26,20250102,194800,-41.63,20240521,84500,34.56,20241118,1.31,N,006260,5000,1610 억,,4785251,N,N,2723,N,00,N diff --git a/006280/price/prices-20250301.csv b/006280/price/prices-20250301.csv index 84fb97c25a39..24cdd94d2b18 100644 --- a/006280/price/prices-20250301.csv +++ b/006280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129600,-3800,5,-2.85,5958313850,45514,53.07,133500,133500,129400,173400,93400,133400,130912.37,19.85,0,-22661,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15146,-56.87,1.13,12,0.39,-2279.00,114314.00,181800,20241021,-28.71,108600,20240419,19.34,179500,-27.80,20250102,123000,5.37,20250304,181800,-28.71,20241021,108600,19.34,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,36,N,00,N +20250307,150215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129600,-3800,5,-2.85,5544793400,42322,49.35,133500,133500,129600,173400,93400,133400,131013.88,19.85,0,-20701,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15146,-56.87,1.13,12,0.36,-2279.00,114314.00,181800,20241021,-28.71,108600,20240419,19.34,179500,-27.80,20250102,123000,5.37,20250304,181800,-28.71,20241021,108600,19.34,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,140213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130000,-3400,5,-2.55,4429745250,33747,39.35,133500,133500,130000,173400,93400,133400,131262.75,19.85,0,-16595,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15192,-57.04,1.14,12,0.29,-2279.00,114314.00,181800,20241021,-28.49,108600,20240419,19.71,179500,-27.58,20250102,123000,5.69,20250304,181800,-28.49,20241021,108600,19.71,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,130214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130700,-2700,5,-2.02,3510730700,26699,31.13,133500,133500,130300,173400,93400,133400,131492.25,19.85,0,-11958,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15274,-57.35,1.14,12,0.23,-2279.00,114314.00,181800,20241021,-28.11,108600,20240419,20.35,179500,-27.19,20250102,123000,6.26,20250304,181800,-28.11,20241021,108600,20.35,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,120214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131100,-2300,5,-1.72,2830341250,21490,25.06,133500,133500,130800,173400,93400,133400,131704.25,19.85,0,-10159,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15321,-57.53,1.15,12,0.18,-2279.00,114314.00,181800,20241021,-27.89,108600,20240419,20.72,179500,-26.96,20250102,123000,6.59,20250304,181800,-27.89,20241021,108600,20.72,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,110214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131500,-1900,5,-1.42,2043160050,15490,18.06,133500,133500,131000,173400,93400,133400,131900.91,19.85,0,-6056,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15368,-57.70,1.15,12,0.13,-2279.00,114314.00,181800,20241021,-27.67,108600,20240419,21.09,179500,-26.74,20250102,123000,6.91,20250304,181800,-27.67,20241021,108600,21.09,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,100214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132000,-1400,5,-1.05,1466502850,11119,12.96,133500,133500,131000,173400,93400,133400,131890.26,19.85,0,-4620,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15426,-57.92,1.15,12,0.10,-2279.00,114314.00,181800,20241021,-27.39,108600,20240419,21.55,179500,-26.46,20250102,123000,7.32,20250304,181800,-27.39,20241021,108600,21.55,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N +20250307,090215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131700,-1700,5,-1.27,246760200,1859,2.17,133500,133500,131000,173400,93400,133400,132734.56,19.85,0,-1070,137466,135432,132366,130332,127266,136450,131350,584,40000,5000,101380,100,1,11686538,15391,-57.79,1.15,12,0.02,-2279.00,114314.00,181800,20241021,-27.56,108600,20240419,21.27,179500,-26.63,20250102,123000,7.07,20250304,181800,-27.56,20241021,108600,21.27,20240419,1.02,N,006280,5000,584 억,,2319976,N,N,116,N,00,N 20250306,160213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133400,4600,2,3.57,11363380750,85388,231.93,129300,134400,129300,167400,90200,128800,133079.18,19.84,0,5429,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15590,-58.53,1.17,12,0.73,-2279.00,114314.00,181800,20241021,-26.62,108600,20240419,22.84,179500,-25.68,20250102,123000,8.46,20250304,181800,-26.62,20241021,108600,22.84,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,116,N,00,N 20250306,150213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132700,3900,2,3.03,10900069350,81909,222.48,129300,134400,129300,167400,90200,128800,133075.36,19.84,0,5456,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15508,-58.23,1.16,12,0.70,-2279.00,114314.00,181800,20241021,-27.01,108600,20240419,22.19,179500,-26.07,20250102,123000,7.89,20250304,181800,-27.01,20241021,108600,22.19,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N 20250306,140214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133200,4400,2,3.42,9914483300,74497,202.34,129300,134400,129300,167400,90200,128800,133085.67,19.84,0,8030,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15566,-58.45,1.17,12,0.64,-2279.00,114314.00,181800,20241021,-26.73,108600,20240419,22.65,179500,-25.79,20250102,123000,8.29,20250304,181800,-26.73,20241021,108600,22.65,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N diff --git a/006340/price/prices-20250301.csv b/006340/price/prices-20250301.csv index 7c52ad324a49..9dc0115a1c46 100644 --- a/006340/price/prices-20250301.csv +++ b/006340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3060,-20,5,-0.65,2038984460,663784,67.21,3060,3135,3025,4000,2160,3080,3071.79,3.79,0,82832,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2294,23.72,2.28,12,0.89,129.00,1345.00,5450,20240513,-43.85,1177,20240226,159.98,4095,-25.27,20250116,2950,3.73,20250108,5450,-43.85,20240513,1226,149.59,20240307,8.28,N,006340,500,374 억,,2842965,N,N,30,N,00,N +20250307,150215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3055,-25,5,-0.81,1818106055,591443,59.89,3060,3135,3025,4000,2160,3080,3074.01,3.79,0,71956,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2291,23.68,2.27,12,0.79,129.00,1345.00,5450,20240513,-43.94,1177,20240226,159.56,4095,-25.40,20250116,2950,3.56,20250108,5450,-43.94,20240513,1226,149.18,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,140214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3080,0,3,0.00,1540841345,500690,50.70,3060,3135,3025,4000,2160,3080,3077.43,3.79,0,48731,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2309,23.88,2.29,12,0.67,129.00,1345.00,5450,20240513,-43.49,1177,20240226,161.68,4095,-24.79,20250116,2950,4.41,20250108,5450,-43.49,20240513,1226,151.22,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,130214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3070,-10,5,-0.32,1394411019,452978,45.87,3060,3135,3025,4000,2160,3080,3078.32,3.79,0,33424,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2302,23.80,2.28,12,0.60,129.00,1345.00,5450,20240513,-43.67,1177,20240226,160.83,4095,-25.03,20250116,2950,4.07,20250108,5450,-43.67,20240513,1226,150.41,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,120215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3065,-15,5,-0.49,1239505274,402360,40.74,3060,3135,3025,4000,2160,3080,3080.59,3.79,0,13486,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2298,23.76,2.28,12,0.54,129.00,1345.00,5450,20240513,-43.76,1177,20240226,160.41,4095,-25.15,20250116,2950,3.90,20250108,5450,-43.76,20240513,1226,150.00,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,110214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3080,0,3,0.00,980864510,318349,32.23,3060,3135,3025,4000,2160,3080,3081.10,3.79,0,-9964,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2309,23.88,2.29,12,0.42,129.00,1345.00,5450,20240513,-43.49,1177,20240226,161.68,4095,-24.79,20250116,2950,4.41,20250108,5450,-43.49,20240513,1226,151.22,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,100214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3100,20,2,0.65,815584798,264948,26.83,3060,3135,3025,4000,2160,3080,3078.28,3.79,0,-258,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2324,24.03,2.30,12,0.35,129.00,1345.00,5450,20240513,-43.12,1177,20240226,163.38,4095,-24.30,20250116,2950,5.08,20250108,5450,-43.12,20240513,1226,152.85,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N +20250307,090215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3065,-15,5,-0.49,109642770,35895,3.63,3060,3070,3040,4000,2160,3080,3054.11,3.79,0,-17819,3240,3160,3110,3030,2980,3135,3005,375,920,500,1970,5,1,74979175,2298,23.76,2.28,12,0.05,129.00,1345.00,5450,20240513,-43.76,1177,20240226,160.41,4095,-25.15,20250116,2950,3.90,20250108,5450,-43.76,20240513,1226,150.00,20240307,8.28,N,006340,500,374 억,,2842965,N,N,217,N,00,N 20250306,160213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3080,-80,5,-2.53,3032687956,970155,115.18,3180,3190,3060,4105,2215,3160,3126.14,3.84,0,-33919,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2309,23.88,2.29,12,1.29,129.00,1345.00,5450,20240513,-43.49,1177,20240226,161.68,4095,-24.79,20250116,2950,4.41,20250108,5450,-43.49,20240513,1226,151.22,20240307,8.38,N,006340,500,374 억,,2876459,N,N,217,N,00,N 20250306,150213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3085,-75,5,-2.37,2638278456,841945,99.96,3180,3190,3075,4105,2215,3160,3133.54,3.84,0,-75748,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2313,23.91,2.29,12,1.12,129.00,1345.00,5450,20240513,-43.39,1177,20240226,162.11,4095,-24.66,20250116,2950,4.58,20250108,5450,-43.39,20240513,1226,151.63,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N 20250306,140214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3125,-35,5,-1.11,1987424508,632078,75.04,3180,3190,3110,4105,2215,3160,3144.27,3.84,0,-16517,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2343,24.22,2.32,12,0.84,129.00,1345.00,5450,20240513,-42.66,1177,20240226,165.51,4095,-23.69,20250116,2950,5.93,20250108,5450,-42.66,20240513,1226,154.89,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N diff --git a/006360/price/prices-20250301.csv b/006360/price/prices-20250301.csv index c0e3a0e32b91..aac4dd376630 100644 --- a/006360/price/prices-20250301.csv +++ b/006360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18390,110,2,0.60,7307930175,393532,117.82,18230,18870,18120,23750,12800,18280,18570.26,25.05,0,51710,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15738,-3.27,0.36,12,0.46,-5631.00,50839.00,21750,20240827,-15.45,14040,20240419,30.98,19800,-7.12,20250218,16620,10.65,20250203,21750,-15.45,20240827,14040,30.98,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,2856,N,00,N +20250307,150215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18330,50,2,0.27,6518913660,350622,104.97,18230,18870,18120,23750,12800,18280,18592.43,25.05,0,54129,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15687,-3.26,0.36,12,0.41,-5631.00,50839.00,21750,20240827,-15.72,14040,20240419,30.56,19800,-7.42,20250218,16620,10.29,20250203,21750,-15.72,20240827,14040,30.56,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,140214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18490,210,2,1.15,5619371270,301710,90.33,18230,18870,18120,23750,12800,18280,18625.07,25.05,0,65726,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15824,-3.28,0.36,12,0.35,-5631.00,50839.00,21750,20240827,-14.99,14040,20240419,31.70,19800,-6.62,20250218,16620,11.25,20250203,21750,-14.99,20240827,14040,31.70,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,130214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18610,330,2,1.81,4970846520,266730,79.86,18230,18870,18120,23750,12800,18280,18636.25,25.05,0,78985,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15927,-3.30,0.37,12,0.31,-5631.00,50839.00,21750,20240827,-14.44,14040,20240419,32.55,19800,-6.01,20250218,16620,11.97,20250203,21750,-14.44,20240827,14040,32.55,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,120215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18620,340,2,1.86,4425781405,237429,71.08,18230,18870,18120,23750,12800,18280,18640.44,25.05,0,83348,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15935,-3.31,0.37,12,0.28,-5631.00,50839.00,21750,20240827,-14.39,14040,20240419,32.62,19800,-5.96,20250218,16620,12.03,20250203,21750,-14.39,20240827,14040,32.62,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,110214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18820,540,2,2.95,3714002245,199362,59.69,18230,18870,18120,23750,12800,18280,18629.44,25.05,0,88692,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,16106,-3.34,0.37,12,0.23,-5631.00,50839.00,21750,20240827,-13.47,14040,20240419,34.05,19800,-4.95,20250218,16620,13.24,20250203,21750,-13.47,20240827,14040,34.05,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,100214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18700,420,2,2.30,1725033030,93404,27.96,18230,18700,18120,23750,12800,18280,18468.51,25.05,0,43629,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,16004,-3.32,0.37,12,0.11,-5631.00,50839.00,21750,20240827,-14.02,14040,20240419,33.19,19800,-5.56,20250218,16620,12.52,20250203,21750,-14.02,20240827,14040,33.19,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N +20250307,090215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18150,-130,5,-0.71,32527150,1787,0.54,18230,18230,18120,23750,12800,18280,18202.10,25.05,0,-222,18893,18586,18393,18086,17893,18740,18240,4279,5470,5000,13520,10,1,85581490,15533,-3.22,0.36,12,0.00,-5631.00,50839.00,21750,20240827,-16.55,14040,20240419,29.27,19800,-8.33,20250218,16620,9.21,20250203,21750,-16.55,20240827,14040,29.27,20240419,0.75,N,006360,5000,4279 억,,21434084,N,N,350,N,00,N 20250306,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18280,80,2,0.44,6130371350,333552,95.99,18270,18700,18200,23650,12740,18200,18379.09,25.06,0,-9254,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15644,-3.25,0.36,12,0.39,-5631.00,50839.00,21750,20240827,-15.95,14040,20240419,30.20,19800,-7.68,20250218,16620,9.99,20250203,21750,-15.95,20240827,14040,30.20,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,350,N,00,N 20250306,150213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18280,80,2,0.44,5480518140,298013,85.77,18270,18700,18200,23650,12740,18200,18390.21,25.06,0,-3406,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15644,-3.25,0.36,12,0.35,-5631.00,50839.00,21750,20240827,-15.95,14040,20240419,30.20,19800,-7.68,20250218,16620,9.99,20250203,21750,-15.95,20240827,14040,30.20,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N 20250306,140214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18370,170,2,0.93,4845427250,263275,75.77,18270,18700,18200,23650,12740,18200,18404.45,25.06,0,1519,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15721,-3.26,0.36,12,0.31,-5631.00,50839.00,21750,20240827,-15.54,14040,20240419,30.84,19800,-7.22,20250218,16620,10.53,20250203,21750,-15.54,20240827,14040,30.84,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N diff --git a/006370/price/prices-20250301.csv b/006370/price/prices-20250301.csv index fd0ce3e6bc43..0c5e55028a86 100644 --- a/006370/price/prices-20250301.csv +++ b/006370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9400,-980,5,-9.44,953357395,99393,65.83,10000,10220,9200,13490,7270,10380,9592.27,3.88,0,-19903,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1017,-3.43,0.44,12,0.92,-2740.00,21497.00,11000,20250226,-14.55,4965,20241210,89.33,11000,-14.55,20250226,5220,80.08,20250102,11000,-14.55,20250226,4965,89.33,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9320,-1060,5,-10.21,916346195,95426,63.20,10000,10220,9200,13490,7270,10380,9602.69,3.88,0,-18672,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1009,-3.40,0.43,12,0.88,-2740.00,21497.00,11000,20250226,-15.27,4965,20241210,87.71,11000,-15.27,20250226,5220,78.54,20250102,11000,-15.27,20250226,4965,87.71,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9520,-860,5,-8.29,730230355,75475,49.99,10000,10220,9390,13490,7270,10380,9675.13,3.88,0,-19335,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1030,-3.47,0.44,12,0.70,-2740.00,21497.00,11000,20250226,-13.45,4965,20241210,91.74,11000,-13.45,20250226,5220,82.38,20250102,11000,-13.45,20250226,4965,91.74,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9550,-830,5,-8.00,719016905,74295,49.21,10000,10220,9390,13490,7270,10380,9677.86,3.88,0,-19202,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1033,-3.49,0.44,12,0.69,-2740.00,21497.00,11000,20250226,-13.18,4965,20241210,92.35,11000,-13.18,20250226,5220,82.95,20250102,11000,-13.18,20250226,4965,92.35,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9540,-840,5,-8.09,662376985,68306,45.24,10000,10220,9450,13490,7270,10380,9697.20,3.88,0,-18926,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1032,-3.48,0.44,12,0.63,-2740.00,21497.00,11000,20250226,-13.27,4965,20241210,92.15,11000,-13.27,20250226,5220,82.76,20250102,11000,-13.27,20250226,4965,92.15,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,110214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9580,-800,5,-7.71,549096255,56450,37.39,10000,10220,9450,13490,7270,10380,9727.13,3.88,0,-16869,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1037,-3.50,0.45,12,0.52,-2740.00,21497.00,11000,20250226,-12.91,4965,20241210,92.95,11000,-12.91,20250226,5220,83.52,20250102,11000,-12.91,20250226,4965,92.95,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,100215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9500,-880,5,-8.48,497810225,51091,33.84,10000,10220,9450,13490,7270,10380,9743.60,3.88,0,-14795,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1028,-3.47,0.44,12,0.47,-2740.00,21497.00,11000,20250226,-13.64,4965,20241210,91.34,11000,-13.64,20250226,5220,81.99,20250102,11000,-13.64,20250226,4965,91.34,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N +20250307,090216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9950,-430,5,-4.14,36320780,3633,2.41,10000,10220,9950,13490,7270,10380,9997.46,3.88,0,574,11126,10752,10126,9752,9126,10940,9940,541,3110,5000,7470,10,1,10821611,1077,-3.63,0.46,12,0.03,-2740.00,21497.00,11000,20250226,-9.55,4965,20241210,100.40,11000,-9.55,20250226,5220,90.61,20250102,11000,-9.55,20250226,4965,100.40,20241210,0.18,N,006370,5000,541 억,,420323,N,N,2,N,00,N 20250306,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,730,2,7.56,1491389570,150866,252.52,9700,10500,9500,12540,6760,9650,9885.46,3.75,0,13538,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1123,-3.79,0.48,12,1.39,-2740.00,21497.00,11000,20250226,-5.64,4965,20241210,109.06,11000,-5.64,20250226,5220,98.85,20250102,11000,-5.64,20250226,4965,109.06,20241210,0.15,N,006370,5000,541 억,,406179,N,N,2,N,00,N 20250306,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10020,370,2,3.83,1253669160,127836,213.97,9700,10020,9500,12540,6760,9650,9806.86,3.75,0,15037,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1084,-3.66,0.47,12,1.18,-2740.00,21497.00,11000,20250226,-8.91,4965,20241210,101.81,11000,-8.91,20250226,5220,91.95,20250102,11000,-8.91,20250226,4965,101.81,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N 20250306,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9870,220,2,2.28,1003389920,102599,171.73,9700,10000,9500,12540,6760,9650,9779.72,3.75,0,5739,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1068,-3.60,0.46,12,0.95,-2740.00,21497.00,11000,20250226,-10.27,4965,20241210,98.79,11000,-10.27,20250226,5220,89.08,20250102,11000,-10.27,20250226,4965,98.79,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N diff --git a/006380/price/prices-20250301.csv b/006380/price/prices-20250301.csv index f6fd2628ad36..437d237537fd 100644 --- a/006380/price/prices-20250301.csv +++ b/006380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,150216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,140214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,130215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,120215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,110215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,100215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250307,090216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250306,160214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250306,150214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250306,140215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250301.csv b/006390/price/prices-20250301.csv index 3c082a79f356..35c8844087e2 100644 --- a/006390/price/prices-20250301.csv +++ b/006390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14560,-50,5,-0.34,227755100,15573,103.91,14600,14740,14510,18990,10230,14610,14625.00,0.37,0,2574,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2814,8.03,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.35,13100,20241209,11.15,14770,-1.42,20250306,13300,9.47,20250106,17200,-15.35,20240607,13100,11.15,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,150216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14520,-90,5,-0.62,205227920,14022,93.56,14600,14740,14510,18990,10230,14610,14636.14,0.37,0,2250,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2806,8.00,0.72,12,0.07,1814.00,20229.00,17200,20240607,-15.58,13100,20241209,10.84,14770,-1.69,20250306,13300,9.17,20250106,17200,-15.58,20240607,13100,10.84,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,140215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14670,60,2,0.41,183950610,12563,83.83,14600,14740,14510,18990,10230,14610,14642.25,0.37,0,2301,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2835,8.09,0.73,12,0.07,1814.00,20229.00,17200,20240607,-14.71,13100,20241209,11.98,14770,-0.68,20250306,13300,10.30,20250106,17200,-14.71,20240607,13100,11.98,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,130215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,10,2,0.07,169938790,11605,77.43,14600,14740,14510,18990,10230,14610,14643.58,0.37,0,2007,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2826,8.06,0.72,12,0.06,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14770,-1.02,20250306,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,120216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14670,60,2,0.41,138080410,9426,62.89,14600,14740,14510,18990,10230,14610,14648.89,0.37,0,1425,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2835,8.09,0.73,12,0.05,1814.00,20229.00,17200,20240607,-14.71,13100,20241209,11.98,14770,-0.68,20250306,13300,10.30,20250106,17200,-14.71,20240607,13100,11.98,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,110215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14670,60,2,0.41,87345670,5973,39.85,14600,14740,14510,18990,10230,14610,14623.42,0.37,0,1083,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2835,8.09,0.73,12,0.03,1814.00,20229.00,17200,20240607,-14.71,13100,20241209,11.98,14770,-0.68,20250306,13300,10.30,20250106,17200,-14.71,20240607,13100,11.98,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,100215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14690,80,2,0.55,45156660,3097,20.66,14600,14740,14510,18990,10230,14610,14580.77,0.37,0,453,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2839,8.10,0.73,12,0.02,1814.00,20229.00,17200,20240607,-14.59,13100,20241209,12.14,14770,-0.54,20250306,13300,10.45,20250106,17200,-14.59,20240607,13100,12.14,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N +20250307,090216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14600,-10,5,-0.07,233600,16,0.11,14600,14600,14600,18990,10230,14610,14600.00,0.37,0,0,14863,14736,14643,14516,14423,14690,14470,966,4380,5000,10810,10,1,19327672,2822,8.05,0.72,12,0.00,1814.00,20229.00,17200,20240607,-15.12,13100,20241209,11.45,14770,-1.15,20250306,13300,9.77,20250106,17200,-15.12,20240607,13100,11.45,20241209,0.31,N,006390,5000,966 억,,71909,N,N,1,N,00,N 20250306,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14610,-20,5,-0.14,219650990,14987,70.37,14750,14770,14550,19010,10250,14630,14656.10,0.37,0,1387,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2824,8.05,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.06,13100,20241209,11.53,14770,-1.08,20250306,13300,9.85,20250106,17200,-15.06,20240607,13100,11.53,20241209,0.32,N,006390,5000,966 억,,71490,N,N,1,N,00,N 20250306,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14600,-30,5,-0.21,215913170,14731,69.17,14750,14770,14550,19010,10250,14630,14657.06,0.37,0,1393,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2822,8.05,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.12,13100,20241209,11.45,14770,-1.15,20250306,13300,9.77,20250106,17200,-15.12,20240607,13100,11.45,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N 20250306,140215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,-10,5,-0.07,190403130,12982,60.96,14750,14770,14590,19010,10250,14630,14666.70,0.37,0,1283,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2826,8.06,0.72,12,0.07,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14770,-1.02,20250306,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N diff --git a/006400/price/prices-20250301.csv b/006400/price/prices-20250301.csv index acfa3b32a023..711a391b9dec 100644 --- a/006400/price/prices-20250301.csv +++ b/006400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,6000,2,2.82,108844426250,502330,87.79,210000,221000,208000,276000,149000,212500,216677.14,33.40,0,62194,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,150250,25.66,0.76,12,0.73,8515.00,285746.00,494500,20240325,-55.81,200000,20250210,9.25,254500,-14.15,20250107,200000,9.25,20250210,494500,-55.81,20240325,200000,9.25,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,16547,N,00,N +20250307,150216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,6500,2,3.06,103479340250,477828,83.51,210000,221000,208000,276000,149000,212500,216562.35,33.40,0,63546,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,150594,25.72,0.77,12,0.69,8515.00,285746.00,494500,20240325,-55.71,200000,20250210,9.50,254500,-13.95,20250107,200000,9.50,20250210,494500,-55.71,20240325,200000,9.50,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219750,7250,2,3.41,94629807750,437358,76.43,210000,221000,208000,276000,149000,212500,216367.40,33.40,0,62652,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,151110,25.81,0.77,12,0.64,8515.00,285746.00,494500,20240325,-55.56,200000,20250210,9.88,254500,-13.65,20250107,200000,9.88,20250210,494500,-55.56,20240325,200000,9.88,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,130216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,6000,2,2.82,76002741250,352587,61.62,210000,220000,208000,276000,149000,212500,215557.87,33.40,0,43692,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,150250,25.66,0.76,12,0.51,8515.00,285746.00,494500,20240325,-55.81,200000,20250210,9.25,254500,-14.15,20250107,200000,9.25,20250210,494500,-55.81,20240325,200000,9.25,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,120216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,5000,2,2.35,69553362000,322925,56.44,210000,220000,208000,276000,149000,212500,215385.97,33.40,0,42761,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,149563,25.54,0.76,12,0.47,8515.00,285746.00,494500,20240325,-56.02,200000,20250210,8.75,254500,-14.54,20250107,200000,8.75,20250210,494500,-56.02,20240325,200000,8.75,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,6000,2,2.82,56042949500,261145,45.64,210000,219500,208000,276000,149000,212500,214605.15,33.40,0,36755,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,150250,25.66,0.76,12,0.38,8515.00,285746.00,494500,20240325,-55.81,200000,20250210,9.25,254500,-14.15,20250107,200000,9.25,20250210,494500,-55.81,20240325,200000,9.25,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,214000,1500,2,0.71,31504540500,148227,25.90,210000,215500,208000,276000,149000,212500,212542.54,33.40,0,6537,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,147156,25.13,0.75,12,0.22,8515.00,285746.00,494500,20240325,-56.72,200000,20250210,7.00,254500,-15.91,20250107,200000,7.00,20250210,494500,-56.72,20240325,200000,7.00,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N +20250307,090216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210500,-2000,5,-0.94,2896321000,13790,2.41,210000,211000,209500,276000,149000,212500,210021.00,33.40,0,1331,224500,218500,215000,209000,205500,216750,207250,3485,63500,5000,157250,500,1,68764530,144749,24.72,0.74,12,0.02,8515.00,285746.00,494500,20240325,-57.43,200000,20250210,5.25,254500,-17.29,20250107,200000,5.25,20250210,494500,-57.43,20240325,200000,5.25,20250210,1.03,N,006400,5000,3484 억,,22969287,N,N,4299,N,00,N 20250306,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-1000,5,-0.47,117449442000,546025,99.12,216000,221000,211500,277500,149500,213500,215103.15,33.59,0,-22848,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146125,24.96,0.74,12,0.79,8515.00,285746.00,494500,20240325,-57.03,200000,20250210,6.25,254500,-16.50,20250107,200000,6.25,20250210,494500,-57.03,20240325,200000,6.25,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,4299,N,00,N 20250306,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,-1500,5,-0.70,106257686500,493290,89.55,216000,221000,212000,277500,149500,213500,215406.22,33.59,0,-25133,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,145781,24.90,0.74,12,0.72,8515.00,285746.00,494500,20240325,-57.13,200000,20250210,6.00,254500,-16.70,20250107,200000,6.00,20250210,494500,-57.13,20240325,200000,6.00,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N 20250306,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213000,-500,5,-0.23,97850996000,453747,82.37,216000,221000,212500,277500,149500,213500,215651.12,33.59,0,-20435,220500,217000,213500,210000,206500,215250,208250,3485,64000,5000,157990,500,1,68764530,146468,25.01,0.75,12,0.66,8515.00,285746.00,494500,20240325,-56.93,200000,20250210,6.50,254500,-16.31,20250107,200000,6.50,20250210,494500,-56.93,20240325,200000,6.50,20250210,0.99,N,006400,5000,3484 억,,23095181,N,N,12211,N,00,N diff --git a/006490/price/prices-20250301.csv b/006490/price/prices-20250301.csv index 7c23f6b0ac12..851d2a617570 100644 --- a/006490/price/prices-20250301.csv +++ b/006490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1633,69,2,4.41,2628972238,1604299,53.69,1649,1703,1580,2030,1095,1564,1639.18,1.22,0,37973,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1949,-6.28,4.67,12,1.34,-260.00,350.00,2360,20241016,-30.81,800,20240627,104.12,2150,-24.05,20250211,1346,21.32,20250120,2360,-30.81,20241016,800,104.12,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,150216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1621,57,2,3.64,2501981899,1526057,51.07,1649,1703,1580,2030,1095,1564,1640.01,1.22,0,37423,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1935,-6.23,4.63,12,1.28,-260.00,350.00,2360,20241016,-31.31,800,20240627,102.62,2150,-24.60,20250211,1346,20.43,20250120,2360,-31.31,20241016,800,102.62,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,140215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1627,63,2,4.03,2372035299,1445986,48.39,1649,1703,1580,2030,1095,1564,1640.97,1.22,0,64761,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1942,-6.26,4.65,12,1.21,-260.00,350.00,2360,20241016,-31.06,800,20240627,103.38,2150,-24.33,20250211,1346,20.88,20250120,2360,-31.06,20241016,800,103.38,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,130216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1644,80,2,5.12,2199269085,1339969,44.85,1649,1703,1580,2030,1095,1564,1641.87,1.22,0,71774,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1962,-6.32,4.70,12,1.12,-260.00,350.00,2360,20241016,-30.34,800,20240627,105.50,2150,-23.53,20250211,1346,22.14,20250120,2360,-30.34,20241016,800,105.50,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,120216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1643,79,2,5.05,2108824014,1284934,43.00,1649,1703,1580,2030,1095,1564,1641.81,1.22,0,56603,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1961,-6.32,4.69,12,1.08,-260.00,350.00,2360,20241016,-30.38,800,20240627,105.38,2150,-23.58,20250211,1346,22.07,20250120,2360,-30.38,20241016,800,105.38,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,110216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1631,67,2,4.28,1992383382,1213994,40.63,1649,1703,1580,2030,1095,1564,1641.83,1.22,0,53343,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1947,-6.27,4.66,12,1.02,-260.00,350.00,2360,20241016,-30.89,800,20240627,103.88,2150,-24.14,20250211,1346,21.17,20250120,2360,-30.89,20241016,800,103.88,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,100216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1624,60,2,3.84,1696312551,1033110,34.58,1649,1703,1580,2030,1095,1564,1642.72,1.22,0,36599,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1939,-6.25,4.64,12,0.87,-260.00,350.00,2360,20241016,-31.19,800,20240627,103.00,2150,-24.47,20250211,1346,20.65,20250120,2360,-31.19,20241016,800,103.00,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N +20250307,090217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1654,90,2,5.75,446439938,268768,9.00,1649,1703,1612,2030,1095,1564,1664.87,1.22,0,-20301,1823,1693,1618,1488,1413,1656,1451,597,466,500,1090,1,1,119368998,1974,-6.36,4.73,12,0.23,-260.00,350.00,2360,20241016,-29.92,800,20240627,106.75,2150,-23.07,20250211,1346,22.88,20250120,2360,-29.92,20241016,800,106.75,20240627,0.05,N,006490,500,596 억,,1457323,N,N,9,N,00,N 20250306,160215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1564,-220,5,-12.33,4616745545,2844743,64.69,1748,1748,1543,2315,1249,1784,1623.09,1.27,0,-69135,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1867,-6.02,4.47,12,2.38,-260.00,350.00,2360,20241016,-33.73,800,20240627,95.50,2150,-27.26,20250211,1346,16.20,20250120,2360,-33.73,20241016,800,95.50,20240627,0.06,N,006490,500,596 억,,1518179,N,N,9,N,00,N 20250306,150215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1599,-185,5,-10.37,4317128930,2655207,60.38,1748,1748,1543,2315,1249,1784,1625.89,1.27,0,-66847,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1909,-6.15,4.57,12,2.22,-260.00,350.00,2360,20241016,-32.25,800,20240627,99.88,2150,-25.63,20250211,1346,18.80,20250120,2360,-32.25,20241016,800,99.88,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N 20250306,140215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1599,-185,5,-10.37,3851484793,2361639,53.71,1748,1748,1543,2315,1249,1784,1630.83,1.27,0,-45207,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1909,-6.15,4.57,12,1.98,-260.00,350.00,2360,20241016,-32.25,800,20240627,99.88,2150,-25.63,20250211,1346,18.80,20250120,2360,-32.25,20241016,800,99.88,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N diff --git a/006570/price/prices-20250301.csv b/006570/price/prices-20250301.csv index 3ed69fdd51db..780e168c696e 100644 --- a/006570/price/prices-20250301.csv +++ b/006570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160216,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2450,-20,5,-0.81,20484355,8480,277.85,2475,2485,2350,3210,1730,2470,2415.61,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,373,-4.68,0.52,12,0.06,-523.00,4680.00,3345,20240910,-26.76,2350,20250307,4.26,2690,-8.92,20250205,2350,4.26,20250307,3345,-26.76,20240910,2350,4.26,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,150217,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2460,-10,5,-0.40,20261405,8389,274.87,2475,2485,2350,3210,1730,2470,2415.23,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.06,-523.00,4680.00,3345,20240910,-26.46,2350,20250307,4.68,2690,-8.55,20250205,2350,4.68,20250307,3345,-26.46,20240910,2350,4.68,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,140215,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2460,-10,5,-0.40,20177765,8355,273.75,2475,2485,2350,3210,1730,2470,2415.05,0.79,0,27,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.05,-523.00,4680.00,3345,20240910,-26.46,2350,20250307,4.68,2690,-8.55,20250205,2350,4.68,20250307,3345,-26.46,20240910,2350,4.68,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,130216,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2435,-35,5,-1.42,15456265,6405,209.86,2475,2485,2350,3210,1730,2470,2413.16,0.79,0,53,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,371,-4.66,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.20,2350,20250307,3.62,2690,-9.48,20250205,2350,3.62,20250307,3345,-27.20,20240910,2350,3.62,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,120217,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,2415,-55,5,-2.23,13719280,5689,186.40,2475,2485,2350,3210,1730,2470,2411.55,0.79,0,198,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,368,-4.62,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.80,2350,20250307,2.77,2690,-10.22,20250205,2350,2.77,20250307,3345,-27.80,20240910,2350,2.77,20250307,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,110216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,-10,5,-0.40,4246220,1727,56.59,2475,2485,2455,3210,1730,2470,2458.73,0.79,0,-83,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,375,-4.70,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.46,2350,20250305,4.68,2690,-8.55,20250205,2350,4.68,20250305,3345,-26.46,20240910,2350,4.68,20250305,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,100216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-15,5,-0.61,4177445,1699,55.67,2475,2485,2455,3210,1730,2470,2458.77,0.79,0,-81,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,374,-4.69,0.52,12,0.01,-523.00,4680.00,3345,20240910,-26.61,2350,20250305,4.47,2690,-8.74,20250205,2350,4.47,20250305,3345,-26.61,20240910,2350,4.47,20250305,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N +20250307,090217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,15,2,0.61,66835,27,0.88,2475,2485,2475,3210,1730,2470,2475.37,0.79,0,0,2536,2502,2441,2407,2346,2520,2425,164,740,1000,1670,5,1,15225000,378,-4.75,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.71,2350,20250305,5.74,2690,-7.62,20250205,2350,5.74,20250305,3345,-25.71,20240910,2350,5.74,20250305,0.00,N,006570,1000,164 억,,119901,N,N,2,N,00,N 20250306,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,100,2,4.22,7359315,3052,18.08,2400,2475,2380,3080,1660,2370,2411.31,0.79,0,64,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,376,-4.72,0.53,12,0.02,-523.00,4680.00,3345,20240910,-26.16,2350,20250305,5.11,2690,-8.18,20250205,2350,5.11,20250305,3345,-26.16,20240910,2350,5.11,20250305,0.00,N,006570,1000,164 억,,119847,N,N,2,N,00,N 20250306,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5166855,2138,12.67,2400,2475,2380,3080,1660,2370,2416.68,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.70,2350,20250305,1.49,2690,-11.34,20250205,2350,1.49,20250305,3345,-28.70,20240910,2350,1.49,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N 20250306,140216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,15,2,0.63,5035680,2083,12.34,2400,2475,2380,3080,1660,2370,2417.51,0.79,0,80,2570,2470,2410,2310,2250,2440,2280,164,710,1000,1610,5,1,15225000,363,-4.56,0.51,12,0.01,-523.00,4680.00,3345,20240910,-28.70,2350,20250305,1.49,2690,-11.34,20250205,2350,1.49,20250305,3345,-28.70,20240910,2350,1.49,20250305,0.00,N,006570,1000,164 억,,119847,N,N,6,N,00,N diff --git a/006620/price/prices-20250301.csv b/006620/price/prices-20250301.csv index ad12aca86d6b..f71ce70dc5d8 100644 --- a/006620/price/prices-20250301.csv +++ b/006620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4880,-110,5,-2.20,417663301,85108,209.75,4945,4965,4870,6480,3495,4990,4907.50,2.37,0,-32470,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1389,11.76,1.18,12,0.30,415.00,4129.00,8990,20240724,-45.72,4300,20241210,13.49,6050,-19.34,20250106,4750,2.74,20250102,8990,-45.72,20240724,4300,13.49,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,150217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4875,-115,5,-2.30,392905506,80034,197.25,4945,4965,4870,6480,3495,4990,4909.23,2.37,0,-31759,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1388,11.75,1.18,12,0.28,415.00,4129.00,8990,20240724,-45.77,4300,20241210,13.37,6050,-19.42,20250106,4750,2.63,20250102,8990,-45.77,20240724,4300,13.37,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,140216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4900,-90,5,-1.80,318650066,64825,159.77,4945,4965,4895,6480,3495,4990,4915.54,2.37,0,-26052,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1395,11.81,1.19,12,0.23,415.00,4129.00,8990,20240724,-45.49,4300,20241210,13.95,6050,-19.01,20250106,4750,3.16,20250102,8990,-45.49,20240724,4300,13.95,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,130216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,-85,5,-1.70,265226521,53941,132.94,4945,4965,4900,6480,3495,4990,4916.97,2.37,0,-23159,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1396,11.82,1.19,12,0.19,415.00,4129.00,8990,20240724,-45.44,4300,20241210,14.07,6050,-18.93,20250106,4750,3.26,20250102,8990,-45.44,20240724,4300,14.07,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,120217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4945,-45,5,-0.90,185957341,37797,93.15,4945,4965,4900,6480,3495,4990,4919.90,2.37,0,-16053,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1408,11.92,1.20,12,0.13,415.00,4129.00,8990,20240724,-44.99,4300,20241210,15.00,6050,-18.26,20250106,4750,4.11,20250102,8990,-44.99,20240724,4300,15.00,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,110216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4915,-75,5,-1.50,153059911,31110,76.67,4945,4965,4900,6480,3495,4990,4919.96,2.37,0,-10883,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1399,11.84,1.19,12,0.11,415.00,4129.00,8990,20240724,-45.33,4300,20241210,14.30,6050,-18.76,20250106,4750,3.47,20250102,8990,-45.33,20240724,4300,14.30,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,100216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4960,-30,5,-0.60,126507546,25734,63.42,4945,4960,4900,6480,3495,4990,4915.97,2.37,0,-10034,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1412,11.95,1.20,12,0.09,415.00,4129.00,8990,20240724,-44.83,4300,20241210,15.35,6050,-18.02,20250106,4750,4.42,20250102,8990,-44.83,20240724,4300,15.35,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N +20250307,090217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,-80,5,-1.60,8293055,1687,4.16,4945,4950,4910,6480,3495,4990,4915.86,2.37,0,-704,5073,5031,4978,4936,4883,5005,4910,142,1490,500,3690,5,1,28464992,1398,11.83,1.19,12,0.01,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4750,3.37,20250102,8990,-45.38,20240724,4300,14.19,20241210,3.46,N,006620,500,142 억,,675899,N,N,0,N,00,N 20250306,160215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-30,5,-0.60,197382184,39868,69.74,5000,5020,4925,6520,3520,5020,4950.88,2.40,0,-9377,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1420,12.02,1.21,12,0.14,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N 20250306,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,-80,5,-1.59,173058079,34951,61.14,5000,5020,4925,6520,3520,5020,4951.45,2.40,0,-7213,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1406,11.90,1.20,12,0.12,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N 20250306,140216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,-80,5,-1.59,134079938,27067,47.35,5000,5020,4925,6520,3520,5020,4953.63,2.40,0,-2044,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1406,11.90,1.20,12,0.10,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N diff --git a/006650/price/prices-20250301.csv b/006650/price/prices-20250301.csv index abddc1880cbc..bf659337fe42 100644 --- a/006650/price/prices-20250301.csv +++ b/006650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,6700,2,6.85,6750374650,65676,224.88,96800,104900,96800,127100,68500,97800,102779.96,6.53,0,-1880,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6793,-79.65,0.38,12,1.01,-1312.00,278659.00,161000,20240520,-35.09,68400,20241209,52.78,110300,-5.26,20250214,75300,38.78,20250103,161000,-35.09,20240520,68400,52.78,20241209,0.94,N,006650,5000,410 억,,424673,N,N,4,N,00,N +20250307,150217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,5800,2,5.93,6117730450,59603,204.08,96800,104900,96800,127100,68500,97800,102641.32,6.53,0,-362,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6734,-78.96,0.37,12,0.92,-1312.00,278659.00,161000,20240520,-35.65,68400,20241209,51.46,110300,-6.07,20250214,75300,37.58,20250103,161000,-35.65,20240520,68400,51.46,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,103800,6000,2,6.13,4945138500,48293,165.36,96800,104900,96800,127100,68500,97800,102398.66,6.53,0,4335,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6747,-79.12,0.37,12,0.74,-1312.00,278659.00,161000,20240520,-35.53,68400,20241209,51.75,110300,-5.89,20250214,75300,37.85,20250103,161000,-35.53,20240520,68400,51.75,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,130217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,4200,2,4.29,3709602900,36379,124.56,96800,104000,96800,127100,68500,97800,101971.00,6.53,0,2554,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6630,-77.74,0.37,12,0.56,-1312.00,278659.00,161000,20240520,-36.65,68400,20241209,49.12,110300,-7.52,20250214,75300,35.46,20250103,161000,-36.65,20240520,68400,49.12,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,120217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102400,4600,2,4.70,3357007800,32926,112.74,96800,104000,96800,127100,68500,97800,101956.14,6.53,0,3181,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6656,-78.05,0.37,12,0.51,-1312.00,278659.00,161000,20240520,-36.40,68400,20241209,49.71,110300,-7.16,20250214,75300,35.99,20250103,161000,-36.40,20240520,68400,49.71,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,110216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,5800,2,5.93,2941454450,28892,98.93,96800,104000,96800,127100,68500,97800,101808.61,6.53,0,4677,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6734,-78.96,0.37,12,0.44,-1312.00,278659.00,161000,20240520,-35.65,68400,20241209,51.46,110300,-6.07,20250214,75300,37.58,20250103,161000,-35.65,20240520,68400,51.46,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,100216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101700,3900,2,3.99,1882949450,18606,63.71,96800,103500,96800,127100,68500,97800,101201.20,6.53,0,1024,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6611,-77.52,0.36,12,0.29,-1312.00,278659.00,161000,20240520,-36.83,68400,20241209,48.68,110300,-7.80,20250214,75300,35.06,20250103,161000,-36.83,20240520,68400,48.68,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N +20250307,090218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96900,-900,5,-0.92,53553400,553,1.89,96800,96900,96800,127100,68500,97800,96841.59,6.53,0,129,100533,99166,97833,96466,95133,99850,97150,410,29300,5000,72370,100,1,6500000,6299,-73.86,0.35,12,0.01,-1312.00,278659.00,161000,20240520,-39.81,68400,20241209,41.67,110300,-12.15,20250214,75300,28.69,20250103,161000,-39.81,20240520,68400,41.67,20241209,0.94,N,006650,5000,410 억,,424673,N,N,29,N,00,N 20250306,160216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97800,800,2,0.82,2859708600,29183,25.77,97600,99200,96500,126100,67900,97000,97992.33,6.55,0,1381,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6357,-74.54,0.35,12,0.45,-1312.00,278659.00,161000,20240520,-39.25,68400,20241209,42.98,110300,-11.33,20250214,75300,29.88,20250103,161000,-39.25,20240520,68400,42.98,20241209,0.95,N,006650,5000,410 억,,425978,N,N,29,N,00,N 20250306,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97700,700,2,0.72,2667850600,27222,24.03,97600,99200,96500,126100,67900,97000,98003.48,6.55,0,1437,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6351,-74.47,0.35,12,0.42,-1312.00,278659.00,161000,20240520,-39.32,68400,20241209,42.84,110300,-11.42,20250214,75300,29.75,20250103,161000,-39.32,20240520,68400,42.84,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N 20250306,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,1200,2,1.24,2278108700,23246,20.52,97600,99200,96500,126100,67900,97000,98000.03,6.55,0,2005,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6383,-74.85,0.35,12,0.36,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N diff --git a/006660/price/prices-20250301.csv b/006660/price/prices-20250301.csv index f72428bb87b8..0babd219944c 100644 --- a/006660/price/prices-20250301.csv +++ b/006660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15580,-150,5,-0.95,7562809140,481427,84.86,15610,16170,15440,20400,11020,15730,15709.35,0.97,0,-9119,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1266,9.17,0.47,12,5.92,1699.00,33381.00,21350,20250225,-27.03,8110,20241209,92.11,21350,-27.03,20250225,8750,78.06,20250102,21350,-27.03,20250225,8110,92.11,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,150217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15480,-250,5,-1.59,6980211865,443961,78.26,15610,16170,15440,20400,11020,15730,15722.57,0.97,0,-13720,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1258,9.11,0.46,12,5.46,1699.00,33381.00,21350,20250225,-27.49,8110,20241209,90.88,21350,-27.49,20250225,8750,76.91,20250102,21350,-27.49,20250225,8110,90.88,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15620,-110,5,-0.70,6363283925,404236,71.25,15610,16170,15440,20400,11020,15730,15741.53,0.97,0,-15194,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1269,9.19,0.47,12,4.97,1699.00,33381.00,21350,20250225,-26.84,8110,20241209,92.60,21350,-26.84,20250225,8750,78.51,20250102,21350,-26.84,20250225,8110,92.60,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,130217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15480,-250,5,-1.59,5882473565,373482,65.83,15610,16170,15440,20400,11020,15730,15750.40,0.97,0,-15963,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1258,9.11,0.46,12,4.60,1699.00,33381.00,21350,20250225,-27.49,8110,20241209,90.88,21350,-27.49,20250225,8750,76.91,20250102,21350,-27.49,20250225,8110,90.88,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,120217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15500,-230,5,-1.46,5393401935,341880,60.26,15610,16170,15480,20400,11020,15730,15775.82,0.97,0,-10523,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1260,9.12,0.46,12,4.21,1699.00,33381.00,21350,20250225,-27.40,8110,20241209,91.12,21350,-27.40,20250225,8750,77.14,20250102,21350,-27.40,20250225,8110,91.12,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,110217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15830,100,2,0.64,4307574180,272351,48.01,15610,16170,15510,20400,11020,15730,15816.52,0.97,0,712,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1286,9.32,0.47,12,3.35,1699.00,33381.00,21350,20250225,-25.85,8110,20241209,95.19,21350,-25.85,20250225,8750,80.91,20250102,21350,-25.85,20250225,8110,95.19,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,100217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15760,30,2,0.19,2768051255,175719,30.97,15610,16000,15510,20400,11020,15730,15752.82,0.97,0,3979,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1281,9.28,0.47,12,2.16,1699.00,33381.00,21350,20250225,-26.18,8110,20241209,94.33,21350,-26.18,20250225,8750,80.11,20250102,21350,-26.18,20250225,8110,94.33,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N +20250307,090218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15550,-180,5,-1.14,483192560,31042,5.47,15610,15630,15510,20400,11020,15730,15561.39,0.97,0,4576,16916,16322,16016,15422,15116,16170,15270,41,4670,500,10380,10,1,8126314,1264,9.15,0.47,12,0.38,1699.00,33381.00,21350,20250225,-27.17,8110,20241209,91.74,21350,-27.17,20250225,8750,77.71,20250102,21350,-27.17,20250225,8110,91.74,20241209,6.89,N,006660,500,40 억,,79215,N,N,2,N,00,N 20250306,160216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15730,-1000,5,-5.98,8703735950,539534,33.81,16500,16610,15710,21700,11720,16730,16132.19,1.16,0,-17612,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1278,9.26,0.47,12,6.64,1699.00,33381.00,21350,20250225,-26.32,8110,20241209,93.96,21350,-26.32,20250225,8750,79.77,20250102,21350,-26.32,20250225,8110,93.96,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N 20250306,150216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15750,-980,5,-5.86,7907119415,488944,30.64,16500,16610,15710,21700,11720,16730,16170.32,1.16,0,-27265,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1280,9.27,0.47,12,6.02,1699.00,33381.00,21350,20250225,-26.23,8110,20241209,94.20,21350,-26.23,20250225,8750,80.00,20250102,21350,-26.23,20250225,8110,94.20,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N 20250306,140216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15970,-760,5,-4.54,6707193880,413410,25.90,16500,16610,15940,21700,11720,16730,16222.45,1.16,0,-25753,17616,17172,16526,16082,15436,17395,16305,41,4970,500,11040,10,1,8126314,1298,9.40,0.48,12,5.09,1699.00,33381.00,21350,20250225,-25.20,8110,20241209,96.92,21350,-25.20,20250225,8750,82.51,20250102,21350,-25.20,20250225,8110,96.92,20241209,6.83,N,006660,500,40 억,,94306,N,N,2,N,00,N diff --git a/006730/price/prices-20250301.csv b/006730/price/prices-20250301.csv index 626ca32d5c0d..2e5531624069 100644 --- a/006730/price/prices-20250301.csv +++ b/006730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5620,-10,5,-0.18,367795200,65488,112.85,5610,5680,5570,7310,3950,5630,5616.22,10.68,0,27745,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3705,2.74,0.43,12,0.10,2052.00,13083.00,8250,20240517,-31.88,5060,20241220,11.07,5800,-3.10,20250226,5350,5.05,20250203,8250,-31.88,20240517,5060,11.07,20241220,0.50,N,006730,500,337 억,,7040976,N,N,2,N,00,N +20250307,150218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-50,5,-0.89,352534710,62768,108.16,5610,5680,5570,7310,3950,5630,5616.47,10.68,0,28040,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3679,2.72,0.43,12,0.10,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,140217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,0,3,0.00,256200050,45540,78.48,5610,5680,5580,7310,3950,5630,5625.82,10.68,0,24432,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3712,2.74,0.43,12,0.07,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5350,5.23,20250203,8250,-31.76,20240517,5060,11.26,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,130217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-20,5,-0.36,217838910,38736,66.75,5610,5680,5580,7310,3950,5630,5623.68,10.68,0,24828,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3699,2.73,0.43,12,0.06,2052.00,13083.00,8250,20240517,-32.00,5060,20241220,10.87,5800,-3.28,20250226,5350,4.86,20250203,8250,-32.00,20240517,5060,10.87,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,120218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,0,3,0.00,163336380,29020,50.01,5610,5680,5580,7310,3950,5630,5628.41,10.68,0,21354,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3712,2.74,0.43,12,0.04,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5350,5.23,20250203,8250,-31.76,20240517,5060,11.26,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,110217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5640,10,2,0.18,155697240,27663,47.67,5610,5680,5580,7310,3950,5630,5628.36,10.68,0,20359,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3718,2.75,0.43,12,0.04,2052.00,13083.00,8250,20240517,-31.64,5060,20241220,11.46,5800,-2.76,20250226,5350,5.42,20250203,8250,-31.64,20240517,5060,11.46,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,100217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5640,10,2,0.18,84443020,15048,25.93,5610,5660,5580,7310,3950,5630,5611.58,10.68,0,11655,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3718,2.75,0.43,12,0.02,2052.00,13083.00,8250,20240517,-31.64,5060,20241220,11.46,5800,-2.76,20250226,5350,5.42,20250203,8250,-31.64,20240517,5060,11.46,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N +20250307,090218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-20,5,-0.36,5798250,1037,1.79,5610,5610,5580,7310,3950,5630,5591.37,10.68,0,-509,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3699,2.73,0.43,12,0.00,2052.00,13083.00,8250,20240517,-32.00,5060,20241220,10.87,5800,-3.28,20250226,5350,4.86,20250203,8250,-32.00,20240517,5060,10.87,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N 20250306,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,-10,5,-0.18,325049855,58020,153.76,5660,5660,5560,7330,3950,5640,5602.37,10.68,0,-3524,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3712,2.74,0.43,12,0.09,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5350,5.23,20250203,8250,-31.76,20240517,5060,11.26,20241220,0.50,N,006730,500,337 억,,7043246,N,N,160,N,00,N 20250306,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-30,5,-0.53,294800635,52635,139.49,5660,5660,5560,7330,3950,5640,5600.85,10.68,0,-5648,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3699,2.73,0.43,12,0.08,2052.00,13083.00,8250,20240517,-32.00,5060,20241220,10.87,5800,-3.28,20250226,5350,4.86,20250203,8250,-32.00,20240517,5060,10.87,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N 20250306,140217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5600,-40,5,-0.71,263817550,47105,124.84,5660,5660,5560,7330,3950,5640,5600.63,10.68,0,-4861,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3692,2.73,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.12,5060,20241220,10.67,5800,-3.45,20250226,5350,4.67,20250203,8250,-32.12,20240517,5060,10.67,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N diff --git a/006740/price/prices-20250301.csv b/006740/price/prices-20250301.csv index 13e0b61f42d5..20339e722e94 100644 --- a/006740/price/prices-20250301.csv +++ b/006740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160217,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,999,-6,5,-0.60,360819960,361494,451.20,1001,1008,994,1306,704,1005,998.13,0.57,0,-50601,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,559,-8.84,0.38,12,0.65,-113.00,2654.00,2355,20240325,-57.58,994,20250307,0.50,1199,-16.68,20250107,994,0.50,20250307,2355,-57.58,20240325,994,0.50,20250307,0.41,N,006740,500,291 억,,318782,N,N,5,N,00,N +20250307,150218,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,998,-7,5,-0.70,355991867,356661,445.17,1001,1008,994,1306,704,1005,998.12,0.57,0,-50405,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,558,-8.83,0.38,12,0.64,-113.00,2654.00,2355,20240325,-57.62,994,20250307,0.40,1199,-16.76,20250107,994,0.40,20250307,2355,-57.62,20240325,994,0.40,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,140217,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1000,-5,5,-0.50,230273319,230461,287.65,1001,1008,996,1306,704,1005,999.19,0.57,0,-24050,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,559,-8.85,0.38,12,0.41,-113.00,2654.00,2355,20240325,-57.54,996,20250307,0.40,1199,-16.60,20250107,996,0.40,20250307,2355,-57.54,20240325,996,0.40,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,130217,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1001,-4,5,-0.40,222337087,222527,277.75,1001,1008,996,1306,704,1005,999.15,0.57,0,-24178,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,560,-8.86,0.38,12,0.40,-113.00,2654.00,2355,20240325,-57.49,996,20250307,0.50,1199,-16.51,20250107,996,0.50,20250307,2355,-57.49,20240325,996,0.50,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,120218,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,998,-7,5,-0.70,192484912,192644,240.45,1001,1008,996,1306,704,1005,999.17,0.57,0,-22329,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,558,-8.83,0.38,12,0.34,-113.00,2654.00,2355,20240325,-57.62,996,20250307,0.20,1199,-16.76,20250107,996,0.20,20250307,2355,-57.62,20240325,996,0.20,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,110217,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,999,-6,5,-0.60,166977072,167104,208.57,1001,1008,996,1306,704,1005,999.24,0.57,0,-21163,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,559,-8.84,0.38,12,0.30,-113.00,2654.00,2355,20240325,-57.58,996,20250307,0.30,1199,-16.68,20250107,996,0.30,20250307,2355,-57.58,20240325,996,0.30,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,100217,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,999,-6,5,-0.60,65258410,65131,81.29,1001,1008,999,1306,704,1005,1001.96,0.57,0,-9857,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,559,-8.84,0.38,12,0.12,-113.00,2654.00,2355,20240325,-57.58,999,20250307,0.00,1199,-16.68,20250107,999,0.00,20250307,2355,-57.58,20240325,999,0.00,20250307,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N +20250307,090218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1007,2,2,0.20,2729159,2726,3.40,1001,1008,1001,1306,704,1005,1001.16,0.57,0,-71,1018,1011,1006,999,994,1009,997,291,301,500,720,1,1,55907218,563,-8.91,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.24,1000,20250305,0.70,1199,-16.01,20250107,1000,0.70,20250305,2355,-57.24,20240325,1000,0.70,20250305,0.41,N,006740,500,291 억,,318782,N,N,0,N,00,N 20250306,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,-2,5,-0.20,78562887,78171,101.72,1013,1013,1001,1309,705,1007,1005.01,0.52,0,-12961,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.89,0.38,12,0.14,-113.00,2654.00,2355,20240325,-57.32,1000,20250305,0.50,1199,-16.18,20250107,1000,0.50,20250305,2355,-57.32,20240325,1000,0.50,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N 20250306,150216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1004,-3,5,-0.30,58620000,58306,75.87,1013,1013,1001,1309,705,1007,1005.39,0.52,0,-7205,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,561,-8.88,0.38,12,0.10,-113.00,2654.00,2355,20240325,-57.37,1000,20250305,0.40,1199,-16.26,20250107,1000,0.40,20250305,2355,-57.37,20240325,1000,0.40,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N 20250306,140217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,-2,5,-0.20,48606969,48338,62.90,1013,1013,1001,1309,705,1007,1005.56,0.52,0,-3992,1026,1016,1008,998,990,1021,1003,291,302,500,720,1,1,55907218,562,-8.89,0.38,12,0.09,-113.00,2654.00,2355,20240325,-57.32,1000,20250305,0.50,1199,-16.18,20250107,1000,0.50,20250305,2355,-57.32,20240325,1000,0.50,20250305,0.42,N,006740,500,291 억,,291744,N,N,0,N,00,N diff --git a/006800/price/prices-20250301.csv b/006800/price/prices-20250301.csv index 83c9b667dbde..46072a0048a5 100644 --- a/006800/price/prices-20250301.csv +++ b/006800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9180,60,2,0.66,9779235555,1067289,63.03,9100,9200,9010,11850,6390,9120,9162.69,13.64,0,112179,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53732,21.35,0.61,12,0.18,430.00,15098.00,9300,20241107,-1.29,6600,20240805,39.09,9200,-0.22,20250307,7920,15.91,20250114,9300,-1.29,20241107,6600,39.09,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,2688,N,00,N +20250307,150218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9200,80,2,0.88,8299856595,906280,53.52,9100,9200,9010,11850,6390,9120,9158.16,13.64,0,88144,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53849,21.40,0.61,12,0.15,430.00,15098.00,9300,20241107,-1.08,6600,20240805,39.39,9200,0.00,20250307,7920,16.16,20250114,9300,-1.08,20241107,6600,39.39,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,140217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9190,70,2,0.77,6427153130,702424,41.48,9100,9190,9010,11850,6390,9120,9149.97,13.64,0,80958,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53791,21.37,0.61,12,0.12,430.00,15098.00,9300,20241107,-1.18,6600,20240805,39.24,9190,0.00,20250306,7920,16.04,20250114,9300,-1.18,20241107,6600,39.24,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,130218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9190,70,2,0.77,5273569605,576802,34.07,9100,9190,9010,11850,6390,9120,9142.78,13.64,0,80822,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53791,21.37,0.61,12,0.10,430.00,15098.00,9300,20241107,-1.18,6600,20240805,39.24,9190,0.00,20250306,7920,16.04,20250114,9300,-1.18,20241107,6600,39.24,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,120218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9190,70,2,0.77,4392454640,480850,28.40,9100,9190,9010,11850,6390,9120,9134.78,13.64,0,77357,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53791,21.37,0.61,12,0.08,430.00,15098.00,9300,20241107,-1.18,6600,20240805,39.24,9190,0.00,20250306,7920,16.04,20250114,9300,-1.18,20241107,6600,39.24,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,110217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9150,30,2,0.33,3484432115,381860,22.55,9100,9190,9010,11850,6390,9120,9124.90,13.64,0,54348,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53556,21.28,0.61,12,0.07,430.00,15098.00,9300,20241107,-1.61,6600,20240805,38.64,9190,0.00,20250306,7920,15.53,20250114,9300,-1.61,20241107,6600,38.64,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,100217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,0,3,0.00,1843289220,202660,11.97,9100,9150,9010,11850,6390,9120,9095.46,13.64,0,27996,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53381,21.21,0.60,12,0.03,430.00,15098.00,9300,20241107,-1.94,6600,20240805,38.18,9190,-0.76,20250306,7920,15.15,20250114,9300,-1.94,20241107,6600,38.18,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N +20250307,090219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9080,-40,5,-0.44,256061400,28156,1.66,9100,9110,9010,11850,6390,9120,9094.26,13.64,0,1716,9633,9376,8933,8676,8233,9505,8805,33316,2730,5000,6930,10,1,585316408,53147,21.12,0.60,12,0.00,430.00,15098.00,9300,20241107,-2.37,6600,20240805,37.58,9190,-1.20,20250306,7920,14.65,20250114,9300,-2.37,20241107,6600,37.58,20240805,0.13,N,006800,5000,33315 억,,79843174,N,N,8480,N,00,N 20250306,160217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,640,2,7.55,15215297935,1690619,388.03,8500,9190,8490,11020,5940,8480,8999.72,13.57,0,432879,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53381,21.21,0.60,12,0.29,430.00,15098.00,9300,20241107,-1.94,6600,20240805,38.18,9190,-0.76,20250306,7920,15.15,20250114,9300,-1.94,20241107,6600,38.18,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,8480,N,00,N 20250306,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,640,2,7.55,13951276570,1551985,356.21,8500,9190,8490,11020,5940,8480,8989.31,13.57,0,439078,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53381,21.21,0.60,12,0.27,430.00,15098.00,9300,20241107,-1.94,6600,20240805,38.18,9190,-0.76,20250306,7920,15.15,20250114,9300,-1.94,20241107,6600,38.18,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N 20250306,140217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9140,660,2,7.78,10751091320,1201353,275.73,8500,9190,8490,11020,5940,8480,8949.15,13.57,0,483743,8800,8640,8500,8340,8200,8570,8270,33316,2540,5000,6440,10,1,585316408,53498,21.26,0.61,12,0.21,430.00,15098.00,9300,20241107,-1.72,6600,20240805,38.48,9190,-0.54,20250306,7920,15.40,20250114,9300,-1.72,20241107,6600,38.48,20240805,0.13,N,006800,5000,33315 억,,79436570,N,N,10681,N,00,N diff --git a/006840/price/prices-20250301.csv b/006840/price/prices-20250301.csv index 6cd6c809315a..bdbad5ce21fd 100644 --- a/006840/price/prices-20250301.csv +++ b/006840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10540,120,2,1.15,23040720,2207,55.04,10420,10580,10290,13540,7300,10420,10439.84,5.46,0,107,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1396,4.05,0.24,12,0.02,2600.00,44100.00,17400,20240223,-39.43,9450,20250102,11.53,11080,-4.87,20250226,9450,11.53,20250102,16240,-35.10,20240308,9450,11.53,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,110,2,1.06,19647610,1885,47.01,10420,10580,10290,13540,7300,10420,10423.14,5.46,0,111,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1395,4.05,0.24,12,0.01,2600.00,44100.00,17400,20240223,-39.48,9450,20250102,11.43,11080,-4.96,20250226,9450,11.43,20250102,16240,-35.16,20240308,9450,11.43,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10540,120,2,1.15,17213730,1654,41.25,10420,10580,10290,13540,7300,10420,10407.33,5.46,0,111,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1396,4.05,0.24,12,0.01,2600.00,44100.00,17400,20240223,-39.43,9450,20250102,11.53,11080,-4.87,20250226,9450,11.53,20250102,16240,-35.10,20240308,9450,11.53,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,110,2,1.06,16655140,1601,39.93,10420,10580,10290,13540,7300,10420,10402.96,5.46,0,111,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1395,4.05,0.24,12,0.01,2600.00,44100.00,17400,20240223,-39.48,9450,20250102,11.43,11080,-4.96,20250226,9450,11.43,20250102,16240,-35.16,20240308,9450,11.43,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,120219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,140,2,1.34,15057330,1449,36.13,10420,10580,10290,13540,7300,10420,10391.53,5.46,0,109,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1399,4.06,0.24,12,0.01,2600.00,44100.00,17400,20240223,-39.31,9450,20250102,11.75,11080,-4.69,20250226,9450,11.75,20250102,16240,-34.98,20240308,9450,11.75,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,110218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10440,20,2,0.19,11135930,1075,26.81,10420,10450,10290,13540,7300,10420,10359.00,5.46,0,41,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1383,4.02,0.24,12,0.01,2600.00,44100.00,17400,20240223,-40.00,9450,20250102,10.48,11080,-5.78,20250226,9450,10.48,20250102,16240,-35.71,20240308,9450,10.48,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,100218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10440,20,2,0.19,9873530,954,23.79,10420,10450,10290,13540,7300,10420,10349.61,5.46,0,-6,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1383,4.02,0.24,12,0.01,2600.00,44100.00,17400,20240223,-40.00,9450,20250102,10.48,11080,-5.78,20250226,9450,10.48,20250102,16240,-35.71,20240308,9450,10.48,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N +20250307,090219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,0,3,0.00,52100,5,0.12,10420,10420,10420,13540,7300,10420,10420.00,5.46,0,0,10546,10482,10426,10362,10306,10515,10395,662,3120,5000,7500,10,1,13247561,1380,4.01,0.24,12,0.00,2600.00,44100.00,17400,20240223,-40.11,9450,20250102,10.26,11080,-5.96,20250226,9450,10.26,20250102,16240,-35.84,20240308,9450,10.26,20250102,0.14,N,006840,5000,662 억,,722779,N,N,6,N,00,N 20250306,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,30,2,0.29,41797045,4010,89.69,10390,10490,10370,13500,7280,10390,10423.20,5.45,0,103,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1380,4.01,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.18,9450,20250102,10.26,11080,-5.96,20250226,9450,10.26,20250102,16240,-35.84,20240308,9450,10.26,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N 20250306,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,40,2,0.38,41265625,3959,88.55,10390,10490,10370,13500,7280,10390,10423.24,5.45,0,148,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1382,4.01,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.13,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,16240,-35.78,20240308,9450,10.37,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N 20250306,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10440,50,2,0.48,39307155,3771,84.34,10390,10490,10370,13500,7280,10390,10423.54,5.45,0,148,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1383,4.02,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.07,9450,20250102,10.48,11080,-5.78,20250226,9450,10.48,20250102,16240,-35.71,20240308,9450,10.48,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N diff --git a/006880/price/prices-20250301.csv b/006880/price/prices-20250301.csv index f18ac1e6c91f..3f7e64af6ab0 100644 --- a/006880/price/prices-20250301.csv +++ b/006880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7570,-330,5,-4.18,5307043200,688989,100.50,7840,7970,7430,10270,5530,7900,7702.88,0.90,0,-18194,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,895,10.22,0.84,12,5.82,741.00,9020.00,12830,20240325,-41.00,5950,20240909,27.23,9000,-15.89,20250305,6200,22.10,20250102,12830,-41.00,20240325,5950,27.23,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,-440,5,-5.57,4944104720,640885,93.48,7840,7970,7430,10270,5530,7900,7714.43,0.90,0,-24113,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,882,10.07,0.83,12,5.42,741.00,9020.00,12830,20240325,-41.86,5950,20240909,25.38,9000,-17.11,20250305,6200,20.32,20250102,12830,-41.86,20240325,5950,25.38,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7700,-200,5,-2.53,3715362095,477705,69.68,7840,7970,7580,10270,5530,7900,7777.46,0.90,0,-20936,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,911,10.39,0.85,12,4.04,741.00,9020.00,12830,20240325,-39.98,5950,20240909,29.41,9000,-14.44,20250305,6200,24.19,20250102,12830,-39.98,20240325,5950,29.41,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7790,-110,5,-1.39,3402942070,437222,63.77,7840,7970,7580,10270,5530,7900,7783.04,0.90,0,-8555,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,921,10.51,0.86,12,3.70,741.00,9020.00,12830,20240325,-39.28,5950,20240909,30.92,9000,-13.44,20250305,6200,25.65,20250102,12830,-39.28,20240325,5950,30.92,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7820,-80,5,-1.01,2302449770,297363,43.37,7840,7880,7580,10270,5530,7900,7742.77,0.90,0,-9377,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,925,10.55,0.87,12,2.51,741.00,9020.00,12830,20240325,-39.05,5950,20240909,31.43,9000,-13.11,20250305,6200,26.13,20250102,12830,-39.05,20240325,5950,31.43,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7740,-160,5,-2.03,1826402575,235970,34.42,7840,7880,7580,10270,5530,7900,7739.82,0.90,0,-14744,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,916,10.45,0.86,12,1.99,741.00,9020.00,12830,20240325,-39.67,5950,20240909,30.08,9000,-14.00,20250305,6200,24.84,20250102,12830,-39.67,20240325,5950,30.08,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7680,-220,5,-2.78,1642189055,212142,30.94,7840,7880,7580,10270,5530,7900,7740.81,0.90,0,-14509,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,908,10.36,0.85,12,1.79,741.00,9020.00,12830,20240325,-40.14,5950,20240909,29.08,9000,-14.67,20250305,6200,23.87,20250102,12830,-40.14,20240325,5950,29.08,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N +20250307,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7800,-100,5,-1.27,251250660,32126,4.69,7840,7850,7770,10270,5530,7900,7820.20,0.90,0,-415,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,923,10.53,0.86,12,0.27,741.00,9020.00,12830,20240325,-39.20,5950,20240909,31.09,9000,-13.33,20250305,6200,25.81,20250102,12830,-39.20,20240325,5950,31.09,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N 20250306,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7900,-220,5,-2.71,5274496570,667798,15.37,7950,8150,7700,10550,5690,8120,7897.93,1.05,0,-18481,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,934,10.66,0.88,12,5.65,741.00,9020.00,12830,20240325,-38.43,5950,20240909,32.77,9000,-12.22,20250305,6200,27.42,20250102,12830,-38.43,20240325,5950,32.77,20240909,2.74,N,006880,500,59 억,,124420,N,N,1,N,00,N 20250306,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7830,-290,5,-3.57,4879131410,617524,14.21,7950,8150,7700,10550,5690,8120,7900.70,1.05,0,-18792,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,926,10.57,0.87,12,5.22,741.00,9020.00,12830,20240325,-38.97,5950,20240909,31.60,9000,-13.00,20250305,6200,26.29,20250102,12830,-38.97,20240325,5950,31.60,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N 20250306,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7810,-310,5,-3.82,4302219945,543216,12.50,7950,8150,7700,10550,5690,8120,7919.47,1.05,0,-20357,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,924,10.54,0.87,12,4.59,741.00,9020.00,12830,20240325,-39.13,5950,20240909,31.26,9000,-13.22,20250305,6200,25.97,20250102,12830,-39.13,20240325,5950,31.26,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N diff --git a/006890/price/prices-20250301.csv b/006890/price/prices-20250301.csv index d958b1e4ebb8..c3345330490f 100644 --- a/006890/price/prices-20250301.csv +++ b/006890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11870,10,2,0.08,150825465,12813,50.58,11820,11880,11660,15410,8310,11860,11771.28,0.74,0,-2563,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1377,7.90,0.84,12,0.11,1502.00,14069.00,15490,20240611,-23.37,9590,20240805,23.77,12160,-2.38,20250219,10500,13.05,20250109,15490,-23.37,20240611,9590,23.77,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11710,-150,5,-1.26,125884835,10704,42.25,11820,11860,11660,15410,8310,11860,11760.54,0.74,0,-1755,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1358,7.80,0.83,12,0.09,1502.00,14069.00,15490,20240611,-24.40,9590,20240805,22.11,12160,-3.70,20250219,10500,11.52,20250109,15490,-24.40,20240611,9590,22.11,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-90,5,-0.76,81217110,6905,27.26,11820,11860,11660,15410,8310,11860,11762.07,0.74,0,-1701,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1365,7.84,0.84,12,0.06,1502.00,14069.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,130219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,-70,5,-0.59,70644850,6008,23.72,11820,11860,11660,15410,8310,11860,11758.46,0.74,0,-1836,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1368,7.85,0.84,12,0.05,1502.00,14069.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,120219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-50,5,-0.42,68326230,5811,22.94,11820,11860,11660,15410,8310,11860,11758.08,0.74,0,-1802,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1370,7.86,0.84,12,0.05,1502.00,14069.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,110218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-60,5,-0.51,41514130,3532,13.94,11820,11860,11660,15410,8310,11860,11753.72,0.74,0,-1015,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1369,7.86,0.84,12,0.03,1502.00,14069.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,100218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,-10,5,-0.08,28125080,2400,9.47,11820,11860,11660,15410,8310,11860,11718.78,0.74,0,-55,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1375,7.89,0.84,12,0.02,1502.00,14069.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N +20250307,090219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-160,5,-1.35,3060990,261,1.03,11820,11820,11700,15410,8310,11860,11727.93,0.74,0,-121,12073,11966,11853,11746,11633,11910,11690,58,3550,500,8530,10,1,11600000,1357,7.79,0.83,12,0.00,1502.00,14069.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.36,N,006890,500,58 억,,85482,N,N,2,N,00,N 20250306,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,-20,5,-0.17,298390540,25214,106.83,11880,11960,11740,15440,8320,11880,11834.32,0.79,0,-6144,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1376,7.90,0.84,12,0.22,1502.00,14069.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.38,N,006890,500,58 억,,91548,N,N,2,N,00,N 20250306,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-80,5,-0.67,261199720,22065,93.49,11880,11960,11740,15440,8320,11880,11837.74,0.79,0,-5455,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1369,7.86,0.84,12,0.19,1502.00,14069.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N 20250306,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-130,5,-1.09,240237280,20282,85.93,11880,11960,11750,15440,8320,11880,11844.85,0.79,0,-5532,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1363,7.82,0.84,12,0.17,1502.00,14069.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N diff --git a/006910/price/prices-20250301.csv b/006910/price/prices-20250301.csv index e385cc057ac9..b2e08d25818d 100644 --- a/006910/price/prices-20250301.csv +++ b/006910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2850,15,2,0.53,434489639,153798,105.84,2800,2870,2775,3685,1985,2835,2825.06,1.62,0,8039,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1400,32.02,1.64,12,0.31,89.00,1733.00,4655,20240529,-38.78,2275,20241210,25.27,3325,-14.29,20250117,2495,14.23,20250102,4655,-38.78,20240529,2275,25.27,20241210,3.77,N,006910,500,245 억,,798077,N,N,275,N,00,N +20250307,150219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2850,15,2,0.53,416492149,147479,101.49,2800,2870,2775,3685,1985,2835,2824.08,1.62,0,6927,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1400,32.02,1.64,12,0.30,89.00,1733.00,4655,20240529,-38.78,2275,20241210,25.27,3325,-14.29,20250117,2495,14.23,20250102,4655,-38.78,20240529,2275,25.27,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,140218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-10,5,-0.35,272735424,96863,66.66,2800,2840,2775,3685,1985,2835,2815.68,1.62,0,12764,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1388,31.74,1.63,12,0.20,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,130219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2820,-15,5,-0.53,250596649,89006,61.25,2800,2840,2775,3685,1985,2835,2815.50,1.62,0,8714,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1385,31.69,1.63,12,0.18,89.00,1733.00,4655,20240529,-39.42,2275,20241210,23.96,3325,-15.19,20250117,2495,13.03,20250102,4655,-39.42,20240529,2275,23.96,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,120219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2810,-25,5,-0.88,227178555,80690,55.53,2800,2840,2775,3685,1985,2835,2815.45,1.62,0,7763,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1381,31.57,1.62,12,0.16,89.00,1733.00,4655,20240529,-39.63,2275,20241210,23.52,3325,-15.49,20250117,2495,12.63,20250102,4655,-39.63,20240529,2275,23.52,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,110219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-10,5,-0.35,166962500,59338,40.83,2800,2840,2775,3685,1985,2835,2813.75,1.62,0,8937,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1388,31.74,1.63,12,0.12,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,100218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2830,-5,5,-0.18,129090970,45944,31.62,2800,2840,2775,3685,1985,2835,2809.75,1.62,0,11392,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1390,31.80,1.63,12,0.09,89.00,1733.00,4655,20240529,-39.21,2275,20241210,24.40,3325,-14.89,20250117,2495,13.43,20250102,4655,-39.21,20240529,2275,24.40,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N +20250307,090220,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2800,-35,5,-1.23,13303020,4753,3.27,2800,2805,2785,3685,1985,2835,2798.87,1.62,0,117,2945,2890,2860,2805,2775,2875,2790,246,850,500,2040,5,1,49129824,1376,31.46,1.62,12,0.01,89.00,1733.00,4655,20240529,-39.85,2275,20241210,23.08,3325,-15.79,20250117,2495,12.22,20250102,4655,-39.85,20240529,2275,23.08,20241210,3.77,N,006910,500,245 억,,798077,N,N,119,N,00,N 20250306,160218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-60,5,-2.07,387246242,135300,73.10,2905,2915,2830,3760,2030,2895,2862.14,1.58,0,-39680,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1393,31.85,1.64,12,0.28,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,3.80,N,006910,500,245 억,,776923,N,N,119,N,00,N 20250306,150218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-60,5,-2.07,373427847,130429,70.47,2905,2915,2830,3760,2030,2895,2863.07,1.58,0,-39189,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1393,31.85,1.64,12,0.27,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N 20250306,140218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2850,-45,5,-1.55,293478615,102274,55.25,2905,2915,2850,3760,2030,2895,2869.53,1.58,0,-24646,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1400,32.02,1.64,12,0.21,89.00,1733.00,4655,20240529,-38.78,2275,20241210,25.27,3325,-14.29,20250117,2495,14.23,20250102,4655,-38.78,20240529,2275,25.27,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N diff --git a/006920/price/prices-20250301.csv b/006920/price/prices-20250301.csv index e91b94f57565..cb0619a5e637 100644 --- a/006920/price/prices-20250301.csv +++ b/006920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,-130,5,-4.12,54528540,17381,86.52,3125,3200,3010,4100,2210,3155,3138.48,0.62,0,-42,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,330,4.00,1.00,12,0.16,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3210,-5.76,20250304,2825,7.08,20250207,3925,-22.93,20240328,2305,31.24,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,-30,5,-0.95,46199610,14665,73.00,3125,3200,3010,4100,2210,3155,3150.33,0.62,0,94,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,341,4.13,1.03,12,0.13,757.00,3036.00,5290,20240227,-40.93,2305,20241118,35.57,3210,-2.65,20250304,2825,10.62,20250207,3925,-20.38,20240328,2305,35.57,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,20,2,0.63,28790525,9086,45.23,3125,3200,3125,4100,2210,3155,3168.67,0.62,0,-48,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,347,4.19,1.05,12,0.08,757.00,3036.00,5290,20240227,-39.98,2305,20241118,37.74,3210,-1.09,20250304,2825,12.39,20250207,3925,-19.11,20240328,2305,37.74,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,15,2,0.48,24091180,7605,37.86,3125,3200,3125,4100,2210,3155,3167.81,0.62,0,-58,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,346,4.19,1.04,12,0.07,757.00,3036.00,5290,20240227,-40.08,2305,20241118,37.53,3210,-1.25,20250304,2825,12.21,20250207,3925,-19.24,20240328,2305,37.53,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3160,5,2,0.16,13441780,4234,21.08,3125,3200,3125,4100,2210,3155,3174.72,0.62,0,-58,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,345,4.17,1.04,12,0.04,757.00,3036.00,5290,20240227,-40.26,2305,20241118,37.09,3210,-1.56,20250304,2825,11.86,20250207,3925,-19.49,20240328,2305,37.09,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3160,5,2,0.16,12120900,3816,19.00,3125,3200,3125,4100,2210,3155,3176.34,0.62,0,-58,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,345,4.17,1.04,12,0.03,757.00,3036.00,5290,20240227,-40.26,2305,20241118,37.09,3210,-1.56,20250304,2825,11.86,20250207,3925,-19.49,20240328,2305,37.09,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,10,2,0.32,8675895,2726,13.57,3125,3200,3125,4100,2210,3155,3182.65,0.62,0,-58,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,346,4.18,1.04,12,0.02,757.00,3036.00,5290,20240227,-40.17,2305,20241118,37.31,3210,-1.40,20250304,2825,12.04,20250207,3925,-19.36,20240328,2305,37.31,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N +20250307,090220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-10,5,-0.32,106490,34,0.17,3125,3145,3125,4100,2210,3155,3132.06,0.62,0,-12,3248,3201,3163,3116,3078,3182,3097,55,945,500,2080,5,1,10920000,343,4.15,1.04,12,0.00,757.00,3036.00,5290,20240227,-40.55,2305,20241118,36.44,3210,-2.02,20250304,2825,11.33,20250207,3925,-19.87,20240328,2305,36.44,20241118,1.08,N,006920,500,54 억,,67237,N,N,0,N,00,N 20250306,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-45,5,-1.41,63844135,20089,169.40,3165,3210,3125,4160,2240,3200,3179.27,0.62,0,-734,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,345,4.17,1.04,12,0.18,757.00,3036.00,5290,20240227,-40.36,2305,20241118,36.88,3210,0.00,20250304,2825,11.68,20250207,3925,-19.62,20240328,2305,36.88,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N 20250306,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-55,5,-1.72,56186635,17656,148.88,3165,3210,3125,4160,2240,3200,3182.30,0.62,0,-718,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,343,4.15,1.04,12,0.16,757.00,3036.00,5290,20240227,-40.55,2305,20241118,36.44,3210,0.00,20250304,2825,11.33,20250207,3925,-19.87,20240328,2305,36.44,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N 20250306,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3150,-50,5,-1.56,49550600,15551,131.13,3165,3210,3125,4160,2240,3200,3186.33,0.62,0,-678,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,344,4.16,1.04,12,0.14,757.00,3036.00,5290,20240227,-40.45,2305,20241118,36.66,3210,0.00,20250304,2825,11.50,20250207,3925,-19.75,20240328,2305,36.66,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N diff --git a/006980/price/prices-20250301.csv b/006980/price/prices-20250301.csv index 07b37d2c6cc2..faa72d82ffec 100644 --- a/006980/price/prices-20250301.csv +++ b/006980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14810,-40,5,-0.27,6098610,411,34.11,14740,14990,14740,19300,10400,14850,14838.47,0.71,0,-24,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.22,13700,20240806,8.10,15490,-4.39,20250107,14400,2.85,20250217,20350,-27.22,20240417,13700,8.10,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,150220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14820,-30,5,-0.20,4765340,321,26.64,14740,14990,14740,19300,10400,14850,14845.30,0.71,0,-2,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.17,13700,20240806,8.18,15490,-4.33,20250107,14400,2.92,20250217,20350,-27.17,20240417,13700,8.18,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14810,-40,5,-0.27,3713330,250,20.75,14740,14990,14740,19300,10400,14850,14853.32,0.71,0,-2,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.22,13700,20240806,8.10,15490,-4.39,20250107,14400,2.85,20250217,20350,-27.22,20240417,13700,8.10,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,130219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14820,-30,5,-0.20,3609660,243,20.17,14740,14990,14740,19300,10400,14850,14854.57,0.71,0,-2,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.17,13700,20240806,8.18,15490,-4.33,20250107,14400,2.92,20250217,20350,-27.17,20240417,13700,8.18,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,120220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,-20,5,-0.13,3387360,228,18.92,14740,14990,14740,19300,10400,14850,14856.84,0.71,0,-2,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,110219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14900,50,2,0.34,3342800,225,18.67,14740,14990,14740,19300,10400,14850,14856.89,0.71,0,-2,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,460,4.16,0.24,12,0.01,3578.00,60855.00,20350,20240417,-26.78,13700,20240806,8.76,15490,-3.81,20250107,14400,3.47,20250217,20350,-26.78,20240417,13700,8.76,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,100219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,-20,5,-0.13,2542010,171,14.19,14740,14990,14740,19300,10400,14850,14865.56,0.71,0,-20,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N +20250307,090220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14990,140,2,0.94,88690,6,0.50,14740,14990,14740,19300,10400,14850,14781.67,0.71,0,0,15003,14926,14813,14736,14623,14870,14680,155,4450,5000,10090,10,1,3090000,463,4.19,0.25,12,0.00,3578.00,60855.00,20350,20240417,-26.34,13700,20240806,9.42,15490,-3.23,20250107,14400,4.10,20250217,20350,-26.34,20240417,13700,9.42,20240806,0.54,N,006980,5000,154 억,,21795,N,N,2,N,00,N 20250306,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14850,100,2,0.68,17872120,1205,57.99,14890,14890,14700,19170,10330,14750,14831.63,0.71,0,-34,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.03,13700,20240806,8.39,15490,-4.13,20250107,14400,3.12,20250217,20350,-27.03,20240417,13700,8.39,20240806,0.54,N,006980,5000,154 억,,21831,N,N,2,N,00,N 20250306,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,90,2,0.61,14724530,993,47.79,14890,14890,14700,19170,10330,14750,14828.33,0.71,0,14,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.03,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N 20250306,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,90,2,0.61,5580110,377,18.14,14890,14890,14700,19170,10330,14750,14801.35,0.71,0,-7,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N diff --git a/007070/price/prices-20250301.csv b/007070/price/prices-20250301.csv index 0bc269188c70..0157bbef4b56 100644 --- a/007070/price/prices-20250301.csv +++ b/007070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14930,0,3,0.00,2077310465,138321,87.05,14930,15170,14810,19400,10460,14930,15018.31,8.71,0,3518,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12483,88.34,0.38,12,0.17,169.00,39406.00,20099,20241126,-25.72,14740,20250305,1.29,17560,-14.98,20250107,14740,1.29,20250305,23500,-36.47,20241126,14740,1.29,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,300,N,00,N +20250307,150220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14940,10,2,0.07,1858427345,123663,77.82,14930,15170,14810,19400,10460,14930,15028.16,8.71,0,5619,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12491,88.40,0.38,12,0.15,169.00,39406.00,20099,20241126,-25.67,14740,20250305,1.36,17560,-14.92,20250107,14740,1.36,20250305,23500,-36.43,20241126,14740,1.36,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,140219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15090,160,2,1.07,1235233380,82065,51.65,14930,15170,14810,19400,10460,14930,15051.89,8.71,0,19396,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12616,89.29,0.38,12,0.10,169.00,39406.00,20099,20241126,-24.92,14740,20250305,2.37,17560,-14.07,20250107,14740,2.37,20250305,23500,-35.79,20241126,14740,2.37,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,130220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15140,210,2,1.41,969936075,64536,40.61,14930,15150,14810,19400,10460,14930,15029.38,8.71,0,20354,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12658,89.59,0.38,12,0.08,169.00,39406.00,20099,20241126,-24.67,14740,20250305,2.71,17560,-13.78,20250107,14740,2.71,20250305,23500,-35.57,20241126,14740,2.71,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,120220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15110,180,2,1.21,689347250,45976,28.93,14930,15130,14810,19400,10460,14930,14993.64,8.71,0,11199,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12633,89.41,0.38,12,0.05,169.00,39406.00,20099,20241126,-24.82,14740,20250305,2.51,17560,-13.95,20250107,14740,2.51,20250305,23500,-35.70,20241126,14740,2.51,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,110219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15110,180,2,1.21,490240870,32780,20.63,14930,15130,14810,19400,10460,14930,14955.49,8.71,0,6170,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12633,89.41,0.38,12,0.04,169.00,39406.00,20099,20241126,-24.82,14740,20250305,2.51,17560,-13.95,20250107,14740,2.51,20250305,23500,-35.70,20241126,14740,2.51,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,100219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14930,0,3,0.00,241973240,16262,10.23,14930,14940,14810,19400,10460,14930,14879.66,8.71,0,-3145,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12483,88.34,0.38,12,0.02,169.00,39406.00,20099,20241126,-25.72,14740,20250305,1.29,17560,-14.98,20250107,14740,1.29,20250305,23500,-36.47,20241126,14740,1.29,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N +20250307,090220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14850,-80,5,-0.54,21707170,1456,0.92,14930,14930,14850,19400,10460,14930,14908.73,8.71,0,-105,15170,15050,14910,14790,14650,15110,14850,836,4470,1000,9550,10,1,83607415,12416,87.87,0.38,12,0.00,169.00,39406.00,20099,20241126,-26.12,14740,20250305,0.75,17560,-15.43,20250107,14740,0.75,20250305,23500,-36.81,20241126,14740,0.75,20250305,0.33,N,007070,1000,836 억,,7280916,N,N,1719,N,00,N 20250306,160219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14930,160,2,1.08,2365871595,158660,87.97,14790,15030,14770,19200,10340,14770,14911.58,8.68,0,43423,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12483,88.34,0.38,12,0.19,169.00,39406.00,20099,20241126,-25.72,14740,20250305,1.29,17560,-14.98,20250107,14740,1.29,20250305,23500,-36.47,20241126,14740,1.29,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,1719,N,00,N 20250306,150218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14890,120,2,0.81,2115399365,141861,78.66,14790,15030,14770,19200,10340,14770,14911.78,8.68,0,36272,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12449,88.11,0.38,12,0.17,169.00,39406.00,20099,20241126,-25.92,14740,20250305,1.02,17560,-15.21,20250107,14740,1.02,20250305,23500,-36.64,20241126,14740,1.02,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N 20250306,140219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14960,190,2,1.29,1771907485,118855,65.90,14790,15030,14770,19200,10340,14770,14908.14,8.68,0,30606,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12508,88.52,0.38,12,0.14,169.00,39406.00,20099,20241126,-25.57,14740,20250305,1.49,17560,-14.81,20250107,14740,1.49,20250305,23500,-36.34,20241126,14740,1.49,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N diff --git a/007110/price/prices-20250301.csv b/007110/price/prices-20250301.csv index e16401554896..3acc205d384b 100644 --- a/007110/price/prices-20250301.csv +++ b/007110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1960,-115,5,-5.54,3872363447,1935202,182.85,2045,2080,1947,2695,1455,2075,2001.19,1.07,0,-217742,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,1,1,77456610,1518,93.33,2.65,12,2.50,21.00,740.00,2760,20241216,-28.99,969,20240625,102.27,2550,-23.14,20250113,1925,1.82,20250203,2760,-28.99,20241216,969,102.27,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1965,-110,5,-5.30,3086681793,1533739,144.92,2045,2080,1960,2695,1455,2075,2012.52,1.07,0,-129808,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,1,1,77456610,1522,93.57,2.66,12,1.98,21.00,740.00,2760,20241216,-28.80,969,20240625,102.79,2550,-22.94,20250113,1925,2.08,20250203,2760,-28.80,20241216,969,102.79,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,-45,5,-2.17,1315131636,641935,60.65,2045,2080,2025,2695,1455,2075,2048.70,1.07,0,-22185,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1572,96.67,2.74,12,0.83,21.00,740.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1925,5.45,20250203,2760,-26.45,20241216,969,109.49,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,130220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-35,5,-1.69,1031120980,502655,47.49,2045,2080,2025,2695,1455,2075,2051.35,1.07,0,-14743,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1580,97.14,2.76,12,0.65,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1925,5.97,20250203,2760,-26.09,20241216,969,110.53,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,-45,5,-2.17,906486605,441499,41.72,2045,2080,2025,2695,1455,2075,2053.20,1.07,0,-34692,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1572,96.67,2.74,12,0.57,21.00,740.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1925,5.45,20250203,2760,-26.45,20241216,969,109.49,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,110220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,604578164,293710,27.75,2045,2080,2035,2695,1455,2075,2058.42,1.07,0,-16242,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1592,97.86,2.78,12,0.38,21.00,740.00,2760,20241216,-25.54,969,20240625,112.07,2550,-19.41,20250113,1925,6.75,20250203,2760,-25.54,20241216,969,112.07,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,369094934,179304,16.94,2045,2080,2035,2695,1455,2075,2058.49,1.07,0,12166,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1599,98.33,2.79,12,0.23,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1925,7.27,20250203,2760,-25.18,20241216,969,113.11,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N +20250307,090221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,91455390,44713,4.22,2045,2065,2035,2695,1455,2075,2045.38,1.07,0,-10761,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1599,98.33,2.79,12,0.06,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1925,7.27,20250203,2760,-25.18,20241216,969,113.11,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N 20250306,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-35,5,-1.66,2172534477,1040737,50.99,2110,2115,2065,2740,1480,2110,2087.16,1.20,0,-112445,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1607,98.81,2.80,12,1.34,21.00,740.00,2760,20241216,-24.82,969,20240625,114.14,2550,-18.63,20250113,1925,7.79,20250203,2760,-24.82,20241216,969,114.14,20240625,7.73,N,007110,500,387 억,,929521,N,N,6,N,00,N 20250306,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-40,5,-1.90,2043422331,978432,47.94,2110,2115,2065,2740,1480,2110,2088.10,1.20,0,-123276,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1603,98.57,2.80,12,1.26,21.00,740.00,2760,20241216,-25.00,969,20240625,113.62,2550,-18.82,20250113,1925,7.53,20250203,2760,-25.00,20241216,969,113.62,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N 20250306,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-20,5,-0.95,1681655109,804218,39.40,2110,2115,2070,2740,1480,2110,2090.65,1.20,0,-69941,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1619,99.52,2.82,12,1.04,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N diff --git a/007120/price/prices-20250301.csv b/007120/price/prices-20250301.csv index cdbcf4e55379..53582d7dd593 100644 --- a/007120/price/prices-20250301.csv +++ b/007120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160220,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,822,-15,5,-1.79,71450388,86582,153.96,834,837,819,1088,586,837,825.23,0.86,0,1136,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,237,-2.47,0.37,12,0.30,-333.00,2218.00,1570,20240823,-47.64,819,20250307,0.37,945,-13.02,20250131,819,0.37,20250307,1570,-47.64,20240823,819,0.37,20250307,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,150221,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,823,-14,5,-1.67,63881471,77390,137.61,834,837,819,1088,586,837,825.45,0.86,0,6657,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,238,-2.47,0.37,12,0.27,-333.00,2218.00,1570,20240823,-47.58,819,20250307,0.49,945,-12.91,20250131,819,0.49,20250307,1570,-47.58,20240823,819,0.49,20250307,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,140220,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,825,-12,5,-1.43,47149288,57150,101.62,834,837,820,1088,586,837,825.01,0.86,0,8340,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,238,-2.48,0.37,12,0.20,-333.00,2218.00,1570,20240823,-47.45,820,20250307,0.61,945,-12.70,20250131,820,0.61,20250307,1570,-47.45,20240823,820,0.61,20250307,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,130220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,833,-4,5,-0.48,13380116,16107,28.64,834,837,827,1088,586,837,830.70,0.86,0,-2263,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,241,-2.50,0.38,12,0.06,-333.00,2218.00,1570,20240823,-46.94,820,20250226,1.59,945,-11.85,20250131,820,1.59,20250226,1570,-46.94,20240823,820,1.59,20250226,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,120221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,834,-3,5,-0.36,12442822,14983,26.64,834,837,827,1088,586,837,830.46,0.86,0,-1365,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,241,-2.50,0.38,12,0.05,-333.00,2218.00,1570,20240823,-46.88,820,20250226,1.71,945,-11.75,20250131,820,1.71,20250226,1570,-46.88,20240823,820,1.71,20250226,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,110220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,835,-2,5,-0.24,9779161,11773,20.93,834,837,827,1088,586,837,830.64,0.86,0,-1362,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,241,-2.51,0.38,12,0.04,-333.00,2218.00,1570,20240823,-46.82,820,20250226,1.83,945,-11.64,20250131,820,1.83,20250226,1570,-46.82,20240823,820,1.83,20250226,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,100220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,832,-5,5,-0.60,6612691,7961,14.16,834,837,827,1088,586,837,830.64,0.86,0,-763,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,240,-2.50,0.38,12,0.03,-333.00,2218.00,1570,20240823,-47.01,820,20250226,1.46,945,-11.96,20250131,820,1.46,20250226,1570,-47.01,20240823,820,1.46,20250226,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N +20250307,090221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,831,-6,5,-0.72,670045,806,1.43,834,834,831,1088,586,837,831.32,0.86,0,-768,848,842,836,830,824,843,831,144,251,500,560,1,1,28878608,240,-2.50,0.37,12,0.00,-333.00,2218.00,1570,20240823,-47.07,820,20250226,1.34,945,-12.06,20250131,820,1.34,20250226,1570,-47.07,20240823,820,1.34,20250226,1.53,N,007120,500,144 억,,247502,N,N,5,N,00,N 20250306,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,0,3,0.00,46916278,56235,137.00,837,842,830,1088,586,837,834.29,0.85,0,-2532,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.51,0.38,12,0.19,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.56,N,007120,500,144 억,,244055,N,N,5,N,00,N 20250306,150219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,2,2,0.24,46246680,55435,135.05,837,842,830,1088,586,837,834.25,0.85,0,-2028,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.52,0.38,12,0.19,-333.00,2218.00,1570,20240823,-46.56,820,20250226,2.32,945,-11.22,20250131,820,2.32,20250226,1570,-46.56,20240823,820,2.32,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N 20250306,140220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,0,3,0.00,34890930,41838,101.92,837,842,830,1088,586,837,833.95,0.85,0,-1547,868,852,843,827,818,848,823,144,251,500,560,1,1,28878608,242,-2.51,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.69,820,20250226,2.07,945,-11.43,20250131,820,2.07,20250226,1570,-46.69,20240823,820,2.07,20250226,1.56,N,007120,500,144 억,,244055,N,N,19,N,00,N diff --git a/007160/price/prices-20250301.csv b/007160/price/prices-20250301.csv index 93a4c9bd2f50..328a8331ec99 100644 --- a/007160/price/prices-20250301.csv +++ b/007160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,-500,5,-1.40,227129350,6446,55.82,35600,35650,35000,46250,24950,35600,35235.73,2.04,0,-1301,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1755,9.12,0.33,12,0.13,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37750,-7.02,20250225,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,150221,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,-500,5,-1.40,203134250,5762,49.90,35600,35650,35000,46250,24950,35600,35254.12,2.04,0,-1059,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1755,9.12,0.33,12,0.12,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37750,-7.02,20250225,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,140220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,-450,5,-1.26,136488450,3863,33.45,35600,35650,35000,46250,24950,35600,35332.24,2.04,0,-85,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1758,9.13,0.33,12,0.08,3848.00,105674.00,79000,20241105,-55.51,32650,20250103,7.66,37750,-6.89,20250225,32650,7.66,20250103,79000,-55.51,20241105,32650,7.66,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,130220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35500,-100,5,-0.28,118813950,3361,29.11,35600,35650,35000,46250,24950,35600,35350.77,2.04,0,266,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1775,9.23,0.34,12,0.07,3848.00,105674.00,79000,20241105,-55.06,32650,20250103,8.73,37750,-5.96,20250225,32650,8.73,20250103,79000,-55.06,20241105,32650,8.73,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,120221,55,60.00,KOSPI,,,N,N,N,Y,60,N,35400,-200,5,-0.56,106093650,3002,26.00,35600,35650,35000,46250,24950,35600,35340.99,2.04,0,285,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1770,9.20,0.33,12,0.06,3848.00,105674.00,79000,20241105,-55.19,32650,20250103,8.42,37750,-6.23,20250225,32650,8.42,20250103,79000,-55.19,20241105,32650,8.42,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,110220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35550,-50,5,-0.14,65373050,1850,16.02,35600,35650,35000,46250,24950,35600,35336.78,2.04,0,471,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1778,9.24,0.34,12,0.04,3848.00,105674.00,79000,20241105,-55.00,32650,20250103,8.88,37750,-5.83,20250225,32650,8.88,20250103,79000,-55.00,20241105,32650,8.88,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,100220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35400,-200,5,-0.56,55759350,1579,13.67,35600,35650,35000,46250,24950,35600,35313.08,2.04,0,459,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1770,9.20,0.33,12,0.03,3848.00,105674.00,79000,20241105,-55.19,32650,20250103,8.42,37750,-6.23,20250225,32650,8.42,20250103,79000,-55.19,20241105,32650,8.42,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N +20250307,090221,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,-600,5,-1.69,3301900,93,0.81,35600,35600,35000,46250,24950,35600,35504.30,2.04,0,-12,36066,35832,35416,35182,34766,35625,34975,250,10650,5000,21360,50,1,5000000,1750,9.10,0.33,12,0.00,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37750,-7.28,20250225,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.37,N,007160,5000,250 억,,101959,N,N,0,N,00,N 20250306,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35600,250,2,0.71,406845700,11547,180.31,35650,35650,35000,45950,24750,35350,35233.89,1.98,0,2148,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1780,9.25,0.34,12,0.23,3848.00,105674.00,79000,20241105,-54.94,32650,20250103,9.04,37750,-5.70,20250225,32650,9.04,20250103,79000,-54.94,20241105,32650,9.04,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N 20250306,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,0,3,0.00,353282450,10036,156.71,35650,35650,35000,45950,24750,35350,35201.52,1.98,0,2009,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1768,9.19,0.33,12,0.20,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37750,-6.36,20250225,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N 20250306,140220,55,60.00,KOSPI,,,N,N,N,Y,60,N,35350,0,3,0.00,323656000,9197,143.61,35650,35650,35000,45950,24750,35350,35191.48,1.98,0,1651,35850,35600,35250,35000,34650,35725,35125,250,10600,5000,21210,50,1,5000000,1768,9.19,0.33,12,0.18,3848.00,105674.00,79000,20241105,-55.25,32650,20250103,8.27,37750,-6.36,20250225,32650,8.27,20250103,79000,-55.25,20241105,32650,8.27,20250103,1.37,N,007160,5000,250 억,,98961,N,N,14,N,00,N diff --git a/007210/price/prices-20250301.csv b/007210/price/prices-20250301.csv index 64ecdd56862e..c7e14aa5c8a7 100644 --- a/007210/price/prices-20250301.csv +++ b/007210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,486396412,220022,71.67,2215,2250,2185,2890,1560,2225,2210.67,3.06,0,4009,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1496,4.56,0.52,12,0.33,486.00,4278.00,2565,20240223,-13.65,1712,20241209,29.38,2250,-1.56,20250307,1820,21.70,20250102,2460,-9.96,20240315,1712,29.38,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,150221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-25,5,-1.12,404646032,182908,59.58,2215,2250,2185,2890,1560,2225,2212.29,3.06,0,10202,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1486,4.53,0.51,12,0.27,486.00,4278.00,2565,20240223,-14.23,1712,20241209,28.50,2250,-2.22,20250307,1820,20.88,20250102,2460,-10.57,20240315,1712,28.50,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,140220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,264462032,119133,38.81,2215,2250,2195,2890,1560,2225,2219.89,3.06,0,8426,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1500,4.57,0.52,12,0.18,486.00,4278.00,2565,20240223,-13.45,1712,20241209,29.67,2250,-1.33,20250307,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,130221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,222008657,100047,32.59,2215,2250,2195,2890,1560,2225,2219.04,3.06,0,12137,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1496,4.56,0.52,12,0.15,486.00,4278.00,2565,20240223,-13.65,1712,20241209,29.38,2250,-1.56,20250307,1820,21.70,20250102,2460,-9.96,20240315,1712,29.38,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,120221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,5,2,0.22,200155557,90201,29.38,2215,2250,2195,2890,1560,2225,2218.99,3.06,0,14412,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1507,4.59,0.52,12,0.13,486.00,4278.00,2565,20240223,-13.06,1712,20241209,30.26,2250,-0.89,20250307,1820,22.53,20250102,2460,-9.35,20240315,1712,30.26,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,110220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,0,3,0.00,167742270,75596,24.63,2215,2250,2195,2890,1560,2225,2218.93,3.06,0,13076,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1503,4.58,0.52,12,0.11,486.00,4278.00,2565,20240223,-13.26,1712,20241209,29.96,2250,-1.11,20250307,1820,22.25,20250102,2460,-9.55,20240315,1712,29.96,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,100220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,10,2,0.45,96190070,43338,14.12,2215,2250,2195,2890,1560,2225,2219.53,3.06,0,8952,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1510,4.60,0.52,12,0.06,486.00,4278.00,2565,20240223,-12.87,1712,20241209,30.55,2250,-0.67,20250307,1820,22.80,20250102,2460,-9.15,20240315,1712,30.55,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N +20250307,090221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-25,5,-1.12,11816075,5364,1.75,2215,2215,2200,2890,1560,2225,2202.85,3.06,0,115,2271,2247,2211,2187,2151,2260,2200,343,665,500,1600,5,1,67560000,1486,4.53,0.51,12,0.01,486.00,4278.00,2565,20240223,-14.23,1712,20241209,28.50,2235,-1.57,20250306,1820,20.88,20250102,2460,-10.57,20240315,1712,28.50,20241209,1.66,N,007210,500,342 억,,2064348,N,N,4,N,00,N 20250306,160220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,15,2,0.68,664509082,301790,94.17,2205,2235,2175,2870,1550,2210,2201.87,3.06,0,-6507,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1503,4.58,0.52,12,0.45,486.00,4278.00,2595,20240222,-14.26,1712,20241209,29.96,2235,-0.45,20250306,1820,22.25,20250102,2460,-9.55,20240315,1712,29.96,20241209,1.60,N,007210,500,342 억,,2070247,N,N,4,N,00,N 20250306,150219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,10,2,0.45,585167291,266122,83.04,2205,2225,2175,2870,1550,2210,2198.87,3.06,0,-7241,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1500,4.57,0.52,12,0.39,486.00,4278.00,2595,20240222,-14.45,1712,20241209,29.67,2225,-0.22,20250306,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N 20250306,140220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,0,3,0.00,465828481,212214,66.22,2205,2215,2175,2870,1550,2210,2195.08,3.06,0,-20846,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1493,4.55,0.52,12,0.31,486.00,4278.00,2595,20240222,-14.84,1712,20241209,29.09,2215,0.00,20250305,1820,21.43,20250102,2460,-10.16,20240315,1712,29.09,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N diff --git a/007280/price/prices-20250301.csv b/007280/price/prices-20250301.csv index 59cd3685f9d8..0f8339f5a666 100644 --- a/007280/price/prices-20250301.csv +++ b/007280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1826,156,2,9.34,465863401,264527,616.94,1670,1826,1665,2170,1169,1670,1760.87,0.49,0,54865,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1110,3.94,0.49,12,0.43,464.00,3738.00,1940,20240523,-5.88,1218,20241209,49.92,1826,0.00,20250307,1580,15.57,20250102,1940,-5.88,20240523,1218,49.92,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1776,106,2,6.35,385251245,219753,512.52,1670,1820,1665,2170,1169,1670,1753.11,0.49,0,33927,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1080,3.83,0.48,12,0.36,464.00,3738.00,1940,20240523,-8.45,1218,20241209,45.81,1820,-2.42,20250307,1580,12.41,20250102,1940,-8.45,20240523,1218,45.81,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1774,104,2,6.23,345098645,197044,459.56,1670,1820,1665,2170,1169,1670,1751.38,0.49,0,32966,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1079,3.82,0.47,12,0.32,464.00,3738.00,1940,20240523,-8.56,1218,20241209,45.65,1820,-2.53,20250307,1580,12.28,20250102,1940,-8.56,20240523,1218,45.65,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,130221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1809,139,2,8.32,292389863,167627,390.95,1670,1810,1665,2170,1169,1670,1744.29,0.49,0,31512,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1100,3.90,0.48,12,0.28,464.00,3738.00,1940,20240523,-6.75,1218,20241209,48.52,1810,-0.06,20250307,1580,14.49,20250102,1940,-6.75,20240523,1218,48.52,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1777,107,2,6.41,233140635,134320,313.27,1670,1789,1665,2170,1169,1670,1735.71,0.49,0,23511,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1081,3.83,0.48,12,0.22,464.00,3738.00,1940,20240523,-8.40,1218,20241209,45.89,1789,-0.67,20250307,1580,12.47,20250102,1940,-8.40,20240523,1218,45.89,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,110221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1720,50,2,2.99,87172819,51598,120.34,1670,1720,1665,2170,1169,1670,1689.46,0.49,0,17584,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1046,3.71,0.46,12,0.08,464.00,3738.00,1940,20240523,-11.34,1218,20241209,41.22,1730,-0.58,20250121,1580,8.86,20250102,1940,-11.34,20240523,1218,41.22,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1678,8,2,0.48,10948585,6545,15.26,1670,1690,1665,2170,1169,1670,1672.82,0.49,0,4192,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1020,3.62,0.45,12,0.01,464.00,3738.00,1940,20240523,-13.51,1218,20241209,37.77,1730,-3.01,20250121,1580,6.20,20250102,1940,-13.51,20240523,1218,37.77,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N +20250307,090222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1675,5,2,0.30,394160,236,0.55,1670,1675,1670,2170,1169,1670,1670.17,0.49,0,2,1697,1683,1676,1662,1655,1680,1659,304,500,500,1200,1,1,60813311,1019,3.61,0.45,12,0.00,464.00,3738.00,1940,20240523,-13.66,1218,20241209,37.52,1730,-3.18,20250121,1580,6.01,20250102,1940,-13.66,20240523,1218,37.52,20241209,0.11,N,007280,500,304 억,,299452,N,N,10,N,00,N 20250306,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1670,-13,5,-0.77,71724445,42877,40.49,1670,1690,1669,2185,1179,1683,1672.80,0.50,0,-5794,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1016,3.60,0.45,12,0.07,464.00,3738.00,1940,20240523,-13.92,1218,20241209,37.11,1730,-3.47,20250121,1580,5.70,20250102,1940,-13.92,20240523,1218,37.11,20241209,0.11,N,007280,500,304 억,,304887,N,N,10,N,00,N 20250306,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1680,-3,5,-0.18,61116480,36526,34.49,1670,1690,1669,2185,1179,1683,1673.23,0.50,0,-1449,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1022,3.62,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.40,1218,20241209,37.93,1730,-2.89,20250121,1580,6.33,20250102,1940,-13.40,20240523,1218,37.93,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N 20250306,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1683,0,3,0.00,58404694,34912,32.97,1670,1690,1669,2185,1179,1683,1672.91,0.50,0,-209,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1023,3.63,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.25,1218,20241209,38.18,1730,-2.72,20250121,1580,6.52,20250102,1940,-13.25,20240523,1218,38.18,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N diff --git a/007310/price/prices-20250301.csv b/007310/price/prices-20250301.csv index e2bcc84e0491..cd8dbcba5c64 100644 --- a/007310/price/prices-20250301.csv +++ b/007310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407000,-2000,5,-0.49,2688881000,6552,52.98,410000,414500,405000,531000,286500,409000,410392.43,12.18,0,-451,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16312,10.17,0.72,12,0.16,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,414500,-1.81,20250307,376500,8.10,20250203,513000,-20.66,20240613,375500,8.39,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,150222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407500,-1500,5,-0.37,2472315250,6021,48.68,410000,414500,405000,531000,286500,409000,410615.39,12.18,0,-332,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16332,10.19,0.72,12,0.15,40005.00,566748.00,513000,20240613,-20.57,375500,20241114,8.52,414500,-1.69,20250307,376500,8.23,20250203,513000,-20.57,20240613,375500,8.52,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,-500,5,-0.12,2142664000,5212,42.14,410000,414500,405000,531000,286500,409000,411102.07,12.18,0,-275,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16372,10.21,0.72,12,0.13,40005.00,566748.00,513000,20240613,-20.37,375500,20241114,8.79,414500,-1.45,20250307,376500,8.50,20250203,513000,-20.37,20240613,375500,8.79,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,130221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,1000,2,0.24,1979247500,4813,38.91,410000,414500,405000,531000,286500,409000,411229.48,12.18,0,-333,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16432,10.25,0.72,12,0.12,40005.00,566748.00,513000,20240613,-20.08,375500,20241114,9.19,414500,-1.09,20250307,376500,8.90,20250203,513000,-20.08,20240613,375500,9.19,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,120222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1661276500,4039,32.66,410000,414500,405000,531000,286500,409000,411308.86,12.18,0,-258,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.10,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,110221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1426106500,3468,28.04,410000,414500,405000,531000,286500,409000,411218.71,12.18,0,-78,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.09,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,100221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1050023500,2554,20.65,410000,414500,405000,531000,286500,409000,411129.01,12.18,0,205,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.06,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N +20250307,090222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,1000,2,0.24,63066000,154,1.25,410000,410000,407000,531000,286500,409000,409519.48,12.18,0,-30,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16432,10.25,0.72,12,0.00,40005.00,566748.00,513000,20240613,-20.08,375500,20241114,9.19,412500,-0.61,20250306,376500,8.90,20250203,513000,-20.08,20240613,375500,9.19,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N 20250306,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409000,15500,2,3.94,5016764500,12323,239.65,397000,412500,395500,511000,275500,393500,407079.28,12.08,0,3935,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16392,10.22,0.72,12,0.31,40005.00,566748.00,513000,20240613,-20.27,375500,20241114,8.92,412500,-0.85,20250306,376500,8.63,20250203,513000,-20.27,20240613,375500,8.92,20241114,0.08,N,007310,5000,200 억,,484242,N,N,9,N,00,N 20250306,150220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408000,14500,2,3.68,4666081250,11465,222.97,397000,412500,395500,511000,275500,393500,406984.85,12.08,0,3818,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16352,10.20,0.72,12,0.29,40005.00,566748.00,513000,20240613,-20.47,375500,20241114,8.66,412500,-1.09,20250306,376500,8.37,20250203,513000,-20.47,20240613,375500,8.66,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N 20250306,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,15000,2,3.81,4042270500,9935,193.21,397000,412500,395500,511000,275500,393500,406871.72,12.08,0,3028,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16372,10.21,0.72,12,0.25,40005.00,566748.00,513000,20240613,-20.37,375500,20241114,8.79,412500,-0.97,20250306,376500,8.50,20250203,513000,-20.37,20240613,375500,8.79,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N diff --git a/007330/price/prices-20250301.csv b/007330/price/prices-20250301.csv index be50409be483..89cd582a0e77 100644 --- a/007330/price/prices-20250301.csv +++ b/007330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,46618955,5709,141.00,8130,8200,8130,10620,5720,8170,8165.87,0.55,0,-851,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,150222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,39747240,4867,120.20,8130,8200,8130,10620,5720,8170,8166.68,0.55,0,-731,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,140221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,32961060,4038,99.73,8130,8200,8130,10620,5720,8170,8162.72,0.55,0,-405,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,130222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,0,3,0.00,27870490,3415,84.34,8130,8200,8130,10620,5720,8170,8161.20,0.55,0,-252,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1232,7.82,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,120222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,24760780,3034,74.93,8130,8200,8130,10620,5720,8170,8161.10,0.55,0,-317,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,110221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,17514170,2146,53.00,8130,8200,8130,10620,5720,8170,8161.31,0.55,0,-314,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,100221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,0,3,0.00,9111080,1116,27.56,8130,8200,8130,10620,5720,8170,8164.05,0.55,0,-314,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N +20250307,090222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,30,2,0.37,2588050,318,7.85,8130,8200,8130,10620,5720,8170,8138.52,0.55,0,-8,8236,8202,8176,8142,8116,8190,8130,151,2450,1000,5550,10,1,15082800,1237,7.85,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10990,-25.39,20240313,7570,8.32,20240806,0.59,N,007330,1000,150 억,,82422,N,N,0,N,00,N 20250306,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,33053400,4047,82.07,8210,8210,8150,10600,5720,8160,8167.38,0.55,0,-734,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N 20250306,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,24900120,3048,61.81,8210,8210,8150,10600,5720,8160,8169.33,0.55,0,-125,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N 20250306,140221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,0,3,0.00,22819180,2793,56.64,8210,8210,8150,10600,5720,8160,8170.13,0.55,0,-109,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1231,7.81,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N diff --git a/007340/price/prices-20250301.csv b/007340/price/prices-20250301.csv index 3599be62d74f..9836b20060cf 100644 --- a/007340/price/prices-20250301.csv +++ b/007340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21550,-900,5,-4.01,2837227225,130732,151.07,22750,22750,21350,29150,15750,22450,21702.69,4.23,0,-19958,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12609,3.92,0.94,12,0.22,5499.00,22939.00,22750,20250307,-5.27,15422,20240318,39.74,22750,-5.27,20250307,18230,18.21,20250103,104400,-79.36,20240924,17160,25.58,20241023,0.70,N,007340,100,60 억,,2472697,N,N,58,N,00,N +20250307,150222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,-700,5,-3.12,2551575925,117573,135.86,22750,22750,21350,29150,15750,22450,21702.06,4.23,0,-14065,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12726,3.96,0.95,12,0.20,5499.00,22939.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21500,-950,5,-4.23,2004036550,92172,106.51,22750,22750,21350,29150,15750,22450,21742.36,4.23,0,-14459,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12580,3.91,0.94,12,0.16,5499.00,22939.00,22750,20250307,-5.49,15422,20240318,39.41,22750,-5.49,20250307,18230,17.94,20250103,104400,-79.41,20240924,17160,25.29,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,130222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21700,-750,5,-3.34,1695200100,77860,89.97,22750,22750,21350,29150,15750,22450,21772.41,4.23,0,-18105,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12697,3.95,0.95,12,0.13,5499.00,22939.00,22750,20250307,-4.62,15422,20240318,40.71,22750,-4.62,20250307,18230,19.03,20250103,104400,-79.21,20240924,17160,26.46,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21500,-950,5,-4.23,1475206075,67687,78.22,22750,22750,21350,29150,15750,22450,21794.53,4.23,0,-20675,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12580,3.91,0.94,12,0.12,5499.00,22939.00,22750,20250307,-5.49,15422,20240318,39.41,22750,-5.49,20250307,18230,17.94,20250103,104400,-79.41,20240924,17160,25.29,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,110221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21800,-650,5,-2.90,1034451325,47262,54.61,22750,22750,21350,29150,15750,22450,21887.59,4.23,0,-20993,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12755,3.96,0.95,12,0.08,5499.00,22939.00,22750,20250307,-4.18,15422,20240318,41.36,22750,-4.18,20250307,18230,19.58,20250103,104400,-79.12,20240924,17160,27.04,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,100221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21950,-500,5,-2.23,479803275,21617,24.98,22750,22750,21800,29150,15750,22450,22195.65,4.23,0,-10707,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12843,3.99,0.96,12,0.04,5499.00,22939.00,22750,20250307,-3.52,15422,20240318,42.33,22750,-3.52,20250307,18230,20.41,20250103,104400,-78.98,20240924,17160,27.91,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N +20250307,090223,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22600,150,2,0.67,67074800,2961,3.42,22750,22750,22450,29150,15750,22450,22652.75,4.23,0,-440,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,13223,4.11,0.99,12,0.01,5499.00,22939.00,22750,20250307,-0.66,15422,20240318,46.54,22750,-0.66,20250307,18230,23.97,20250103,104400,-78.35,20240924,17160,31.70,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N 20250306,160221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22450,350,2,1.58,1931836125,86177,76.30,22300,22700,22100,28700,15500,22100,22417.07,4.16,0,24064,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13136,4.08,0.98,12,0.15,5499.00,22939.00,22700,20250306,-1.10,15422,20240318,45.57,22700,-1.10,20250306,18230,23.15,20250103,104400,-78.50,20240924,17160,30.83,20241023,0.70,N,007340,100,60 억,,2433596,N,N,454,N,00,N 20250306,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22400,300,2,1.36,1764667375,78736,69.71,22300,22700,22100,28700,15500,22100,22412.46,4.16,0,22106,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13106,4.07,0.98,12,0.13,5499.00,22939.00,22700,20250306,-1.32,15422,20240318,45.25,22700,-1.32,20250306,18230,22.87,20250103,104400,-78.54,20240924,17160,30.54,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N 20250306,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22650,550,2,2.49,1554421025,69366,61.42,22300,22700,22100,28700,15500,22100,22408.98,4.16,0,20565,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13253,4.12,0.99,12,0.12,5499.00,22939.00,22700,20250306,-0.22,15422,20240318,46.87,22700,-0.22,20250306,18230,24.25,20250103,104400,-78.30,20240924,17160,31.99,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N diff --git a/007370/price/prices-20250301.csv b/007370/price/prices-20250301.csv index 98b54ae801c1..f9efb6070c95 100644 --- a/007370/price/prices-20250301.csv +++ b/007370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-70,5,-1.13,499314645,81465,93.02,6180,6200,6090,8060,4340,6200,6129.19,2.71,0,-16691,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,797,5.82,0.77,12,0.63,1053.00,7924.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5820,5.33,20250102,8840,-30.66,20250108,4860,26.13,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,150223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-90,5,-1.45,470384545,76735,87.62,6180,6200,6090,8060,4340,6200,6129.99,2.71,0,-16016,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,794,5.80,0.77,12,0.59,1053.00,7924.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5820,4.98,20250102,8840,-30.88,20250108,4860,25.72,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-80,5,-1.29,353077475,57526,65.69,6180,6200,6090,8060,4340,6200,6137.70,2.71,0,-4726,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,796,5.81,0.77,12,0.44,1053.00,7924.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5820,5.15,20250102,8840,-30.77,20250108,4860,25.93,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,130222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-60,5,-0.97,312403385,50895,58.11,6180,6200,6090,8060,4340,6200,6138.19,2.71,0,-3225,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,798,5.83,0.77,12,0.39,1053.00,7924.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5820,5.50,20250102,8840,-30.54,20250108,4860,26.34,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,120222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-110,5,-1.77,282170125,45950,52.47,6180,6200,6090,8060,4340,6200,6140.81,2.71,0,-2437,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,792,5.78,0.77,12,0.35,1053.00,7924.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5820,4.64,20250102,8840,-31.11,20250108,4860,25.31,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,110222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-40,5,-0.65,152205495,24707,28.21,6180,6200,6130,8060,4340,6200,6160.42,2.71,0,1737,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,801,5.85,0.78,12,0.19,1053.00,7924.00,8840,20250108,-30.32,4860,20240805,26.75,8840,-30.32,20250108,5820,5.84,20250102,8840,-30.32,20250108,4860,26.75,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,100222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,102570360,16671,19.04,6180,6200,6130,8060,4340,6200,6152.62,2.71,0,3795,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,803,5.87,0.78,12,0.13,1053.00,7924.00,8840,20250108,-30.09,4860,20240805,27.16,8840,-30.09,20250108,5820,6.19,20250102,8840,-30.09,20250108,4860,27.16,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N +20250307,090223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-50,5,-0.81,4891780,794,0.91,6180,6180,6150,8060,4340,6200,6160.93,2.71,0,358,6420,6310,6240,6130,6060,6275,6095,65,1860,500,3960,10,1,13001226,800,5.84,0.78,12,0.01,1053.00,7924.00,8840,20250108,-30.43,4860,20240805,26.54,8840,-30.43,20250108,5820,5.67,20250102,8840,-30.43,20250108,4860,26.54,20240805,5.79,N,007370,500,65 억,,352306,N,N,0,N,00,N 20250306,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-90,5,-1.43,541302320,87030,124.09,6290,6350,6170,8170,4410,6290,6219.78,2.69,0,-11665,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,806,5.89,0.78,12,0.67,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N 20250306,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-100,5,-1.59,507877500,81634,116.40,6290,6350,6170,8170,4410,6290,6221.40,2.69,0,-8243,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,805,5.88,0.78,12,0.63,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N 20250306,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-70,5,-1.11,322578620,51755,73.80,6290,6350,6190,8170,4410,6290,6232.80,2.69,0,-5040,6383,6336,6243,6196,6103,6360,6220,65,1880,500,4020,10,1,13001226,809,5.91,0.78,12,0.40,1053.00,7924.00,8840,20250108,-29.64,4860,20240805,27.98,8840,-29.64,20250108,5820,6.87,20250102,8840,-29.64,20250108,4860,27.98,20240805,6.13,N,007370,500,65 억,,350164,N,N,0,N,00,N diff --git a/007390/price/prices-20250301.csv b/007390/price/prices-20250301.csv index 6514661085c2..55946023d995 100644 --- a/007390/price/prices-20250301.csv +++ b/007390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15830,-740,5,-4.47,9882620365,618987,163.34,16490,16490,15650,21500,11600,16570,15965.88,8.54,0,32108,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10188,-86.03,16.54,12,0.96,-184.00,957.00,27950,20241118,-43.36,6910,20240306,129.09,22700,-30.26,20250102,15650,1.15,20250307,27950,-43.36,20241118,6950,127.77,20240307,0.17,N,007390,500,321 억,,5497207,N,N,33,N,00,N +20250307,150223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15840,-730,5,-4.41,9366632755,586391,154.74,16490,16490,15650,21500,11600,16570,15973.36,8.54,0,25548,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10194,-86.09,16.55,12,0.91,-184.00,957.00,27950,20241118,-43.33,6910,20240306,129.23,22700,-30.22,20250102,15650,1.21,20250307,27950,-43.33,20241118,6950,127.91,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,140222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15850,-720,5,-4.35,8304241085,519307,137.03,16490,16490,15650,21500,11600,16570,15991.01,8.54,0,17429,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10201,-86.14,16.56,12,0.81,-184.00,957.00,27950,20241118,-43.29,6910,20240306,129.38,22700,-30.18,20250102,15650,1.28,20250307,27950,-43.29,20241118,6950,128.06,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,130222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15700,-870,5,-5.25,7191802925,448933,118.46,16490,16490,15650,21500,11600,16570,16019.77,8.54,0,9058,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10104,-85.33,16.41,12,0.70,-184.00,957.00,27950,20241118,-43.83,6910,20240306,127.21,22700,-30.84,20250102,15650,0.32,20250307,27950,-43.83,20241118,6950,125.90,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,120223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15940,-630,5,-3.80,5129832580,318245,83.98,16490,16490,15790,21500,11600,16570,16119.13,8.54,0,-1855,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10259,-86.63,16.66,12,0.49,-184.00,957.00,27950,20241118,-42.97,6910,20240306,130.68,22700,-29.78,20250102,15790,0.95,20250307,27950,-42.97,20241118,6950,129.35,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,110222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16180,-390,5,-2.35,2888815050,178004,46.97,16490,16490,16100,21500,11600,16570,16228.93,8.54,0,-8373,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10413,-87.93,16.91,12,0.28,-184.00,957.00,27950,20241118,-42.11,6910,20240306,134.15,22700,-28.72,20250102,16100,0.50,20250307,27950,-42.11,20241118,6950,132.81,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,100222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16200,-370,5,-2.23,2202870210,135553,35.77,16490,16490,16100,21500,11600,16570,16250.99,8.54,0,-11286,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10426,-88.04,16.93,12,0.21,-184.00,957.00,27950,20241118,-42.04,6910,20240306,134.44,22700,-28.63,20250102,16100,0.62,20250307,27950,-42.04,20241118,6950,133.09,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N +20250307,090223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16350,-220,5,-1.33,85310320,5202,1.37,16490,16490,16320,21500,11600,16570,16399.52,8.54,0,-754,16890,16730,16470,16310,16050,16810,16390,322,4930,500,11930,10,1,64357156,10522,-88.86,17.08,12,0.01,-184.00,957.00,27950,20241118,-41.50,6910,20240306,136.61,22700,-27.97,20250102,16120,1.43,20250213,27950,-41.50,20241118,6950,135.25,20240307,0.17,N,007390,500,321 억,,5497207,N,N,17,N,00,N 20250306,160221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16570,180,2,1.10,6168305260,375104,70.07,16500,16630,16210,21300,11480,16390,16444.17,8.41,0,64865,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10664,-90.05,17.31,12,0.58,-184.00,957.00,27950,20241118,-40.72,6910,20240306,139.80,22700,-27.00,20250102,16120,2.79,20250213,27950,-40.72,20241118,6910,139.80,20240306,0.19,N,007390,500,321 억,,5413095,N,N,17,N,00,N 20250306,150221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16480,90,2,0.55,5566437300,338677,63.27,16500,16630,16210,21300,11480,16390,16435.83,8.41,0,60869,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10606,-89.57,17.22,12,0.53,-184.00,957.00,27950,20241118,-41.04,6910,20240306,138.49,22700,-27.40,20250102,16120,2.23,20250213,27950,-41.04,20241118,6910,138.49,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N 20250306,140222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16460,70,2,0.43,4827495220,293886,54.90,16500,16630,16210,21300,11480,16390,16426.42,8.41,0,45649,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10593,-89.46,17.20,12,0.46,-184.00,957.00,27950,20241118,-41.11,6910,20240306,138.21,22700,-27.49,20250102,16120,2.11,20250213,27950,-41.11,20241118,6910,138.21,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N diff --git a/007460/price/prices-20250301.csv b/007460/price/prices-20250301.csv index 77c2459ecca9..6f0ded416b54 100644 --- a/007460/price/prices-20250301.csv +++ b/007460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,-26,5,-3.35,1045423006,1377244,74.12,770,771,749,1010,544,777,759.07,6.82,0,-189531,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2342,-3.53,0.81,12,0.44,-213.00,929.00,1894,20240321,-60.35,701,20240305,7.13,878,-14.46,20250107,710,5.77,20250205,1894,-60.35,20240321,710,5.77,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,1269,N,00,N +20250307,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,756,-21,5,-2.70,934226833,1229197,66.15,770,771,751,1010,544,777,760.03,6.82,0,-117388,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2357,-3.55,0.81,12,0.39,-213.00,929.00,1894,20240321,-60.08,701,20240305,7.85,878,-13.90,20250107,710,6.48,20250205,1894,-60.08,20240321,710,6.48,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,140222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,759,-18,5,-2.32,717399455,941864,50.69,770,771,755,1010,544,777,761.68,6.82,0,-93845,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2367,-3.56,0.82,12,0.30,-213.00,929.00,1894,20240321,-59.93,701,20240305,8.27,878,-13.55,20250107,710,6.90,20250205,1894,-59.93,20240321,710,6.90,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,130223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,759,-18,5,-2.32,647375612,849644,45.73,770,771,755,1010,544,777,761.94,6.82,0,-82806,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2367,-3.56,0.82,12,0.27,-213.00,929.00,1894,20240321,-59.93,701,20240305,8.27,878,-13.55,20250107,710,6.90,20250205,1894,-59.93,20240321,710,6.90,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,120223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,-19,5,-2.45,521585021,683481,36.78,770,771,755,1010,544,777,763.13,6.82,0,-58299,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2364,-3.56,0.82,12,0.22,-213.00,929.00,1894,20240321,-59.98,701,20240305,8.13,878,-13.67,20250107,710,6.76,20250205,1894,-59.98,20240321,710,6.76,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,110222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,768,-9,5,-1.16,449707094,589013,31.70,770,771,755,1010,544,777,763.49,6.82,0,-57442,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2395,-3.61,0.83,12,0.19,-213.00,929.00,1894,20240321,-59.45,701,20240305,9.56,878,-12.53,20250107,710,8.17,20250205,1894,-59.45,20240321,710,8.17,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,100222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,-15,5,-1.93,334056999,437979,23.57,770,770,755,1010,544,777,762.72,6.82,0,-64511,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2376,-3.58,0.82,12,0.14,-213.00,929.00,1894,20240321,-59.77,701,20240305,8.70,878,-13.21,20250107,710,7.32,20250205,1894,-59.77,20240321,710,7.32,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N +20250307,090223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,755,-22,5,-2.83,97674114,127537,6.86,770,770,755,1010,544,777,765.85,6.82,0,2809,800,788,767,755,734,794,761,1559,233,500,540,1,1,311826676,2354,-3.54,0.81,12,0.04,-213.00,929.00,1894,20240321,-60.14,701,20240305,7.70,878,-14.01,20250107,710,6.34,20250205,1894,-60.14,20240321,710,6.34,20250205,1.38,N,007460,500,1559 억,,21269324,N,N,5,N,00,N 20250306,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,777,15,2,1.97,1404650984,1833061,114.63,746,779,746,990,534,762,766.29,6.62,0,607960,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2423,-3.65,0.84,12,0.59,-213.00,929.00,1894,20240321,-58.98,701,20240305,10.84,878,-11.50,20250107,710,9.44,20250205,1894,-58.98,20240321,705,10.21,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N 20250306,150221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,770,8,2,1.05,1108425631,1450512,90.71,746,774,746,990,534,762,764.16,6.62,0,439698,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2401,-3.62,0.83,12,0.47,-213.00,929.00,1894,20240321,-59.35,701,20240305,9.84,878,-12.30,20250107,710,8.45,20250205,1894,-59.35,20240321,705,9.22,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N 20250306,140222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,761,-1,5,-0.13,875472115,1146405,71.69,746,774,746,990,534,762,763.67,6.62,0,282474,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2373,-3.57,0.82,12,0.37,-213.00,929.00,1894,20240321,-59.82,701,20240305,8.56,878,-13.33,20250107,710,7.18,20250205,1894,-59.82,20240321,705,7.94,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N diff --git a/007530/price/prices-20250301.csv b/007530/price/prices-20250301.csv index 53e1cada09b1..ac6aaec73987 100644 --- a/007530/price/prices-20250301.csv +++ b/007530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160223,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1940,-125,5,-6.05,75256862,38455,1147.91,2070,2070,1865,2680,1450,2065,1957.01,0.20,0,465,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,1,1,22254231,432,39.59,0.84,12,0.17,49.00,2302.00,3150,20240715,-38.41,1865,20250307,4.02,2575,-24.66,20250106,1865,4.02,20250307,3150,-38.41,20240715,1865,4.02,20250307,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,150224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1949,-116,5,-5.62,58954688,30086,898.09,2070,2070,1865,2680,1450,2065,1959.54,0.20,0,1037,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,1,1,22254231,434,39.78,0.85,12,0.14,49.00,2302.00,3150,20240715,-38.13,1865,20250307,4.50,2575,-24.31,20250106,1865,4.50,20250307,3150,-38.13,20240715,1865,4.50,20250307,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,140222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,11157015,5472,163.34,2070,2070,2025,2680,1450,2065,2038.93,0.20,0,-54,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,456,41.84,0.89,12,0.02,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,130223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,6658310,3259,97.28,2070,2070,2025,2680,1450,2065,2043.05,0.20,0,86,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,458,42.04,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.60,1900,20241209,8.42,2575,-20.00,20250106,2020,1.98,20250212,3150,-34.60,20240715,1900,8.42,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,120223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,5168440,2527,75.43,2070,2070,2025,2680,1450,2065,2045.29,0.20,0,-44,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,460,42.14,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,110223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,2626365,1284,38.33,2070,2070,2025,2680,1450,2065,2045.46,0.20,0,-24,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,460,42.14,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,100222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,2309120,1130,33.73,2070,2070,2025,2680,1450,2065,2043.47,0.20,0,-5,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,460,42.14,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N +20250307,090224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-10,5,-0.48,362100,176,5.25,2070,2070,2055,2680,1450,2065,2057.39,0.20,0,28,2105,2085,2065,2045,2025,2095,2055,111,615,500,1440,5,1,22254231,457,41.94,0.89,12,0.00,49.00,2302.00,3150,20240715,-34.76,1900,20241209,8.16,2575,-20.19,20250106,2020,1.73,20250212,3150,-34.76,20240715,1900,8.16,20241209,0.16,N,007530,500,111 억,,44964,N,N,0,N,00,N 20250306,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,30,2,1.47,6902130,3350,43.50,2050,2085,2045,2645,1425,2035,2060.34,0.20,0,-180,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,460,42.14,0.90,12,0.02,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N 20250306,150222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,15,2,0.74,6460010,3135,40.71,2050,2085,2045,2645,1425,2035,2060.61,0.20,0,-179,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,456,41.84,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N 20250306,140222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,6077895,2949,38.29,2050,2085,2045,2645,1425,2035,2061.00,0.20,0,-179,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,461,42.24,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.29,1900,20241209,8.95,2575,-19.61,20250106,2020,2.48,20250212,3150,-34.29,20240715,1900,8.95,20241209,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N diff --git a/007540/price/prices-20250301.csv b/007540/price/prices-20250301.csv index bb4cea05804d..fcec2311b2dd 100644 --- a/007540/price/prices-20250301.csv +++ b/007540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,-300,5,-0.70,352080550,8292,101.31,43000,43450,41850,55700,30050,42900,42460.27,2.87,0,-195,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1225,20.15,0.55,12,0.29,2114.00,77969.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,150224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42450,-450,5,-1.05,290279850,6826,83.40,43000,43450,42200,55700,30050,42900,42525.62,2.87,0,-187,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1221,20.08,0.54,12,0.24,2114.00,77969.00,67300,20240618,-36.92,35600,20241209,19.24,46900,-9.49,20250304,37450,13.35,20250102,67300,-36.92,20240618,35600,19.24,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,140223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42650,-250,5,-0.58,236363450,5552,67.83,43000,43450,42200,55700,30050,42900,42572.67,2.87,0,-166,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1227,20.18,0.55,12,0.19,2114.00,77969.00,67300,20240618,-36.63,35600,20241209,19.80,46900,-9.06,20250304,37450,13.89,20250102,67300,-36.63,20240618,35600,19.80,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,130223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42700,-200,5,-0.47,203743700,4787,58.49,43000,43450,42200,55700,30050,42900,42561.88,2.87,0,288,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1228,20.20,0.55,12,0.17,2114.00,77969.00,67300,20240618,-36.55,35600,20241209,19.94,46900,-8.96,20250304,37450,14.02,20250102,67300,-36.55,20240618,35600,19.94,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,120223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,-300,5,-0.70,172987475,4064,49.65,43000,43450,42200,55700,30050,42900,42565.82,2.87,0,292,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1225,20.15,0.55,12,0.14,2114.00,77969.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,110223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42650,-250,5,-0.58,128504275,3017,36.86,43000,43450,42200,55700,30050,42900,42593.40,2.87,0,458,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1227,20.18,0.55,12,0.10,2114.00,77969.00,67300,20240618,-36.63,35600,20241209,19.80,46900,-9.06,20250304,37450,13.89,20250102,67300,-36.63,20240618,35600,19.80,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,100223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42900,0,3,0.00,100442375,2357,28.80,43000,43450,42200,55700,30050,42900,42614.50,2.87,0,407,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1234,20.29,0.55,12,0.08,2114.00,77969.00,67300,20240618,-36.26,35600,20241209,20.51,46900,-8.53,20250304,37450,14.55,20250102,67300,-36.26,20240618,35600,20.51,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N +20250307,090224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42550,-350,5,-0.82,41358950,969,11.84,43000,43000,42500,55700,30050,42900,42682.09,2.87,0,433,43400,43150,42700,42450,42000,43275,42575,29,12800,1000,31740,50,1,2875800,1224,20.13,0.55,12,0.03,2114.00,77969.00,67300,20240618,-36.78,35600,20241209,19.52,46900,-9.28,20250304,37450,13.62,20250102,67300,-36.78,20240618,35600,19.52,20241209,1.41,N,007540,1000,28 억,,82539,N,N,2,N,00,N 20250306,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42900,150,2,0.35,343789200,8080,27.57,42750,42950,42250,55500,29950,42750,42548.08,2.85,0,-1090,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1234,20.29,0.55,12,0.28,2114.00,77969.00,67300,20240618,-36.26,35600,20241209,20.51,46900,-8.53,20250304,37450,14.55,20250102,67300,-36.26,20240618,35600,20.51,20241209,1.24,N,007540,1000,28 억,,82036,N,N,2,N,00,N 20250306,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42700,-50,5,-0.12,303351350,7133,24.34,42750,42950,42250,55500,29950,42750,42527.88,2.85,0,-889,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1228,20.20,0.55,12,0.25,2114.00,77969.00,67300,20240618,-36.55,35600,20241209,19.94,46900,-8.96,20250304,37450,14.02,20250102,67300,-36.55,20240618,35600,19.94,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N 20250306,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42950,200,2,0.47,272281550,6406,21.86,42750,42950,42250,55500,29950,42750,42504.14,2.85,0,-745,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1235,20.32,0.55,12,0.22,2114.00,77969.00,67300,20240618,-36.18,35600,20241209,20.65,46900,-8.42,20250304,37450,14.69,20250102,67300,-36.18,20240618,35600,20.65,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N diff --git a/007570/price/prices-20250301.csv b/007570/price/prices-20250301.csv index 21c19df71e2c..682435907264 100644 --- a/007570/price/prices-20250301.csv +++ b/007570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10960,-190,5,-1.70,274212860,24840,141.92,11150,11180,10950,14490,7810,11150,11040.06,6.49,0,-9213,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2092,-84.31,0.90,12,0.13,-130.00,12231.00,15550,20240812,-29.52,9820,20241209,11.61,13320,-17.72,20250106,10720,2.24,20250203,15550,-29.52,20240812,9820,11.61,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,150224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10990,-160,5,-1.43,252963730,22902,130.85,11150,11180,10950,14490,7810,11150,11045.49,6.49,0,-8925,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2098,-84.54,0.90,12,0.12,-130.00,12231.00,15550,20240812,-29.32,9820,20241209,11.91,13320,-17.49,20250106,10720,2.52,20250203,15550,-29.32,20240812,9820,11.91,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,140223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11030,-120,5,-1.08,185397570,16751,95.70,11150,11180,11000,14490,7810,11150,11067.85,6.49,0,-5262,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2105,-84.85,0.90,12,0.09,-130.00,12231.00,15550,20240812,-29.07,9820,20241209,12.32,13320,-17.19,20250106,10720,2.89,20250203,15550,-29.07,20240812,9820,12.32,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,130223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11020,-130,5,-1.17,145436440,13123,74.98,11150,11180,11010,14490,7810,11150,11082.56,6.49,0,-3472,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2103,-84.77,0.90,12,0.07,-130.00,12231.00,15550,20240812,-29.13,9820,20241209,12.22,13320,-17.27,20250106,10720,2.80,20250203,15550,-29.13,20240812,9820,12.22,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,120224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,-80,5,-0.72,110506480,9955,56.88,11150,11180,11040,14490,7810,11150,11100.60,6.49,0,-2192,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2113,-85.15,0.91,12,0.05,-130.00,12231.00,15550,20240812,-28.81,9820,20241209,12.73,13320,-16.89,20250106,10720,3.26,20250203,15550,-28.81,20240812,9820,12.73,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,110223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11110,-40,5,-0.36,64824890,5840,33.37,11150,11180,11040,14490,7810,11150,11100.15,6.49,0,142,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2120,-85.46,0.91,12,0.03,-130.00,12231.00,15550,20240812,-28.55,9820,20241209,13.14,13320,-16.59,20250106,10720,3.64,20250203,15550,-28.55,20240812,9820,13.14,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,100223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11120,-30,5,-0.27,55182400,4973,28.41,11150,11180,11040,14490,7810,11150,11096.40,6.49,0,16,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2122,-85.54,0.91,12,0.03,-130.00,12231.00,15550,20240812,-28.49,9820,20241209,13.24,13320,-16.52,20250106,10720,3.73,20250203,15550,-28.49,20240812,9820,13.24,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N +20250307,090224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-60,5,-0.54,367880,33,0.19,11150,11180,11090,14490,7810,11150,11147.88,6.49,0,-5,11403,11276,11173,11046,10943,11225,10995,477,3340,2500,8020,10,1,19085664,2117,-85.31,0.91,12,0.00,-130.00,12231.00,15550,20240812,-28.68,9820,20241209,12.93,13320,-16.74,20250106,10720,3.45,20250203,15550,-28.68,20240812,9820,12.93,20241209,1.03,N,007570,2500,477 억,,1238846,N,N,4,N,00,N 20250306,160222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,40,2,0.36,194641545,17503,49.64,11300,11300,11070,14440,7780,11110,11120.46,6.49,0,-39,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2128,-85.77,0.91,12,0.09,-130.00,12231.00,15550,20240812,-28.30,9820,20241209,13.54,13320,-16.29,20250106,10720,4.01,20250203,15550,-28.30,20240812,9820,13.54,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,4,N,00,N 20250306,150222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,40,2,0.36,179567365,16151,45.81,11300,11300,11070,14440,7780,11110,11118.03,6.49,0,-475,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2128,-85.77,0.91,12,0.08,-130.00,12231.00,15550,20240812,-28.30,9820,20241209,13.54,13320,-16.29,20250106,10720,4.01,20250203,15550,-28.30,20240812,9820,13.54,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N 20250306,140223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,30,2,0.27,142481035,12816,36.35,11300,11300,11070,14440,7780,11110,11117.43,6.49,0,445,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2126,-85.69,0.91,12,0.07,-130.00,12231.00,15550,20240812,-28.36,9820,20241209,13.44,13320,-16.37,20250106,10720,3.92,20250203,15550,-28.36,20240812,9820,13.44,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N diff --git a/007590/price/prices-20250301.csv b/007590/price/prices-20250301.csv index 2d23c7d2ae23..22fe5ed21290 100644 --- a/007590/price/prices-20250301.csv +++ b/007590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,17001140,2815,46.12,6050,6050,6020,7850,4230,6040,6039.48,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,823,6.78,0.50,12,0.02,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250212,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,16783760,2779,45.53,6050,6050,6020,7850,4230,6040,6039.50,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,823,6.78,0.50,12,0.02,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250212,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,14937150,2473,40.51,6050,6050,6020,7850,4230,6040,6040.09,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,823,6.78,0.50,12,0.02,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250212,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,130224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,9615920,1592,26.08,6050,6050,6020,7850,4230,6040,6040.15,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,824,6.79,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,120224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,9609870,1591,26.06,6050,6050,6020,7850,4230,6040,6040.14,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,824,6.79,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,9216760,1526,25.00,6050,6050,6020,7850,4230,6040,6039.82,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,824,6.79,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,10,2,0.17,8110190,1343,22.00,6050,6050,6020,7850,4230,6040,6038.86,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,824,6.79,0.50,12,0.01,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N +20250307,090225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,0,3,0.00,3092510,512,8.39,6050,6050,6040,7850,4230,6040,6040.06,30.30,0,-11,6086,6062,6036,6012,5986,6050,6000,68,1810,500,4460,10,1,13617577,823,6.78,0.50,12,0.00,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250212,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126097,N,N,7,N,00,N 20250306,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,36817950,6104,72.31,6060,6060,6010,7870,4250,6060,6031.77,30.30,0,12,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250306,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126094,N,N,7,N,00,N 20250306,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,36727350,6089,72.14,6060,6060,6010,7870,4250,6060,6031.75,30.30,0,12,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250306,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N 20250306,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,34841485,5777,68.44,6060,6060,6010,7870,4250,6060,6031.07,30.30,0,9,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.48,6000,20240610,1.00,6250,-3.04,20250207,6010,0.83,20250306,6480,-6.48,20240328,6000,1.00,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N diff --git a/007610/price/prices-20250301.csv b/007610/price/prices-20250301.csv index b0def95a5bd0..887dbff0e253 100644 --- a/007610/price/prices-20250301.csv +++ b/007610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,150225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,140223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,130224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,120224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,110224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,100223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250307,090225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240223,0.00,3000,20240223,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240307,3000,0.00,20240307,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250306,160223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250306,150223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250306,140223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20250301.csv b/007660/price/prices-20250301.csv index 236cba632eb8..936f96dd96c0 100644 --- a/007660/price/prices-20250301.csv +++ b/007660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37200,2100,2,5.98,57523586375,1567549,108.36,35350,37600,34775,45600,24600,35100,36696.93,14.18,0,172104,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23528,49.27,8.82,12,2.48,755.00,4218.00,58059,20240703,-35.93,20422,20241118,82.16,43700,-14.87,20250227,24361,52.70,20250114,59700,-37.69,20240703,21000,77.14,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,10278,N,00,N +20250307,150225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37150,2050,2,5.84,54745327525,1492937,103.21,35350,37600,34775,45600,24600,35100,36670.32,14.18,0,157242,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23496,49.21,8.81,12,2.36,755.00,4218.00,58059,20240703,-36.01,20422,20241118,81.91,43700,-14.99,20250227,24361,52.50,20250114,59700,-37.77,20240703,21000,76.90,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,140224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36950,1850,2,5.27,43318702250,1186088,81.99,35350,37300,34775,45600,24600,35100,36523.21,14.18,0,134099,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23370,48.94,8.76,12,1.88,755.00,4218.00,58059,20240703,-36.36,20422,20241118,80.93,43700,-15.45,20250227,24361,51.68,20250114,59700,-38.11,20240703,21000,75.95,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,130224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36550,1450,2,4.13,36749466775,1008060,69.69,35350,37300,34775,45600,24600,35100,36456.62,14.18,0,113682,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23117,48.41,8.67,12,1.59,755.00,4218.00,58059,20240703,-37.05,20422,20241118,78.97,43700,-16.36,20250227,24361,50.03,20250114,59700,-38.78,20240703,21000,74.05,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,120225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36650,1550,2,4.42,34289067750,940946,65.05,35350,37300,34775,45600,24600,35100,36442.10,14.18,0,113149,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23180,48.54,8.69,12,1.49,755.00,4218.00,58059,20240703,-36.87,20422,20241118,79.46,43700,-16.13,20250227,24361,50.45,20250114,59700,-38.61,20240703,21000,74.52,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,110224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36700,1600,2,4.56,31598421625,867635,59.98,35350,37300,34775,45600,24600,35100,36420.14,14.18,0,108001,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23211,48.61,8.70,12,1.37,755.00,4218.00,58059,20240703,-36.79,20422,20241118,79.71,43700,-16.02,20250227,24361,50.65,20250114,59700,-38.53,20240703,21000,74.76,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,100224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36950,1850,2,5.27,21011525750,580571,40.13,35350,36950,34775,45600,24600,35100,36192.52,14.18,0,107380,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23370,48.94,8.76,12,0.92,755.00,4218.00,58059,20240703,-36.36,20422,20241118,80.93,43700,-15.45,20250227,24361,51.68,20250114,59700,-38.11,20240703,21000,75.95,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N +20250307,090225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35100,0,3,0.00,1650884925,46855,3.24,35350,35500,34800,45600,24600,35100,35236.04,14.18,0,4189,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,22199,46.49,8.32,12,0.07,755.00,4218.00,58059,20240703,-39.54,20422,20241118,71.87,43700,-19.68,20250227,24361,44.08,20250114,59700,-41.21,20240703,21000,67.14,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N 20250306,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35100,-2000,5,-5.39,51168742300,1429724,151.01,37150,37250,34850,48200,26000,37100,35791.35,14.22,0,602,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22199,46.49,8.32,12,2.26,755.00,4218.00,58059,20240703,-39.54,20422,20241118,71.87,43700,-19.68,20250227,24361,44.08,20250114,59700,-41.21,20240703,21000,67.14,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,22986,N,00,N 20250306,150223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35200,-1900,5,-5.12,45918995750,1280321,135.23,37150,37250,34850,48200,26000,37100,35865.22,14.22,0,-33039,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22263,46.62,8.35,12,2.02,755.00,4218.00,58059,20240703,-39.37,20422,20241118,72.36,43700,-19.45,20250227,24361,44.49,20250114,59700,-41.04,20240703,21000,67.62,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N 20250306,140223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35700,-1400,5,-3.77,35725450675,991379,104.71,37150,37250,35300,48200,26000,37100,36036.12,14.22,0,-51739,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22579,47.28,8.46,12,1.57,755.00,4218.00,58059,20240703,-38.51,20422,20241118,74.81,43700,-18.31,20250227,24361,46.55,20250114,59700,-40.20,20240703,21000,70.00,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N diff --git a/007680/price/prices-20250301.csv b/007680/price/prices-20250301.csv index 854bed77c38d..839b8f92d09d 100644 --- a/007680/price/prices-20250301.csv +++ b/007680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,5,2,0.12,7681385,1891,29.44,4065,4115,4050,5270,2840,4055,4062.08,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,546,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4005,1.37,20250225,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-5,5,-0.12,6349710,1563,24.33,4065,4115,4050,5270,2840,4055,4062.51,0.54,0,44,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4005,1.12,20250225,5300,-23.58,20240308,3935,2.92,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,45,2,1.11,4203090,1034,16.10,4065,4115,4050,5270,2840,4055,4064.88,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,551,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4005,2.37,20250225,5300,-22.64,20240308,3935,4.19,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,130224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,25,2,0.62,4068430,1001,15.58,4065,4115,4050,5270,2840,4055,4064.37,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,549,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.02,3935,20240711,3.68,4460,-8.52,20250116,4005,1.87,20250225,5300,-23.02,20240308,3935,3.68,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,120225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,25,2,0.62,3974610,978,15.22,4065,4115,4050,5270,2840,4055,4064.02,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,549,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.02,3935,20240711,3.68,4460,-8.52,20250116,4005,1.87,20250225,5300,-23.02,20240308,3935,3.68,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,110224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,3595330,885,13.78,4065,4115,4050,5270,2840,4055,4062.52,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5300,-23.49,20240308,3935,3.05,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,100224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,55,2,1.36,460780,112,1.74,4065,4115,4065,5270,2840,4055,4114.11,0.54,0,-10,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,553,-0.96,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-22.45,3935,20240711,4.45,4460,-7.85,20250116,4005,2.62,20250225,5300,-22.45,20240308,3935,4.45,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N +20250307,090225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4115,60,2,1.48,8180,2,0.03,4065,4115,4065,5270,2840,4055,4090.00,0.54,0,0,4168,4111,4083,4026,3998,4097,4012,67,1215,500,2910,5,1,13446474,553,-0.96,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-22.36,3935,20240711,4.57,4460,-7.74,20250116,4005,2.75,20250225,5300,-22.36,20240308,3935,4.57,20240711,0.12,N,007680,500,67 억,,73174,N,N,0,N,00,N 20250306,160223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,26144195,6424,218.73,4120,4140,4055,5290,2850,4070,4069.77,0.54,0,-92,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.05,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5300,-23.49,20240308,3935,3.05,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N 20250306,150223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,22478455,5521,187.98,4120,4140,4060,5290,2850,4070,4071.45,0.54,0,-2,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,546,-0.95,0.19,12,0.04,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4005,1.37,20250225,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N 20250306,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,25,2,0.61,21258135,5221,177.77,4120,4140,4060,5290,2850,4070,4071.66,0.54,0,18,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,551,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.74,3935,20240711,4.07,4460,-8.18,20250116,4005,2.25,20250225,5300,-22.74,20240308,3935,4.07,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N diff --git a/007690/price/prices-20250301.csv b/007690/price/prices-20250301.csv index f4507b25d4dd..2eacd8ba3d45 100644 --- a/007690/price/prices-20250301.csv +++ b/007690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,-400,5,-1.20,589394750,17885,61.12,33450,33600,32300,43450,23450,33450,32954.69,18.23,0,-5743,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2978,38.65,0.34,12,0.20,855.00,96273.00,40461,20240626,-18.32,25708,20241209,28.56,35105,-5.85,20250225,27801,18.88,20250116,41550,-20.46,20240626,26400,25.19,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-550,5,-1.64,540858400,16414,56.09,33450,33600,32300,43450,23450,33450,32951.04,18.23,0,-4683,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2964,38.48,0.34,12,0.18,855.00,96273.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-550,5,-1.64,514250000,15604,53.32,33450,33600,32300,43450,23450,33450,32956.29,18.23,0,-4296,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2964,38.48,0.34,12,0.17,855.00,96273.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,449917550,13658,46.67,33450,33600,32300,43450,23450,33450,32941.69,18.23,0,-3771,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2987,38.77,0.34,12,0.15,855.00,96273.00,40461,20240626,-18.07,25708,20241209,28.95,35105,-5.57,20250225,27801,19.24,20250116,41550,-20.22,20240626,26400,25.57,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32750,-700,5,-2.09,418118500,12694,43.38,33450,33600,32300,43450,23450,33450,32938.28,18.23,0,-3408,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2951,38.30,0.34,12,0.14,855.00,96273.00,40461,20240626,-19.06,25708,20241209,27.39,35105,-6.71,20250225,27801,17.80,20250116,41550,-21.18,20240626,26400,24.05,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-800,5,-2.39,391781800,11888,40.62,33450,33600,32300,43450,23450,33450,32956.07,18.23,0,-3344,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2942,38.19,0.34,12,0.13,855.00,96273.00,40461,20240626,-19.31,25708,20241209,27.00,35105,-6.99,20250225,27801,17.44,20250116,41550,-21.42,20240626,26400,23.67,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-800,5,-2.39,352219050,10673,36.47,33450,33600,32300,43450,23450,33450,33000.94,18.23,0,-3282,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2942,38.19,0.34,12,0.12,855.00,96273.00,40461,20240626,-19.31,25708,20241209,27.00,35105,-6.99,20250225,27801,17.44,20250116,41550,-21.42,20240626,26400,23.67,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N +20250307,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,-50,5,-0.15,5385700,161,0.55,33450,33600,33400,43450,23450,33450,33451.55,18.23,0,-11,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,3010,39.06,0.35,12,0.00,855.00,96273.00,40461,20240626,-17.45,25708,20241209,29.92,35105,-4.86,20250225,27801,20.14,20250116,41550,-19.61,20240626,26400,26.52,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N 20250306,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34350,450,2,1.33,1020388650,29742,183.77,34050,34650,33550,44050,23750,33900,34308.69,18.24,0,-667,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3095,40.18,0.36,12,0.33,855.00,96273.00,41550,20240626,-17.33,26400,20241209,30.11,36050,-4.72,20250225,28550,20.32,20250116,41550,-17.33,20240626,26400,30.11,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N 20250306,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34450,550,2,1.62,916744700,26730,165.16,34050,34650,33550,44050,23750,33900,34297.22,18.24,0,-628,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3104,40.29,0.36,12,0.30,855.00,96273.00,41550,20240626,-17.09,26400,20241209,30.49,36050,-4.44,20250225,28550,20.67,20250116,41550,-17.09,20240626,26400,30.49,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N 20250306,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34350,450,2,1.33,761086100,22209,137.23,34050,34650,33550,44050,23750,33900,34270.10,18.24,0,300,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3095,40.18,0.36,12,0.25,855.00,96273.00,41550,20240626,-17.33,26400,20241209,30.11,36050,-4.72,20250225,28550,20.32,20250116,41550,-17.33,20240626,26400,30.11,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N diff --git a/007700/price/prices-20250301.csv b/007700/price/prices-20250301.csv index c9f8678026ee..6dcfb9fb19da 100644 --- a/007700/price/prices-20250301.csv +++ b/007700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13010,390,2,3.09,911762130,68581,715.28,12500,13700,12500,16400,8840,12620,13295.48,0.04,0,2596,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5089,4.16,0.24,12,0.18,3127.00,54724.00,19120,20240717,-31.96,11490,20241209,13.23,13700,-5.04,20250307,11550,12.64,20250203,19120,-31.96,20240717,11490,13.23,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13190,570,2,4.52,884680130,66508,693.66,12500,13700,12500,16400,8840,12620,13301.86,0.04,0,2417,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5159,4.22,0.24,12,0.17,3127.00,54724.00,19120,20240717,-31.01,11490,20241209,14.80,13700,-3.72,20250307,11550,14.20,20250203,19120,-31.01,20240717,11490,14.80,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13290,670,2,5.31,834255690,62677,653.70,12500,13700,12500,16400,8840,12620,13310.40,0.04,0,2887,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5198,4.25,0.24,12,0.16,3127.00,54724.00,19120,20240717,-30.49,11490,20241209,15.67,13700,-2.99,20250307,11550,15.06,20250203,19120,-30.49,20240717,11490,15.67,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13130,510,2,4.04,788694650,59225,617.70,12500,13700,12500,16400,8840,12620,13316.92,0.04,0,3067,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5136,4.20,0.24,12,0.15,3127.00,54724.00,19120,20240717,-31.33,11490,20241209,14.27,13700,-4.16,20250307,11550,13.68,20250203,19120,-31.33,20240717,11490,14.27,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13130,510,2,4.04,753137965,56520,589.49,12500,13700,12500,16400,8840,12620,13325.16,0.04,0,2591,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5136,4.20,0.24,12,0.14,3127.00,54724.00,19120,20240717,-31.33,11490,20241209,14.27,13700,-4.16,20250307,11550,13.68,20250203,19120,-31.33,20240717,11490,14.27,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,110225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13660,1040,2,8.24,571120875,42868,447.10,12500,13690,12500,16400,8840,12620,13322.78,0.04,0,320,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5343,4.37,0.25,12,0.11,3127.00,54724.00,19120,20240717,-28.56,11490,20241209,18.89,13690,-0.22,20250307,11550,18.27,20250203,19120,-28.56,20240717,11490,18.89,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12920,300,2,2.38,56384710,4388,45.77,12500,12990,12500,16400,8840,12620,12849.75,0.04,0,137,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,5054,4.13,0.24,12,0.01,3127.00,54724.00,19120,20240717,-32.43,11490,20241209,12.45,12990,-0.54,20250307,11550,11.86,20250203,19120,-32.43,20240717,11490,12.45,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N +20250307,090226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,-70,5,-0.55,613000,49,0.51,12500,12550,12500,16400,8840,12620,12510.20,0.04,0,-10,12853,12736,12583,12466,12313,12795,12525,196,3780,500,9080,10,1,39114367,4909,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,12790,-1.88,20250221,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.20,N,007700,500,195 억,,17283,N,N,15,N,00,N 20250306,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12620,190,2,1.53,121082780,9583,123.59,12430,12700,12430,16150,8710,12430,12635.17,0.04,0,483,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4936,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.00,11490,20241209,9.83,12790,-1.33,20250221,11550,9.26,20250203,19120,-34.00,20240717,11490,9.83,20241209,0.20,N,007700,500,195 억,,14958,N,N,15,N,00,N 20250306,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12640,210,2,1.69,107596680,8515,109.81,12430,12700,12430,16150,8710,12430,12636.13,0.04,0,230,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4944,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.89,11490,20241209,10.01,12790,-1.17,20250221,11550,9.44,20250203,19120,-33.89,20240717,11490,10.01,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N 20250306,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12630,200,2,1.61,76355930,6045,77.96,12430,12700,12430,16150,8710,12430,12631.25,0.04,0,193,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4940,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.94,11490,20241209,9.92,12790,-1.25,20250221,11550,9.35,20250203,19120,-33.94,20240717,11490,9.92,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N diff --git a/007720/price/prices-20250301.csv b/007720/price/prices-20250301.csv index 737d3d4b201e..7bc5201f9269 100644 --- a/007720/price/prices-20250301.csv +++ b/007720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-21,5,-2.23,367856241,395631,135.32,912,948,912,1223,659,941,929.82,0.71,0,45425,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,927,0.00,0.81,12,0.39,0.00,1140.00,1580,20250121,-41.77,494,20240419,86.23,1580,-41.77,20250121,854,7.73,20250102,1580,-41.77,20250121,494,86.23,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,150226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-17,5,-1.81,352587556,379073,129.66,912,948,912,1223,659,941,930.13,0.71,0,44630,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,931,0.00,0.81,12,0.38,0.00,1140.00,1580,20250121,-41.52,494,20240419,87.04,1580,-41.52,20250121,854,8.20,20250102,1580,-41.52,20250121,494,87.04,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,140225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,-4,5,-0.43,255113802,273724,93.63,912,948,912,1223,659,941,932.01,0.71,0,39672,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,945,0.00,0.82,12,0.27,0.00,1140.00,1580,20250121,-40.70,494,20240419,89.68,1580,-40.70,20250121,854,9.72,20250102,1580,-40.70,20250121,494,89.68,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,130225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,936,-5,5,-0.53,227651390,244366,83.58,912,948,912,1223,659,941,931.60,0.71,0,40720,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,943,0.00,0.82,12,0.24,0.00,1140.00,1580,20250121,-40.76,494,20240419,89.47,1580,-40.76,20250121,854,9.60,20250102,1580,-40.76,20250121,494,89.47,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,120226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,-11,5,-1.17,213884809,229641,78.55,912,948,912,1223,659,941,931.39,0.71,0,40486,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,937,0.00,0.82,12,0.23,0.00,1140.00,1580,20250121,-41.14,494,20240419,88.26,1580,-41.14,20250121,854,8.90,20250102,1580,-41.14,20250121,494,88.26,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,110225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-1,5,-0.11,157548515,169215,57.88,912,948,912,1223,659,941,931.06,0.71,0,32810,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,948,0.00,0.82,12,0.17,0.00,1140.00,1580,20250121,-40.51,494,20240419,90.28,1580,-40.51,20250121,854,10.07,20250102,1580,-40.51,20250121,494,90.28,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,100225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,-6,5,-0.64,124101266,133756,45.75,912,948,912,1223,659,941,927.82,0.71,0,37739,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,942,0.00,0.82,12,0.13,0.00,1140.00,1580,20250121,-40.82,494,20240419,89.27,1580,-40.82,20250121,854,9.48,20250102,1580,-40.82,20250121,494,89.27,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N +20250307,090226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,-15,5,-1.59,35692283,39027,13.35,912,930,912,1223,659,941,914.55,0.71,0,16651,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,933,0.00,0.81,12,0.04,0.00,1140.00,1580,20250121,-41.39,494,20240419,87.45,1580,-41.39,20250121,854,8.43,20250102,1580,-41.39,20250121,494,87.45,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N 20250306,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-15,5,-1.57,273379864,291767,75.75,964,965,905,1242,670,956,936.98,0.68,0,28238,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,949,0.00,0.83,12,0.29,0.00,1140.00,1580,20250121,-40.44,494,20240419,90.49,1580,-40.44,20250121,854,10.19,20250102,1580,-40.44,20250121,494,90.49,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N 20250306,150224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,-17,5,-1.78,263470380,281190,73.01,964,965,905,1242,670,956,936.98,0.68,0,28497,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,947,0.00,0.82,12,0.28,0.00,1140.00,1580,20250121,-40.57,494,20240419,90.08,1580,-40.57,20250121,854,9.95,20250102,1580,-40.57,20250121,494,90.08,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N 20250306,140225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,-19,5,-1.99,238232275,254254,66.01,964,965,905,1242,670,956,936.99,0.68,0,31819,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,945,0.00,0.82,12,0.25,0.00,1140.00,1580,20250121,-40.70,494,20240419,89.68,1580,-40.70,20250121,854,9.72,20250102,1580,-40.70,20250121,494,89.68,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N diff --git a/007770/price/prices-20250301.csv b/007770/price/prices-20250301.csv index 07b3b20a4d24..b5165d834c08 100644 --- a/007770/price/prices-20250301.csv +++ b/007770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-280,5,-2.50,110027070,10120,151.61,11220,11220,10770,14580,7860,11220,10872.24,2.21,0,-103,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.61,0.37,12,0.29,-4184.00,29508.00,16660,20240513,-34.33,9000,20241206,21.56,12060,-9.29,20250206,10460,4.59,20250123,16660,-34.33,20240513,9000,21.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10770,-450,5,-4.01,100453900,9245,138.50,11220,11220,10770,14580,7860,11220,10865.75,2.21,0,53,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,378,-2.57,0.36,12,0.26,-4184.00,29508.00,16660,20240513,-35.35,9000,20241206,19.67,12060,-10.70,20250206,10460,2.96,20250123,16660,-35.35,20240513,9000,19.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-300,5,-2.67,28186120,2575,38.58,11220,11220,10910,14580,7860,11220,10946.07,2.21,0,-22,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,383,-2.61,0.37,12,0.07,-4184.00,29508.00,16660,20240513,-34.45,9000,20241206,21.33,12060,-9.45,20250206,10460,4.40,20250123,16660,-34.45,20240513,9000,21.33,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,130226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-280,5,-2.50,18049360,1647,24.67,11220,11220,10910,14580,7860,11220,10958.93,2.21,0,-20,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.61,0.37,12,0.05,-4184.00,29508.00,16660,20240513,-34.33,9000,20241206,21.56,12060,-9.29,20250206,10460,4.59,20250123,16660,-34.33,20240513,9000,21.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,120226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-270,5,-2.41,12009060,1095,16.40,11220,11220,10910,14580,7860,11220,10967.18,2.21,0,-21,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.62,0.37,12,0.03,-4184.00,29508.00,16660,20240513,-34.27,9000,20241206,21.67,12060,-9.20,20250206,10460,4.68,20250123,16660,-34.27,20240513,9000,21.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,110225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,-100,5,-0.89,11007260,1004,15.04,11220,11220,10910,14580,7860,11220,10963.41,2.21,0,-21,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,390,-2.66,0.38,12,0.03,-4184.00,29508.00,16660,20240513,-33.25,9000,20241206,23.56,12060,-7.79,20250206,10460,6.31,20250123,16660,-33.25,20240513,9000,23.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-70,5,-0.62,5024760,458,6.86,11220,11220,10950,14580,7860,11220,10971.09,2.21,0,33,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,391,-2.66,0.38,12,0.01,-4184.00,29508.00,16660,20240513,-33.07,9000,20241206,23.89,12060,-7.55,20250206,10460,6.60,20250123,16660,-33.07,20240513,9000,23.89,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N +20250307,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-270,5,-2.41,1098050,100,1.50,11220,11220,10950,14580,7860,11220,10980.50,2.21,0,0,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.62,0.37,12,0.00,-4184.00,29508.00,16660,20240513,-34.27,9000,20241206,21.67,12060,-9.20,20250206,10460,4.68,20250123,16660,-34.27,20240513,9000,21.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N 20250306,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,70,2,0.63,73589850,6675,388.76,11060,11240,10950,14490,7810,11150,11024.70,2.21,0,-14,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,394,-2.68,0.38,12,0.19,-4184.00,29508.00,16660,20240513,-32.65,9000,20241206,24.67,12060,-6.97,20250206,10460,7.27,20250123,16660,-32.65,20240513,9000,24.67,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N 20250306,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,-70,5,-0.63,65874960,5980,348.28,11060,11240,10950,14490,7810,11150,11015.88,2.21,0,-8,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,389,-2.65,0.38,12,0.17,-4184.00,29508.00,16660,20240513,-33.49,9000,20241206,23.11,12060,-8.13,20250206,10460,5.93,20250123,16660,-33.49,20240513,9000,23.11,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N 20250306,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,-110,5,-0.99,54678130,4968,289.34,11060,11240,10950,14490,7810,11150,11006.06,2.21,0,-79,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,388,-2.64,0.37,12,0.14,-4184.00,29508.00,16660,20240513,-33.73,9000,20241206,22.67,12060,-8.46,20250206,10460,5.54,20250123,16660,-33.73,20240513,9000,22.67,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N diff --git a/007810/price/prices-20250301.csv b/007810/price/prices-20250301.csv index cda1d440a095..50d0e1331d59 100644 --- a/007810/price/prices-20250301.csv +++ b/007810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11900,550,2,4.85,2740637125,231403,140.62,11350,12100,11270,14750,7950,11350,11844.14,1.79,0,33700,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2811,-8.89,0.75,12,0.98,-1338.00,15784.00,21000,20240307,-43.33,7740,20241210,53.75,14800,-19.59,20250217,9000,32.22,20250102,21000,-43.33,20240307,7740,53.75,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,150227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,450,2,3.96,2552998620,215523,130.97,11350,12100,11270,14750,7950,11350,11846.23,1.79,0,30160,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2787,-8.82,0.75,12,0.91,-1338.00,15784.00,21000,20240307,-43.81,7740,20241210,52.45,14800,-20.27,20250217,9000,31.11,20250102,21000,-43.81,20240307,7740,52.45,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,140225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,450,2,3.96,2333705370,196928,119.67,11350,12100,11270,14750,7950,11350,11851.25,1.79,0,32984,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2787,-8.82,0.75,12,0.83,-1338.00,15784.00,21000,20240307,-43.81,7740,20241210,52.45,14800,-20.27,20250217,9000,31.11,20250102,21000,-43.81,20240307,7740,52.45,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,130226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11760,410,2,3.61,1931023325,163088,99.11,11350,12100,11270,14750,7950,11350,11841.20,1.79,0,25598,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2778,-8.79,0.75,12,0.69,-1338.00,15784.00,21000,20240307,-44.00,7740,20241210,51.94,14800,-20.54,20250217,9000,30.67,20250102,21000,-44.00,20240307,7740,51.94,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,120226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11690,340,2,3.00,1869821245,157853,95.93,11350,12100,11270,14750,7950,11350,11846.19,1.79,0,25058,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2761,-8.74,0.74,12,0.67,-1338.00,15784.00,21000,20240307,-44.33,7740,20241210,51.03,14800,-21.01,20250217,9000,29.89,20250102,21000,-44.33,20240307,7740,51.03,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,110225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11850,500,2,4.41,1680060700,141725,86.13,11350,12100,11270,14750,7950,11350,11855.35,1.79,0,23640,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2799,-8.86,0.75,12,0.60,-1338.00,15784.00,21000,20240307,-43.57,7740,20241210,53.10,14800,-19.93,20250217,9000,31.67,20250102,21000,-43.57,20240307,7740,53.10,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,100225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11960,610,2,5.37,1488762075,125641,76.35,11350,12100,11270,14750,7950,11350,11850.42,1.79,0,20680,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2825,-8.94,0.76,12,0.53,-1338.00,15784.00,21000,20240307,-43.05,7740,20241210,54.52,14800,-19.19,20250217,9000,32.89,20250102,21000,-43.05,20240307,7740,54.52,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N +20250307,090227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11350,0,3,0.00,53758950,4741,2.88,11350,11390,11270,14750,7950,11350,11338.49,1.79,0,-128,12503,11926,11563,10986,10623,11745,10805,118,3400,500,8170,10,1,23620751,2681,-8.48,0.72,12,0.02,-1338.00,15784.00,21000,20240307,-45.95,7740,20241210,46.64,14800,-23.31,20250217,9000,26.11,20250102,21000,-45.95,20240307,7740,46.64,20241210,3.84,N,007810,500,118 억,,422516,N,N,3,N,00,N 20250306,160225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11350,-590,5,-4.94,1886204805,163794,140.71,11960,12140,11200,15520,8360,11940,11515.97,1.94,0,-34791,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2681,-8.48,0.72,12,0.69,-1338.00,15784.00,21000,20240307,-45.95,7740,20241210,46.64,14800,-23.31,20250217,9000,26.11,20250102,21000,-45.95,20240307,7740,46.64,20241210,3.81,N,007810,500,118 억,,457775,N,N,3,N,00,N 20250306,150225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11250,-690,5,-5.78,1763703765,152973,131.41,11960,12140,11200,15520,8360,11940,11529.51,1.94,0,-35098,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2657,-8.41,0.71,12,0.65,-1338.00,15784.00,21000,20240307,-46.43,7740,20241210,45.35,14800,-23.99,20250217,9000,25.00,20250102,21000,-46.43,20240307,7740,45.35,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N 20250306,140225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11410,-530,5,-4.44,1473345810,127266,109.33,11960,12140,11360,15520,8360,11940,11576.90,1.94,0,-34889,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2695,-8.53,0.72,12,0.54,-1338.00,15784.00,21000,20240307,-45.67,7740,20241210,47.42,14800,-22.91,20250217,9000,26.78,20250102,21000,-45.67,20240307,7740,47.42,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N diff --git a/007820/price/prices-20250301.csv b/007820/price/prices-20250301.csv index 565adebfe5a7..a49db87eb80e 100644 --- a/007820/price/prices-20250301.csv +++ b/007820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,-15,5,-0.34,328934678,75130,80.59,4350,4420,4325,5720,3080,4400,4378.21,1.42,0,2410,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,878,-4.71,1.70,12,0.38,-931.00,2578.00,6870,20240313,-36.17,3605,20241209,21.64,5710,-23.20,20250218,3730,17.56,20250102,6870,-36.17,20240313,3605,21.64,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-35,5,-0.80,307849742,70303,75.42,4350,4420,4325,5720,3080,4400,4378.90,1.42,0,1782,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,874,-4.69,1.69,12,0.35,-931.00,2578.00,6870,20240313,-36.46,3605,20241209,21.08,5710,-23.56,20250218,3730,17.02,20250102,6870,-36.46,20240313,3605,21.08,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,-10,5,-0.23,271095892,61912,66.41,4350,4420,4325,5720,3080,4400,4378.73,1.42,0,6653,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,879,-4.72,1.70,12,0.31,-931.00,2578.00,6870,20240313,-36.10,3605,20241209,21.78,5710,-23.12,20250218,3730,17.69,20250102,6870,-36.10,20240313,3605,21.78,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,130226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,5,2,0.11,220103412,50322,53.98,4350,4415,4325,5720,3080,4400,4373.90,1.42,0,5560,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,882,-4.73,1.71,12,0.25,-931.00,2578.00,6870,20240313,-35.88,3605,20241209,22.19,5710,-22.85,20250218,3730,18.10,20250102,6870,-35.88,20240313,3605,22.19,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-25,5,-0.57,194274322,44437,47.67,4350,4415,4325,5720,3080,4400,4371.90,1.42,0,5907,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,876,-4.70,1.70,12,0.22,-931.00,2578.00,6870,20240313,-36.32,3605,20241209,21.36,5710,-23.38,20250218,3730,17.29,20250102,6870,-36.32,20240313,3605,21.36,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,110226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,0,3,0.00,137254687,31420,33.70,4350,4405,4325,5720,3080,4400,4368.39,1.42,0,6821,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,881,-4.73,1.71,12,0.16,-931.00,2578.00,6870,20240313,-35.95,3605,20241209,22.05,5710,-22.94,20250218,3730,17.96,20250102,6870,-35.95,20240313,3605,22.05,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,100226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-40,5,-0.91,91983362,21093,22.63,4350,4395,4325,5720,3080,4400,4360.85,1.42,0,8448,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,873,-4.68,1.69,12,0.11,-931.00,2578.00,6870,20240313,-36.54,3605,20241209,20.94,5710,-23.64,20250218,3730,16.89,20250102,6870,-36.54,20240313,3605,20.94,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N +20250307,090227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,-50,5,-1.14,8767400,2016,2.16,4350,4350,4335,5720,3080,4400,4348.91,1.42,0,-183,4566,4482,4426,4342,4286,4455,4315,100,1320,500,3160,5,1,20033946,871,-4.67,1.69,12,0.01,-931.00,2578.00,6870,20240313,-36.68,3605,20241209,20.67,5710,-23.82,20250218,3730,16.62,20250102,6870,-36.68,20240313,3605,20.67,20241209,3.58,N,007820,500,100 억,,283922,N,N,0,N,00,N 20250306,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,-65,5,-1.46,411198090,92703,88.29,4500,4510,4370,5800,3130,4465,4435.65,1.51,0,-18007,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,881,-4.73,1.71,12,0.46,-931.00,2578.00,6870,20240313,-35.95,3605,20241209,22.05,5710,-22.94,20250218,3730,17.96,20250102,6870,-35.95,20240313,3605,22.05,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N 20250306,150225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-60,5,-1.34,380680120,85755,81.67,4500,4510,4370,5800,3130,4465,4439.16,1.51,0,-19631,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,882,-4.73,1.71,12,0.43,-931.00,2578.00,6870,20240313,-35.88,3605,20241209,22.19,5710,-22.85,20250218,3730,18.10,20250102,6870,-35.88,20240313,3605,22.19,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N 20250306,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-45,5,-1.01,306822790,68955,65.67,4500,4510,4420,5800,3130,4465,4449.61,1.51,0,-21312,4548,4506,4438,4396,4328,4527,4417,100,1335,500,3210,5,1,20033946,886,-4.75,1.71,12,0.34,-931.00,2578.00,6870,20240313,-35.66,3605,20241209,22.61,5710,-22.59,20250218,3730,18.50,20250102,6870,-35.66,20240313,3605,22.61,20241209,3.62,N,007820,500,100 억,,301712,N,N,0,N,00,N diff --git a/007860/price/prices-20250301.csv b/007860/price/prices-20250301.csv index e60f1847a31e..60cfcd4507e9 100644 --- a/007860/price/prices-20250301.csv +++ b/007860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,110,2,1.55,3943572865,538082,767.08,7030,7580,6980,9240,4980,7110,7329.22,3.65,0,7792,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1695,1.51,0.26,12,2.29,4783.00,27563.00,12890,20240314,-43.99,5780,20241209,24.91,7580,-4.75,20250307,6530,10.57,20250203,12890,-43.99,20240314,5780,24.91,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,150227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,150,2,2.11,3316107995,451775,644.04,7030,7580,6980,9240,4980,7110,7340.18,3.65,0,1166,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1705,1.52,0.26,12,1.92,4783.00,27563.00,12890,20240314,-43.68,5780,20241209,25.61,7580,-4.22,20250307,6530,11.18,20250203,12890,-43.68,20240314,5780,25.61,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,140,2,1.97,607126795,84704,120.75,7030,7430,6980,9240,4980,7110,7167.63,3.65,0,-6266,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1702,1.52,0.26,12,0.36,4783.00,27563.00,12890,20240314,-43.75,5780,20241209,25.43,7430,-2.42,20250307,6530,11.03,20250203,12890,-43.75,20240314,5780,25.43,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,130226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-50,5,-0.70,204392210,29055,41.42,7030,7080,6980,9240,4980,7110,7034.67,3.65,0,1679,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1658,1.48,0.26,12,0.12,4783.00,27563.00,12890,20240314,-45.23,5780,20241209,22.15,7410,-4.72,20250109,6530,8.12,20250203,12890,-45.23,20240314,5780,22.15,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,120227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-50,5,-0.70,131910450,18735,26.71,7030,7080,6980,9240,4980,7110,7040.86,3.65,0,2755,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1658,1.48,0.26,12,0.08,4783.00,27563.00,12890,20240314,-45.23,5780,20241209,22.15,7410,-4.72,20250109,6530,8.12,20250203,12890,-45.23,20240314,5780,22.15,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,110226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-70,5,-0.98,114636000,16283,23.21,7030,7080,6980,9240,4980,7110,7040.23,3.65,0,1556,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1653,1.47,0.26,12,0.07,4783.00,27563.00,12890,20240314,-45.38,5780,20241209,21.80,7410,-4.99,20250109,6530,7.81,20250203,12890,-45.38,20240314,5780,21.80,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,100226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-30,5,-0.42,67518670,9603,13.69,7030,7080,6980,9240,4980,7110,7031.00,3.65,0,-1699,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1662,1.48,0.26,12,0.04,4783.00,27563.00,12890,20240314,-45.07,5780,20241209,22.49,7410,-4.45,20250109,6530,8.42,20250203,12890,-45.07,20240314,5780,22.49,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N +20250307,090227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,-120,5,-1.69,21169020,3019,4.30,7030,7050,6990,9240,4980,7110,7011.93,3.65,0,-1858,7310,7210,7140,7040,6970,7175,7005,117,2130,500,5260,10,1,23479844,1641,1.46,0.25,12,0.01,4783.00,27563.00,12890,20240314,-45.77,5780,20241209,20.93,7410,-5.67,20250109,6530,7.04,20250203,12890,-45.77,20240314,5780,20.93,20241209,1.88,N,007860,500,117 억,,857559,N,N,3,N,00,N 20250306,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,40,2,0.57,498054115,69839,59.50,7180,7240,7070,9190,4950,7070,7131.70,3.61,0,14427,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1669,1.49,0.26,12,0.30,4783.00,27563.00,12890,20240314,-44.84,5780,20241209,23.01,7410,-4.05,20250109,6530,8.88,20250203,12890,-44.84,20240314,5780,23.01,20241209,1.89,N,007860,500,117 억,,847138,N,N,3,N,00,N 20250306,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,30,2,0.42,438504465,61439,52.35,7180,7240,7070,9190,4950,7070,7137.23,3.61,0,14586,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1667,1.48,0.26,12,0.26,4783.00,27563.00,12890,20240314,-44.92,5780,20241209,22.84,7410,-4.18,20250109,6530,8.73,20250203,12890,-44.92,20240314,5780,22.84,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N 20250306,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,40,2,0.57,414140795,58002,49.42,7180,7240,7070,9190,4950,7070,7140.11,3.61,0,14855,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1669,1.49,0.26,12,0.25,4783.00,27563.00,12890,20240314,-44.84,5780,20241209,23.01,7410,-4.05,20250109,6530,8.88,20250203,12890,-44.84,20240314,5780,23.01,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N diff --git a/007980/price/prices-20250301.csv b/007980/price/prices-20250301.csv index 158b64f0057f..75a51ce1d37a 100644 --- a/007980/price/prices-20250301.csv +++ b/007980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-9,5,-0.65,102350354,74292,97.31,1387,1389,1367,1804,972,1388,1377.67,0.66,0,-11028,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,706,11.59,0.33,12,0.15,119.00,4145.00,2115,20240306,-34.80,1264,20240909,9.10,1549,-10.97,20250217,1356,1.70,20250304,1999,-31.02,20240307,1264,9.10,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,150227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,-16,5,-1.15,95856015,69566,91.12,1387,1389,1367,1804,972,1388,1377.91,0.66,0,-12526,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,702,11.53,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.13,1264,20240909,8.54,1549,-11.43,20250217,1356,1.18,20250304,1999,-31.37,20240307,1264,8.54,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-5,5,-0.36,45414717,32885,43.08,1387,1389,1367,1804,972,1388,1381.02,0.66,0,2802,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,708,11.62,0.33,12,0.06,119.00,4145.00,2115,20240306,-34.61,1264,20240909,9.41,1549,-10.72,20250217,1356,1.99,20250304,1999,-30.82,20240307,1264,9.41,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,130227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,-2,5,-0.14,39892540,28899,37.85,1387,1389,1367,1804,972,1388,1380.41,0.66,0,3584,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,709,11.65,0.33,12,0.06,119.00,4145.00,2115,20240306,-34.47,1264,20240909,9.65,1549,-10.52,20250217,1356,2.21,20250304,1999,-30.67,20240307,1264,9.65,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,120227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-5,5,-0.36,30766238,22313,29.23,1387,1389,1367,1804,972,1388,1378.85,0.66,0,4746,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,708,11.62,0.33,12,0.04,119.00,4145.00,2115,20240306,-34.61,1264,20240909,9.41,1549,-10.72,20250217,1356,1.99,20250304,1999,-30.82,20240307,1264,9.41,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,110226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,1,2,0.07,27926852,20264,26.54,1387,1389,1367,1804,972,1388,1378.15,0.66,0,4819,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,711,11.67,0.34,12,0.04,119.00,4145.00,2115,20240306,-34.33,1264,20240909,9.89,1549,-10.33,20250217,1356,2.43,20250304,1999,-30.52,20240307,1264,9.89,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,100226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-5,5,-0.36,17485856,12723,16.67,1387,1387,1367,1804,972,1388,1374.35,0.66,0,6837,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,708,11.62,0.33,12,0.02,119.00,4145.00,2115,20240306,-34.61,1264,20240909,9.41,1549,-10.72,20250217,1356,1.99,20250304,1999,-30.82,20240307,1264,9.41,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N +20250307,090227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1369,-19,5,-1.37,477118,347,0.45,1387,1387,1369,1804,972,1388,1374.98,0.66,0,-151,1417,1402,1392,1377,1367,1397,1372,265,416,500,970,1,1,51175130,701,11.50,0.33,12,0.00,119.00,4145.00,2115,20240306,-35.27,1264,20240909,8.31,1549,-11.62,20250217,1356,0.96,20250304,1999,-31.52,20240307,1264,8.31,20240909,2.33,N,007980,500,264 억,,335499,N,N,11,N,00,N 20250306,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,-3,5,-0.22,105013478,75241,60.44,1392,1407,1382,1808,974,1391,1395.69,0.68,0,-12744,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,710,11.66,0.33,12,0.15,119.00,4145.00,2115,20240306,-34.37,1264,20240909,9.81,1549,-10.39,20250217,1356,2.36,20250304,2115,-34.37,20240306,1264,9.81,20240909,2.37,N,007980,500,264 억,,348247,N,N,11,N,00,N 20250306,150225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1385,-6,5,-0.43,103745233,74325,59.70,1392,1407,1384,1808,974,1391,1395.83,0.68,0,-12111,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,709,11.64,0.33,12,0.15,119.00,4145.00,2115,20240306,-34.52,1264,20240909,9.57,1549,-10.59,20250217,1356,2.14,20250304,2115,-34.52,20240306,1264,9.57,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N 20250306,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-1,5,-0.07,89537417,64074,51.47,1392,1407,1385,1808,974,1391,1397.41,0.68,0,-3937,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,711,11.68,0.34,12,0.13,119.00,4145.00,2115,20240306,-34.28,1264,20240909,9.97,1549,-10.26,20250217,1356,2.51,20250304,2115,-34.28,20240306,1264,9.97,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N diff --git a/008040/price/prices-20250301.csv b/008040/price/prices-20250301.csv index fa8f72d6d01e..e4446aed1a29 100644 --- a/008040/price/prices-20250301.csv +++ b/008040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,-4,5,-0.40,274854621,272188,82.84,1012,1019,1000,1307,705,1006,1009.80,1.15,0,7192,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1414,13.18,0.58,12,0.19,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,150228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1005,-1,5,-0.10,260470719,257831,78.47,1012,1019,1000,1307,705,1006,1010.24,1.15,0,12973,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1419,13.22,0.58,12,0.18,76.00,1720.00,1297,20240617,-22.51,884,20241210,13.69,1048,-4.10,20250123,918,9.48,20250203,1297,-22.51,20240617,884,13.69,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,140226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1007,1,2,0.10,236920700,234335,71.32,1012,1019,1002,1307,705,1006,1011.03,1.15,0,19187,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1421,13.25,0.59,12,0.17,76.00,1720.00,1297,20240617,-22.36,884,20241210,13.91,1048,-3.91,20250123,918,9.69,20250203,1297,-22.36,20240617,884,13.91,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,130227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1007,1,2,0.10,225666747,223137,67.91,1012,1019,1002,1307,705,1006,1011.34,1.15,0,19290,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1421,13.25,0.59,12,0.16,76.00,1720.00,1297,20240617,-22.36,884,20241210,13.91,1048,-3.91,20250123,918,9.69,20250203,1297,-22.36,20240617,884,13.91,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,120227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1009,3,2,0.30,196348977,194011,59.04,1012,1019,1002,1307,705,1006,1012.05,1.15,0,22321,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1424,13.28,0.59,12,0.14,76.00,1720.00,1297,20240617,-22.21,884,20241210,14.14,1048,-3.72,20250123,918,9.91,20250203,1297,-22.21,20240617,884,14.14,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,110227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1012,6,2,0.60,184868112,182661,55.59,1012,1019,1002,1307,705,1006,1012.08,1.15,0,23438,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1428,13.32,0.59,12,0.13,76.00,1720.00,1297,20240617,-21.97,884,20241210,14.48,1048,-3.44,20250123,918,10.24,20250203,1297,-21.97,20240617,884,14.48,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,100226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1013,7,2,0.70,141298330,139526,42.46,1012,1019,1002,1307,705,1006,1012.70,1.15,0,25276,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1430,13.33,0.59,12,0.10,76.00,1720.00,1297,20240617,-21.90,884,20241210,14.59,1048,-3.34,20250123,918,10.35,20250203,1297,-21.90,20240617,884,14.59,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N +20250307,090228,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1012,6,2,0.60,14722191,14621,4.45,1012,1012,1005,1307,705,1006,1006.92,1.15,0,-8841,1016,1010,1000,994,984,1014,998,706,301,500,740,1,1,141144600,1428,13.32,0.59,12,0.01,76.00,1720.00,1297,20240617,-21.97,884,20241210,14.48,1048,-3.44,20250123,918,10.24,20250203,1297,-21.97,20240617,884,14.48,20241210,1.17,N,008040,500,705 억,,1626593,N,N,8,N,00,N 20250306,160226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1006,8,2,0.80,328144586,328568,199.89,998,1006,990,1297,699,998,998.71,1.09,0,89255,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1420,13.24,0.58,12,0.23,76.00,1720.00,1297,20240617,-22.44,884,20241210,13.80,1048,-4.01,20250123,918,9.59,20250203,1297,-22.44,20240617,884,13.80,20241210,1.17,N,008040,500,705 억,,1534036,N,N,8,N,00,N 20250306,150226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,6,2,0.60,312009133,312511,190.12,998,1005,990,1297,699,998,998.39,1.09,0,84806,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1417,13.21,0.58,12,0.22,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N 20250306,140226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,5,2,0.50,247284668,247774,150.74,998,1005,990,1297,699,998,998.03,1.09,0,52571,1020,1008,998,986,976,1015,993,706,299,500,730,1,1,141144600,1416,13.20,0.58,12,0.18,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.17,N,008040,500,705 억,,1534036,N,N,45,N,00,N diff --git a/008060/price/prices-20250301.csv b/008060/price/prices-20250301.csv index ef2c30507f6f..b00fc617d165 100644 --- a/008060/price/prices-20250301.csv +++ b/008060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-10,5,-0.14,375760335,53008,114.76,7080,7120,7060,9200,4960,7080,7088.75,6.92,0,5121,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2396,19.42,0.41,12,0.16,364.00,17309.00,7260,20250221,-2.62,5990,20240806,18.03,7260,-2.62,20250221,6640,6.48,20250102,7260,-2.62,20250221,5990,18.03,20240806,0.25,N,008060,500,169 억,,2344403,N,N,6,N,00,N +20250307,150228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,349176170,49248,106.62,7080,7120,7060,9200,4960,7080,7090.16,6.92,0,6779,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.15,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,302770855,42695,92.43,7080,7120,7060,9200,4960,7080,7091.48,6.92,0,6944,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.13,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,130227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,271774610,38320,82.96,7080,7120,7060,9200,4960,7080,7092.24,6.92,0,7529,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.11,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,120228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,230812170,32543,70.45,7080,7120,7060,9200,4960,7080,7092.53,6.92,0,8847,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.10,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,110227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,218896570,30861,66.81,7080,7120,7060,9200,4960,7080,7092.98,6.92,0,8903,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.09,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,100227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,191094730,26935,58.31,7080,7120,7060,9200,4960,7080,7094.66,6.92,0,7951,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N +20250307,090228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-20,5,-0.28,12134270,1714,3.71,7080,7090,7060,9200,4960,7080,7079.50,6.92,0,-1361,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2393,19.40,0.41,12,0.01,364.00,17309.00,7260,20250221,-2.75,5990,20240806,17.86,7260,-2.75,20250221,6640,6.33,20250102,7260,-2.75,20250221,5990,17.86,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N 20250306,160226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-20,5,-0.28,327191845,46085,101.91,7130,7130,7080,9230,4970,7100,7099.76,6.70,0,-5576,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2399,19.45,0.41,12,0.14,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.28,N,008060,500,169 억,,2270292,N,N,195,N,00,N 20250306,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,20,2,0.28,264825705,37282,82.44,7130,7130,7080,9230,4970,7100,7103.31,6.70,0,-5535,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2413,19.56,0.41,12,0.11,364.00,17309.00,7260,20250221,-1.93,5990,20240806,18.86,7260,-1.93,20250221,6640,7.23,20250102,7260,-1.93,20250221,5990,18.86,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N 20250306,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,20,2,0.28,242030795,34072,75.34,7130,7130,7080,9230,4970,7100,7103.51,6.70,0,-2999,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2413,19.56,0.41,12,0.10,364.00,17309.00,7260,20250221,-1.93,5990,20240806,18.86,7260,-1.93,20250221,6640,7.23,20250102,7260,-1.93,20250221,5990,18.86,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N diff --git a/008110/price/prices-20250301.csv b/008110/price/prices-20250301.csv index a68130d8c308..ee0d4fe29e1b 100644 --- a/008110/price/prices-20250301.csv +++ b/008110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,150228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,130227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,120228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,110227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,100227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250307,090228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250306,160226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250306,150226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250306,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250301.csv b/008250/price/prices-20250301.csv index 177c8f250239..b488782a523e 100644 --- a/008250/price/prices-20250301.csv +++ b/008250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5230,-50,5,-0.95,144806775,27447,83.91,5240,5350,5150,6860,3700,5280,5275.90,4.45,0,7373,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,573,-10.23,0.29,12,0.25,-511.00,17981.00,7470,20250115,-29.99,4500,20240805,16.22,7470,-29.99,20250115,5010,4.39,20250228,7470,-29.99,20250115,4500,16.22,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,150229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,20,2,0.38,118927300,22520,68.85,5240,5350,5150,6860,3700,5280,5280.96,4.45,0,4872,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,580,-10.37,0.29,12,0.21,-511.00,17981.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,5010,5.79,20250228,7470,-29.05,20250115,4500,17.78,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,20,2,0.38,100341850,19001,58.09,5240,5350,5150,6860,3700,5280,5280.87,4.45,0,4966,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,580,-10.37,0.29,12,0.17,-511.00,17981.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,5010,5.79,20250228,7470,-29.05,20250115,4500,17.78,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,130228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,20,2,0.38,90732160,17192,52.56,5240,5350,5150,6860,3700,5280,5277.58,4.45,0,4367,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,580,-10.37,0.29,12,0.16,-511.00,17981.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,5010,5.79,20250228,7470,-29.05,20250115,4500,17.78,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,120228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,20,2,0.38,81677760,15490,47.36,5240,5350,5150,6860,3700,5280,5272.93,4.45,0,3958,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,580,-10.37,0.29,12,0.14,-511.00,17981.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,5010,5.79,20250228,7470,-29.05,20250115,4500,17.78,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,110227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5320,40,2,0.76,61492000,11684,35.72,5240,5330,5150,6860,3700,5280,5262.92,4.45,0,2954,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,583,-10.41,0.30,12,0.11,-511.00,17981.00,7470,20250115,-28.78,4500,20240805,18.22,7470,-28.78,20250115,5010,6.19,20250228,7470,-28.78,20250115,4500,18.22,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,30,2,0.57,50774030,9667,29.55,5240,5330,5150,6860,3700,5280,5252.30,4.45,0,1959,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,582,-10.39,0.30,12,0.09,-511.00,17981.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,5010,5.99,20250228,7470,-28.92,20250115,4500,18.00,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N +20250307,090229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5210,-70,5,-1.33,1476970,282,0.86,5240,5250,5210,6860,3700,5280,5237.48,4.45,0,-54,5453,5366,5313,5226,5173,5340,5200,548,1580,5000,3800,10,1,10952635,571,-10.20,0.29,12,0.00,-511.00,17981.00,7470,20250115,-30.25,4500,20240805,15.78,7470,-30.25,20250115,5010,3.99,20250228,7470,-30.25,20250115,4500,15.78,20240805,1.38,N,008250,5000,547 억,,487294,N,N,2,N,00,N 20250306,160227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5280,-70,5,-1.31,172805595,32573,68.17,5400,5400,5260,6950,3750,5350,5305.26,4.40,0,5138,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,578,-10.33,0.29,12,0.30,-511.00,17981.00,7470,20250115,-29.32,4500,20240805,17.33,7470,-29.32,20250115,5010,5.39,20250228,7470,-29.32,20250115,4500,17.33,20240805,1.35,N,008250,5000,547 억,,481484,N,N,2,N,00,N 20250306,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5265,-85,5,-1.59,166045555,31293,65.49,5400,5400,5260,6950,3750,5350,5306.16,4.40,0,4823,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,577,-10.30,0.29,12,0.29,-511.00,17981.00,7470,20250115,-29.52,4500,20240805,17.00,7470,-29.52,20250115,5010,5.09,20250228,7470,-29.52,20250115,4500,17.00,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N 20250306,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5290,-60,5,-1.12,139861050,26328,55.10,5400,5400,5270,6950,3750,5350,5312.26,4.40,0,5088,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,579,-10.35,0.29,12,0.24,-511.00,17981.00,7470,20250115,-29.18,4500,20240805,17.56,7470,-29.18,20250115,5010,5.59,20250228,7470,-29.18,20250115,4500,17.56,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N diff --git a/008260/price/prices-20250301.csv b/008260/price/prices-20250301.csv index c38e7e3cf393..a27673980129 100644 --- a/008260/price/prices-20250301.csv +++ b/008260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,75,2,2.19,4843940429,1363718,292.33,3400,3660,3390,4445,2395,3420,3552.10,0.00,0,58271,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,1000,1.99,0.43,12,4.77,1756.00,8188.00,5240,20240605,-33.30,3310,20250304,5.59,3755,-6.92,20250305,3310,5.59,20250304,5240,-33.30,20240605,3310,5.59,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,60,2,1.75,4614807724,1298365,278.32,3400,3660,3390,4445,2395,3420,3554.32,0.00,0,59678,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,995,1.98,0.43,12,4.54,1756.00,8188.00,5240,20240605,-33.59,3310,20250304,5.14,3755,-7.32,20250305,3310,5.14,20250304,5240,-33.59,20240605,3310,5.14,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,95,2,2.78,4233806007,1189181,254.91,3400,3660,3390,4445,2395,3420,3560.27,0.00,0,38924,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,1005,2.00,0.43,12,4.16,1756.00,8188.00,5240,20240605,-32.92,3310,20250304,6.19,3755,-6.39,20250305,3310,6.19,20250304,5240,-32.92,20240605,3310,6.19,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,110,2,3.22,3926784657,1101926,236.21,3400,3660,3390,4445,2395,3420,3563.56,0.00,0,20205,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,1010,2.01,0.43,12,3.85,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3565,145,2,4.24,3470987562,972613,208.49,3400,3660,3390,4445,2395,3420,3568.72,0.00,0,-9115,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,1020,2.03,0.44,12,3.40,1756.00,8188.00,5240,20240605,-31.97,3310,20250304,7.70,3755,-5.06,20250305,3310,7.70,20250304,5240,-31.97,20240605,3310,7.70,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,110228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,40,2,1.17,258783540,75617,16.21,3400,3460,3390,4445,2395,3420,3422.29,0.00,0,22746,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,990,1.97,0.42,12,0.26,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3415,-5,5,-0.15,88963125,26078,5.59,3400,3435,3390,4445,2395,3420,3411.42,0.00,0,4948,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,977,1.94,0.42,12,0.09,1756.00,8188.00,5240,20240605,-34.83,3310,20250304,3.17,3755,-9.05,20250305,3310,3.17,20250304,5240,-34.83,20240605,3310,3.17,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N +20250307,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3410,-10,5,-0.29,11519745,3388,0.73,3400,3410,3390,4445,2395,3420,3400.16,0.00,0,256,3503,3461,3433,3391,3363,3447,3377,143,1025,500,2460,5,1,28600117,975,1.94,0.42,12,0.01,1756.00,8188.00,5240,20240605,-34.92,3310,20250304,3.02,3755,-9.19,20250305,3310,3.02,20250304,5240,-34.92,20240605,3310,3.02,20250304,1.29,N,008260,500,143 억,,0,N,N,7,N,00,N 20250306,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3420,-5,5,-0.15,1573908746,458622,11.23,3440,3475,3405,4450,2400,3425,3431.84,0.00,0,48259,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,978,1.95,0.42,12,1.60,1756.00,8188.00,5240,20240605,-34.73,3310,20250304,3.32,3755,-8.92,20250305,3310,3.32,20250304,5240,-34.73,20240605,3310,3.32,20250304,1.39,N,008260,500,143 억,,0,N,N,7,N,00,N 20250306,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,1368073516,398491,9.76,3440,3475,3405,4450,2400,3425,3433.16,0.00,0,46339,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,1.39,1756.00,8188.00,5240,20240605,-34.54,3310,20250304,3.63,3755,-8.66,20250305,3310,3.63,20250304,5240,-34.54,20240605,3310,3.63,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N 20250306,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,20,2,0.58,1204559666,350792,8.59,3440,3475,3405,4450,2400,3425,3433.86,0.00,0,46610,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,985,1.96,0.42,12,1.23,1756.00,8188.00,5240,20240605,-34.26,3310,20250304,4.08,3755,-8.26,20250305,3310,4.08,20250304,5240,-34.26,20240605,3310,4.08,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N diff --git a/008290/price/prices-20250301.csv b/008290/price/prices-20250301.csv index 8eff4870fe9f..abf58de668bc 100644 --- a/008290/price/prices-20250301.csv +++ b/008290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-7,5,-1.50,29418800,63473,37.13,468,472,460,608,328,468,463.49,2.38,0,-2988,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.09,1.53,12,0.16,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,150229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-7,5,-1.50,27562352,59446,34.78,468,472,460,608,328,468,463.65,2.38,0,-2237,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.09,1.53,12,0.15,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-6,5,-1.28,24602111,53028,31.02,468,472,460,608,328,468,463.95,2.38,0,-2174,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.11,1.53,12,0.13,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,130228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,-5,5,-1.07,22072327,47558,27.82,468,472,460,608,328,468,464.11,2.38,0,-2629,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.12,1.54,12,0.12,-65.00,301.00,850,20240730,-45.53,425,20241210,8.94,642,-27.88,20250124,433,6.93,20250122,850,-45.53,20240730,425,8.94,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,120229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,465,-3,5,-0.64,16037362,34514,20.19,468,472,460,608,328,468,464.66,2.38,0,-1623,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,189,-7.15,1.54,12,0.08,-65.00,301.00,850,20240730,-45.29,425,20241210,9.41,642,-27.57,20250124,433,7.39,20250122,850,-45.29,20240730,425,9.41,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,110228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,-2,5,-0.43,14629072,31477,18.42,468,472,460,608,328,468,464.75,2.38,0,-1975,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,190,-7.17,1.55,12,0.08,-65.00,301.00,850,20240730,-45.18,425,20241210,9.65,642,-27.41,20250124,433,7.62,20250122,850,-45.18,20240730,425,9.65,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,100228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-4,5,-0.85,4869717,10439,6.11,468,472,463,608,328,468,466.49,2.38,0,470,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,189,-7.14,1.54,12,0.03,-65.00,301.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N +20250307,090229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,0,3,0.00,176436,377,0.22,468,468,468,608,328,468,468.00,2.38,0,0,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.00,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,969616,N,N,0,N,00,N 20250306,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-1,5,-0.21,79458049,170931,104.15,460,480,458,609,329,469,464.85,2.37,0,4307,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.42,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N 20250306,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,1,2,0.21,70311373,151410,92.26,460,480,458,609,329,469,464.38,2.37,0,4808,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,191,-7.23,1.56,12,0.37,-65.00,301.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N 20250306,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-1,5,-0.21,69732767,150176,91.51,460,480,458,609,329,469,464.34,2.37,0,5777,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.37,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N diff --git a/008350/price/prices-20250301.csv b/008350/price/prices-20250301.csv index 4fcfc304562b..bce4411d8598 100644 --- a/008350/price/prices-20250301.csv +++ b/008350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1390,-6,5,-0.43,848949519,605324,186.05,1396,1425,1383,1814,978,1396,1402.48,3.44,0,159733,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1794,-695.00,0.59,12,0.47,-2.00,2343.00,2160,20240418,-35.65,1183,20241210,17.50,1567,-11.30,20250107,1359,2.28,20250304,2160,-35.65,20240418,1183,17.50,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,-9,5,-0.64,802170342,571663,175.70,1396,1425,1383,1814,978,1396,1403.22,3.44,0,155309,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1790,-693.50,0.59,12,0.44,-2.00,2343.00,2160,20240418,-35.79,1183,20241210,17.24,1567,-11.49,20250107,1359,2.06,20250304,2160,-35.79,20240418,1183,17.24,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,12,2,0.86,604217656,429457,131.99,1396,1425,1385,1814,978,1396,1406.93,3.44,0,134413,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1817,-704.00,0.60,12,0.33,-2.00,2343.00,2160,20240418,-34.81,1183,20241210,19.02,1567,-10.15,20250107,1359,3.61,20250304,2160,-34.81,20240418,1183,19.02,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,130229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1416,20,2,1.43,555324701,394857,121.36,1396,1425,1385,1814,978,1396,1406.39,3.44,0,138560,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1828,-708.00,0.60,12,0.31,-2.00,2343.00,2160,20240418,-34.44,1183,20241210,19.70,1567,-9.64,20250107,1359,4.19,20250304,2160,-34.44,20240418,1183,19.70,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1406,10,2,0.72,492098065,350063,107.59,1396,1425,1385,1814,978,1396,1405.74,3.44,0,147040,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1815,-703.00,0.60,12,0.27,-2.00,2343.00,2160,20240418,-34.91,1183,20241210,18.85,1567,-10.27,20250107,1359,3.46,20250304,2160,-34.91,20240418,1183,18.85,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,110228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1407,11,2,0.79,307938951,219725,67.53,1396,1409,1385,1814,978,1396,1401.47,3.44,0,89582,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1816,-703.50,0.60,12,0.17,-2.00,2343.00,2160,20240418,-34.86,1183,20241210,18.93,1567,-10.21,20250107,1359,3.53,20250304,2160,-34.86,20240418,1183,18.93,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,0,3,0.00,137665622,98435,30.25,1396,1405,1385,1814,978,1396,1398.54,3.44,0,3966,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1802,-698.00,0.60,12,0.08,-2.00,2343.00,2160,20240418,-35.37,1183,20241210,18.01,1567,-10.91,20250107,1359,2.72,20250304,2160,-35.37,20240418,1183,18.01,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N +20250307,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1389,-7,5,-0.50,3485326,2503,0.77,1396,1396,1389,1814,978,1396,1392.46,3.44,0,-1982,1421,1408,1400,1387,1379,1415,1394,645,418,500,1000,1,1,129079090,1793,-694.50,0.59,12,0.00,-2.00,2343.00,2160,20240418,-35.69,1183,20241210,17.41,1567,-11.36,20250107,1359,2.21,20250304,2160,-35.69,20240418,1183,17.41,20241210,4.02,N,008350,500,645 억,,4438042,N,N,6,N,00,N 20250306,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,1,2,0.07,455506836,325178,78.67,1392,1413,1392,1813,977,1395,1400.86,3.43,0,8677,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1802,-698.00,0.60,12,0.25,-2.00,2343.00,2160,20240418,-35.37,1183,20241210,18.01,1567,-10.91,20250107,1359,2.72,20250304,2160,-35.37,20240418,1183,18.01,20241210,4.00,N,008350,500,645 억,,4430180,N,N,6,N,00,N 20250306,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,5,2,0.36,393775340,280998,67.98,1392,1413,1392,1813,977,1395,1401.35,3.43,0,25836,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1807,-700.00,0.60,12,0.22,-2.00,2343.00,2160,20240418,-35.19,1183,20241210,18.34,1567,-10.66,20250107,1359,3.02,20250304,2160,-35.19,20240418,1183,18.34,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N 20250306,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,7,2,0.50,363957043,259697,62.83,1392,1413,1392,1813,977,1395,1401.47,3.43,0,34311,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1810,-701.00,0.60,12,0.20,-2.00,2343.00,2160,20240418,-35.09,1183,20241210,18.51,1567,-10.53,20250107,1359,3.16,20250304,2160,-35.09,20240418,1183,18.51,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N diff --git a/008370/price/prices-20250301.csv b/008370/price/prices-20250301.csv index 629fe8029245..07eb4369c31a 100644 --- a/008370/price/prices-20250301.csv +++ b/008370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-20,5,-0.49,15012686,3720,118.17,4075,4075,4025,5260,2835,4050,4035.67,1.37,0,-526,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,484,7.37,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-15,5,-0.37,11726801,2905,92.28,4075,4075,4025,5260,2835,4050,4036.76,1.37,0,-516,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,484,7.38,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-15,5,-0.37,7149805,1774,56.35,4075,4075,4025,5260,2835,4050,4030.33,1.37,0,-355,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,484,7.38,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,130229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-15,5,-0.37,6572800,1631,51.81,4075,4075,4025,5260,2835,4050,4029.92,1.37,0,-355,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,484,7.38,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,120229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-20,5,-0.49,6560695,1628,51.72,4075,4075,4025,5260,2835,4050,4029.91,1.37,0,-355,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,484,7.37,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,110228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-25,5,-0.62,4340990,1077,34.21,4075,4075,4025,5260,2835,4050,4030.63,1.37,0,-3,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,483,7.36,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.88,3700,20241209,8.78,4260,-5.52,20250123,3870,4.01,20250203,5740,-29.88,20240718,3700,8.78,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,0,3,0.00,989750,245,7.78,4075,4075,4035,5260,2835,4050,4039.80,1.37,0,-3,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,486,7.40,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N +20250307,090230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,0,3,0.00,16225,4,0.13,4075,4075,4050,5260,2835,4050,4056.25,1.37,0,-3,4096,4072,4056,4032,4016,4065,4025,60,1210,500,2910,5,1,12000000,486,7.40,0.52,12,0.00,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,164564,N,N,0,N,00,N 20250306,160228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-10,5,-0.25,12738465,3148,91.91,4080,4080,4040,5270,2845,4060,4046.52,1.32,0,-413,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,486,7.40,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N 20250306,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-15,5,-0.37,10689175,2642,77.14,4080,4080,4040,5270,2845,4060,4045.86,1.32,0,-380,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N 20250306,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-5,5,-0.12,6063060,1498,43.74,4080,4080,4040,5270,2845,4060,4047.44,1.32,0,-291,4090,4075,4050,4035,4010,4082,4042,60,1210,500,2920,5,1,12000000,487,7.41,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3870,4.78,20250203,5740,-29.36,20240718,3700,9.59,20241209,0.37,N,008370,500,60 억,,157977,N,N,0,N,00,N diff --git a/008420/price/prices-20250301.csv b/008420/price/prices-20250301.csv index 843b12ed6e8b..bf701dc0090c 100644 --- a/008420/price/prices-20250301.csv +++ b/008420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2660,-30,5,-1.12,19209707328,6680391,508.22,2660,3080,2610,3495,1885,2690,2875.67,0.83,0,30682,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,545,2.94,0.29,12,32.58,905.00,9087.00,3210,20240418,-17.13,2040,20241210,30.39,3090,-13.92,20250305,2155,23.43,20250218,3210,-17.13,20240418,2040,30.39,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2635,-55,5,-2.04,18784370593,6519803,496.00,2660,3080,2615,3495,1885,2690,2881.13,0.83,0,8222,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,540,2.91,0.29,12,31.80,905.00,9087.00,3210,20240418,-17.91,2040,20241210,29.17,3090,-14.72,20250305,2155,22.27,20250218,3210,-17.91,20240418,2040,29.17,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2665,-25,5,-0.93,18192836003,6297515,479.09,2660,3080,2615,3495,1885,2690,2888.89,0.83,0,-385,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,546,2.94,0.29,12,30.71,905.00,9087.00,3210,20240418,-16.98,2040,20241210,30.64,3090,-13.75,20250305,2155,23.67,20250218,3210,-16.98,20240418,2040,30.64,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,130229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2770,80,2,2.97,17222713880,5940600,451.94,2660,3080,2615,3495,1885,2690,2899.15,0.83,0,-20731,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,568,3.06,0.30,12,28.97,905.00,9087.00,3210,20240418,-13.71,2040,20241210,35.78,3090,-10.36,20250305,2155,28.54,20250218,3210,-13.71,20240418,2040,35.78,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2845,155,2,5.76,15588411604,5355975,407.46,2660,3080,2615,3495,1885,2690,2910.47,0.83,0,-35497,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,583,3.14,0.31,12,26.12,905.00,9087.00,3210,20240418,-11.37,2040,20241210,39.46,3090,-7.93,20250305,2155,32.02,20250218,3210,-11.37,20240418,2040,39.46,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,110229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2745,55,2,2.04,1032518315,381094,28.99,2660,2765,2615,3495,1885,2690,2709.35,0.83,0,-30409,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,563,3.03,0.30,12,1.86,905.00,9087.00,3210,20240418,-14.49,2040,20241210,34.56,3090,-11.17,20250305,2155,27.38,20250218,3210,-14.49,20240418,2040,34.56,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,100229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2675,-15,5,-0.56,322612476,120214,9.15,2660,2720,2615,3495,1885,2690,2683.65,0.83,0,-9867,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,548,2.96,0.29,12,0.59,905.00,9087.00,3210,20240418,-16.67,2040,20241210,31.13,3090,-13.43,20250305,2155,24.13,20250218,3210,-16.67,20240418,2040,31.13,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N +20250307,090230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2655,-35,5,-1.30,62283945,23536,1.79,2660,2665,2615,3495,1885,2690,2646.33,0.83,0,5421,2930,2810,2745,2625,2560,2777,2592,103,805,500,1880,5,1,20503505,544,2.93,0.29,12,0.11,905.00,9087.00,3210,20240418,-17.29,2040,20241210,30.15,3090,-14.08,20250305,2155,23.20,20250218,3210,-17.29,20240418,2040,30.15,20241210,2.84,N,008420,500,102 억,,170120,N,N,4,N,00,N 20250306,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,-180,5,-6.27,3599381788,1299976,12.60,2845,2865,2680,3730,2010,2870,2768.98,0.63,0,40101,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,552,2.97,0.30,12,6.34,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,3.03,N,008420,500,102 억,,129418,N,N,4,N,00,N 20250306,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2700,-170,5,-5.92,3426362173,1235827,11.97,2845,2865,2680,3730,2010,2870,2772.53,0.63,0,54111,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,554,2.98,0.30,12,6.03,905.00,9087.00,3210,20240418,-15.89,2040,20241210,32.35,3090,-12.62,20250305,2155,25.29,20250218,3210,-15.89,20240418,2040,32.35,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N 20250306,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2735,-135,5,-4.70,3090978558,1112267,10.78,2845,2865,2710,3730,2010,2870,2778.99,0.63,0,65439,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,561,3.02,0.30,12,5.42,905.00,9087.00,3210,20240418,-14.80,2040,20241210,34.07,3090,-11.49,20250305,2155,26.91,20250218,3210,-14.80,20240418,2040,34.07,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N diff --git a/008470/price/prices-20250301.csv b/008470/price/prices-20250301.csv index 083ef6d6fc88..d5a68e59d5c1 100644 --- a/008470/price/prices-20250301.csv +++ b/008470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-20,5,-0.54,6881995,1852,80.70,3710,3730,3680,4855,2615,3735,3715.98,0.66,0,0,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,312,21.60,0.40,12,0.02,172.00,9366.00,4705,20240223,-21.04,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4540,-18.17,20240307,3040,22.20,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,150230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-20,5,-0.54,6314325,1699,74.03,3710,3730,3680,4855,2615,3735,3716.49,0.66,0,10,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,312,21.60,0.40,12,0.02,172.00,9366.00,4705,20240223,-21.04,3040,20240805,22.20,3900,-4.74,20250131,3620,2.62,20250122,4540,-18.17,20240307,3040,22.20,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-15,5,-0.40,6306895,1697,73.94,3710,3730,3680,4855,2615,3735,3716.50,0.66,0,10,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,313,21.63,0.40,12,0.02,172.00,9366.00,4705,20240223,-20.94,3040,20240805,22.37,3900,-4.62,20250131,3620,2.76,20250122,4540,-18.06,20240307,3040,22.37,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,130229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-15,5,-0.40,6306895,1697,73.94,3710,3730,3680,4855,2615,3735,3716.50,0.66,0,10,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,313,21.63,0.40,12,0.02,172.00,9366.00,4705,20240223,-20.94,3040,20240805,22.37,3900,-4.62,20250131,3620,2.76,20250122,4540,-18.06,20240307,3040,22.37,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,120230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-5,5,-0.13,1433985,386,16.82,3710,3730,3690,4855,2615,3735,3714.99,0.66,0,0,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,313,21.69,0.40,12,0.00,172.00,9366.00,4705,20240223,-20.72,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4540,-17.84,20240307,3040,22.70,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,110229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-5,5,-0.13,1055155,284,12.37,3710,3730,3690,4855,2615,3735,3715.33,0.66,0,0,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,313,21.69,0.40,12,0.00,172.00,9366.00,4705,20240223,-20.72,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4540,-17.84,20240307,3040,22.70,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,100229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-25,5,-0.67,14880,4,0.17,3710,3730,3710,4855,2615,3735,3720.00,0.66,0,0,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,312,21.57,0.40,12,0.00,172.00,9366.00,4705,20240223,-21.15,3040,20240805,22.04,3900,-4.87,20250131,3620,2.49,20250122,4540,-18.28,20240307,3040,22.04,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N +20250307,090230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,0,3,0.00,0,0,0.00,0,0,0,4855,2615,3735,0.00,0.66,0,0,3758,3746,3723,3711,3688,3752,3717,42,1120,500,2610,5,1,8404800,314,21.72,0.40,12,0.00,172.00,9366.00,4705,20240223,-20.62,3040,20240805,22.86,3900,-4.23,20250131,3620,3.18,20250122,4540,-17.73,20240307,3040,22.86,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N 20250306,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,8439432,2276,85.02,3700,3735,3700,4810,2590,3700,3708.01,0.66,0,-421,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,314,21.72,0.40,12,0.03,172.00,9366.00,4705,20240223,-20.62,3040,20240805,22.86,3900,-4.23,20250131,3620,3.18,20250122,4560,-18.09,20240306,3040,22.86,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N 20250306,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,8290060,2236,83.53,3700,3735,3700,4810,2590,3700,3707.54,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,314,21.72,0.40,12,0.03,172.00,9366.00,4705,20240223,-20.62,3040,20240805,22.86,3900,-4.23,20250131,3620,3.18,20250122,4560,-18.09,20240306,3040,22.86,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N 20250306,140229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,7890045,2128,79.49,3700,3715,3700,4810,2590,3700,3707.73,0.66,0,-409,3726,3712,3686,3672,3646,3720,3680,42,1110,500,2590,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4705,20240223,-21.36,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4560,-18.86,20240306,3040,21.71,20240805,0.43,N,008470,500,42 억,,55295,N,N,0,N,00,N diff --git a/008490/price/prices-20250301.csv b/008490/price/prices-20250301.csv index 2caeb0b57102..644b0ca2126a 100644 --- a/008490/price/prices-20250301.csv +++ b/008490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15900,300,2,1.92,409636335,25837,110.89,15600,16150,15530,20250,10920,15600,15854.64,6.97,0,4206,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1839,30.06,0.42,12,0.22,529.00,38064.00,26850,20240223,-40.78,11920,20241209,33.39,17460,-8.93,20250206,12670,25.49,20250102,25500,-37.65,20240307,11920,33.39,20241209,0.43,N,008490,500,60 억,,806706,N,N,2,N,00,N +20250307,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15740,140,2,0.90,392412830,24746,106.21,15600,16150,15530,20250,10920,15600,15857.63,6.97,0,4471,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1821,29.75,0.41,12,0.21,529.00,38064.00,26850,20240223,-41.38,11920,20241209,32.05,17460,-9.85,20250206,12670,24.23,20250102,25500,-38.27,20240307,11920,32.05,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15700,100,2,0.64,332962370,20954,89.93,15600,16150,15530,20250,10920,15600,15890.16,6.97,0,3125,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1816,29.68,0.41,12,0.18,529.00,38064.00,26850,20240223,-41.53,11920,20241209,31.71,17460,-10.08,20250206,12670,23.91,20250102,25500,-38.43,20240307,11920,31.71,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15690,90,2,0.58,300853710,18912,81.17,15600,16150,15530,20250,10920,15600,15908.09,6.97,0,2615,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1815,29.66,0.41,12,0.16,529.00,38064.00,26850,20240223,-41.56,11920,20241209,31.63,17460,-10.14,20250206,12670,23.84,20250102,25500,-38.47,20240307,11920,31.63,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15750,150,2,0.96,265463200,16660,71.50,15600,16150,15530,20250,10920,15600,15934.17,6.97,0,1814,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1822,29.77,0.41,12,0.14,529.00,38064.00,26850,20240223,-41.34,11920,20241209,32.13,17460,-9.79,20250206,12670,24.31,20250102,25500,-38.24,20240307,11920,32.13,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16060,460,2,2.95,161410110,10133,43.49,15600,16150,15530,20250,10920,15600,15929.15,6.97,0,1266,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1858,30.36,0.42,12,0.09,529.00,38064.00,26850,20240223,-40.19,11920,20241209,34.73,17460,-8.02,20250206,12670,26.76,20250102,25500,-37.02,20240307,11920,34.73,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15740,140,2,0.90,27926235,1783,7.65,15600,15890,15530,20250,10920,15600,15662.50,6.97,0,-506,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1821,29.75,0.41,12,0.02,529.00,38064.00,26850,20240223,-41.38,11920,20241209,32.05,17460,-9.85,20250206,12670,24.23,20250102,25500,-38.27,20240307,11920,32.05,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N +20250307,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15530,-70,5,-0.45,947890,61,0.26,15600,15600,15530,20250,10920,15600,15539.18,6.97,0,-53,16046,15822,15666,15442,15286,15745,15365,61,4650,500,10600,10,1,11569113,1797,29.36,0.41,12,0.00,529.00,38064.00,26850,20240223,-42.16,11920,20241209,30.29,17460,-11.05,20250206,12670,22.57,20250102,25500,-39.10,20240307,11920,30.29,20241209,0.43,N,008490,500,60 억,,806706,N,N,3,N,00,N 20250306,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15600,-150,5,-0.95,358967310,22985,96.14,15750,15890,15510,20450,11030,15750,15617.50,6.97,0,1192,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1805,29.49,0.41,12,0.20,529.00,38064.00,27900,20240222,-44.09,11920,20241209,30.87,17460,-10.65,20250206,12670,23.13,20250102,25650,-39.18,20240306,11920,30.87,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N 20250306,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15610,-140,5,-0.89,342550670,21933,91.74,15750,15890,15510,20450,11030,15750,15618.05,6.97,0,1329,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1806,29.51,0.41,12,0.19,529.00,38064.00,27900,20240222,-44.05,11920,20241209,30.96,17460,-10.60,20250206,12670,23.20,20250102,25650,-39.14,20240306,11920,30.96,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N 20250306,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15540,-210,5,-1.33,270778630,17323,72.46,15750,15890,15510,20450,11030,15750,15631.16,6.97,0,52,16343,16046,15783,15486,15223,16195,15635,61,4700,500,10710,10,1,11569113,1798,29.38,0.41,12,0.15,529.00,38064.00,27900,20240222,-44.30,11920,20241209,30.37,17460,-11.00,20250206,12670,22.65,20250102,25650,-39.42,20240306,11920,30.37,20241209,0.43,N,008490,500,60 억,,805920,N,N,3,N,00,N diff --git a/008500/price/prices-20250301.csv b/008500/price/prices-20250301.csv index 6b777522f0fd..29b5850c5c06 100644 --- a/008500/price/prices-20250301.csv +++ b/008500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11130,-210,5,-1.85,14160160,1250,45.41,11340,11340,11100,14740,7940,11340,11328.13,0.01,0,44,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,134,-5.92,3.96,12,0.10,-1880.00,2810.00,21800,20240411,-48.94,9700,20241209,14.74,11900,-6.47,20250107,10560,5.40,20250204,21800,-48.94,20240411,9700,14.74,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,150231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11290,-50,5,-0.44,13992720,1235,44.86,11340,11340,11100,14740,7940,11340,11330.14,0.01,0,48,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,135,-6.01,4.02,12,0.10,-1880.00,2810.00,21800,20240411,-48.21,9700,20241209,16.39,11900,-5.13,20250107,10560,6.91,20250204,21800,-48.21,20240411,9700,16.39,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11250,-90,5,-0.79,13936240,1230,44.68,11340,11340,11100,14740,7940,11340,11330.28,0.01,0,51,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,135,-5.98,4.00,12,0.10,-1880.00,2810.00,21800,20240411,-48.39,9700,20241209,15.98,11900,-5.46,20250107,10560,6.53,20250204,21800,-48.39,20240411,9700,15.98,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,130230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11100,-240,5,-2.12,13924990,1229,44.64,11340,11340,11100,14740,7940,11340,11330.34,0.01,0,52,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,133,-5.90,3.95,12,0.10,-1880.00,2810.00,21800,20240411,-49.08,9700,20241209,14.43,11900,-6.72,20250107,10560,5.11,20250204,21800,-49.08,20240411,9700,14.43,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,120230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11310,-30,5,-0.26,13524990,1193,43.33,11340,11340,11290,14740,7940,11340,11336.96,0.01,0,49,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,136,-6.02,4.02,12,0.10,-1880.00,2810.00,21800,20240411,-48.12,9700,20241209,16.60,11900,-4.96,20250107,10560,7.10,20250204,21800,-48.12,20240411,9700,16.60,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,110230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,0,3,0.00,10591010,934,33.93,11340,11340,11310,14740,7940,11340,11339.41,0.01,0,59,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,136,-6.03,4.04,12,0.08,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,100229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,0,3,0.00,10262370,905,32.87,11340,11340,11310,14740,7940,11340,11339.64,0.01,0,61,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,136,-6.03,4.04,12,0.08,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N +20250307,090231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,0,3,0.00,1406100,124,4.50,11340,11340,11310,14740,7940,11340,11339.52,0.01,0,-2,11813,11576,11453,11216,11093,11695,11335,60,3400,5000,7030,10,1,1200000,136,-6.03,4.04,12,0.01,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,171,N,N,1,N,00,N 20250306,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,10,2,0.09,31502980,2753,80.80,11330,11690,11330,14720,7940,11330,11443.15,0.04,0,-357,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.03,4.04,12,0.23,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,529,N,N,1,N,00,N 20250306,150229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,10,2,0.09,30062740,2626,77.08,11330,11690,11330,14720,7940,11330,11448.11,0.04,0,-286,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.03,4.04,12,0.22,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N 20250306,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,20,2,0.18,28803050,2515,73.82,11330,11690,11330,14720,7940,11330,11452.50,0.04,0,-271,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.04,4.04,12,0.21,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N diff --git a/008600/price/prices-20250301.csv b/008600/price/prices-20250301.csv index 02e0fc8b64b2..669f6c439ed2 100644 --- a/008600/price/prices-20250301.csv +++ b/008600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,720,-35,5,-4.64,595761200,814473,351.53,755,766,687,981,529,755,731.47,1.64,0,52599,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,484,-3.13,0.44,12,1.21,-230.00,1644.00,899,20241216,-19.91,349,20241113,106.30,816,-11.76,20250120,660,9.09,20250113,899,-19.91,20241216,349,106.30,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,7,N,00,N +20250307,150231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,722,-33,5,-4.37,559511669,764034,329.76,755,766,687,981,529,755,732.31,1.64,0,67480,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,485,-3.14,0.44,12,1.14,-230.00,1644.00,899,20241216,-19.69,349,20241113,106.88,816,-11.52,20250120,660,9.39,20250113,899,-19.69,20241216,349,106.88,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-22,5,-2.91,329296120,441768,190.67,755,766,731,981,529,755,745.41,1.64,0,22932,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,493,-3.19,0.45,12,0.66,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,130230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,3,2,0.40,285703739,383008,165.31,755,766,731,981,529,755,745.95,1.64,0,42260,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,510,-3.30,0.46,12,0.57,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,816,-7.11,20250120,660,14.85,20250113,899,-15.68,20241216,349,117.19,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,120231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,756,1,2,0.13,213546833,286945,123.85,755,766,731,981,529,755,744.21,1.64,0,76635,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.29,0.46,12,0.43,-230.00,1644.00,899,20241216,-15.91,349,20241113,116.62,816,-7.35,20250120,660,14.55,20250113,899,-15.91,20241216,349,116.62,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,110230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,-2,5,-0.26,170118576,229098,98.88,755,766,731,981,529,755,742.56,1.64,0,76322,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,506,-3.27,0.46,12,0.34,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,816,-7.72,20250120,660,14.09,20250113,899,-16.24,20241216,349,115.76,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,100230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,0,3,0.00,139155613,187769,81.04,755,766,731,981,529,755,741.10,1.64,0,79624,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.28,0.46,12,0.28,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N +20250307,090231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,0,3,0.00,4358615,5773,2.49,755,755,755,981,529,755,755.00,1.64,0,-536,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.28,0.46,12,0.01,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N 20250306,160229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,-8,5,-1.05,172619359,229513,43.77,770,770,730,991,535,763,752.11,1.53,0,-14574,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,508,-3.28,0.46,12,0.34,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N 20250306,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,751,-12,5,-1.57,157179395,209029,39.86,770,770,730,991,535,763,751.95,1.53,0,-12790,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,505,-3.27,0.46,12,0.31,-230.00,1644.00,899,20241216,-16.46,349,20241113,115.19,816,-7.97,20250120,660,13.79,20250113,899,-16.46,20241216,349,115.19,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N 20250306,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,749,-14,5,-1.83,138934985,184653,35.21,770,770,730,991,535,763,752.41,1.53,0,-8723,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,504,-3.26,0.46,12,0.27,-230.00,1644.00,899,20241216,-16.69,349,20241113,114.61,816,-8.21,20250120,660,13.48,20250113,899,-16.69,20241216,349,114.61,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N diff --git a/008700/price/prices-20250301.csv b/008700/price/prices-20250301.csv index 9b49f8b16d78..ff49857e43fd 100644 --- a/008700/price/prices-20250301.csv +++ b/008700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1555,-23,5,-1.46,749302699,480707,90.61,1565,1574,1541,2050,1105,1578,1558.76,4.79,0,46696,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1199,16.90,1.13,12,0.62,92.00,1381.00,2250,20240226,-30.89,1016,20241206,53.05,2140,-27.34,20250211,1200,29.58,20250203,2145,-27.51,20240401,1016,53.05,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1551,-27,5,-1.71,605297190,387822,73.10,1565,1574,1548,2050,1105,1578,1560.76,4.79,0,18138,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1196,16.86,1.12,12,0.50,92.00,1381.00,2250,20240226,-31.07,1016,20241206,52.66,2140,-27.52,20250211,1200,29.25,20250203,2145,-27.69,20240401,1016,52.66,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-18,5,-1.14,489710757,313503,59.09,1565,1574,1548,2050,1105,1578,1562.06,4.79,0,29297,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1203,16.96,1.13,12,0.41,92.00,1381.00,2250,20240226,-30.67,1016,20241206,53.54,2140,-27.10,20250211,1200,30.00,20250203,2145,-27.27,20240401,1016,53.54,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-18,5,-1.14,373283377,239224,45.09,1565,1573,1548,2050,1105,1578,1560.39,4.79,0,16346,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1203,16.96,1.13,12,0.31,92.00,1381.00,2250,20240226,-30.67,1016,20241206,53.54,2140,-27.10,20250211,1200,30.00,20250203,2145,-27.27,20240401,1016,53.54,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,120231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1565,-13,5,-0.82,281585976,180306,33.99,1565,1573,1548,2050,1105,1578,1561.71,4.79,0,-5277,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1207,17.01,1.13,12,0.23,92.00,1381.00,2250,20240226,-30.44,1016,20241206,54.04,2140,-26.87,20250211,1200,30.42,20250203,2145,-27.04,20240401,1016,54.04,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,110230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1570,-8,5,-0.51,168210690,107599,20.28,1565,1573,1548,2050,1105,1578,1563.31,4.79,0,11601,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1211,17.07,1.14,12,0.14,92.00,1381.00,2250,20240226,-30.22,1016,20241206,54.53,2140,-26.64,20250211,1200,30.83,20250203,2145,-26.81,20240401,1016,54.53,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1561,-17,5,-1.08,103778258,66486,12.53,1565,1573,1548,2050,1105,1578,1560.90,4.79,0,-1159,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1204,16.97,1.13,12,0.09,92.00,1381.00,2250,20240226,-30.62,1016,20241206,53.64,2140,-27.06,20250211,1200,30.08,20250203,2145,-27.23,20240401,1016,53.64,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N +20250307,090231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1552,-26,5,-1.65,21398553,13738,2.59,1565,1565,1551,2050,1105,1578,1557.62,4.79,0,-4296,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1197,16.87,1.12,12,0.02,92.00,1381.00,2250,20240226,-31.02,1016,20241206,52.76,2140,-27.48,20250211,1200,29.33,20250203,2145,-27.65,20240401,1016,52.76,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N 20250306,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1578,-15,5,-0.94,822969516,520559,88.09,1613,1613,1560,2070,1116,1593,1580.94,4.81,0,-48144,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1217,17.15,1.14,12,0.67,92.00,1381.00,2280,20240222,-30.79,1016,20241206,55.31,2140,-26.26,20250211,1200,31.50,20250203,2145,-26.43,20240401,1016,55.31,20241206,4.49,N,008700,500,385 억,,3708625,N,N,5,N,00,N 20250306,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,-24,5,-1.51,710611725,449114,76.00,1613,1613,1560,2070,1116,1593,1582.25,4.81,0,-82168,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1210,17.05,1.14,12,0.58,92.00,1381.00,2280,20240222,-31.18,1016,20241206,54.43,2140,-26.68,20250211,1200,30.75,20250203,2145,-26.85,20240401,1016,54.43,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N 20250306,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1577,-16,5,-1.00,643220901,406161,68.73,1613,1613,1560,2070,1116,1593,1583.66,4.81,0,-98310,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1216,17.14,1.14,12,0.53,92.00,1381.00,2280,20240222,-30.83,1016,20241206,55.22,2140,-26.31,20250211,1200,31.42,20250203,2145,-26.48,20240401,1016,55.22,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N diff --git a/008730/price/prices-20250301.csv b/008730/price/prices-20250301.csv index 854c41e81032..2d5284d4ae29 100644 --- a/008730/price/prices-20250301.csv +++ b/008730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-900,5,-3.09,1809724600,63594,111.18,28850,29100,28100,37800,20400,29100,28458.08,5.03,0,-23017,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,6994,-36.62,2.28,12,0.26,-770.00,12349.00,49100,20240223,-42.57,19300,20241212,46.11,37200,-24.19,20250221,20250,39.26,20250102,47000,-40.00,20240308,19300,46.11,20241212,3.98,N,008730,500,147 억,,1248437,N,N,147,N,00,N +20250307,150231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,-900,5,-3.09,1575735500,55288,96.66,28850,29100,28100,37800,20400,29100,28500.50,5.03,0,-18896,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,6994,-36.62,2.28,12,0.22,-770.00,12349.00,49100,20240223,-42.57,19300,20241212,46.11,37200,-24.19,20250221,20250,39.26,20250102,47000,-40.00,20240308,19300,46.11,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,-800,5,-2.75,1334476000,46730,81.70,28850,29100,28200,37800,20400,29100,28557.16,5.03,0,-13536,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7018,-36.75,2.29,12,0.19,-770.00,12349.00,49100,20240223,-42.36,19300,20241212,46.63,37200,-23.92,20250221,20250,39.75,20250102,47000,-39.79,20240308,19300,46.63,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,130231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,-550,5,-1.89,1109618625,38807,67.85,28850,29100,28200,37800,20400,29100,28593.26,5.03,0,-10094,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7080,-37.08,2.31,12,0.16,-770.00,12349.00,49100,20240223,-41.85,19300,20241212,47.93,37200,-23.25,20250221,20250,40.99,20250102,47000,-39.26,20240308,19300,47.93,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,120231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28350,-750,5,-2.58,932159475,32545,56.90,28850,29100,28200,37800,20400,29100,28642.17,5.03,0,-7963,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7031,-36.82,2.30,12,0.13,-770.00,12349.00,49100,20240223,-42.26,19300,20241212,46.89,37200,-23.79,20250221,20250,40.00,20250102,47000,-39.68,20240308,19300,46.89,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,110230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28450,-650,5,-2.23,709471375,24688,43.16,28850,29100,28400,37800,20400,29100,28737.50,5.03,0,-5581,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7056,-36.95,2.30,12,0.10,-770.00,12349.00,49100,20240223,-42.06,19300,20241212,47.41,37200,-23.52,20250221,20250,40.49,20250102,47000,-39.47,20240308,19300,47.41,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28700,-400,5,-1.37,421561400,14635,25.59,28850,29100,28550,37800,20400,29100,28805.02,5.03,0,1018,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7118,-37.27,2.32,12,0.06,-770.00,12349.00,49100,20240223,-41.55,19300,20241212,48.70,37200,-22.85,20250221,20250,41.73,20250102,47000,-38.94,20240308,19300,48.70,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N +20250307,090231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,-300,5,-1.03,23456150,814,1.42,28850,28850,28800,37800,20400,29100,28815.91,5.03,0,-90,30133,29616,28983,28466,27833,29300,28150,148,8700,500,20370,50,1,24800000,7142,-37.40,2.33,12,0.00,-770.00,12349.00,49100,20240223,-41.34,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,47000,-38.72,20240308,19300,49.22,20241212,3.98,N,008730,500,147 억,,1248437,N,N,392,N,00,N 20250306,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,-300,5,-1.02,1653569300,57064,50.88,29400,29500,28350,38200,20600,29400,28976.94,5.08,0,-9700,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7217,-37.79,2.36,12,0.23,-770.00,12349.00,49100,20240223,-40.73,19300,20241212,50.78,37200,-21.77,20250221,20250,43.70,20250102,47000,-38.09,20240308,19300,50.78,20241212,4.06,N,008730,500,147 억,,1260128,N,N,392,N,00,N 20250306,150230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,-550,5,-1.87,1552960550,53588,47.78,29400,29500,28350,38200,20600,29400,28979.48,5.08,0,-9320,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7155,-37.47,2.34,12,0.22,-770.00,12349.00,49100,20240223,-41.24,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,47000,-38.62,20240308,19300,49.48,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N 20250306,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-500,5,-1.70,1451891600,50085,44.66,29400,29500,28350,38200,20600,29400,28988.39,5.08,0,-8343,30566,29982,28816,28232,27066,30275,28525,148,8800,500,20580,50,1,24800000,7167,-37.53,2.34,12,0.20,-770.00,12349.00,49100,20240223,-41.14,19300,20241212,49.74,37200,-22.31,20250221,20250,42.72,20250102,47000,-38.51,20240308,19300,49.74,20241212,4.06,N,008730,500,147 억,,1260128,N,N,218,N,00,N diff --git a/008770/price/prices-20250301.csv b/008770/price/prices-20250301.csv index ba78f5a38568..9f9ea81ac5b5 100644 --- a/008770/price/prices-20250301.csv +++ b/008770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,200,2,0.50,3220953650,80321,119.47,39700,40600,39350,51600,27800,39700,40101.36,14.14,0,7875,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15660,-25.94,1.15,12,0.20,-1538.00,34720.00,63000,20240401,-36.67,35900,20241209,11.14,42600,-6.34,20250221,36300,9.92,20250203,63000,-36.67,20240401,35900,11.14,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,89,N,00,N +20250307,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39950,250,2,0.63,2975892175,74182,110.34,39700,40600,39350,51600,27800,39700,40116.10,14.14,0,8113,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15680,-25.98,1.15,12,0.19,-1538.00,34720.00,63000,20240401,-36.59,35900,20241209,11.28,42600,-6.22,20250221,36300,10.06,20250203,63000,-36.59,20240401,35900,11.28,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40150,450,2,1.13,2511496125,62565,93.06,39700,40600,39350,51600,27800,39700,40142.19,14.14,0,10329,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15758,-26.11,1.16,12,0.16,-1538.00,34720.00,63000,20240401,-36.27,35900,20241209,11.84,42600,-5.75,20250221,36300,10.61,20250203,63000,-36.27,20240401,35900,11.84,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,130231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40250,550,2,1.39,2013567775,50242,74.73,39700,40550,39350,51600,27800,39700,40077.38,14.14,0,8619,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15797,-26.17,1.16,12,0.13,-1538.00,34720.00,63000,20240401,-36.11,35900,20241209,12.12,42600,-5.52,20250221,36300,10.88,20250203,63000,-36.11,20240401,35900,12.12,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,120231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40250,550,2,1.39,1746721375,43602,64.85,39700,40550,39350,51600,27800,39700,40060.58,14.14,0,6579,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15797,-26.17,1.16,12,0.11,-1538.00,34720.00,63000,20240401,-36.11,35900,20241209,12.12,42600,-5.52,20250221,36300,10.88,20250203,63000,-36.11,20240401,35900,12.12,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,110231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40300,600,2,1.51,1465521525,36619,54.47,39700,40550,39350,51600,27800,39700,40020.80,14.14,0,7457,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15817,-26.20,1.16,12,0.09,-1538.00,34720.00,63000,20240401,-36.03,35900,20241209,12.26,42600,-5.40,20250221,36300,11.02,20250203,63000,-36.03,20240401,35900,12.26,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,100230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39800,100,2,0.25,500054050,12648,18.81,39700,39800,39350,51600,27800,39700,39536.22,14.14,0,636,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15621,-25.88,1.15,12,0.03,-1538.00,34720.00,63000,20240401,-36.83,35900,20241209,10.86,42600,-6.57,20250221,36300,9.64,20250203,63000,-36.83,20240401,35900,10.86,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N +20250307,090232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39500,-200,5,-0.50,79321700,2006,2.98,39700,39700,39500,51600,27800,39700,39542.22,14.14,0,-1491,40366,40032,39666,39332,38966,40200,39500,1962,11900,5000,30170,50,1,39248121,15503,-25.68,1.14,12,0.01,-1538.00,34720.00,63000,20240401,-37.30,35900,20241209,10.03,42600,-7.28,20250221,36300,8.82,20250203,63000,-37.30,20240401,35900,10.03,20241209,1.06,N,008770,5000,1962 억,,5549450,N,N,240,N,00,N 20250306,160230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,2638028300,66465,103.60,39600,40000,39300,51100,27550,39350,39690.44,14.08,0,2227,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.17,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,240,N,00,N 20250306,150230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39650,300,2,0.76,2350347600,59216,92.30,39600,40000,39300,51100,27550,39350,39691.09,14.08,0,1383,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15562,18.45,2.22,12,0.15,2149.00,17823.00,63000,20240401,-37.06,35900,20241209,10.45,42600,-6.92,20250221,36300,9.23,20250203,63000,-37.06,20240401,35900,10.45,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N 20250306,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,1774496400,44665,69.62,39600,40000,39300,51100,27550,39350,39729.01,14.08,0,1859,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.11,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N diff --git a/008830/price/prices-20250301.csv b/008830/price/prices-20250301.csv index b4d0ab07d014..48f4fafb20d4 100644 --- a/008830/price/prices-20250301.csv +++ b/008830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25100,-900,5,-3.46,40092861025,1565101,110.76,26300,26500,24600,33800,18200,26000,25616.95,2.73,0,-102615,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2256,81.49,2.59,12,17.41,308.00,9686.00,28900,20250305,-13.15,6260,20240805,300.96,28900,-13.15,20250305,13110,91.46,20250203,28900,-13.15,20250305,6260,300.96,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25100,-900,5,-3.46,36454054100,1419146,100.43,26300,26500,25000,33800,18200,26000,25684.85,2.73,0,-116071,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2256,81.49,2.59,12,15.79,308.00,9686.00,28900,20250305,-13.15,6260,20240805,300.96,28900,-13.15,20250305,13110,91.46,20250203,28900,-13.15,20250305,6260,300.96,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,-650,5,-2.50,29867548950,1158510,81.99,26300,26500,25250,33800,18200,26000,25778.88,2.73,0,-119677,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2278,82.31,2.62,12,12.89,308.00,9686.00,28900,20250305,-12.28,6260,20240805,304.95,28900,-12.28,20250305,13110,93.36,20250203,28900,-12.28,20250305,6260,304.95,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,130231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,-500,5,-1.92,25063381725,969822,68.64,26300,26500,25250,33800,18200,26000,25841.46,2.73,0,-90396,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2292,82.79,2.63,12,10.79,308.00,9686.00,28900,20250305,-11.76,6260,20240805,307.35,28900,-11.76,20250305,13110,94.51,20250203,28900,-11.76,20250305,6260,307.35,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,120232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,-500,5,-1.92,23260309425,899373,63.65,26300,26500,25250,33800,18200,26000,25861.09,2.73,0,-86334,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2292,82.79,2.63,12,10.01,308.00,9686.00,28900,20250305,-11.76,6260,20240805,307.35,28900,-11.76,20250305,13110,94.51,20250203,28900,-11.76,20250305,6260,307.35,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,110231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,-100,5,-0.38,18529918800,715030,50.60,26300,26500,25250,33800,18200,26000,25913.54,2.73,0,-42281,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2328,84.09,2.67,12,7.96,308.00,9686.00,28900,20250305,-10.38,6260,20240805,313.74,28900,-10.38,20250305,13110,97.56,20250203,28900,-10.38,20250305,6260,313.74,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,100231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25450,-550,5,-2.12,12786453500,493715,34.94,26300,26500,25250,33800,18200,26000,25896.11,2.73,0,-54411,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2287,82.63,2.63,12,5.49,308.00,9686.00,28900,20250305,-11.94,6260,20240805,306.55,28900,-11.94,20250305,13110,94.13,20250203,28900,-11.94,20250305,6260,306.55,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N +20250307,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,-400,5,-1.54,2566168450,98920,7.00,26300,26500,25250,33800,18200,26000,25934.49,2.73,0,-19904,27366,26682,26166,25482,24966,26425,25225,45,7800,500,16640,50,1,8987520,2301,83.12,2.64,12,1.10,308.00,9686.00,28900,20250305,-11.42,6260,20240805,308.95,28900,-11.42,20250305,13110,95.27,20250203,28900,-11.42,20250305,6260,308.95,20240805,5.16,N,008830,500,44 억,,245470,N,N,0,N,00,N 20250306,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,-900,5,-3.35,36237741525,1383666,14.71,26500,26850,25650,34950,18850,26900,26189.20,4.09,0,-122015,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2337,84.42,2.68,12,15.40,308.00,9686.00,28900,20250305,-10.03,6260,20240805,315.34,28900,-10.03,20250305,13110,98.32,20250203,28900,-10.03,20250305,6260,315.34,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N 20250306,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,-950,5,-3.53,34326404300,1310305,13.93,26500,26850,25650,34950,18850,26900,26196.44,4.09,0,-117268,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2332,84.25,2.68,12,14.58,308.00,9686.00,28900,20250305,-10.21,6260,20240805,314.54,28900,-10.21,20250305,13110,97.94,20250203,28900,-10.21,20250305,6260,314.54,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N 20250306,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26400,-500,5,-1.86,28253659100,1078321,11.46,26500,26850,25650,34950,18850,26900,26200.53,4.09,0,-68142,30700,28800,27000,25100,23300,29750,26050,45,8050,500,17210,50,1,8987520,2373,85.71,2.73,12,12.00,308.00,9686.00,28900,20250305,-8.65,6260,20240805,321.73,28900,-8.65,20250305,13110,101.37,20250203,28900,-8.65,20250305,6260,321.73,20240805,5.94,N,008830,500,44 억,,367699,N,N,0,N,00,N diff --git a/008870/price/prices-20250301.csv b/008870/price/prices-20250301.csv index c89cabc8fbc1..8cd46dba2640 100644 --- a/008870/price/prices-20250301.csv +++ b/008870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55700,-300,5,-0.54,65931200,1163,121.91,56000,58700,55200,72800,39200,56000,56690.63,0.80,0,-173,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,557,15.52,0.66,09,0.12,3588.00,84088.00,69900,20240404,-20.31,50500,20241202,10.30,65200,-14.57,20250117,55200,0.91,20250307,69900,-20.31,20240404,50500,10.30,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,150232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55800,-200,5,-0.36,59578100,1049,109.96,56000,58700,55200,72800,39200,56000,56795.14,0.80,0,-140,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,558,15.55,0.66,09,0.10,3588.00,84088.00,69900,20240404,-20.17,50500,20241202,10.50,65200,-14.42,20250117,55200,1.09,20250307,69900,-20.17,20240404,50500,10.50,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,140230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56700,700,2,1.25,44033200,772,80.92,56000,58700,55200,72800,39200,56000,57037.82,0.80,0,-118,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,567,15.80,0.67,09,0.08,3588.00,84088.00,69900,20240404,-18.88,50500,20241202,12.28,65200,-13.04,20250117,55200,2.72,20250307,69900,-18.88,20240404,50500,12.28,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,130232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57200,1200,2,2.14,40397300,708,74.21,56000,58700,55200,72800,39200,56000,57058.33,0.80,0,-83,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,572,15.94,0.68,09,0.07,3588.00,84088.00,69900,20240404,-18.17,50500,20241202,13.27,65200,-12.27,20250117,55200,3.62,20250307,69900,-18.17,20240404,50500,13.27,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,120232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57200,1200,2,2.14,39939700,700,73.38,56000,58700,55200,72800,39200,56000,57056.71,0.80,0,-89,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,572,15.94,0.68,09,0.07,3588.00,84088.00,69900,20240404,-18.17,50500,20241202,13.27,65200,-12.27,20250117,55200,3.62,20250307,69900,-18.17,20240404,50500,13.27,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,110231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56900,900,2,1.61,15749100,280,29.35,56000,56900,55200,72800,39200,56000,56246.79,0.80,0,-45,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,569,15.86,0.68,09,0.03,3588.00,84088.00,69900,20240404,-18.60,50500,20241202,12.67,65200,-12.73,20250117,55200,3.08,20250307,69900,-18.60,20240404,50500,12.67,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,100231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,0,3,0.00,7517200,135,14.15,56000,56200,55200,72800,39200,56000,55682.96,0.80,0,2,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,560,15.61,0.67,09,0.01,3588.00,84088.00,69900,20240404,-19.89,50500,20241202,10.89,65200,-14.11,20250117,55200,1.45,20250307,69900,-19.89,20240404,50500,10.89,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N +20250307,090232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55800,-200,5,-0.36,5386300,97,10.17,56000,56000,55200,72800,39200,56000,55528.87,0.80,0,0,57466,56732,56166,55432,54866,57100,55800,50,16800,5000,41440,100,1,1000000,558,15.55,0.66,09,0.01,3588.00,84088.00,69900,20240404,-20.17,50500,20241202,10.50,65200,-14.42,20250117,55200,1.09,20250307,69900,-20.17,20240404,50500,10.50,20241202,0.64,N,008870,5000,50 억,,8014,N,N,0,N,00,N 20250306,160230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-300,5,-0.53,53427000,950,76.12,55600,56900,55600,73100,39500,56300,56240.47,0.78,0,189,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,560,15.61,0.67,09,0.09,3588.00,84088.00,69900,20240404,-19.89,50500,20241202,10.89,65200,-14.11,20250117,55600,0.72,20250306,69900,-19.89,20240404,50500,10.89,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N 20250306,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,500,2,0.89,46089600,819,65.62,55600,56900,55600,73100,39500,56300,56275.46,0.78,0,195,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,568,15.83,0.68,09,0.08,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,55600,2.16,20250306,69900,-18.74,20240404,50500,12.48,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N 20250306,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,39720700,707,56.65,55600,56700,55600,73100,39500,56300,56182.04,0.78,0,205,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.07,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,55600,1.26,20250306,69900,-19.46,20240404,50500,11.49,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N diff --git a/008930/price/prices-20250301.csv b/008930/price/prices-20250301.csv index 6a435ef2e8ab..76423a9dc5c6 100644 --- a/008930/price/prices-20250301.csv +++ b/008930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27850,-550,5,-1.94,2285979500,81567,103.06,28300,28400,27800,36900,19900,28400,28026.22,2.04,0,-10401,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19047,16.92,2.34,12,0.12,1646.00,11899.00,52500,20241030,-46.95,25750,20240805,8.16,30350,-8.24,20250107,26500,5.09,20250203,52500,-46.95,20241030,25750,8.16,20240805,1.00,N,008930,500,349 억,,1395032,N,N,70,N,00,N +20250307,150233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,-450,5,-1.58,1996742450,71187,89.94,28300,28400,27800,36900,19900,28400,28049.26,2.04,0,-8521,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19115,16.98,2.35,12,0.10,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-350,5,-1.23,1345968575,47908,60.53,28300,28400,27800,36900,19900,28400,28094.86,2.04,0,-5353,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19184,17.04,2.36,12,0.07,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,130232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-350,5,-1.23,1030943775,36708,46.38,28300,28400,27800,36900,19900,28400,28084.99,2.04,0,-8412,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19184,17.04,2.36,12,0.05,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,120232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,857189925,30522,38.56,28300,28400,27800,36900,19900,28400,28084.33,2.04,0,-6931,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.04,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,110231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,722282225,25732,32.51,28300,28400,27800,36900,19900,28400,28069.42,2.04,0,-7565,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.04,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,100231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,561014425,20009,25.28,28300,28400,27800,36900,19900,28400,28038.10,2.04,0,-6599,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.03,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N +20250307,090233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,66444550,2350,2.97,28300,28400,28100,36900,19900,28400,28274.28,2.04,0,-894,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.00,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N 20250306,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-300,5,-1.05,2234690925,78467,59.82,28700,28800,28250,37300,20100,28700,28479.57,2.07,0,-12188,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19423,17.25,2.39,12,0.11,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,0.99,N,008930,500,349 억,,1414634,N,N,660,N,00,N 20250306,150231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-350,5,-1.22,1674861150,58729,44.77,28700,28800,28350,37300,20100,28700,28518.47,2.07,0,-5788,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19389,17.22,2.38,12,0.09,1646.00,11899.00,52500,20241030,-46.00,25750,20240805,10.10,30350,-6.59,20250107,26500,6.98,20250203,52500,-46.00,20241030,25750,10.10,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N 20250306,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-250,5,-0.87,1442484325,50549,38.54,28700,28800,28400,37300,20100,28700,28536.36,2.07,0,-5138,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19457,17.28,2.39,12,0.07,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N diff --git a/008970/price/prices-20250301.csv b/008970/price/prices-20250301.csv index f3fff2b18dbe..5e759c875743 100644 --- a/008970/price/prices-20250301.csv +++ b/008970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1006,-21,5,-2.04,133507575545,130683450,63.62,1000,1099,936,1335,719,1027,1021.63,3.42,0,-1805933,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1580,-77.38,1.37,12,83.21,-13.00,733.00,1678,20240607,-40.05,580,20241210,73.45,1110,-9.37,20250306,600,67.67,20250210,1678,-40.05,20240607,580,73.45,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1014,-13,5,-1.27,128951963332,126164276,61.42,1000,1099,936,1335,719,1027,1022.10,3.42,0,-1801333,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1593,-78.00,1.38,12,80.33,-13.00,733.00,1678,20240607,-39.57,580,20241210,74.83,1110,-8.65,20250306,600,69.00,20250210,1678,-39.57,20240607,580,74.83,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,973,-54,5,-5.26,119106028301,116250282,56.59,1000,1099,936,1335,719,1027,1024.57,3.42,0,-1603449,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1528,-74.85,1.33,12,74.02,-13.00,733.00,1678,20240607,-42.01,580,20241210,67.76,1110,-12.34,20250306,600,62.17,20250210,1678,-42.01,20240607,580,67.76,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1017,-10,5,-0.97,110709168207,107770968,52.47,1000,1099,936,1335,719,1027,1027.26,3.42,0,-1872199,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1597,-78.23,1.39,12,68.62,-13.00,733.00,1678,20240607,-39.39,580,20241210,75.34,1110,-8.38,20250306,600,69.50,20250210,1678,-39.39,20240607,580,75.34,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1022,-5,5,-0.49,97334482383,94522735,46.02,1000,1099,936,1335,719,1027,1029.75,3.42,0,-2046901,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1605,-78.62,1.39,12,60.19,-13.00,733.00,1678,20240607,-39.09,580,20241210,76.21,1110,-7.93,20250306,600,70.33,20250210,1678,-39.09,20240607,580,76.21,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1018,-9,5,-0.88,35648576762,36161464,17.60,1000,1035,936,1335,719,1027,985.81,3.42,0,-1127474,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1599,-78.31,1.39,12,23.03,-13.00,733.00,1678,20240607,-39.33,580,20241210,75.52,1110,-8.29,20250306,600,69.67,20250210,1678,-39.33,20240607,580,75.52,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,943,-84,5,-8.18,15939190818,16391458,7.98,1000,1011,936,1335,719,1027,972.40,3.42,0,-655280,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1481,-72.54,1.29,12,10.44,-13.00,733.00,1678,20240607,-43.80,580,20241210,62.59,1110,-15.05,20250306,600,57.17,20250210,1678,-43.80,20240607,580,62.59,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N +20250307,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,996,-31,5,-3.02,2469630963,2474065,1.20,1000,1011,990,1335,719,1027,998.17,3.42,0,-251065,1171,1099,1038,966,905,1068,935,785,308,500,630,1,1,157052160,1564,-76.62,1.36,12,1.58,-13.00,733.00,1678,20240607,-40.64,580,20241210,71.72,1110,-10.27,20250306,600,66.00,20250210,1678,-40.64,20240607,580,71.72,20241210,1.49,N,008970,500,785 억,,5369338,N,N,0,N,00,N 20250306,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1027,130,2,14.49,210914334423,202927849,791.60,1052,1110,977,1166,628,897,1039.37,3.92,0,-756768,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1613,-79.00,1.40,12,129.21,-13.00,733.00,1678,20240607,-38.80,580,20241210,77.07,1110,-7.48,20250306,600,71.17,20250210,1678,-38.80,20240607,580,77.07,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N 20250306,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,988,91,2,10.14,204132658846,196221445,765.44,1052,1110,977,1166,628,897,1040.32,3.92,0,-1066081,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1552,-76.00,1.35,12,124.94,-13.00,733.00,1678,20240607,-41.12,580,20241210,70.34,1110,-10.99,20250306,600,64.67,20250210,1678,-41.12,20240607,580,70.34,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N 20250306,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1034,137,2,15.27,186223078159,178458251,696.15,1052,1110,981,1166,628,897,1043.51,3.92,0,-1353856,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1624,-79.54,1.41,12,113.63,-13.00,733.00,1678,20240607,-38.38,580,20241210,78.28,1110,-6.85,20250306,600,72.33,20250210,1678,-38.38,20240607,580,78.28,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N diff --git a/009070/price/prices-20250301.csv b/009070/price/prices-20250301.csv index 02ff8aa354d5..916a323f104e 100644 --- a/009070/price/prices-20250301.csv +++ b/009070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3930,-30,5,-0.76,124671915,31651,101.83,3900,3980,3890,5140,2775,3960,3938.96,3.23,0,-5854,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1179,4.40,0.43,12,0.11,894.00,9106.00,7030,20240801,-44.10,3530,20241209,11.33,4140,-5.07,20250109,3660,7.38,20250203,7030,-44.10,20240801,3530,11.33,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,150233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3930,-30,5,-0.76,120572405,30608,98.48,3900,3980,3890,5140,2775,3960,3939.24,3.23,0,-5182,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1179,4.40,0.43,12,0.10,894.00,9106.00,7030,20240801,-44.10,3530,20241209,11.33,4140,-5.07,20250109,3660,7.38,20250203,7030,-44.10,20240801,3530,11.33,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,140231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3945,-15,5,-0.38,91271225,23150,74.48,3900,3980,3890,5140,2775,3960,3942.60,3.23,0,-5764,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1184,4.41,0.43,12,0.08,894.00,9106.00,7030,20240801,-43.88,3530,20241209,11.76,4140,-4.71,20250109,3660,7.79,20250203,7030,-43.88,20240801,3530,11.76,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,130232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3970,10,2,0.25,73250790,18597,59.83,3900,3980,3890,5140,2775,3960,3938.85,3.23,0,-4703,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1191,4.44,0.44,12,0.06,894.00,9106.00,7030,20240801,-43.53,3530,20241209,12.46,4140,-4.11,20250109,3660,8.47,20250203,7030,-43.53,20240801,3530,12.46,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,120233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3950,-10,5,-0.25,55351505,14081,45.30,3900,3960,3890,5140,2775,3960,3930.94,3.23,0,-1377,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1185,4.42,0.43,12,0.05,894.00,9106.00,7030,20240801,-43.81,3530,20241209,11.90,4140,-4.59,20250109,3660,7.92,20250203,7030,-43.81,20240801,3530,11.90,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,110232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3950,-10,5,-0.25,43455845,11066,35.60,3900,3960,3890,5140,2775,3960,3926.97,3.23,0,-611,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1185,4.42,0.43,12,0.04,894.00,9106.00,7030,20240801,-43.81,3530,20241209,11.90,4140,-4.59,20250109,3660,7.92,20250203,7030,-43.81,20240801,3530,11.90,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,100232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,-25,5,-0.63,27581285,7035,22.63,3900,3960,3890,5140,2775,3960,3920.58,3.23,0,-120,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1181,4.40,0.43,12,0.02,894.00,9106.00,7030,20240801,-44.03,3530,20241209,11.47,4140,-4.95,20250109,3660,7.51,20250203,7030,-44.03,20240801,3530,11.47,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N +20250307,090233,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,-65,5,-1.64,10137185,2599,8.36,3900,3960,3890,5140,2775,3960,3900.42,3.23,0,98,4060,4010,3965,3915,3870,3987,3892,150,1180,500,2610,5,1,30000000,1169,4.36,0.43,12,0.01,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.95,N,009070,500,150 억,,967631,N,N,4,N,00,N 20250306,160231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3960,-5,5,-0.13,122316474,30927,17.53,3970,4015,3920,5150,2780,3965,3955.01,3.08,0,-7757,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1188,4.43,0.43,12,0.10,894.00,9106.00,7030,20240801,-43.67,3530,20241209,12.18,4140,-4.35,20250109,3660,8.20,20250203,7030,-43.67,20240801,3530,12.18,20241209,1.97,N,009070,500,150 억,,922981,N,N,4,N,00,N 20250306,150231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,-30,5,-0.76,97113259,24524,13.90,3970,4015,3920,5150,2780,3965,3959.93,3.08,0,-7507,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1181,4.40,0.43,12,0.08,894.00,9106.00,7030,20240801,-44.03,3530,20241209,11.47,4140,-4.95,20250109,3660,7.51,20250203,7030,-44.03,20240801,3530,11.47,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N 20250306,140232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3950,-15,5,-0.38,89411184,22572,12.79,3970,4015,3920,5150,2780,3965,3961.15,3.08,0,-7234,4201,4082,3931,3812,3661,4142,3872,150,1185,500,2610,5,1,30000000,1185,4.42,0.43,12,0.08,894.00,9106.00,7030,20240801,-43.81,3530,20241209,11.90,4140,-4.59,20250109,3660,7.92,20250203,7030,-43.81,20240801,3530,11.90,20241209,1.97,N,009070,500,150 억,,922981,N,N,14,N,00,N diff --git a/009140/price/prices-20250301.csv b/009140/price/prices-20250301.csv index 05a83b5a70a3..dc6c452e19e1 100644 --- a/009140/price/prices-20250301.csv +++ b/009140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18660,-300,5,-1.58,88632900,4726,243.73,19000,19010,18660,24600,13280,18960,18754.32,8.77,0,-67,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.30,3683.00,47862.00,29900,20240523,-37.59,17930,20250228,4.07,20800,-10.29,20250102,17930,4.07,20250228,29900,-37.59,20240523,17930,4.07,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,-290,5,-1.53,82880520,4418,227.85,19000,19010,18660,24600,13280,18960,18759.74,8.77,0,98,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.28,3683.00,47862.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18660,-300,5,-1.58,81406190,4339,223.78,19000,19010,18660,24600,13280,18960,18761.51,8.77,0,95,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.28,3683.00,47862.00,29900,20240523,-37.59,17930,20250228,4.07,20800,-10.29,20250102,17930,4.07,20250228,29900,-37.59,20240523,17930,4.07,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18720,-240,5,-1.27,67630590,3602,185.77,19000,19010,18700,24600,13280,18960,18775.84,8.77,0,34,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,294,5.08,0.39,12,0.23,3683.00,47862.00,29900,20240523,-37.39,17930,20250228,4.41,20800,-10.00,20250102,17930,4.41,20250228,29900,-37.39,20240523,17930,4.41,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18710,-250,5,-1.32,67611870,3601,185.71,19000,19010,18700,24600,13280,18960,18775.86,8.77,0,35,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,294,5.08,0.39,12,0.23,3683.00,47862.00,29900,20240523,-37.42,17930,20250228,4.35,20800,-10.05,20250102,17930,4.35,20250228,29900,-37.42,20240523,17930,4.35,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,110232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18930,-30,5,-0.16,28435210,1511,77.93,19000,19010,18800,24600,13280,18960,18818.80,8.77,0,-23,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,297,5.14,0.40,12,0.10,3683.00,47862.00,29900,20240523,-36.69,17930,20250228,5.58,20800,-8.99,20250102,17930,5.58,20250228,29900,-36.69,20240523,17930,5.58,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18970,10,2,0.05,18972810,1008,51.99,19000,19010,18800,24600,13280,18960,18822.23,8.77,0,-64,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,298,5.15,0.40,12,0.06,3683.00,47862.00,29900,20240523,-36.56,17930,20250228,5.80,20800,-8.80,20250102,17930,5.80,20250228,29900,-36.56,20240523,17930,5.80,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N +20250307,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19010,50,2,0.26,1137430,60,3.09,19000,19010,18950,24600,13280,18960,18957.17,8.77,0,-53,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,299,5.16,0.40,12,0.00,3683.00,47862.00,29900,20240523,-36.42,17930,20250228,6.02,20800,-8.61,20250102,17930,6.02,20250228,29900,-36.42,20240523,17930,6.02,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N 20250306,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18960,-40,5,-0.21,36609930,1939,140.81,19000,19100,18850,24700,13300,19000,18880.83,8.77,0,-12,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.59,17930,20250228,5.74,20800,-8.85,20250102,17930,5.74,20250228,29900,-36.59,20240523,17930,5.74,20250228,2.33,N,009140,5000,78 억,,137740,N,N,2,N,00,N 20250306,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18980,-20,5,-0.11,34884570,1848,134.20,19000,19100,18850,24700,13300,19000,18876.93,8.77,0,77,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.52,17930,20250228,5.86,20800,-8.75,20250102,17930,5.86,20250228,29900,-36.52,20240523,17930,5.86,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N 20250306,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18970,-30,5,-0.16,33712170,1786,129.70,19000,19100,18850,24700,13300,19000,18875.80,8.77,0,86,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.11,3683.00,47862.00,29900,20240523,-36.56,17930,20250228,5.80,20800,-8.80,20250102,17930,5.80,20250228,29900,-36.56,20240523,17930,5.80,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N diff --git a/009150/price/prices-20250301.csv b/009150/price/prices-20250301.csv index c482b1a0d7db..be9b5471c4be 100644 --- a/009150/price/prices-20250301.csv +++ b/009150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134900,-1000,5,-0.74,28777094150,212197,105.85,135000,137800,134400,176600,95200,135900,135616.53,32.51,0,27922,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,100762,15.41,1.17,12,0.28,8752.00,115152.00,176500,20240717,-23.57,105500,20241115,27.87,149800,-9.95,20250217,120500,11.95,20250102,176500,-23.57,20240717,105500,27.87,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,921,N,00,N +20250307,150234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134900,-1000,5,-0.74,26557455600,195742,97.64,135000,137800,134400,176600,95200,135900,135675.21,32.51,0,23779,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,100762,15.41,1.17,12,0.26,8752.00,115152.00,176500,20240717,-23.57,105500,20241115,27.87,149800,-9.95,20250217,120500,11.95,20250102,176500,-23.57,20240717,105500,27.87,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135200,-700,5,-0.52,19727766700,145060,72.36,135000,137800,134500,176600,95200,135900,135997.64,32.51,0,12192,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,100986,15.45,1.17,12,0.19,8752.00,115152.00,176500,20240717,-23.40,105500,20241115,28.15,149800,-9.75,20250217,120500,12.20,20250102,176500,-23.40,20240717,105500,28.15,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,130233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136000,100,2,0.07,16717273650,122853,61.28,135000,137800,134500,176600,95200,135900,136076.17,32.51,0,9479,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,101583,15.54,1.18,12,0.16,8752.00,115152.00,176500,20240717,-22.95,105500,20241115,28.91,149800,-9.21,20250217,120500,12.86,20250102,176500,-22.95,20240717,105500,28.91,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,120233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,-200,5,-0.15,14739164500,108255,54.00,135000,137800,134500,176600,95200,135900,136153.50,32.51,0,4632,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,101359,15.51,1.18,12,0.14,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,110232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,-200,5,-0.15,12653138500,92898,46.34,135000,137800,134500,176600,95200,135900,136206.37,32.51,0,-476,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,101359,15.51,1.18,12,0.12,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,100232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,-200,5,-0.15,9634801500,70627,35.23,135000,137800,134500,176600,95200,135900,136421.98,32.51,0,-1029,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,101359,15.51,1.18,12,0.09,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N +20250307,090234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135100,-800,5,-0.59,824098800,6106,3.05,135000,135400,134500,176600,95200,135900,134877.68,32.51,0,-694,139300,137600,136100,134400,132900,136850,133650,3735,40700,5000,103280,100,1,74693696,100911,15.44,1.17,12,0.01,8752.00,115152.00,176500,20240717,-23.46,105500,20241115,28.06,149800,-9.81,20250217,120500,12.12,20250102,176500,-23.46,20240717,105500,28.06,20241115,0.52,N,009150,5000,3734 억,,24282157,N,N,3130,N,00,N 20250306,160232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,200,2,0.15,27055060700,199066,85.77,136100,137800,134600,176400,95000,135700,135910.03,32.47,0,54757,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101509,15.53,1.18,12,0.27,8752.00,115152.00,176500,20240717,-23.00,105500,20241115,28.82,149800,-9.28,20250217,120500,12.78,20250102,176500,-23.00,20240717,105500,28.82,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,3130,N,00,N 20250306,150232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,0,3,0.00,23301363250,171428,73.86,136100,137800,134600,176400,95000,135700,135925.09,32.47,0,46516,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101359,15.51,1.18,12,0.23,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N 20250306,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136200,500,2,0.37,18735493700,137760,59.35,136100,137800,134600,176400,95000,135700,136001.00,32.47,0,32813,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101733,15.56,1.18,12,0.18,8752.00,115152.00,176500,20240717,-22.83,105500,20241115,29.10,149800,-9.08,20250217,120500,13.03,20250102,176500,-22.83,20240717,105500,29.10,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N diff --git a/009160/price/prices-20250301.csv b/009160/price/prices-20250301.csv index 332cc2ca3f98..696352fa3022 100644 --- a/009160/price/prices-20250301.csv +++ b/009160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,15,2,0.39,280726474,73015,271.49,3775,3915,3775,4940,2660,3800,3844.78,2.44,0,6761,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2496,-38.54,0.40,12,0.11,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,150234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3830,30,2,0.79,267419544,69527,258.52,3775,3915,3775,4940,2660,3800,3846.27,2.44,0,8394,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2506,-38.69,0.40,12,0.11,-99.00,9490.00,5440,20240326,-29.60,3100,20240806,23.55,4030,-4.96,20250123,3630,5.51,20250211,5440,-29.60,20240326,3100,23.55,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,50,2,1.32,236565859,61461,228.53,3775,3915,3775,4940,2660,3800,3849.04,2.44,0,7500,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2519,-38.89,0.41,12,0.09,-99.00,9490.00,5440,20240326,-29.23,3100,20240806,24.19,4030,-4.47,20250123,3630,6.06,20250211,5440,-29.23,20240326,3100,24.19,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,130233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3845,45,2,1.18,202259854,52531,195.33,3775,3915,3775,4940,2660,3800,3850.30,2.44,0,7553,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2516,-38.84,0.41,12,0.08,-99.00,9490.00,5440,20240326,-29.32,3100,20240806,24.03,4030,-4.59,20250123,3630,5.92,20250211,5440,-29.32,20240326,3100,24.03,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,120234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3870,70,2,1.84,158075839,41037,152.59,3775,3915,3775,4940,2660,3800,3852.03,2.44,0,8032,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2532,-39.09,0.41,12,0.06,-99.00,9490.00,5440,20240326,-28.86,3100,20240806,24.84,4030,-3.97,20250123,3630,6.61,20250211,5440,-28.86,20240326,3100,24.84,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,110233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3860,60,2,1.58,82710010,21581,80.24,3775,3905,3775,4940,2660,3800,3832.54,2.44,0,3933,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2526,-38.99,0.41,12,0.03,-99.00,9490.00,5440,20240326,-29.04,3100,20240806,24.52,4030,-4.22,20250123,3630,6.34,20250211,5440,-29.04,20240326,3100,24.52,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,100233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3810,10,2,0.26,17990610,4729,17.58,3775,3830,3775,4940,2660,3800,3804.32,2.44,0,1546,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2493,-38.48,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,4030,-5.46,20250123,3630,4.96,20250211,5440,-29.96,20240326,3100,22.90,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N +20250307,090234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,0,3,0.00,630450,167,0.62,3775,3800,3775,4940,2660,3800,3775.15,2.44,0,65,3830,3815,3800,3785,3770,3807,3777,327,1140,500,2660,5,1,65429516,2486,-38.38,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.73,N,009160,500,327 억,,1598383,N,N,15,N,00,N 20250306,160232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,102207515,26894,32.04,3815,3815,3785,4955,2675,3815,3800.38,2.46,0,7452,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.04,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,15,N,00,N 20250306,150232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,83222715,21898,26.09,3815,3815,3785,4955,2675,3815,3800.47,2.46,0,6521,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N 20250306,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,47198985,12418,14.79,3815,3815,3785,4955,2675,3815,3800.85,2.46,0,1515,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N diff --git a/009180/price/prices-20250301.csv b/009180/price/prices-20250301.csv index 4c28328984ca..51ba28be0691 100644 --- a/009180/price/prices-20250301.csv +++ b/009180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,10,2,0.43,473982751,199950,286.11,2330,2400,2315,3055,1645,2350,2370.51,3.42,0,-50149,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,664,3.51,0.55,12,0.71,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,150234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,454876826,191822,274.48,2330,2400,2315,3055,1645,2350,2371.35,3.42,0,-50058,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,660,3.49,0.55,12,0.68,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,140232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,10,2,0.43,434839266,183289,262.27,2330,2400,2315,3055,1645,2350,2372.42,3.42,0,-45990,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,664,3.51,0.55,12,0.65,672.00,4255.00,3320,20240625,-28.92,1915,20241209,23.24,2415,-2.28,20250123,2020,16.83,20250203,3320,-28.92,20240625,1915,23.24,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,130233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2380,30,2,1.28,408234106,171975,246.08,2330,2400,2315,3055,1645,2350,2373.80,3.42,0,-51714,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,670,3.54,0.56,12,0.61,672.00,4255.00,3320,20240625,-28.31,1915,20241209,24.28,2415,-1.45,20250123,2020,17.82,20250203,3320,-28.31,20240625,1915,24.28,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,120234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2370,20,2,0.85,308492941,129962,185.96,2330,2400,2315,3055,1645,2350,2373.72,3.42,0,-26753,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,667,3.53,0.56,12,0.46,672.00,4255.00,3320,20240625,-28.61,1915,20241209,23.76,2415,-1.86,20250123,2020,17.33,20250203,3320,-28.61,20240625,1915,23.76,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,110233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,35004451,14966,21.41,2330,2355,2315,3055,1645,2350,2338.93,3.42,0,-4636,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,660,3.49,0.55,12,0.05,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,100233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-5,5,-0.21,20186466,8648,12.37,2330,2345,2315,3055,1645,2350,2334.24,3.42,0,-2453,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,660,3.49,0.55,12,0.03,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N +20250307,090234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-35,5,-1.49,2529815,1087,1.56,2330,2330,2315,3055,1645,2350,2327.34,3.42,0,-99,2396,2372,2351,2327,2306,2385,2340,147,705,500,1550,5,1,28155825,652,3.44,0.54,12,0.00,672.00,4255.00,3320,20240625,-30.27,1915,20241209,20.89,2415,-4.14,20250123,2020,14.60,20250203,3320,-30.27,20240625,1915,20.89,20241209,1.10,N,009180,500,146 억,,961938,N,N,4,N,00,N 20250306,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-10,5,-0.42,164370466,69843,52.22,2345,2375,2330,3065,1655,2360,2353.43,3.47,0,-16207,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,662,3.50,0.55,12,0.25,672.00,4255.00,3320,20240625,-29.22,1915,20241209,22.72,2415,-2.69,20250123,2020,16.34,20250203,3320,-29.22,20240625,1915,22.72,20241209,1.11,N,009180,500,146 억,,977563,N,N,4,N,00,N 20250306,150232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-20,5,-0.85,152376894,64716,48.38,2345,2375,2335,3065,1655,2360,2354.55,3.47,0,-16141,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,659,3.48,0.55,12,0.23,672.00,4255.00,3320,20240625,-29.52,1915,20241209,22.19,2415,-3.11,20250123,2020,15.84,20250203,3320,-29.52,20240625,1915,22.19,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N 20250306,140233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,139850040,59367,44.38,2345,2375,2340,3065,1655,2360,2355.69,3.47,0,-15125,2390,2375,2345,2330,2300,2382,2337,147,705,500,1550,5,1,28155825,660,3.49,0.55,12,0.21,672.00,4255.00,3320,20240625,-29.37,1915,20241209,22.45,2415,-2.90,20250123,2020,16.09,20250203,3320,-29.37,20240625,1915,22.45,20241209,1.11,N,009180,500,146 억,,977563,N,N,12,N,00,N diff --git a/009190/price/prices-20250301.csv b/009190/price/prices-20250301.csv index 198572581f6f..0a8f78474626 100644 --- a/009190/price/prices-20250301.csv +++ b/009190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1366,-1,5,-0.07,114111809,84183,30.87,1365,1368,1344,1777,957,1367,1355.52,0.94,0,-1430,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,579,-1.78,0.70,12,0.20,-766.00,1938.00,2650,20240321,-48.45,1260,20240503,8.41,1655,-17.46,20250110,1319,3.56,20250304,2650,-48.45,20240321,1260,8.41,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1360,-7,5,-0.51,62679240,46397,17.01,1365,1365,1345,1777,957,1367,1350.93,0.94,0,1045,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,576,-1.78,0.70,12,0.11,-766.00,1938.00,2650,20240321,-48.68,1260,20240503,7.94,1655,-17.82,20250110,1319,3.11,20250304,2650,-48.68,20240321,1260,7.94,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,-17,5,-1.24,44701243,33069,12.13,1365,1365,1345,1777,957,1367,1351.76,0.94,0,4457,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,572,-1.76,0.70,12,0.08,-766.00,1938.00,2650,20240321,-49.06,1260,20240503,7.14,1655,-18.43,20250110,1319,2.35,20250304,2650,-49.06,20240321,1260,7.14,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1352,-15,5,-1.10,30599727,22619,8.29,1365,1365,1345,1777,957,1367,1352.83,0.94,0,-213,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,573,-1.77,0.70,12,0.05,-766.00,1938.00,2650,20240321,-48.98,1260,20240503,7.30,1655,-18.31,20250110,1319,2.50,20250304,2650,-48.98,20240321,1260,7.30,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1358,-9,5,-0.66,27181190,20092,7.37,1365,1365,1345,1777,957,1367,1352.84,0.94,0,-118,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,575,-1.77,0.70,12,0.05,-766.00,1938.00,2650,20240321,-48.75,1260,20240503,7.78,1655,-17.95,20250110,1319,2.96,20250304,2650,-48.75,20240321,1260,7.78,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1359,-8,5,-0.59,19966593,14777,5.42,1365,1365,1345,1777,957,1367,1351.19,0.94,0,680,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,576,-1.77,0.70,12,0.03,-766.00,1938.00,2650,20240321,-48.72,1260,20240503,7.86,1655,-17.89,20250110,1319,3.03,20250304,2650,-48.72,20240321,1260,7.86,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1357,-10,5,-0.73,10699306,7919,2.90,1365,1365,1345,1777,957,1367,1351.09,0.94,0,1264,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,575,-1.77,0.70,12,0.02,-766.00,1938.00,2650,20240321,-48.79,1260,20240503,7.70,1655,-18.01,20250110,1319,2.88,20250304,2650,-48.79,20240321,1260,7.70,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N +20250307,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1351,-16,5,-1.17,846699,625,0.23,1365,1365,1351,1777,957,1367,1354.72,0.94,0,-561,1443,1405,1367,1329,1291,1424,1348,212,410,500,920,1,1,42359986,572,-1.76,0.70,12,0.00,-766.00,1938.00,2650,20240321,-49.02,1260,20240503,7.22,1655,-18.37,20250110,1319,2.43,20250304,2650,-49.02,20240321,1260,7.22,20240503,0.57,N,009190,500,211 억,,397204,N,N,2,N,00,N 20250306,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,365921724,271488,135.57,1335,1405,1329,1791,965,1378,1347.84,0.80,0,55531,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,579,-1.78,0.71,12,0.64,-766.00,1938.00,2650,20240321,-48.42,1260,20240503,8.49,1655,-17.40,20250110,1319,3.64,20250304,2650,-48.42,20240321,1260,8.49,20240503,0.57,N,009190,500,211 억,,339024,N,N,2,N,00,N 20250306,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-13,5,-0.94,354252167,262938,131.30,1335,1405,1329,1791,965,1378,1347.28,0.80,0,56094,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,578,-1.78,0.70,12,0.62,-766.00,1938.00,2650,20240321,-48.49,1260,20240503,8.33,1655,-17.52,20250110,1319,3.49,20250304,2650,-48.49,20240321,1260,8.33,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N 20250306,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1358,-20,5,-1.45,337305987,250565,125.12,1335,1405,1329,1791,965,1378,1346.18,0.80,0,50551,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,575,-1.77,0.70,12,0.59,-766.00,1938.00,2650,20240321,-48.75,1260,20240503,7.78,1655,-17.95,20250110,1319,2.96,20250304,2650,-48.75,20240321,1260,7.78,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N diff --git a/009200/price/prices-20250301.csv b/009200/price/prices-20250301.csv index 020ba04b3aa3..4f91348acf28 100644 --- a/009200/price/prices-20250301.csv +++ b/009200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-105,5,-4.79,537150424,256082,37.08,2085,2120,2060,2845,1535,2190,2097.61,2.28,0,-35287,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,868,25.12,0.21,12,0.62,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,-95,5,-4.34,510672411,243396,35.24,2085,2120,2060,2845,1535,2190,2098.11,2.28,0,-35728,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,872,25.24,0.21,12,0.58,83.00,9962.00,2435,20241014,-13.96,1906,20241209,9.92,2240,-6.47,20250306,1993,5.12,20250203,2435,-13.96,20241014,1906,9.92,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,-90,5,-4.11,472100641,224960,32.57,2085,2120,2060,2845,1535,2190,2098.60,2.28,0,-23085,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,874,25.30,0.21,12,0.54,83.00,9962.00,2435,20241014,-13.76,1906,20241209,10.18,2240,-6.25,20250306,1993,5.37,20250203,2435,-13.76,20241014,1906,10.18,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,130234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-85,5,-3.88,454749551,216712,31.38,2085,2120,2060,2845,1535,2190,2098.41,2.28,0,-24090,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,876,25.36,0.21,12,0.52,83.00,9962.00,2435,20241014,-13.55,1906,20241209,10.44,2240,-6.03,20250306,1993,5.62,20250203,2435,-13.55,20241014,1906,10.44,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,120234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-85,5,-3.88,410407906,195594,28.32,2085,2120,2060,2845,1535,2190,2098.26,2.28,0,-27553,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,876,25.36,0.21,12,0.47,83.00,9962.00,2435,20241014,-13.55,1906,20241209,10.44,2240,-6.03,20250306,1993,5.62,20250203,2435,-13.55,20241014,1906,10.44,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,-80,5,-3.65,381975266,182078,26.37,2085,2120,2060,2845,1535,2190,2097.87,2.28,0,-27702,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,878,25.42,0.21,12,0.44,83.00,9962.00,2435,20241014,-13.35,1906,20241209,10.70,2240,-5.80,20250306,1993,5.87,20250203,2435,-13.35,20241014,1906,10.70,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,-80,5,-3.65,348008860,165958,24.03,2085,2120,2060,2845,1535,2190,2096.97,2.28,0,-24378,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,878,25.42,0.21,12,0.40,83.00,9962.00,2435,20241014,-13.35,1906,20241209,10.70,2240,-5.80,20250306,1993,5.87,20250203,2435,-13.35,20241014,1906,10.70,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N +20250307,090235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-85,5,-3.88,113883620,54620,7.91,2085,2105,2060,2845,1535,2190,2085.02,2.28,0,-10924,2270,2230,2200,2160,2130,2250,2180,1040,655,2500,1620,5,1,41609310,876,25.36,0.21,12,0.13,83.00,9962.00,2435,20241014,-13.55,1906,20241209,10.44,2240,-6.03,20250306,1993,5.62,20250203,2435,-13.55,20241014,1906,10.44,20241209,1.04,N,009200,2500,1040 억,,950112,N,N,8,N,00,N 20250306,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,30,2,1.39,1519050615,688799,817.39,2170,2240,2170,2805,1515,2160,2205.40,2.30,0,264,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,911,26.39,0.22,12,1.66,83.00,9962.00,2435,20241014,-10.06,1906,20241209,14.90,2240,-2.23,20250306,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,8,N,00,N 20250306,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,30,2,1.39,1468555325,665726,790.01,2170,2240,2170,2805,1515,2160,2205.95,2.30,0,-1387,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,911,26.39,0.22,12,1.60,83.00,9962.00,2435,20241014,-10.06,1906,20241209,14.90,2240,-2.23,20250306,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N 20250306,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,35,2,1.62,1425952111,646271,766.92,2170,2240,2170,2805,1515,2160,2206.43,2.30,0,-563,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,913,26.45,0.22,12,1.55,83.00,9962.00,2435,20241014,-9.86,1906,20241209,15.16,2240,-2.01,20250306,1993,10.14,20250203,2435,-9.86,20241014,1906,15.16,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N diff --git a/009240/price/prices-20250301.csv b/009240/price/prices-20250301.csv index 22bd752d88d7..cf77775f4f6d 100644 --- a/009240/price/prices-20250301.csv +++ b/009240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45150,-600,5,-1.31,989521275,21669,125.23,45700,46150,45150,59400,32050,45750,45665.75,13.92,0,924,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10626,-17.10,1.74,12,0.09,-2641.00,26011.00,69000,20240516,-34.57,44200,20250211,2.15,48900,-7.67,20250103,44200,2.15,20250211,69000,-34.57,20240516,44200,2.15,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,48,N,00,N +20250307,150235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45250,-500,5,-1.09,908484025,19876,114.87,45700,46150,45150,59400,32050,45750,45707.58,13.92,0,1461,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10649,-17.13,1.74,12,0.08,-2641.00,26011.00,69000,20240516,-34.42,44200,20250211,2.38,48900,-7.46,20250103,44200,2.38,20250211,69000,-34.42,20240516,44200,2.38,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45650,-100,5,-0.22,638899325,13938,80.55,45700,46150,45400,59400,32050,45750,45838.70,13.92,0,3218,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10743,-17.29,1.76,12,0.06,-2641.00,26011.00,69000,20240516,-33.84,44200,20250211,3.28,48900,-6.65,20250103,44200,3.28,20250211,69000,-33.84,20240516,44200,3.28,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,-150,5,-0.33,581625450,12686,73.32,45700,46150,45400,59400,32050,45750,45847.86,13.92,0,3770,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10731,-17.27,1.75,12,0.05,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,120235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45850,100,2,0.22,501752300,10940,63.23,45700,46150,45400,59400,32050,45750,45864.06,13.92,0,3945,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10790,-17.36,1.76,12,0.05,-2641.00,26011.00,69000,20240516,-33.55,44200,20250211,3.73,48900,-6.24,20250103,44200,3.73,20250211,69000,-33.55,20240516,44200,3.73,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,110234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46000,250,2,0.55,441458350,9628,55.64,45700,46150,45400,59400,32050,45750,45851.56,13.92,0,4158,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10826,-17.42,1.77,12,0.04,-2641.00,26011.00,69000,20240516,-33.33,44200,20250211,4.07,48900,-5.93,20250103,44200,4.07,20250211,69000,-33.33,20240516,44200,4.07,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,100234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45900,150,2,0.33,311950725,6810,39.36,45700,46150,45400,59400,32050,45750,45807.78,13.92,0,3299,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10802,-17.38,1.76,12,0.03,-2641.00,26011.00,69000,20240516,-33.48,44200,20250211,3.85,48900,-6.13,20250103,44200,3.85,20250211,69000,-33.48,20240516,44200,3.85,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N +20250307,090235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45550,-200,5,-0.44,11985750,263,1.52,45700,45700,45450,59400,32050,45750,45569.77,13.92,0,62,46483,46116,45783,45416,45083,46300,45600,235,13650,1000,32940,50,1,23533928,10720,-17.25,1.75,12,0.00,-2641.00,26011.00,69000,20240516,-33.99,44200,20250211,3.05,48900,-6.85,20250103,44200,3.05,20250211,69000,-33.99,20240516,44200,3.05,20250211,0.27,N,009240,1000,235 억,,3276741,N,N,85,N,00,N 20250306,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,300,2,0.66,785381150,17201,92.93,45500,46150,45450,59000,31850,45450,45658.97,13.91,0,3526,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10767,-17.32,1.76,12,0.07,-2641.00,26011.00,69000,20240516,-33.70,44200,20250211,3.51,48900,-6.44,20250103,44200,3.51,20250211,69000,-33.70,20240516,44200,3.51,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,85,N,00,N 20250306,150233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,150,2,0.33,690495150,15124,81.71,45500,46150,45450,59000,31850,45450,45655.59,13.91,0,3150,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10731,-17.27,1.75,12,0.06,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N 20250306,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,300,2,0.66,563758850,12344,66.69,45500,46150,45450,59000,31850,45450,45670.68,13.91,0,3373,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10767,-17.32,1.76,12,0.05,-2641.00,26011.00,69000,20240516,-33.70,44200,20250211,3.51,48900,-6.44,20250103,44200,3.51,20250211,69000,-33.70,20240516,44200,3.51,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N diff --git a/009270/price/prices-20250301.csv b/009270/price/prices-20250301.csv index c3e8362b6336..1fb602560b18 100644 --- a/009270/price/prices-20250301.csv +++ b/009270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1348,-48,5,-3.44,806809808,590417,153.45,1390,1396,1346,1814,978,1396,1366.51,2.26,0,-125853,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1383,23.24,0.54,12,0.58,58.00,2517.00,1677,20241219,-19.62,1152,20240909,17.01,1593,-15.38,20250113,1319,2.20,20250304,1677,-19.62,20241219,1152,17.01,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,150235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1347,-49,5,-3.51,707224082,516545,134.25,1390,1396,1347,1814,978,1396,1369.14,2.26,0,-90114,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1382,23.22,0.54,12,0.50,58.00,2517.00,1677,20241219,-19.68,1152,20240909,16.93,1593,-15.44,20250113,1319,2.12,20250304,1677,-19.68,20241219,1152,16.93,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,140233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1367,-29,5,-2.08,493682178,358911,93.28,1390,1396,1362,1814,978,1396,1375.50,2.26,0,-59466,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1402,23.57,0.54,12,0.35,58.00,2517.00,1677,20241219,-18.49,1152,20240909,18.66,1593,-14.19,20250113,1319,3.64,20250304,1677,-18.49,20241219,1152,18.66,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,130234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1371,-25,5,-1.79,425297852,309006,80.31,1390,1396,1362,1814,978,1396,1376.34,2.26,0,-35397,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1406,23.64,0.54,12,0.30,58.00,2517.00,1677,20241219,-18.25,1152,20240909,19.01,1593,-13.94,20250113,1319,3.94,20250304,1677,-18.25,20241219,1152,19.01,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,120235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1368,-28,5,-2.01,318599079,230826,59.99,1390,1396,1365,1814,978,1396,1380.26,2.26,0,-39616,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1403,23.59,0.54,12,0.23,58.00,2517.00,1677,20241219,-18.43,1152,20240909,18.75,1593,-14.12,20250113,1319,3.71,20250304,1677,-18.43,20241219,1152,18.75,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,110234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1382,-14,5,-1.00,188256601,135925,35.33,1390,1396,1380,1814,978,1396,1385.00,2.26,0,-20301,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1418,23.83,0.55,12,0.13,58.00,2517.00,1677,20241219,-17.59,1152,20240909,19.97,1593,-13.25,20250113,1319,4.78,20250304,1677,-17.59,20241219,1152,19.97,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,100234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,-11,5,-0.79,129025335,93132,24.20,1390,1396,1380,1814,978,1396,1385.40,2.26,0,8354,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1421,23.88,0.55,12,0.09,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1319,5.00,20250304,1677,-17.41,20241219,1152,20.23,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N +20250307,090235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,-13,5,-0.93,9510603,6852,1.78,1390,1391,1383,1814,978,1396,1388.00,2.26,0,-2443,1414,1404,1397,1387,1380,1401,1384,513,418,500,1030,1,1,102586356,1419,23.84,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1319,4.85,20250304,1677,-17.53,20241219,1152,20.05,20240909,3.87,N,009270,500,512 억,,2319035,N,N,32,N,00,N 20250306,160233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1396,-2,5,-0.14,534783535,382398,74.33,1398,1407,1390,1817,979,1398,1398.53,2.23,0,34054,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1432,24.07,0.55,12,0.37,58.00,2517.00,1677,20241219,-16.76,1152,20240909,21.18,1593,-12.37,20250113,1319,5.84,20250304,1677,-16.76,20241219,1152,21.18,20240909,3.93,N,009270,500,512 억,,2288553,N,N,32,N,00,N 20250306,150233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1398,0,3,0.00,489774485,350106,68.05,1398,1407,1390,1817,979,1398,1398.93,2.23,0,41023,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1434,24.10,0.56,12,0.34,58.00,2517.00,1677,20241219,-16.64,1152,20240909,21.35,1593,-12.24,20250113,1319,5.99,20250304,1677,-16.64,20241219,1152,21.35,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N 20250306,140234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1398,0,3,0.00,451233935,322507,62.69,1398,1407,1390,1817,979,1398,1399.14,2.23,0,48899,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1434,24.10,0.56,12,0.31,58.00,2517.00,1677,20241219,-16.64,1152,20240909,21.35,1593,-12.24,20250113,1319,5.99,20250304,1677,-16.64,20241219,1152,21.35,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N diff --git a/009290/price/prices-20250301.csv b/009290/price/prices-20250301.csv index 98a23ab65919..8f1962a77cdc 100644 --- a/009290/price/prices-20250301.csv +++ b/009290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-20,5,-0.36,91660265,16382,87.05,5600,5620,5550,7280,3920,5600,5595.18,16.57,0,-1146,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2925,7.91,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,150236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,79029215,14119,75.03,5600,5620,5550,7280,3920,5600,5597.37,16.57,0,-504,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2930,7.93,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,59679235,10653,56.61,5600,5620,5550,7280,3920,5600,5602.11,16.57,0,332,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2930,7.93,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,130235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,10,2,0.18,54099295,9656,51.31,5600,5620,5550,7280,3920,5600,5602.66,16.57,0,699,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2941,7.96,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.37,5010,20241115,11.98,5880,-4.59,20250114,5360,4.66,20250203,8420,-33.37,20240320,5010,11.98,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,120235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,10,2,0.18,49122325,8768,46.59,5600,5620,5550,7280,3920,5600,5602.45,16.57,0,918,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2941,7.96,0.49,12,0.02,705.00,11401.00,8420,20240320,-33.37,5010,20241115,11.98,5880,-4.59,20250114,5360,4.66,20250203,8420,-33.37,20240320,5010,11.98,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,110234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,20,2,0.36,32515625,5809,30.87,5600,5620,5550,7280,3920,5600,5597.46,16.57,0,1878,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2946,7.97,0.49,12,0.01,705.00,11401.00,8420,20240320,-33.25,5010,20241115,12.18,5880,-4.42,20250114,5360,4.85,20250203,8420,-33.25,20240320,5010,12.18,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,100234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-20,5,-0.36,5692890,1019,5.41,5600,5610,5550,7280,3920,5600,5586.74,16.57,0,-145,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2925,7.91,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N +20250307,090235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,0,3,0.00,162400,29,0.15,5600,5600,5600,7280,3920,5600,5600.00,16.57,0,0,5673,5636,5593,5556,5513,5655,5575,524,1680,1000,4140,10,1,52420851,2936,7.94,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.66,N,009290,1000,524 억,,8684294,N,N,5,N,00,N 20250306,160234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,0,3,0.00,105079795,18782,62.10,5550,5630,5550,7280,3920,5600,5594.71,16.56,0,2386,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2936,7.94,0.49,12,0.04,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,5,N,00,N 20250306,150234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-20,5,-0.36,98591635,17620,58.26,5550,5630,5550,7280,3920,5600,5595.44,16.56,0,2708,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2925,7.91,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N 20250306,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,91711865,16387,54.18,5550,5630,5550,7280,3920,5600,5596.62,16.56,0,2732,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2930,7.93,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N diff --git a/009300/price/prices-20250301.csv b/009300/price/prices-20250301.csv index f7f3c154ee9c..491f7b0aaf93 100644 --- a/009300/price/prices-20250301.csv +++ b/009300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16300,110,2,0.68,243848600,15126,306.38,16100,16300,16010,21000,11340,16190,16121.16,2.09,0,-3018,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1038,4.86,0.51,12,0.24,3355.00,31708.00,37950,20240718,-57.05,15400,20250203,5.84,18100,-9.94,20250110,15400,5.84,20250203,37950,-57.05,20240718,15400,5.84,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,150236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-140,5,-0.86,211701170,13146,266.28,16100,16270,16020,21000,11340,16190,16103.85,2.09,0,-2525,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1022,4.78,0.51,12,0.21,3355.00,31708.00,37950,20240718,-57.71,15400,20250203,4.22,18100,-11.33,20250110,15400,4.22,20250203,37950,-57.71,20240718,15400,4.22,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,140234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,-110,5,-0.68,132792800,8230,166.70,16100,16270,16050,21000,11340,16190,16135.21,2.09,0,-1625,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1024,4.79,0.51,12,0.13,3355.00,31708.00,37950,20240718,-57.63,15400,20250203,4.42,18100,-11.16,20250110,15400,4.42,20250203,37950,-57.63,20240718,15400,4.42,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,130235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,-100,5,-0.62,108524880,6722,136.16,16100,16270,16050,21000,11340,16190,16144.73,2.09,0,-875,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1025,4.80,0.51,12,0.11,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,120235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,-80,5,-0.49,70852520,4382,88.76,16100,16270,16100,21000,11340,16190,16168.99,2.09,0,-281,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1026,4.80,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.55,15400,20250203,4.61,18100,-10.99,20250110,15400,4.61,20250203,37950,-57.55,20240718,15400,4.61,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,110234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,0,3,0.00,42401750,2619,53.05,16100,16270,16100,21000,11340,16190,16190.05,2.09,0,159,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1031,4.83,0.51,12,0.04,3355.00,31708.00,37950,20240718,-57.34,15400,20250203,5.13,18100,-10.55,20250110,15400,5.13,20250203,37950,-57.34,20240718,15400,5.13,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,100234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,-10,5,-0.06,16335270,1009,20.44,16100,16240,16100,21000,11340,16190,16189.56,2.09,0,-212,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1031,4.82,0.51,12,0.02,3355.00,31708.00,37950,20240718,-57.36,15400,20250203,5.06,18100,-10.61,20250110,15400,5.06,20250203,37950,-57.36,20240718,15400,5.06,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N +20250307,090236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-90,5,-0.56,982100,61,1.24,16100,16100,16100,21000,11340,16190,16100.00,2.09,0,-9,16436,16312,16216,16092,15996,16265,16045,64,4810,1000,10030,10,1,6370000,1026,4.80,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.90,N,009300,1000,63 억,,133081,N,N,0,N,00,N 20250306,160234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-90,5,-0.55,79934770,4937,90.57,16280,16340,16120,21150,11400,16280,16190.96,2.12,0,-2268,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1031,4.83,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.34,15400,20250203,5.13,18100,-10.55,20250110,15400,5.13,20250203,37950,-57.34,20240718,15400,5.13,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N 20250306,150234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,-70,5,-0.43,75754180,4679,85.84,16280,16340,16120,21150,11400,16280,16190.25,2.12,0,-2189,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1033,4.83,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N 20250306,140234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,-70,5,-0.43,73291660,4527,83.05,16280,16340,16120,21150,11400,16280,16189.90,2.12,0,-2114,16513,16396,16273,16156,16033,16455,16215,64,4870,1000,10090,10,1,6370000,1033,4.83,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.29,15400,20250203,5.26,18100,-10.44,20250110,15400,5.26,20250203,37950,-57.29,20240718,15400,5.26,20250203,1.89,N,009300,1000,63 억,,135319,N,N,0,N,00,N diff --git a/009310/price/prices-20250301.csv b/009310/price/prices-20250301.csv index d81f6c03aaba..fc5e0da91150 100644 --- a/009310/price/prices-20250301.csv +++ b/009310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,345,-2,5,-0.58,43114578,125234,184.32,347,351,336,451,243,347,344.27,0.71,0,-28427,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,293,-0.88,0.44,12,0.15,-391.00,784.00,700,20240610,-50.71,290,20241209,18.97,430,-19.77,20250211,336,2.68,20250307,700,-50.71,20240610,290,18.97,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,150236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,345,-2,5,-0.58,40745081,118362,174.20,347,351,336,451,243,347,344.24,0.71,0,-28078,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,293,-0.88,0.44,12,0.14,-391.00,784.00,700,20240610,-50.71,290,20241209,18.97,430,-19.77,20250211,336,2.68,20250307,700,-50.71,20240610,290,18.97,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,140234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,346,-1,5,-0.29,17604240,50808,74.78,347,351,345,451,243,347,346.49,0.71,0,-10349,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,294,-0.88,0.44,12,0.06,-391.00,784.00,700,20240610,-50.57,290,20241209,19.31,430,-19.53,20250211,336,2.98,20250102,700,-50.57,20240610,290,19.31,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,130235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,0,3,0.00,15712186,45343,66.73,347,351,345,451,243,347,346.52,0.71,0,-10322,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,294,-0.89,0.44,12,0.05,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,120236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,0,3,0.00,12036497,34709,51.08,347,351,345,451,243,347,346.78,0.71,0,-9254,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,294,-0.89,0.44,12,0.04,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,110235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,0,3,0.00,8708720,25078,36.91,347,351,345,451,243,347,347.27,0.71,0,-7048,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,294,-0.89,0.44,12,0.03,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,100235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,348,1,2,0.29,3671987,10566,15.55,347,351,345,451,243,347,347.53,0.71,0,-2356,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,295,-0.89,0.44,12,0.01,-391.00,784.00,700,20240610,-50.29,290,20241209,20.00,430,-19.07,20250211,336,3.57,20250102,700,-50.29,20240610,290,20.00,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N +20250307,090236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,0,3,0.00,1046556,3016,4.44,347,351,347,451,243,347,347.00,0.71,0,-2786,353,349,348,344,343,349,344,429,104,500,210,1,1,84867419,294,-0.89,0.44,12,0.00,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,599361,N,N,14,N,00,N 20250306,160234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,-3,5,-0.86,23599436,67849,50.27,347,352,347,455,245,350,347.82,0.73,0,-21236,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,294,-0.89,0.44,12,0.08,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,620645,N,N,14,N,00,N 20250306,150234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,-3,5,-0.86,18112279,52036,38.55,347,352,347,455,245,350,348.07,0.73,0,-10462,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,294,-0.89,0.44,12,0.06,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N 20250306,140234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-1,5,-0.29,12304872,35307,26.16,347,352,347,455,245,350,348.51,0.73,0,-10405,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.04,-391.00,784.00,700,20240610,-50.14,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,700,-50.14,20240610,290,20.34,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N diff --git a/009320/price/prices-20250301.csv b/009320/price/prices-20250301.csv index 767f4c70dfbd..de8a7a10e61c 100644 --- a/009320/price/prices-20250301.csv +++ b/009320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1059,-7,5,-0.66,7034564,6626,28.28,1058,1066,1055,1385,747,1066,1061.66,0.10,0,-258,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,522,211.80,1.87,12,0.01,5.00,566.00,1631,20240409,-35.07,883,20241209,19.93,1075,-1.49,20250106,965,9.74,20250203,1631,-35.07,20240409,883,19.93,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,150236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1065,-1,5,-0.09,6496550,6118,26.12,1058,1066,1055,1385,747,1066,1061.87,0.10,0,-84,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,525,213.00,1.88,12,0.01,5.00,566.00,1631,20240409,-34.70,883,20241209,20.61,1075,-0.93,20250106,965,10.36,20250203,1631,-34.70,20240409,883,20.61,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,140234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1062,-4,5,-0.38,5744675,5409,23.09,1058,1066,1055,1385,747,1066,1062.06,0.10,0,-84,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,524,212.40,1.88,12,0.01,5.00,566.00,1631,20240409,-34.89,883,20241209,20.27,1075,-1.21,20250106,965,10.05,20250203,1631,-34.89,20240409,883,20.27,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,130235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1060,-6,5,-0.56,5660723,5330,22.75,1058,1066,1055,1385,747,1066,1062.05,0.10,0,-84,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,523,212.00,1.87,12,0.01,5.00,566.00,1631,20240409,-35.01,883,20241209,20.05,1075,-1.40,20250106,965,9.84,20250203,1631,-35.01,20240409,883,20.05,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,120236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1063,-3,5,-0.28,4519857,4254,18.16,1058,1066,1055,1385,747,1066,1062.50,0.10,0,-84,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,524,212.60,1.88,12,0.01,5.00,566.00,1631,20240409,-34.83,883,20241209,20.39,1075,-1.12,20250106,965,10.16,20250203,1631,-34.83,20240409,883,20.39,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,110235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1062,-4,5,-0.38,2448256,2305,9.84,1058,1066,1055,1385,747,1066,1062.15,0.10,0,-84,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,524,212.40,1.88,12,0.00,5.00,566.00,1631,20240409,-34.89,883,20241209,20.27,1075,-1.21,20250106,965,10.05,20250203,1631,-34.89,20240409,883,20.27,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,100235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1066,0,3,0.00,2074776,1954,8.34,1058,1066,1055,1385,747,1066,1061.81,0.10,0,-74,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,526,213.20,1.88,12,0.00,5.00,566.00,1631,20240409,-34.64,883,20241209,20.72,1075,-0.84,20250106,965,10.47,20250203,1631,-34.64,20240409,883,20.72,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N +20250307,090236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1058,-8,5,-0.75,388286,367,1.57,1058,1058,1058,1385,747,1066,1058.00,0.10,0,0,1081,1073,1062,1054,1043,1068,1049,246,319,500,760,1,1,49299770,522,211.60,1.87,12,0.00,5.00,566.00,1631,20240409,-35.13,883,20241209,19.82,1075,-1.58,20250106,965,9.64,20250203,1631,-35.13,20240409,883,19.82,20241209,0.03,N,009320,500,246 억,,48792,N,N,4,N,00,N 20250306,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1066,3,2,0.28,24929077,23426,84.08,1070,1070,1051,1381,745,1063,1064.16,0.06,0,-1573,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,526,213.20,1.88,12,0.05,5.00,566.00,1631,20240409,-34.64,883,20241209,20.72,1075,-0.84,20250106,965,10.47,20250203,1631,-34.64,20240409,883,20.72,20241209,0.03,N,009320,500,246 억,,30269,N,N,4,N,00,N 20250306,150234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1066,3,2,0.28,24045363,22597,81.10,1070,1070,1051,1381,745,1063,1064.10,0.06,0,-1571,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,526,213.20,1.88,12,0.05,5.00,566.00,1631,20240409,-34.64,883,20241209,20.72,1075,-0.84,20250106,965,10.47,20250203,1631,-34.64,20240409,883,20.72,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N 20250306,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1069,6,2,0.56,15458176,14543,52.19,1070,1070,1051,1381,745,1063,1062.93,0.06,0,-1571,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,527,213.80,1.89,12,0.03,5.00,566.00,1631,20240409,-34.46,883,20241209,21.06,1075,-0.56,20250106,965,10.78,20250203,1631,-34.46,20240409,883,21.06,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N diff --git a/009410/price/prices-20250301.csv b/009410/price/prices-20250301.csv index e8cd8d39c674..d7f5251e3d4e 100644 --- a/009410/price/prices-20250301.csv +++ b/009410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,-25,5,-0.97,202192140,79840,102.85,2540,2585,2515,3340,1800,2570,2532.46,0.08,0,9941,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7479,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.35,2075,20250205,22.65,2930,-13.14,20250214,2075,22.65,20250205,6110,-58.35,20241031,2075,22.65,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,150237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,-20,5,-0.78,178973190,70708,91.09,2540,2585,2515,3340,1800,2570,2531.16,0.08,0,8711,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7493,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-58.27,2075,20250205,22.89,2930,-12.97,20250214,2075,22.89,20250205,6110,-58.27,20241031,2075,22.89,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,140235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,-30,5,-1.17,138432470,54760,70.54,2540,2585,2515,3340,1800,2570,2527.99,0.08,0,349,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7464,-0.02,-0.07,12,0.02,-115519.00,-33918.00,6110,20241031,-58.43,2075,20250205,22.41,2930,-13.31,20250214,2075,22.41,20250205,6110,-58.43,20241031,2075,22.41,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,130236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-50,5,-1.95,95424595,37699,48.56,2540,2585,2515,3340,1800,2570,2531.22,0.08,0,39,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7405,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-58.76,2075,20250205,21.45,2930,-13.99,20250214,2075,21.45,20250205,6110,-58.76,20241031,2075,21.45,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,120236,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-50,5,-1.95,84962040,33545,43.21,2540,2585,2515,3340,1800,2570,2532.78,0.08,0,-94,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7405,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-58.76,2075,20250205,21.45,2930,-13.99,20250214,2075,21.45,20250205,6110,-58.76,20241031,2075,21.45,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,110235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-45,5,-1.75,57053145,22474,28.95,2540,2585,2525,3340,1800,2570,2538.63,0.08,0,958,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7420,-0.02,-0.07,12,0.01,-115519.00,-33918.00,6110,20241031,-58.67,2075,20250205,21.69,2930,-13.82,20250214,2075,21.69,20250205,6110,-58.67,20241031,2075,21.69,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,100235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,-25,5,-0.97,31605405,12428,16.01,2540,2585,2535,3340,1800,2570,2543.08,0.08,0,2818,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7479,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-58.35,2075,20250205,22.65,2930,-13.14,20250214,2075,22.65,20250205,6110,-58.35,20241031,2075,22.65,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N +20250307,090237,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,-25,5,-0.97,7794065,3064,3.95,2540,2585,2540,3340,1800,2570,2543.75,0.08,0,398,2660,2615,2575,2530,2490,2637,2552,1469,770,500,0,5,1,293855621,7479,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-58.35,2075,20250205,22.65,2930,-13.14,20250214,2075,22.65,20250205,6110,-58.35,20241031,2075,22.65,20250205,0.00,N,009410,500,1469 억,,221676,N,N,0,N,00,N 20250306,160235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,30,2,1.18,198654430,77618,78.70,2560,2620,2535,3300,1780,2540,2559.39,0.08,0,-7788,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7552,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-57.94,2075,20250205,23.86,2930,-12.29,20250214,2075,23.86,20250205,6110,-57.94,20241031,2075,23.86,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N 20250306,150235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,15,2,0.59,195160200,76251,77.32,2560,2620,2535,3300,1780,2540,2559.44,0.08,0,-7796,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7508,-0.02,-0.08,12,0.03,-115519.00,-33918.00,6110,20241031,-58.18,2075,20250205,23.13,2930,-12.80,20250214,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N 20250306,140235,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,35,2,1.38,187994230,73449,74.48,2560,2620,2535,3300,1780,2540,2559.52,0.08,0,-8905,2673,2606,2543,2476,2413,2575,2445,1469,760,500,0,5,1,293855621,7567,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-57.86,2075,20250205,24.10,2930,-12.12,20250214,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,N,009410,500,1469 억,,229464,N,N,0,N,00,N diff --git a/009420/price/prices-20250301.csv b/009420/price/prices-20250301.csv index 571157044aef..3c5e47f81b4f 100644 --- a/009420/price/prices-20250301.csv +++ b/009420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160236,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35250,-1650,5,-4.47,11764301425,330019,101.81,36300,36700,35200,47950,25850,36900,35647.82,5.85,0,-37142,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18415,526.12,9.24,12,0.63,67.00,3817.00,52000,20241022,-32.21,28500,20240805,23.68,45600,-22.70,20250206,33700,4.60,20250304,52000,-32.21,20241022,28500,23.68,20240805,3.41,N,009420,500,261 억,,3056788,N,N,302,N,00,N +20250307,150237,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35300,-1600,5,-4.34,10642760575,298233,92.00,36300,36700,35200,47950,25850,36900,35685.89,5.85,0,-41395,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18441,526.87,9.25,12,0.57,67.00,3817.00,52000,20241022,-32.12,28500,20240805,23.86,45600,-22.59,20250206,33700,4.75,20250304,52000,-32.12,20241022,28500,23.86,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,140235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35400,-1500,5,-4.07,8909494850,249194,76.88,36300,36700,35200,47950,25850,36900,35753.06,5.85,0,-48347,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18493,528.36,9.27,12,0.48,67.00,3817.00,52000,20241022,-31.92,28500,20240805,24.21,45600,-22.37,20250206,33700,5.04,20250304,52000,-31.92,20241022,28500,24.21,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,130236,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35400,-1500,5,-4.07,7097504275,198034,61.09,36300,36700,35300,47950,25850,36900,35839.61,5.85,0,-33662,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18493,528.36,9.27,12,0.38,67.00,3817.00,52000,20241022,-31.92,28500,20240805,24.21,45600,-22.37,20250206,33700,5.04,20250304,52000,-31.92,20241022,28500,24.21,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,120236,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35350,-1550,5,-4.20,5968632625,166134,51.25,36300,36700,35350,47950,25850,36900,35926.38,5.85,0,-32734,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18467,527.61,9.26,12,0.32,67.00,3817.00,52000,20241022,-32.02,28500,20240805,24.04,45600,-22.48,20250206,33700,4.90,20250304,52000,-32.02,20241022,28500,24.04,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,110235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35850,-1050,5,-2.85,3949612750,109488,33.78,36300,36700,35850,47950,25850,36900,36073.17,5.85,0,-21519,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18728,535.07,9.39,12,0.21,67.00,3817.00,52000,20241022,-31.06,28500,20240805,25.79,45600,-21.38,20250206,33700,6.38,20250304,52000,-31.06,20241022,28500,25.79,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,100235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,35950,-950,5,-2.57,2988573150,82770,25.53,36300,36700,35850,47950,25850,36900,36106.57,5.85,0,-19674,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,18781,536.57,9.42,12,0.16,67.00,3817.00,52000,20241022,-30.87,28500,20240805,26.14,45600,-21.16,20250206,33700,6.68,20250304,52000,-30.87,20241022,28500,26.14,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N +20250307,090237,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36550,-350,5,-0.95,200303050,5503,1.70,36300,36700,36300,47950,25850,36900,36395.12,5.85,0,-571,38233,37566,36983,36316,35733,37275,36025,261,11050,500,27300,50,1,52240638,19094,545.52,9.58,12,0.01,67.00,3817.00,52000,20241022,-29.71,28500,20240805,28.25,45600,-19.85,20250206,33700,8.46,20250304,52000,-29.71,20241022,28500,28.25,20240805,3.41,N,009420,500,261 억,,3056788,N,N,16378,N,00,N 20250306,160235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36900,-300,5,-0.81,11866257300,321073,74.26,37600,37650,36400,48350,26050,37200,36958.34,5.71,0,31124,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19277,550.75,9.67,12,0.61,67.00,3817.00,52000,20241022,-29.04,28500,20240805,29.47,45600,-19.08,20250206,33700,9.50,20250304,52000,-29.04,20241022,28500,29.47,20240805,3.45,N,009420,500,261 억,,2984801,N,N,16378,N,00,N 20250306,150235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36650,-550,5,-1.48,10745442075,290572,67.21,37600,37650,36400,48350,26050,37200,36980.30,5.71,0,20655,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19146,547.01,9.60,12,0.56,67.00,3817.00,52000,20241022,-29.52,28500,20240805,28.60,45600,-19.63,20250206,33700,8.75,20250304,52000,-29.52,20241022,28500,28.60,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N 20250306,140235,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,36950,-250,5,-0.67,9219171350,249080,57.61,37600,37650,36400,48350,26050,37200,37012.89,5.71,0,15692,38700,37950,36900,36150,35100,38325,36525,261,11150,500,27520,50,1,52240638,19303,551.49,9.68,12,0.48,67.00,3817.00,52000,20241022,-28.94,28500,20240805,29.65,45600,-18.97,20250206,33700,9.64,20250304,52000,-28.94,20241022,28500,29.65,20240805,3.45,N,009420,500,261 억,,2984801,N,N,1661,N,00,N diff --git a/009440/price/prices-20250301.csv b/009440/price/prices-20250301.csv index c5687a314510..e5d2ff2db785 100644 --- a/009440/price/prices-20250301.csv +++ b/009440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,760,-4,5,-0.52,55126302,73867,68.56,764,764,736,993,535,764,746.29,0.52,0,-5441,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,177,-0.76,0.12,12,0.32,-1003.00,6441.00,3315,20240227,-77.07,705,20240820,7.80,1130,-32.74,20250117,736,3.26,20250307,2975,-74.45,20240312,705,7.80,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,150237,51,100.00,KOSPI,,금융,N,N,N,N, ,N,757,-7,5,-0.92,52544589,70472,65.41,764,764,736,993,535,764,745.61,0.52,0,-5307,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,176,-0.75,0.12,12,0.30,-1003.00,6441.00,3315,20240227,-77.16,705,20240820,7.38,1130,-33.01,20250117,736,2.85,20250307,2975,-74.55,20240312,705,7.38,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,140235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-12,5,-1.57,50902248,68304,63.39,764,764,736,993,535,764,745.23,0.52,0,-3741,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,175,-0.75,0.12,12,0.29,-1003.00,6441.00,3315,20240227,-77.32,705,20240820,6.67,1130,-33.45,20250117,736,2.17,20250307,2975,-74.72,20240312,705,6.67,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,130236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-26,5,-3.40,47582894,63849,59.26,764,764,736,993,535,764,745.24,0.52,0,-2782,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,172,-0.74,0.11,12,0.27,-1003.00,6441.00,3315,20240227,-77.74,705,20240820,4.68,1130,-34.69,20250117,736,0.27,20250307,2975,-75.19,20240312,705,4.68,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,120237,51,100.00,KOSPI,,금융,N,N,N,N, ,N,744,-20,5,-2.62,42084519,56413,52.36,764,764,738,993,535,764,746.01,0.52,0,-1270,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,173,-0.74,0.12,12,0.24,-1003.00,6441.00,3315,20240227,-77.56,705,20240820,5.53,1130,-34.16,20250117,738,0.81,20250307,2975,-74.99,20240312,705,5.53,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,110236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-24,5,-3.14,37621310,50384,46.76,764,764,738,993,535,764,746.69,0.52,0,-1215,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,172,-0.74,0.11,12,0.22,-1003.00,6441.00,3315,20240227,-77.68,705,20240820,4.96,1130,-34.51,20250117,738,0.27,20250307,2975,-75.13,20240312,705,4.96,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,100236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,750,-14,5,-1.83,13552652,17920,16.63,764,764,749,993,535,764,756.29,0.52,0,1742,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,174,-0.75,0.12,12,0.08,-1003.00,6441.00,3315,20240227,-77.38,705,20240820,6.38,1130,-33.63,20250117,749,0.13,20250307,2975,-74.79,20240312,705,6.38,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N +20250307,090237,51,100.00,KOSPI,,금융,N,N,N,N, ,N,763,-1,5,-0.13,1111375,1455,1.35,764,764,763,993,535,764,763.83,0.52,0,-299,829,796,774,741,719,785,730,116,229,500,0,1,1,23239141,177,-0.76,0.12,12,0.01,-1003.00,6441.00,3315,20240227,-76.98,705,20240820,8.23,1130,-32.48,20250117,752,1.46,20250306,2975,-74.35,20240312,705,8.23,20240820,0.00,N,009440,500,116 억,,121517,N,N,0,N,00,N 20250306,160235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,764,-18,5,-2.30,81866183,107243,120.18,807,807,752,1016,548,782,763.37,0.53,0,-3175,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,178,-0.76,0.12,12,0.46,-1003.00,6441.00,3315,20240227,-76.95,705,20240820,8.37,1130,-32.39,20250117,752,1.60,20250306,3020,-74.70,20240306,705,8.37,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N 20250306,150235,51,100.00,KOSPI,,금융,N,N,N,N, ,N,772,-10,5,-1.28,79250730,103839,116.37,807,807,752,1016,548,782,763.21,0.53,0,-2069,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,179,-0.77,0.12,12,0.45,-1003.00,6441.00,3315,20240227,-76.71,705,20240820,9.50,1130,-31.68,20250117,752,2.66,20250306,3020,-74.44,20240306,705,9.50,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N 20250306,140236,51,100.00,KOSPI,,금융,N,N,N,N, ,N,755,-27,5,-3.45,73493733,96280,107.90,807,807,752,1016,548,782,763.33,0.53,0,-493,842,812,796,766,750,804,758,116,234,500,0,1,1,23239141,175,-0.75,0.12,12,0.41,-1003.00,6441.00,3315,20240227,-77.22,705,20240820,7.09,1130,-33.19,20250117,752,0.40,20250306,3020,-75.00,20240306,705,7.09,20240820,0.00,N,009440,500,116 억,,124323,N,N,0,N,00,N diff --git a/009450/price/prices-20250301.csv b/009450/price/prices-20250301.csv index 955dc8ea2ec1..a916a7410f17 100644 --- a/009450/price/prices-20250301.csv +++ b/009450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83400,1300,2,1.58,2268596200,27387,53.51,81600,84100,80800,106700,57500,82100,82833.98,10.72,0,-6186,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12150,14.61,2.08,12,0.19,5707.00,40172.00,107700,20250121,-22.56,48050,20240520,73.57,107700,-22.56,20250121,74400,12.10,20250210,107700,-22.56,20250121,48050,73.57,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,28,N,00,N +20250307,150237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83400,1300,2,1.58,2079730750,25119,49.08,81600,84100,80800,106700,57500,82100,82795.13,10.72,0,-5660,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12150,14.61,2.08,12,0.17,5707.00,40172.00,107700,20250121,-22.56,48050,20240520,73.57,107700,-22.56,20250121,74400,12.10,20250210,107700,-22.56,20250121,48050,73.57,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,140236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83900,1800,2,2.19,1769622150,21414,41.84,81600,84100,80800,106700,57500,82100,82638.56,10.72,0,-4239,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12223,14.70,2.09,12,0.15,5707.00,40172.00,107700,20250121,-22.10,48050,20240520,74.61,107700,-22.10,20250121,74400,12.77,20250210,107700,-22.10,20250121,48050,74.61,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,130236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83300,1200,2,1.46,1271073600,15448,30.18,81600,83300,80800,106700,57500,82100,82280.79,10.72,0,-3731,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12136,14.60,2.07,12,0.11,5707.00,40172.00,107700,20250121,-22.66,48050,20240520,73.36,107700,-22.66,20250121,74400,11.96,20250210,107700,-22.66,20250121,48050,73.36,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,120237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82500,400,2,0.49,1054755900,12836,25.08,81600,82900,80800,106700,57500,82100,82171.70,10.72,0,-4078,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12019,14.46,2.05,12,0.09,5707.00,40172.00,107700,20250121,-23.40,48050,20240520,71.70,107700,-23.40,20250121,74400,10.89,20250210,107700,-23.40,20250121,48050,71.70,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,110236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82600,500,2,0.61,781979050,9532,18.62,81600,82700,80800,106700,57500,82100,82037.25,10.72,0,-2601,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,12034,14.47,2.06,12,0.07,5707.00,40172.00,107700,20250121,-23.31,48050,20240520,71.90,107700,-23.31,20250121,74400,11.02,20250210,107700,-23.31,20250121,48050,71.90,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,100236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82200,100,2,0.12,494103550,6044,11.81,81600,82700,80800,106700,57500,82100,81751.08,10.72,0,-1041,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,11975,14.40,2.05,12,0.04,5707.00,40172.00,107700,20250121,-23.68,48050,20240520,71.07,107700,-23.68,20250121,74400,10.48,20250210,107700,-23.68,20250121,48050,71.07,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N +20250307,090237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81300,-800,5,-0.97,19613300,241,0.47,81600,81600,81100,106700,57500,82100,81382.99,10.72,0,-136,86700,84400,83000,80700,79300,83700,80000,146,24600,1000,60750,100,1,14568592,11844,14.25,2.02,12,0.00,5707.00,40172.00,107700,20250121,-24.51,48050,20240520,69.20,107700,-24.51,20250121,74400,9.27,20250210,107700,-24.51,20250121,48050,69.20,20240520,1.00,N,009450,1000,145 억,,1561958,N,N,52,N,00,N 20250306,160235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82100,-2000,5,-2.38,4215249100,50456,69.15,84200,85300,81600,109300,58900,84100,83543.93,10.72,0,-5210,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,11961,14.39,2.04,12,0.35,5707.00,40172.00,107700,20250121,-23.77,48050,20240520,70.86,107700,-23.77,20250121,74400,10.35,20250210,107700,-23.77,20250121,48050,70.86,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,52,N,00,N 20250306,150236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82000,-2100,5,-2.50,3754030000,44835,61.44,84200,85300,81600,109300,58900,84100,83729.90,10.72,0,-6897,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,11946,14.37,2.04,12,0.31,5707.00,40172.00,107700,20250121,-23.86,48050,20240520,70.66,107700,-23.86,20250121,74400,10.22,20250210,107700,-23.86,20250121,48050,70.66,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N 20250306,140236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83400,-700,5,-0.83,2933023500,34910,47.84,84200,85300,82700,109300,58900,84100,84016.71,10.72,0,-4252,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12150,14.61,2.08,12,0.24,5707.00,40172.00,107700,20250121,-22.56,48050,20240520,73.57,107700,-22.56,20250121,74400,12.10,20250210,107700,-22.56,20250121,48050,73.57,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N diff --git a/009460/price/prices-20250301.csv b/009460/price/prices-20250301.csv index 4682f25859b2..570e5c47caa3 100644 --- a/009460/price/prices-20250301.csv +++ b/009460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,-5,5,-0.70,87356870,123557,290.70,715,720,699,929,501,715,707.02,0.18,0,-2168,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,424,-2.42,0.47,12,0.21,-293.00,1526.00,915,20240223,-22.40,640,20241118,10.94,827,-14.15,20250116,677,4.87,20250305,895,-20.67,20240822,640,10.94,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-11,5,-1.54,79336312,112245,264.08,715,720,699,929,501,715,706.81,0.18,0,-1389,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,420,-2.40,0.46,12,0.19,-293.00,1526.00,915,20240223,-23.06,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,-12,5,-1.68,75124877,106268,250.02,715,720,699,929,501,715,706.94,0.18,0,-1108,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,419,-2.40,0.46,12,0.18,-293.00,1526.00,915,20240223,-23.17,640,20241118,9.84,827,-14.99,20250116,677,3.84,20250305,895,-21.45,20240822,640,9.84,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-11,5,-1.54,71280545,100805,237.17,715,720,699,929,501,715,707.11,0.18,0,-959,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,420,-2.40,0.46,12,0.17,-293.00,1526.00,915,20240223,-23.06,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,120237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,706,-9,5,-1.26,68428204,96755,227.64,715,720,699,929,501,715,707.23,0.18,0,-210,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,421,-2.41,0.46,12,0.16,-293.00,1526.00,915,20240223,-22.84,640,20241118,10.31,827,-14.63,20250116,677,4.28,20250305,895,-21.12,20240822,640,10.31,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,110236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-6,5,-0.84,28517872,40138,94.43,715,720,701,929,501,715,710.50,0.18,0,-1337,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,423,-2.42,0.46,12,0.07,-293.00,1526.00,915,20240223,-22.51,640,20241118,10.78,827,-14.27,20250116,677,4.73,20250305,895,-20.78,20240822,640,10.78,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,100236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,4,2,0.56,6465298,9095,21.40,715,720,701,929,501,715,710.86,0.18,0,-888,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,429,-2.45,0.47,12,0.02,-293.00,1526.00,915,20240223,-21.42,640,20241118,12.34,827,-13.06,20250116,677,6.20,20250305,895,-19.66,20240822,640,12.34,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N +20250307,090238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,707,-8,5,-1.12,2872151,4049,9.53,715,715,701,929,501,715,709.35,0.18,0,2153,741,728,707,694,673,734,700,298,214,500,510,1,1,59667486,422,-2.41,0.46,12,0.01,-293.00,1526.00,915,20240223,-22.73,640,20241118,10.47,827,-14.51,20250116,677,4.43,20250305,895,-21.01,20240822,640,10.47,20241118,0.18,N,009460,500,298 억,,106121,N,N,5,N,00,N 20250306,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,715,23,2,3.32,29296887,41321,23.84,705,720,686,899,485,692,709.01,0.19,0,-7308,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,427,-2.44,0.47,12,0.07,-293.00,1526.00,930,20240222,-23.12,640,20241118,11.72,827,-13.54,20250116,677,5.61,20250305,895,-20.11,20240822,640,11.72,20241118,0.17,N,009460,500,298 억,,111469,N,N,5,N,00,N 20250306,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,25,2,3.61,23797987,33644,19.41,705,720,686,899,485,692,707.35,0.19,0,-7030,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,428,-2.45,0.47,12,0.06,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,677,5.91,20250305,895,-19.89,20240822,640,12.03,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N 20250306,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,25,2,3.61,20743200,29377,16.95,705,720,686,899,485,692,706.10,0.19,0,-5849,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,428,-2.45,0.47,12,0.05,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,677,5.91,20250305,895,-19.89,20240822,640,12.03,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N diff --git a/009470/price/prices-20250301.csv b/009470/price/prices-20250301.csv index 554b16e9f8b1..dfe65b78c2a2 100644 --- a/009470/price/prices-20250301.csv +++ b/009470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36050,-800,5,-2.17,1935679600,53401,97.13,36350,37350,35650,47900,25800,36850,36248.12,25.04,0,7420,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2384,42.92,3.28,12,0.81,840.00,10981.00,89900,20240611,-59.90,16970,20240228,112.43,45700,-21.12,20250219,30650,17.62,20250102,89900,-59.90,20240611,17940,100.95,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,2,N,00,N +20250307,150238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,1813269300,50009,90.96,36350,37350,35650,47900,25800,36850,36258.86,25.04,0,6389,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.76,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,1587796550,43753,79.58,36350,37350,35650,47900,25800,36850,36290.00,25.04,0,4324,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.66,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,130237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35950,-900,5,-2.44,1389537450,38273,69.62,36350,37350,35650,47900,25800,36850,36305.95,25.04,0,1757,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2378,42.80,3.27,12,0.58,840.00,10981.00,89900,20240611,-60.01,16970,20240228,111.84,45700,-21.33,20250219,30650,17.29,20250102,89900,-60.01,20240611,17940,100.39,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,120238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36000,-850,5,-2.31,1182184100,32502,59.12,36350,37350,35650,47900,25800,36850,36372.66,25.04,0,-352,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2381,42.86,3.28,12,0.49,840.00,10981.00,89900,20240611,-59.96,16970,20240228,112.14,45700,-21.23,20250219,30650,17.46,20250102,89900,-59.96,20240611,17940,100.67,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,110237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,825409100,22603,41.11,36350,37350,35650,47900,25800,36850,36517.68,25.04,0,-1125,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.34,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,100236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36600,-250,5,-0.68,516690025,14103,25.65,36350,37350,35650,47900,25800,36850,36636.89,25.04,0,-2970,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2421,43.57,3.33,12,0.21,840.00,10981.00,89900,20240611,-59.29,16970,20240228,115.67,45700,-19.91,20250219,30650,19.41,20250102,89900,-59.29,20240611,17940,104.01,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N +20250307,090238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35900,-950,5,-2.58,67876575,1878,3.42,36350,36350,35650,47900,25800,36850,36143.01,25.04,0,-186,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2374,42.74,3.27,12,0.03,840.00,10981.00,89900,20240611,-60.07,16970,20240228,111.55,45700,-21.44,20250219,30650,17.13,20250102,89900,-60.07,20240611,17940,100.11,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N 20250306,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36850,-650,5,-1.73,2026050750,54649,85.10,37900,38000,36550,48750,26250,37500,37074.35,25.02,0,1608,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2437,43.87,3.36,12,0.83,840.00,10981.00,89900,20240611,-59.01,16970,20240228,117.15,45700,-19.37,20250219,30650,20.23,20250102,89900,-59.01,20240611,17940,105.41,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,21,N,00,N 20250306,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36750,-750,5,-2.00,1845185950,49721,77.43,37900,38000,36550,48750,26250,37500,37110.80,25.02,0,1165,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2431,43.75,3.35,12,0.75,840.00,10981.00,89900,20240611,-59.12,16970,20240228,116.56,45700,-19.58,20250219,30650,19.90,20250102,89900,-59.12,20240611,17940,104.85,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N 20250306,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37250,-250,5,-0.67,1504925800,40503,63.07,37900,38000,36550,48750,26250,37500,37155.91,25.02,0,-2535,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2464,44.35,3.39,12,0.61,840.00,10981.00,89900,20240611,-58.57,16970,20240228,119.51,45700,-18.49,20250219,30650,21.53,20250102,89900,-58.57,20240611,17940,107.64,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N diff --git a/009520/price/prices-20250301.csv b/009520/price/prices-20250301.csv index 32da6dd9d197..33407153625b 100644 --- a/009520/price/prices-20250301.csv +++ b/009520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14710,1060,2,7.77,93906115590,6282085,279.30,13300,15940,13290,17740,9560,13650,14948.55,6.46,0,91029,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,6126,125.73,5.28,12,15.09,117.00,2784.00,25550,20240223,-42.43,11620,20241230,26.59,15940,-7.72,20250307,11650,26.27,20250102,24700,-40.45,20240611,11620,26.59,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1316,N,00,N +20250307,150238,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14710,1060,2,7.77,92003062760,6152980,273.56,13300,15940,13290,17740,9560,13650,14952.78,6.46,0,86418,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,6126,125.73,5.28,12,14.78,117.00,2784.00,25550,20240223,-42.43,11620,20241230,26.59,15940,-7.72,20250307,11650,26.27,20250102,24700,-40.45,20240611,11620,26.59,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,140236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14640,990,2,7.25,89031695115,5950235,264.55,13300,15940,13290,17740,9560,13650,14962.91,6.46,0,72805,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,6096,125.13,5.26,12,14.29,117.00,2784.00,25550,20240223,-42.70,11620,20241230,25.99,15940,-8.16,20250307,11650,25.67,20250102,24700,-40.73,20240611,11620,25.99,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,130237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14910,1260,2,9.23,81700250690,5455038,242.53,13300,15940,13290,17740,9560,13650,14977.23,6.46,0,-11519,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,6209,127.44,5.36,12,13.10,117.00,2784.00,25550,20240223,-41.64,11620,20241230,28.31,15940,-6.46,20250307,11650,27.98,20250102,24700,-39.64,20240611,11620,28.31,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,120238,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,15340,1690,2,12.38,69428417890,4643106,206.43,13300,15940,13290,17740,9560,13650,14953.25,6.46,0,-58736,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,6388,131.11,5.51,12,11.15,117.00,2784.00,25550,20240223,-39.96,11620,20241230,32.01,15940,-3.76,20250307,11650,31.67,20250102,24700,-37.89,20240611,11620,32.01,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,110237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14320,670,2,4.91,21002542460,1472475,65.47,13300,14790,13290,17740,9560,13650,14263.78,6.46,0,-9047,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,5963,122.39,5.14,12,3.54,117.00,2784.00,25550,20240223,-43.95,11620,20241230,23.24,15910,-9.99,20250110,11650,22.92,20250102,24700,-42.02,20240611,11620,23.24,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,100237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,240,2,1.76,5421175980,391106,17.39,13300,14100,13290,17740,9560,13650,13861.60,6.46,0,11529,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,5784,118.72,4.99,12,0.94,117.00,2784.00,25550,20240223,-45.64,11620,20241230,19.54,15910,-12.70,20250110,11650,19.23,20250102,24700,-43.77,20240611,11620,19.54,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N +20250307,090238,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13670,20,2,0.15,394523110,29341,1.30,13300,13720,13290,17740,9560,13650,13440.04,6.46,0,12201,15210,14430,13810,13030,12410,14820,13420,208,4090,500,10100,10,1,41642703,5693,116.84,4.91,12,0.07,117.00,2784.00,25550,20240223,-46.50,11620,20241230,17.64,15910,-14.08,20250110,11650,17.34,20250102,24700,-44.66,20240611,11620,17.64,20241230,2.63,N,009520,500,208 억,,2690795,N,N,1980,N,00,N 20250306,160236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13650,620,2,4.76,31377842320,2237751,312.34,13190,14590,13190,16930,9130,13030,14022.25,6.99,0,-216808,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5684,116.67,4.90,12,5.37,117.00,2784.00,26100,20240222,-47.70,11620,20241230,17.47,15910,-14.20,20250110,11650,17.17,20250102,24800,-44.96,20240306,11620,17.47,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1980,N,00,N 20250306,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13520,490,2,3.76,30500871805,2173250,303.33,13190,14590,13190,16930,9130,13030,14034.77,6.99,0,-218832,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5630,115.56,4.86,12,5.22,117.00,2784.00,26100,20240222,-48.20,11620,20241230,16.35,15910,-15.02,20250110,11650,16.05,20250102,24800,-45.48,20240306,11620,16.35,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N 20250306,140237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13775,745,2,5.72,28611149130,2034108,283.91,13190,14590,13190,16930,9130,13030,14065.80,6.99,0,-253861,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5736,117.74,4.95,12,4.88,117.00,2784.00,26100,20240222,-47.22,11620,20241230,18.55,15910,-13.42,20250110,11650,18.24,20250102,24800,-44.46,20240306,11620,18.55,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N diff --git a/009540/price/prices-20250301.csv b/009540/price/prices-20250301.csv index 49b5907abcf1..c23f9dfb8a82 100644 --- a/009540/price/prices-20250301.csv +++ b/009540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,233500,-13000,5,-5.27,104664030500,441788,134.25,247500,248500,233000,320000,173000,246500,236907.14,31.18,0,-68438,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165255,74.53,1.67,12,0.62,3133.00,140085.00,253500,20250305,-7.89,107300,20240304,117.61,253500,-7.89,20250305,206500,13.08,20250224,253500,-7.89,20250305,110800,110.74,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1062,N,00,N +20250307,150239,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,-12000,5,-4.87,94008511000,396222,120.40,247500,248500,233500,320000,173000,246500,237253.21,31.18,0,-59907,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165963,74.85,1.67,12,0.56,3133.00,140085.00,253500,20250305,-7.50,107300,20240304,118.55,253500,-7.50,20250305,206500,13.56,20250224,253500,-7.50,20250305,110800,111.64,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,237500,-9000,5,-3.65,82287655000,346651,105.34,247500,248500,233500,320000,173000,246500,237368.80,31.18,0,-45526,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,168086,75.81,1.70,12,0.49,3133.00,140085.00,253500,20250305,-6.31,107300,20240304,121.34,253500,-6.31,20250305,206500,15.01,20250224,253500,-6.31,20250305,110800,114.35,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,130238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,-12000,5,-4.87,72470930000,305052,92.70,247500,248500,233500,320000,173000,246500,237557.79,31.18,0,-44067,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165963,74.85,1.67,12,0.43,3133.00,140085.00,253500,20250305,-7.50,107300,20240304,118.55,253500,-7.50,20250305,206500,13.56,20250224,253500,-7.50,20250305,110800,111.64,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,120238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234000,-12500,5,-5.07,64767791500,272160,82.70,247500,248500,233500,320000,173000,246500,237964.79,31.18,0,-36720,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,165609,74.69,1.67,12,0.38,3133.00,140085.00,253500,20250305,-7.69,107300,20240304,118.08,253500,-7.69,20250305,206500,13.32,20250224,253500,-7.69,20250305,110800,111.19,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,110237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235000,-11500,5,-4.67,57722962500,242152,73.58,247500,248500,233500,320000,173000,246500,238361.94,31.18,0,-35991,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,166317,75.01,1.68,12,0.34,3133.00,140085.00,253500,20250305,-7.30,107300,20240304,119.01,253500,-7.30,20250305,206500,13.80,20250224,253500,-7.30,20250305,110800,112.09,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,100237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,238500,-8000,5,-3.25,35171353250,146596,44.55,247500,248500,236500,320000,173000,246500,239902.91,31.18,0,-27014,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,168794,76.13,1.70,12,0.21,3133.00,140085.00,253500,20250305,-5.92,107300,20240304,122.27,253500,-5.92,20250305,206500,15.50,20250224,253500,-5.92,20250305,110800,115.25,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N +20250307,090238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,243000,-3500,5,-1.42,3333177500,13542,4.12,247500,248500,243000,320000,173000,246500,246125.61,31.18,0,-5370,253500,250000,247500,244000,241500,248750,242750,3539,73500,5000,187340,500,1,70773116,171979,77.56,1.73,12,0.02,3133.00,140085.00,253500,20250305,-4.14,107300,20240304,126.47,253500,-4.14,20250305,206500,17.68,20250224,253500,-4.14,20250305,110800,119.31,20240416,0.54,N,009540,5000,3538 억,,22064689,N,N,1509,N,00,N 20250306,160237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,246500,-4500,5,-1.79,81304093500,327894,36.60,248000,251000,245000,326000,176000,251000,247955.08,31.23,0,-9909,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,174456,78.68,1.76,12,0.46,3133.00,140085.00,253500,20250305,-2.76,107300,20240304,129.73,253500,-2.76,20250305,206500,19.37,20250224,253500,-2.76,20250305,109300,125.53,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,1509,N,00,N 20250306,150237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,246000,-5000,5,-1.99,70173033000,282717,31.56,248000,251000,245000,326000,176000,251000,248204.87,31.23,0,-8535,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,174102,78.52,1.76,12,0.40,3133.00,140085.00,253500,20250305,-2.96,107300,20240304,129.26,253500,-2.96,20250305,206500,19.13,20250224,253500,-2.96,20250305,109300,125.07,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N 20250306,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,248000,-3000,5,-1.20,56237266250,226146,25.24,248000,251000,246000,326000,176000,251000,248672.04,31.23,0,-5355,270666,260832,243666,233832,216666,265750,238750,3539,75000,5000,190760,500,1,70773116,175517,79.16,1.77,12,0.32,3133.00,140085.00,253500,20250305,-2.17,107300,20240304,131.13,253500,-2.17,20250305,206500,20.10,20250224,253500,-2.17,20250305,109300,126.90,20240306,0.51,N,009540,5000,3538 억,,22099810,N,N,3959,N,00,N diff --git a/009580/price/prices-20250301.csv b/009580/price/prices-20250301.csv index 4cca6a56a807..d3c1e5a2d404 100644 --- a/009580/price/prices-20250301.csv +++ b/009580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2805,-50,5,-1.75,927301865,330345,7.35,2810,2855,2750,3710,2000,2855,2807.08,1.30,0,35887,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1749,-7.95,0.28,12,0.53,-353.00,9963.00,3425,20250102,-18.10,2340,20241210,19.87,3425,-18.10,20250102,2600,7.88,20250203,3425,-18.10,20250102,2340,19.87,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,150239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2805,-50,5,-1.75,894942885,318810,7.09,2810,2855,2750,3710,2000,2855,2807.14,1.30,0,34643,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1749,-7.95,0.28,12,0.51,-353.00,9963.00,3425,20250102,-18.10,2340,20241210,19.87,3425,-18.10,20250102,2600,7.88,20250203,3425,-18.10,20250102,2340,19.87,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,140237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2815,-40,5,-1.40,791516915,281943,6.27,2810,2855,2750,3710,2000,2855,2807.37,1.30,0,28379,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1756,-7.97,0.28,12,0.45,-353.00,9963.00,3425,20250102,-17.81,2340,20241210,20.30,3425,-17.81,20250102,2600,8.27,20250203,3425,-17.81,20250102,2340,20.30,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,130238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-15,5,-0.53,697692238,248749,5.53,2810,2855,2750,3710,2000,2855,2804.80,1.30,0,22537,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1771,-8.05,0.29,12,0.40,-353.00,9963.00,3425,20250102,-17.08,2340,20241210,21.37,3425,-17.08,20250102,2600,9.23,20250203,3425,-17.08,20250102,2340,21.37,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,120238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,-25,5,-0.88,589624513,210660,4.69,2810,2840,2750,3710,2000,2855,2798.94,1.30,0,13031,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1765,-8.02,0.28,12,0.34,-353.00,9963.00,3425,20250102,-17.37,2340,20241210,20.94,3425,-17.37,20250102,2600,8.85,20250203,3425,-17.37,20250102,2340,20.94,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,110237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,-30,5,-1.05,514658608,184145,4.10,2810,2830,2750,3710,2000,2855,2794.86,1.30,0,9785,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1762,-8.00,0.28,12,0.30,-353.00,9963.00,3425,20250102,-17.52,2340,20241210,20.73,3425,-17.52,20250102,2600,8.65,20250203,3425,-17.52,20250102,2340,20.73,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,100237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2805,-50,5,-1.75,428540791,153576,3.42,2810,2825,2750,3710,2000,2855,2790.42,1.30,0,9612,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1749,-7.95,0.28,12,0.25,-353.00,9963.00,3425,20250102,-18.10,2340,20241210,19.87,3425,-18.10,20250102,2600,7.88,20250203,3425,-18.10,20250102,2340,19.87,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N +20250307,090239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2805,-50,5,-1.75,188419775,67484,1.50,2810,2810,2750,3710,2000,2855,2792.07,1.30,0,3447,3478,3166,2933,2621,2388,3322,2777,1559,855,2500,2050,5,1,62368324,1749,-7.95,0.28,12,0.11,-353.00,9963.00,3425,20250102,-18.10,2340,20241210,19.87,3425,-18.10,20250102,2600,7.88,20250203,3425,-18.10,20250102,2340,19.87,20241210,0.83,N,009580,2500,1559 억,,807881,N,N,11,N,00,N 20250306,160237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,135,2,4.96,13469014321,4471984,25659.77,2700,3245,2700,3535,1905,2720,3011.89,1.21,0,47753,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1781,-8.09,0.29,12,7.17,-353.00,9963.00,3425,20250102,-16.64,2340,20241210,22.01,3425,-16.64,20250102,2600,9.81,20250203,3425,-16.64,20250102,2340,22.01,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,11,N,00,N 20250306,150237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,120,2,4.41,13247626864,4394134,25213.07,2700,3245,2700,3535,1905,2720,3014.84,1.21,0,46683,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1771,-8.05,0.29,12,7.05,-353.00,9963.00,3425,20250102,-17.08,2340,20241210,21.37,3425,-17.08,20250102,2600,9.23,20250203,3425,-17.08,20250102,2340,21.37,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N 20250306,140237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,115,2,4.23,12756828922,4220922,24219.20,2700,3245,2700,3535,1905,2720,3022.28,1.21,0,16715,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1768,-8.03,0.28,12,6.77,-353.00,9963.00,3425,20250102,-17.23,2340,20241210,21.15,3425,-17.23,20250102,2600,9.04,20250203,3425,-17.23,20250102,2340,21.15,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N diff --git a/009620/price/prices-20250301.csv b/009620/price/prices-20250301.csv index 664ed6bb08f6..bc549a00518b 100644 --- a/009620/price/prices-20250301.csv +++ b/009620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-60,5,-2.90,258937554,127436,114.57,2055,2090,1990,2690,1450,2070,2031.90,1.25,0,15943,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,329,-1.22,1.84,12,0.78,-1650.00,1093.00,6541,20240319,-69.27,1200,20241206,67.50,2865,-29.84,20250203,1912,5.13,20250219,3595,-44.09,20241217,231,770.13,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,150239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,-72,5,-3.48,215513183,105732,95.06,2055,2090,1990,2690,1450,2070,2038.30,1.25,0,11944,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,1,1,16386091,327,-1.21,1.83,12,0.65,-1650.00,1093.00,6541,20240319,-69.45,1200,20241206,66.50,2865,-30.26,20250203,1912,4.50,20250219,3595,-44.42,20241217,231,764.94,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,54076755,26139,23.50,2055,2090,2040,2690,1450,2070,2068.81,1.25,0,-300,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,342,-1.27,1.91,12,0.16,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1912,9.31,20250219,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,130238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,15,2,0.72,51955490,25118,22.58,2055,2090,2040,2690,1450,2070,2068.46,1.25,0,-179,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,342,-1.26,1.91,12,0.15,-1650.00,1093.00,6541,20240319,-68.12,1200,20241206,73.75,2865,-27.23,20250203,1912,9.05,20250219,3595,-42.00,20241217,231,802.60,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,120239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,10,2,0.48,34049770,16472,14.81,2055,2090,2040,2690,1450,2070,2067.13,1.25,0,-481,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,341,-1.26,1.90,12,0.10,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1912,8.79,20250219,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,110238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,21593690,10468,9.41,2055,2090,2040,2690,1450,2070,2062.83,1.25,0,1002,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,342,-1.27,1.91,12,0.06,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1912,9.31,20250219,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,19056795,9250,8.32,2055,2085,2040,2690,1450,2070,2060.19,1.25,0,654,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,340,-1.26,1.90,12,0.06,-1650.00,1093.00,6541,20240319,-68.28,1200,20241206,72.92,2865,-27.57,20250203,1912,8.53,20250219,3595,-42.28,20241217,231,798.27,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N +20250307,090239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,3190855,1554,1.40,2055,2055,2050,2690,1450,2070,2053.32,1.25,0,-28,2233,2151,2103,2021,1973,2127,1997,16,620,100,1240,5,1,16386091,336,-1.24,1.88,12,0.01,-1650.00,1093.00,6541,20240319,-68.66,1200,20241206,70.83,2865,-28.45,20250203,1912,7.22,20250219,3595,-42.98,20241217,231,787.45,20241119,0.01,N,009620,100,16 억,,205492,N,N,0,N,00,N 20250306,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-20,5,-0.96,233488909,111174,115.55,2080,2185,2055,2715,1465,2090,2100.21,1.25,0,806,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,339,-1.25,1.89,12,0.68,-1650.00,1093.00,6541,20240319,-68.35,1200,20241206,72.50,2865,-27.75,20250203,1912,8.26,20250219,3595,-42.42,20241217,231,796.10,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N 20250306,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-10,5,-0.48,211285574,100409,104.36,2080,2185,2055,2715,1465,2090,2104.25,1.25,0,1367,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,341,-1.26,1.90,12,0.61,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1912,8.79,20250219,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N 20250306,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,190549994,90389,93.95,2080,2185,2065,2715,1465,2090,2108.11,1.25,0,9153,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,340,-1.26,1.90,12,0.55,-1650.00,1093.00,6541,20240319,-68.28,1200,20241206,72.92,2865,-27.57,20250203,1912,8.53,20250219,3595,-42.28,20241217,231,798.27,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N diff --git a/009680/price/prices-20250301.csv b/009680/price/prices-20250301.csv index dfbc8caa4d52..4f11e804d24f 100644 --- a/009680/price/prices-20250301.csv +++ b/009680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9450,110,2,1.18,454863995,48333,57.48,9340,9470,9300,12140,6540,9340,9411.04,9.58,0,-9951,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2651,11.34,0.66,12,0.17,833.00,14218.00,9470,20250307,-0.21,8010,20240401,17.98,9470,-0.21,20250307,8330,13.45,20250113,9470,-0.21,20250307,8010,17.98,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,150239,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9450,110,2,1.18,414329285,44040,52.38,9340,9470,9300,12140,6540,9340,9408.02,9.58,0,-9152,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2651,11.34,0.66,12,0.16,833.00,14218.00,9470,20250307,-0.21,8010,20240401,17.98,9470,-0.21,20250307,8330,13.45,20250113,9470,-0.21,20250307,8010,17.98,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,140237,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9440,100,2,1.07,321053755,34169,40.64,9340,9450,9300,12140,6540,9340,9396.05,9.58,0,-6976,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2648,11.33,0.66,12,0.12,833.00,14218.00,9450,20250307,-0.11,8010,20240401,17.85,9450,-0.11,20250307,8330,13.33,20250113,9450,-0.11,20250307,8010,17.85,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,130238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9420,80,2,0.86,262574575,27966,33.26,9340,9450,9300,12140,6540,9340,9389.06,9.58,0,-5041,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2642,11.31,0.66,12,0.10,833.00,14218.00,9450,20250307,-0.32,8010,20240401,17.60,9450,-0.32,20250307,8330,13.09,20250113,9450,-0.32,20250307,8010,17.60,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,120239,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9380,40,2,0.43,238584475,25415,30.23,9340,9450,9300,12140,6540,9340,9387.55,9.58,0,-4177,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2631,11.26,0.66,12,0.09,833.00,14218.00,9450,20250307,-0.74,8010,20240401,17.10,9450,-0.74,20250307,8330,12.61,20250113,9450,-0.74,20250307,8010,17.10,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,110238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9400,60,2,0.64,221154200,23559,28.02,9340,9450,9300,12140,6540,9340,9387.25,9.58,0,-3004,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2637,11.28,0.66,12,0.08,833.00,14218.00,9450,20250307,-0.53,8010,20240401,17.35,9450,-0.53,20250307,8330,12.85,20250113,9450,-0.53,20250307,8010,17.35,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,100238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9380,40,2,0.43,174597410,18604,22.13,9340,9450,9300,12140,6540,9340,9384.94,9.58,0,-974,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2631,11.26,0.66,12,0.07,833.00,14218.00,9450,20250307,-0.74,8010,20240401,17.10,9450,-0.74,20250307,8330,12.61,20250113,9450,-0.74,20250307,8010,17.10,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N +20250307,090239,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9340,0,3,0.00,16991100,1812,2.15,9340,9400,9340,12140,6540,9340,9376.99,9.58,0,-357,9660,9500,9280,9120,8900,9580,9200,165,2800,500,6910,10,1,28050000,2620,11.21,0.66,12,0.01,833.00,14218.00,9440,20250306,-1.06,8010,20240401,16.60,9440,-1.06,20250306,8330,12.12,20250113,9440,-1.06,20250306,8010,16.60,20240401,0.28,N,009680,500,165 억,,2687386,N,N,4,N,00,N 20250306,160237,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9340,230,2,2.52,780947605,83984,212.68,9110,9440,9060,11840,6380,9110,9298.77,9.43,0,477,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2620,11.21,0.66,12,0.30,833.00,14218.00,9440,20250306,-1.06,8010,20240401,16.60,9440,-1.06,20250306,8330,12.12,20250113,9440,-1.06,20250306,8010,16.60,20240401,0.28,N,009680,500,165 억,,2644823,N,N,4,N,00,N 20250306,150238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9390,280,2,3.07,671510565,72310,183.12,9110,9440,9060,11840,6380,9110,9286.55,9.43,0,210,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2634,11.27,0.66,12,0.26,833.00,14218.00,9440,20250306,-0.53,8010,20240401,17.23,9440,-0.53,20250306,8330,12.73,20250113,9440,-0.53,20250306,8010,17.23,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N 20250306,140238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9300,190,2,2.09,374422970,40649,102.94,9110,9350,9060,11840,6380,9110,9211.12,9.43,0,5414,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2609,11.16,0.65,12,0.14,833.00,14218.00,9350,20250306,-0.53,8010,20240401,16.10,9350,-0.53,20250306,8330,11.64,20250113,9350,-0.53,20250306,8010,16.10,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N diff --git a/009730/price/prices-20250301.csv b/009730/price/prices-20250301.csv index b7cc84f45e60..538425612db2 100644 --- a/009730/price/prices-20250301.csv +++ b/009730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,-1,5,-0.09,765483231,676410,65.49,1136,1157,1116,1476,796,1136,1131.69,0.92,0,5610,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,682,378.33,0.93,12,1.13,3.00,1219.00,3707,20240227,-69.38,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3720,-69.49,20240308,938,21.00,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1131,-5,5,-0.44,735278083,649730,62.90,1136,1157,1116,1476,796,1136,1131.67,0.92,0,4916,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,679,377.00,0.93,12,1.08,3.00,1219.00,3707,20240227,-69.49,938,20241219,20.58,1400,-19.21,20250114,1076,5.11,20250205,3720,-69.60,20240308,938,20.58,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1123,-13,5,-1.14,676501891,597647,57.86,1136,1157,1116,1476,796,1136,1131.94,0.92,0,16163,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,674,374.33,0.92,12,1.00,3.00,1219.00,3707,20240227,-69.71,938,20241219,19.72,1400,-19.79,20250114,1076,4.37,20250205,3720,-69.81,20240308,938,19.72,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,130239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,-6,5,-0.53,601887163,531459,51.45,1136,1157,1116,1476,796,1136,1132.52,0.92,0,17715,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,679,376.67,0.93,12,0.88,3.00,1219.00,3707,20240227,-69.52,938,20241219,20.47,1400,-19.29,20250114,1076,5.02,20250205,3720,-69.62,20240308,938,20.47,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,120239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1132,-4,5,-0.35,543736472,480020,46.47,1136,1157,1116,1476,796,1136,1132.74,0.92,0,16443,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,680,377.33,0.93,12,0.80,3.00,1219.00,3707,20240227,-69.46,938,20241219,20.68,1400,-19.14,20250114,1076,5.20,20250205,3720,-69.57,20240308,938,20.68,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,110238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-12,5,-1.06,324585821,286198,27.71,1136,1157,1123,1476,796,1136,1134.13,0.92,0,8071,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,675,374.67,0.92,12,0.48,3.00,1219.00,3707,20240227,-69.68,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,3720,-69.78,20240308,938,19.83,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1128,-8,5,-0.70,203742554,178834,17.31,1136,1157,1125,1476,796,1136,1139.28,0.92,0,25267,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,677,376.00,0.93,12,0.30,3.00,1219.00,3707,20240227,-69.57,938,20241219,20.26,1400,-19.43,20250114,1076,4.83,20250205,3720,-69.68,20240308,938,20.26,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N +20250307,090239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1147,11,2,0.97,16055434,14060,1.36,1136,1147,1136,1476,796,1136,1141.92,0.92,0,12314,1224,1180,1156,1112,1088,1168,1100,300,340,500,790,1,1,60056005,689,382.33,0.94,12,0.02,3.00,1219.00,3707,20240227,-69.06,938,20241219,22.28,1400,-18.07,20250114,1076,6.60,20250205,3720,-69.17,20240308,938,22.28,20241219,0.70,N,009730,500,300 억,,552240,N,N,0,N,00,N 20250306,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,-37,5,-3.15,1185989135,1029566,26.92,1163,1200,1132,1524,822,1173,1151.92,0.98,0,-35448,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,682,378.67,0.93,12,1.71,3.00,1219.00,3739,20240222,-69.62,938,20241219,21.11,1400,-18.86,20250114,1076,5.58,20250205,3720,-69.46,20240308,938,21.11,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N 20250306,150238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1141,-32,5,-2.73,1142652895,991501,25.93,1163,1200,1132,1524,822,1173,1152.44,0.98,0,-35822,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,685,380.33,0.94,12,1.65,3.00,1219.00,3739,20240222,-69.48,938,20241219,21.64,1400,-18.50,20250114,1076,6.04,20250205,3720,-69.33,20240308,938,21.64,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N 20250306,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1146,-27,5,-2.30,1073587248,931103,24.35,1163,1200,1132,1524,822,1173,1153.02,0.98,0,-23914,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,688,382.00,0.94,12,1.55,3.00,1219.00,3739,20240222,-69.35,938,20241219,22.17,1400,-18.14,20250114,1076,6.51,20250205,3720,-69.19,20240308,938,22.17,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N diff --git a/009770/price/prices-20250301.csv b/009770/price/prices-20250301.csv index 822d31b3bc26..bf7535f9c50d 100644 --- a/009770/price/prices-20250301.csv +++ b/009770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,100,2,0.38,187089450,7108,2330.49,26350,26650,26150,34250,18450,26350,26320.95,2.66,0,-143,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,661,4.73,0.30,12,0.28,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,26650,-0.75,20250307,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-100,5,-0.38,158899400,6033,1978.03,26350,26650,26150,34250,18450,26350,26338.37,2.66,0,66,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,656,4.70,0.29,12,0.24,5589.00,89655.00,28000,20241125,-6.25,24450,20240417,7.36,26650,-1.50,20250307,25200,4.17,20250210,28000,-6.25,20241125,24450,7.36,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-100,5,-0.38,158293550,6010,1970.49,26350,26650,26150,34250,18450,26350,26338.36,2.66,0,78,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,656,4.70,0.29,12,0.24,5589.00,89655.00,28000,20241125,-6.25,24450,20240417,7.36,26650,-1.50,20250307,25200,4.17,20250210,28000,-6.25,20241125,24450,7.36,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,130239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-50,5,-0.19,154037650,5848,1917.38,26350,26650,26150,34250,18450,26350,26340.23,2.66,0,210,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,657,4.71,0.29,12,0.23,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,26650,-1.31,20250307,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,120239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-100,5,-0.38,127564650,4843,1587.87,26350,26650,26150,34250,18450,26350,26340.01,2.66,0,109,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,656,4.70,0.29,12,0.19,5589.00,89655.00,28000,20241125,-6.25,24450,20240417,7.36,26650,-1.50,20250307,25200,4.17,20250210,28000,-6.25,20241125,24450,7.36,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,110238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,126538750,4804,1575.08,26350,26650,26150,34250,18450,26350,26340.29,2.66,0,109,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.19,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26650,-1.13,20250307,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26175,-175,5,-0.66,5921025,226,74.10,26350,26350,26150,34250,18450,26350,26199.23,2.66,0,0,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,654,4.68,0.29,12,0.01,5589.00,89655.00,28000,20241125,-6.52,24450,20240417,7.06,26450,-1.04,20250227,25200,3.87,20250210,28000,-6.52,20241125,24450,7.06,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N +20250307,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,0,0,0.00,0,0,0,34250,18450,26350,0.00,2.66,0,0,26483,26416,26283,26216,26083,26450,26250,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.05,N,009770,5000,124 억,,66601,N,N,2,N,00,N 20250306,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,8010450,305,3.01,26350,26350,26150,34250,18450,26350,26263.77,2.67,0,-26,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.01,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26450,-0.38,20250227,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,66699,N,N,2,N,00,N 20250306,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,-200,5,-0.76,6271400,239,2.35,26350,26350,26150,34250,18450,26350,26240.17,2.67,0,-23,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,654,4.68,0.29,12,0.01,5589.00,89655.00,28000,20241125,-6.61,24450,20240417,6.95,26450,-1.13,20250227,25200,3.77,20250210,28000,-6.61,20241125,24450,6.95,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N 20250306,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-50,5,-0.19,3233200,123,1.21,26350,26350,26200,34250,18450,26350,26286.18,2.67,0,-24,26750,26550,26200,26000,25650,26650,26100,125,7900,5000,19490,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,26450,-0.57,20250227,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.00,N,009770,5000,124 억,,66699,N,N,0,N,00,N diff --git a/009780/price/prices-20250301.csv b/009780/price/prices-20250301.csv index 5cf5260fda5d..b1f5d2f6f263 100644 --- a/009780/price/prices-20250301.csv +++ b/009780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,198072065,33727,47.61,5910,5940,5820,7680,4140,5910,5872.79,3.63,0,561,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.19,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,150240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,-60,5,-1.02,173740310,29589,41.77,5910,5940,5820,7680,4140,5910,5871.79,3.63,0,1960,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1030,5.58,0.68,12,0.17,1049.00,8543.00,7960,20240617,-26.51,4850,20240805,20.62,6400,-8.59,20250218,5260,11.22,20250203,7960,-26.51,20240617,4850,20.62,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-40,5,-0.68,150364960,25596,36.13,5910,5940,5820,7680,4140,5910,5874.55,3.63,0,3648,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1033,5.60,0.69,12,0.15,1049.00,8543.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,130239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5860,-50,5,-0.85,97827885,16617,23.46,5910,5940,5850,7680,4140,5910,5887.22,3.63,0,690,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1031,5.59,0.69,12,0.09,1049.00,8543.00,7960,20240617,-26.38,4850,20240805,20.82,6400,-8.44,20250218,5260,11.41,20250203,7960,-26.38,20240617,4850,20.82,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,120240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,79690345,13521,19.09,5910,5940,5850,7680,4140,5910,5893.82,3.63,0,-410,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.08,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,110239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,54095055,9168,12.94,5910,5940,5850,7680,4140,5910,5900.42,3.63,0,491,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.05,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,100239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,0,3,0.00,41048860,6963,9.83,5910,5940,5850,7680,4140,5910,5895.28,3.63,0,1106,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1040,5.63,0.69,12,0.04,1049.00,8543.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N +20250307,090240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,-60,5,-1.02,1246110,212,0.30,5910,5910,5850,7680,4140,5910,5877.88,3.63,0,-110,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1030,5.58,0.68,12,0.00,1049.00,8543.00,7960,20240617,-26.51,4850,20240805,20.62,6400,-8.59,20250218,5260,11.22,20250203,7960,-26.51,20240617,4850,20.62,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N 20250306,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,-50,5,-0.84,414878335,70679,107.99,5990,6020,5790,7740,4180,5960,5869.90,3.49,0,25358,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1040,5.63,0.69,12,0.40,1049.00,8543.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N 20250306,150238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-60,5,-1.01,393084065,66973,102.33,5990,6020,5790,7740,4180,5960,5869.29,3.49,0,24049,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1038,5.62,0.69,12,0.38,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N 20250306,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-90,5,-1.51,362049705,61696,94.26,5990,6020,5790,7740,4180,5960,5868.28,3.49,0,26978,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1033,5.60,0.69,12,0.35,1049.00,8543.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N diff --git a/009810/price/prices-20250301.csv b/009810/price/prices-20250301.csv index c1f3a6f4f654..6889f724d810 100644 --- a/009810/price/prices-20250301.csv +++ b/009810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-1,5,-0.33,60173248,196748,40.05,310,310,302,396,214,305,305.84,1.68,0,-40041,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,462,-1.03,0.71,12,0.13,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-1,5,-0.33,56788114,185604,37.79,310,310,302,396,214,305,305.96,1.68,0,-36535,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,462,-1.03,0.71,12,0.12,-296.00,431.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,0,3,0.00,44785831,146012,29.73,310,310,304,396,214,305,306.73,1.68,0,-30044,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,463,-1.03,0.71,12,0.10,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,130239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,22976896,74635,15.19,310,310,305,396,214,305,307.86,1.68,0,-16105,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,469,-1.04,0.72,12,0.05,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,120240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,5,2,1.64,16860279,54770,11.15,310,310,305,396,214,305,307.84,1.68,0,-2955,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,471,-1.05,0.72,12,0.04,-296.00,431.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,110239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,10388125,33807,6.88,310,310,305,396,214,305,307.28,1.68,0,-343,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,469,-1.04,0.72,12,0.02,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,100239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,3,2,0.98,8084377,26340,5.36,310,310,305,396,214,305,306.92,1.68,0,-283,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,468,-1.04,0.71,12,0.02,-296.00,431.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N +20250307,090240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,5,2,1.64,314650,1015,0.21,310,310,310,396,214,305,310.00,1.68,0,0,319,312,308,301,297,310,299,152,91,100,180,1,1,151887500,471,-1.05,0.72,12,0.00,-296.00,431.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,N,009810,100,151 억,,2550520,N,N,204,N,00,N 20250306,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,151171172,491190,86.74,309,315,304,401,217,309,307.77,1.72,0,-52732,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,463,-1.03,0.71,12,0.32,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2614875,N,N,204,N,00,N 20250306,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,147557044,479343,84.64,309,315,304,401,217,309,307.83,1.72,0,-51572,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,463,-1.03,0.71,12,0.32,-296.00,431.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N 20250306,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,128074933,415642,73.40,309,315,304,401,217,309,308.14,1.72,0,-52601,340,324,310,294,280,332,302,152,92,100,180,1,1,151887500,466,-1.04,0.71,12,0.27,-296.00,431.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,N,009810,100,151 억,,2614875,N,N,83,N,00,N diff --git a/009830/price/prices-20250301.csv b/009830/price/prices-20250301.csv index 7a980e79a908..8ca4ee4d7264 100644 --- a/009830/price/prices-20250301.csv +++ b/009830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21400,800,2,3.88,49266646300,2297556,160.58,20600,21950,20250,26750,14450,20600,21443.28,13.64,0,493837,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,36785,-18.27,0.47,12,1.34,-1171.00,45611.00,34550,20240528,-38.06,14860,20241209,44.01,23350,-8.35,20250214,16020,33.58,20250102,34550,-38.06,20240528,14860,44.01,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,1592,N,00,N +20250307,150241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21350,750,2,3.64,47152528825,2198604,153.66,20600,21950,20250,26750,14450,20600,21446.72,13.64,0,473853,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,36699,-18.23,0.47,12,1.28,-1171.00,45611.00,34550,20240528,-38.21,14860,20241209,43.67,23350,-8.57,20250214,16020,33.27,20250102,34550,-38.21,20240528,14860,43.67,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,140239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21650,1050,2,5.10,39292270475,1831013,127.97,20600,21950,20250,26750,14450,20600,21459.48,13.64,0,419735,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,37215,-18.49,0.47,12,1.07,-1171.00,45611.00,34550,20240528,-37.34,14860,20241209,45.69,23350,-7.28,20250214,16020,35.14,20250102,34550,-37.34,20240528,14860,45.69,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,130240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21575,975,2,4.73,33901705300,1581421,110.53,20600,21950,20250,26750,14450,20600,21437.69,13.64,0,387853,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,37086,-18.42,0.47,12,0.92,-1171.00,45611.00,34550,20240528,-37.55,14860,20241209,45.19,23350,-7.60,20250214,16020,34.68,20250102,34550,-37.55,20240528,14860,45.19,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,120240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21550,950,2,4.61,30793882225,1437138,100.44,20600,21950,20250,26750,14450,20600,21427.44,13.64,0,361742,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,37043,-18.40,0.47,12,0.84,-1171.00,45611.00,34550,20240528,-37.63,14860,20241209,45.02,23350,-7.71,20250214,16020,34.52,20250102,34550,-37.63,20240528,14860,45.02,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,110239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21800,1200,2,5.83,26026563325,1216660,85.03,20600,21950,20250,26750,14450,20600,21392.06,13.64,0,302546,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,37473,-18.62,0.48,12,0.71,-1171.00,45611.00,34550,20240528,-36.90,14860,20241209,46.70,23350,-6.64,20250214,16020,36.08,20250102,34550,-36.90,20240528,14860,46.70,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,100239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,500,2,2.43,6774806400,326955,22.85,20600,21150,20250,26750,14450,20600,20721.05,13.64,0,31057,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,36269,-18.02,0.46,12,0.19,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N +20250307,090241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20400,-200,5,-0.97,624234375,30526,2.13,20600,20600,20300,26750,14450,20600,20447.39,13.64,0,2938,21783,21191,20858,20266,19933,21025,20100,8757,6150,5000,14830,50,1,171892536,35066,-17.42,0.45,12,0.02,-1171.00,45611.00,34550,20240528,-40.96,14860,20241209,37.28,23350,-12.63,20250214,16020,27.34,20250102,34550,-40.96,20240528,14860,37.28,20241209,1.95,N,009830,5000,8756 억,,23446811,N,N,877,N,00,N 20250306,160239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20600,-450,5,-2.14,29648992400,1416185,77.42,21300,21450,20525,27350,14750,21050,20936.62,13.70,0,-142636,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35410,-17.59,0.45,12,0.82,-1171.00,45611.00,34550,20240528,-40.38,14860,20241209,38.63,23350,-11.78,20250214,16020,28.59,20250102,34550,-40.38,20240528,14860,38.63,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,877,N,00,N 20250306,150239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20625,-425,5,-2.02,26307255450,1253832,68.54,21300,21450,20600,27350,14750,21050,20981.45,13.70,0,-181691,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35453,-17.61,0.45,12,0.73,-1171.00,45611.00,34550,20240528,-40.30,14860,20241209,38.80,23350,-11.67,20250214,16020,28.75,20250102,34550,-40.30,20240528,14860,38.80,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N 20250306,140239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20750,-300,5,-1.43,22513558475,1070327,58.51,21300,21450,20650,27350,14750,21050,21034.27,13.70,0,-176170,22116,21582,20916,20382,19716,21250,20050,8757,6300,5000,15150,50,1,171892536,35668,-17.72,0.45,12,0.62,-1171.00,45611.00,34550,20240528,-39.94,14860,20241209,39.64,23350,-11.13,20250214,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,1.93,N,009830,5000,8756 억,,23542470,N,N,6223,N,00,N diff --git a/009900/price/prices-20250301.csv b/009900/price/prices-20250301.csv index 13d2c3c737d6..7318d39fdc12 100644 --- a/009900/price/prices-20250301.csv +++ b/009900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160240,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9010,-60,5,-0.66,2068777830,228817,92.09,9070,9130,8950,11790,6350,9070,9041.22,7.27,0,-4604,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4728,3.10,0.88,12,0.44,2909.00,10199.00,16820,20240223,-46.43,8950,20250307,0.67,11670,-22.79,20250116,8950,0.67,20250307,16050,-43.86,20240314,8950,0.67,20250307,1.94,N,009900,500,262 억,,3811970,N,N,245,N,00,N +20250307,150241,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9000,-70,5,-0.77,1898111455,209861,84.46,9070,9130,8950,11790,6350,9070,9044.61,7.27,0,-4652,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4722,3.09,0.88,12,0.40,2909.00,10199.00,16820,20240223,-46.49,8950,20250307,0.56,11670,-22.88,20250116,8950,0.56,20250307,16050,-43.93,20240314,8950,0.56,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,140239,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9040,-30,5,-0.33,1389803510,153434,61.75,9070,9130,8950,11790,6350,9070,9057.99,7.27,0,20680,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4743,3.11,0.89,12,0.29,2909.00,10199.00,16820,20240223,-46.25,8950,20250307,1.01,11670,-22.54,20250116,8950,1.01,20250307,16050,-43.68,20240314,8950,1.01,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,130240,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9070,0,3,0.00,1119142580,123562,49.73,9070,9130,8950,11790,6350,9070,9057.34,7.27,0,15506,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4759,3.12,0.89,12,0.24,2909.00,10199.00,16820,20240223,-46.08,8950,20250307,1.34,11670,-22.28,20250116,8950,1.34,20250307,16050,-43.49,20240314,8950,1.34,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,120240,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9040,-30,5,-0.33,898424905,99167,39.91,9070,9130,8950,11790,6350,9070,9059.72,7.27,0,12199,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4743,3.11,0.89,12,0.19,2909.00,10199.00,16820,20240223,-46.25,8950,20250307,1.01,11670,-22.54,20250116,8950,1.01,20250307,16050,-43.68,20240314,8950,1.01,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,110240,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9060,-10,5,-0.11,654859050,72332,29.11,9070,9130,8950,11790,6350,9070,9053.52,7.27,0,6089,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4754,3.11,0.89,12,0.14,2909.00,10199.00,16820,20240223,-46.14,8950,20250307,1.23,11670,-22.37,20250116,8950,1.23,20250307,16050,-43.55,20240314,8950,1.23,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,100239,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9050,-20,5,-0.22,441976920,48904,19.68,9070,9110,8950,11790,6350,9070,9037.64,7.27,0,6321,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4749,3.11,0.89,12,0.09,2909.00,10199.00,16820,20240223,-46.20,8950,20250307,1.12,11670,-22.45,20250116,8950,1.12,20250307,16050,-43.61,20240314,8950,1.12,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N +20250307,090241,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8980,-90,5,-0.99,92114940,10209,4.11,9070,9080,8970,11790,6350,9070,9022.92,7.27,0,-4834,9496,9282,9156,8942,8816,9220,8880,262,2720,500,6340,10,1,52470133,4712,3.09,0.88,12,0.02,2909.00,10199.00,16820,20240223,-46.61,8970,20250307,0.11,11670,-23.05,20250116,8970,0.11,20250307,16050,-44.05,20240314,8970,0.11,20250307,1.94,N,009900,500,262 억,,3811970,N,N,311,N,00,N 20250306,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9070,-90,5,-0.98,2261884705,246287,134.72,9260,9370,9030,11900,6420,9160,9183.94,6.95,0,-16634,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4759,3.12,0.89,12,0.47,2909.00,10199.00,17030,20240222,-46.74,9000,20250305,0.78,11670,-22.28,20250116,9000,0.78,20250305,16050,-43.49,20240314,9000,0.78,20250305,1.96,N,009900,500,262 억,,3646889,N,N,311,N,00,N 20250306,150239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9060,-100,5,-1.09,2071489485,225261,123.21,9260,9370,9060,11900,6420,9160,9195.95,6.95,0,-9615,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4754,3.11,0.89,12,0.43,2909.00,10199.00,17030,20240222,-46.80,9000,20250305,0.67,11670,-22.37,20250116,9000,0.67,20250305,16050,-43.55,20240314,9000,0.67,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N 20250306,140239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9110,-50,5,-0.55,1753580490,190285,104.08,9260,9370,9110,11900,6420,9160,9215.55,6.95,0,1430,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4780,3.13,0.89,12,0.36,2909.00,10199.00,17030,20240222,-46.51,9000,20250305,1.22,11670,-21.94,20250116,9000,1.22,20250305,16050,-43.24,20240314,9000,1.22,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N diff --git a/009970/price/prices-20250301.csv b/009970/price/prices-20250301.csv index 4dc51924e831..7f72822c3e03 100644 --- a/009970/price/prices-20250301.csv +++ b/009970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89200,-1800,5,-1.98,1312284500,14432,83.54,91300,92500,89200,118300,63700,91000,90929.04,20.31,0,-2933,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12163,3.27,0.52,12,0.11,27262.00,173112.00,103700,20240223,-13.98,76000,20240807,17.37,93100,-4.19,20250226,79500,12.20,20250113,95700,-6.79,20240308,76000,17.37,20240807,0.01,N,009970,500,68 억,,2769650,N,N,7,N,00,N +20250307,150241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90200,-800,5,-0.88,1214283700,13343,77.24,91300,92500,89900,118300,63700,91000,91005.30,20.31,0,-2403,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12299,3.31,0.52,12,0.10,27262.00,173112.00,103700,20240223,-13.02,76000,20240807,18.68,93100,-3.11,20250226,79500,13.46,20250113,95700,-5.75,20240308,76000,18.68,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,140239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90800,-200,5,-0.22,935926500,10268,59.44,91300,92500,90000,118300,63700,91000,91149.83,20.31,0,-662,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12381,3.33,0.52,12,0.08,27262.00,173112.00,103700,20240223,-12.44,76000,20240807,19.47,93100,-2.47,20250226,79500,14.21,20250113,95700,-5.12,20240308,76000,19.47,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,130240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,100,2,0.11,840800500,9222,53.38,91300,92500,90000,118300,63700,91000,91173.34,20.31,0,38,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12422,3.34,0.53,12,0.07,27262.00,173112.00,103700,20240223,-12.15,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,95700,-4.81,20240308,76000,19.87,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,120241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91600,600,2,0.66,684984700,7512,43.48,91300,92500,90000,118300,63700,91000,91185.40,20.31,0,677,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12490,3.36,0.53,12,0.06,27262.00,173112.00,103700,20240223,-11.67,76000,20240807,20.53,93100,-1.61,20250226,79500,15.22,20250113,95700,-4.28,20240308,76000,20.53,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,110240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91600,600,2,0.66,461490800,5074,29.37,91300,91600,90000,118300,63700,91000,90952.07,20.31,0,864,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12490,3.36,0.53,12,0.04,27262.00,173112.00,103700,20240223,-11.67,76000,20240807,20.53,93100,-1.61,20250226,79500,15.22,20250113,95700,-4.28,20240308,76000,20.53,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,100240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,100,2,0.11,231857600,2551,14.77,91300,91500,90000,118300,63700,91000,90888.91,20.31,0,526,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12422,3.34,0.53,12,0.02,27262.00,173112.00,103700,20240223,-12.15,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,95700,-4.81,20240308,76000,19.87,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N +20250307,090241,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,-400,5,-0.44,7186500,79,0.46,91300,91300,90000,118300,63700,91000,90968.35,20.31,0,2,93333,92166,89833,88666,86333,92750,89250,68,27300,500,69160,100,1,13635592,12354,3.32,0.52,12,0.00,27262.00,173112.00,103700,20240223,-12.63,76000,20240807,19.21,93100,-2.69,20250226,79500,13.96,20250113,95700,-5.33,20240308,76000,19.21,20240807,0.01,N,009970,500,68 억,,2769650,N,N,21,N,00,N 20250306,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91000,1400,2,1.56,1550188400,17275,121.35,87500,91000,87500,116400,62800,89600,89735.94,20.35,0,-4007,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12408,3.34,0.53,12,0.13,27262.00,173112.00,103700,20240223,-12.25,76000,20240807,19.74,93100,-2.26,20250226,79500,14.47,20250113,96000,-5.21,20240306,76000,19.74,20240807,0.01,N,009970,500,68 억,,2774927,N,N,21,N,00,N 20250306,150239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,1000,2,1.12,1367922600,15267,107.24,87500,90700,87500,116400,62800,89600,89599.96,20.35,0,-3372,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12354,3.32,0.52,12,0.11,27262.00,173112.00,103700,20240223,-12.63,76000,20240807,19.21,93100,-2.69,20250226,79500,13.96,20250113,96000,-5.62,20240306,76000,19.21,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N 20250306,140239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90100,500,2,0.56,1071104800,11986,84.19,87500,90300,87500,116400,62800,89600,89362.99,20.35,0,-1502,91533,90566,89033,88066,86533,91050,88550,68,26800,500,68090,100,1,13635592,12286,3.30,0.52,12,0.09,27262.00,173112.00,103700,20240223,-13.11,76000,20240807,18.55,93100,-3.22,20250226,79500,13.33,20250113,96000,-6.15,20240306,76000,18.55,20240807,0.01,N,009970,500,68 억,,2774927,N,N,110,N,00,N diff --git a/010040/price/prices-20250301.csv b/010040/price/prices-20250301.csv index bd2da2cd27e5..8e74d743fba8 100644 --- a/010040/price/prices-20250301.csv +++ b/010040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-10,5,-0.45,39882450,18168,74.35,2210,2210,2165,2870,1550,2210,2195.19,0.23,0,-43,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.04,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,150241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-5,5,-0.23,30294980,13783,56.41,2210,2210,2185,2870,1550,2210,2198.00,0.23,0,-223,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,906,-6.14,0.39,12,0.03,-359.00,5671.00,3150,20240624,-30.00,1995,20241210,10.53,2300,-4.13,20250122,2030,8.62,20250210,3150,-30.00,20240624,1995,10.53,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-5,5,-0.23,23116105,10513,43.02,2210,2210,2185,2870,1550,2210,2198.81,0.23,0,-103,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,906,-6.14,0.39,12,0.03,-359.00,5671.00,3150,20240624,-30.00,1995,20241210,10.53,2300,-4.13,20250122,2030,8.62,20250210,3150,-30.00,20240624,1995,10.53,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,130240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-10,5,-0.45,13248065,6021,24.64,2210,2210,2185,2870,1550,2210,2200.31,0.23,0,-103,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,120241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-10,5,-0.45,12512565,5686,23.27,2210,2210,2185,2870,1550,2210,2200.59,0.23,0,-103,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,110240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-10,5,-0.45,11483315,5218,21.35,2210,2210,2185,2870,1550,2210,2200.71,0.23,0,-58,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,100240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-10,5,-0.45,2231590,1015,4.15,2210,2210,2185,2870,1550,2210,2198.61,0.23,0,5,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N +20250307,090241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,0,3,0.00,11050,5,0.02,2210,2210,2210,2870,1550,2210,2210.00,0.23,0,0,2240,2225,2195,2180,2150,2232,2187,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.00,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.60,N,010040,500,205 억,,92696,N,N,9,N,00,N 20250306,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,20,2,0.91,53518780,24386,77.15,2170,2210,2165,2845,1535,2190,2194.65,0.13,0,62,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,908,-6.16,0.39,12,0.06,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.61,N,010040,500,205 억,,52401,N,N,9,N,00,N 20250306,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,50669250,23094,73.06,2170,2210,2165,2845,1535,2190,2194.04,0.13,0,165,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.06,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.61,N,010040,500,205 억,,52401,N,N,20,N,00,N 20250306,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,45288055,20645,65.31,2170,2210,2165,2845,1535,2190,2193.66,0.13,0,383,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.05,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.61,N,010040,500,205 억,,52401,N,N,20,N,00,N diff --git a/010060/price/prices-20250301.csv b/010060/price/prices-20250301.csv index 04cbdf365e02..76a39610dc69 100644 --- a/010060/price/prices-20250301.csv +++ b/010060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86200,5200,2,6.42,24909821250,291353,398.65,80900,87000,79600,105300,56700,81000,85496.68,20.34,0,45726,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,16218,2.39,0.46,12,1.55,36019.00,188949.00,107300,20240523,-19.66,54900,20241209,57.01,87000,-0.92,20250307,57900,48.88,20250102,107300,-19.66,20240523,54900,57.01,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,348,N,00,N +20250307,150242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86300,5300,2,6.54,23315514150,272909,373.41,80900,87000,79600,105300,56700,81000,85433.29,20.34,0,46286,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,16237,2.40,0.46,12,1.45,36019.00,188949.00,107300,20240523,-19.57,54900,20241209,57.19,87000,-0.80,20250307,57900,49.05,20250102,107300,-19.57,20240523,54900,57.19,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86900,5900,2,7.28,18448805250,216663,296.45,80900,87000,79600,105300,56700,81000,85149.77,20.34,0,53469,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,16350,2.41,0.46,12,1.15,36019.00,188949.00,107300,20240523,-19.01,54900,20241209,58.29,87000,-0.11,20250307,57900,50.09,20250102,107300,-19.01,20240523,54900,58.29,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,130241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84400,3400,2,4.20,10251503800,121528,166.28,80900,85500,79600,105300,56700,81000,84355.08,20.34,0,30161,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,15880,2.34,0.45,12,0.65,36019.00,188949.00,107300,20240523,-21.34,54900,20241209,53.73,85900,-1.75,20250220,57900,45.77,20250102,107300,-21.34,20240523,54900,53.73,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,120241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84600,3600,2,4.44,9107908300,107977,147.74,80900,85500,79600,105300,56700,81000,84350.45,20.34,0,29544,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,15917,2.35,0.45,12,0.57,36019.00,188949.00,107300,20240523,-21.16,54900,20241209,54.10,85900,-1.51,20250220,57900,46.11,20250102,107300,-21.16,20240523,54900,54.10,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,110240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,3900,2,4.81,7763842150,92117,126.04,80900,85500,79600,105300,56700,81000,84282.40,20.34,0,31275,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,15974,2.36,0.45,12,0.49,36019.00,188949.00,107300,20240523,-20.88,54900,20241209,54.64,85900,-1.16,20250220,57900,46.63,20250102,107300,-20.88,20240523,54900,54.64,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,100240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85100,4100,2,5.06,5481667150,65238,89.26,80900,85500,79600,105300,56700,81000,84025.68,20.34,0,25976,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,16011,2.36,0.45,12,0.35,36019.00,188949.00,107300,20240523,-20.69,54900,20241209,55.01,85900,-0.93,20250220,57900,46.98,20250102,107300,-20.69,20240523,54900,55.01,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N +20250307,090242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,-1000,5,-1.23,101025400,1254,1.72,80900,80900,79600,105300,56700,81000,80562.52,20.34,0,-633,84333,82666,81233,79566,78133,83500,80400,1069,24300,5000,59940,100,1,18814917,15052,2.22,0.42,12,0.01,36019.00,188949.00,107300,20240523,-25.44,54900,20241209,45.72,85900,-6.87,20250220,57900,38.17,20250102,107300,-25.44,20240523,54900,45.72,20241209,0.95,N,010060,5000,1068 억,,3826111,N,N,250,N,00,N 20250306,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,600,2,0.75,5947342150,72981,114.72,79800,82900,79800,104500,56300,80400,81491.72,20.33,0,-11567,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15240,2.25,0.43,12,0.39,36019.00,188949.00,107300,20240523,-24.51,54900,20241209,47.54,85900,-5.70,20250220,57900,39.90,20250102,107300,-24.51,20240523,54900,47.54,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,250,N,00,N 20250306,150240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,700,2,0.87,5386566650,66066,103.85,79800,82900,79800,104500,56300,80400,81533.16,20.33,0,-9142,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15259,2.25,0.43,12,0.35,36019.00,188949.00,107300,20240523,-24.42,54900,20241209,47.72,85900,-5.59,20250220,57900,40.07,20250102,107300,-24.42,20240523,54900,47.72,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N 20250306,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,700,2,0.87,4656114200,57059,89.70,79800,82900,79800,104500,56300,80400,81601.81,20.33,0,-6851,83933,82166,79833,78066,75733,83050,78950,1069,24100,5000,59490,100,1,18814917,15259,2.25,0.43,12,0.30,36019.00,188949.00,107300,20240523,-24.42,54900,20241209,47.72,85900,-5.59,20250220,57900,40.07,20250102,107300,-24.42,20240523,54900,47.72,20241209,0.95,N,010060,5000,1068 억,,3825835,N,N,232,N,00,N diff --git a/010100/price/prices-20250301.csv b/010100/price/prices-20250301.csv index 94941c440e98..ec421d46ac1a 100644 --- a/010100/price/prices-20250301.csv +++ b/010100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,-60,5,-1.28,1221640725,264315,78.47,4660,4680,4550,6100,3290,4695,4621.75,2.72,0,28944,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1411,2.99,0.43,12,0.87,1549.00,10710.00,8510,20250210,-45.53,2700,20241209,71.67,8510,-45.53,20250210,3055,51.72,20250102,8510,-45.53,20250210,2700,71.67,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4610,-85,5,-1.81,1157083313,250333,74.32,4660,4680,4550,6100,3290,4695,4622.03,2.72,0,25272,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1404,2.98,0.43,12,0.82,1549.00,10710.00,8510,20250210,-45.83,2700,20241209,70.74,8510,-45.83,20250210,3055,50.90,20250102,8510,-45.83,20250210,2700,70.74,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,-70,5,-1.49,877319485,189536,56.27,4660,4680,4550,6100,3290,4695,4628.60,2.72,0,38246,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1408,2.99,0.43,12,0.62,1549.00,10710.00,8510,20250210,-45.65,2700,20241209,71.30,8510,-45.65,20250210,3055,51.39,20250102,8510,-45.65,20250210,2700,71.30,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4655,-40,5,-0.85,749898755,162111,48.13,4660,4675,4550,6100,3290,4695,4625.62,2.72,0,38789,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1417,3.01,0.43,12,0.53,1549.00,10710.00,8510,20250210,-45.30,2700,20241209,72.41,8510,-45.30,20250210,3055,52.37,20250102,8510,-45.30,20250210,2700,72.41,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,120242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,-65,5,-1.38,656073595,141926,42.13,4660,4675,4550,6100,3290,4695,4622.39,2.72,0,26273,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1410,2.99,0.43,12,0.47,1549.00,10710.00,8510,20250210,-45.59,2700,20241209,71.48,8510,-45.59,20250210,3055,51.55,20250102,8510,-45.59,20250210,2700,71.48,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,110241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,-60,5,-1.28,545870395,118117,35.07,4660,4675,4550,6100,3290,4695,4621.13,2.72,0,19785,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1411,2.99,0.43,12,0.39,1549.00,10710.00,8510,20250210,-45.53,2700,20241209,71.67,8510,-45.53,20250210,3055,51.72,20250102,8510,-45.53,20250210,2700,71.67,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,-95,5,-2.02,397037270,85930,25.51,4660,4675,4550,6100,3290,4695,4620.04,2.72,0,12785,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1401,2.97,0.43,12,0.28,1549.00,10710.00,8510,20250210,-45.95,2700,20241209,70.37,8510,-45.95,20250210,3055,50.57,20250102,8510,-45.95,20250210,2700,70.37,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N +20250307,090242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4615,-80,5,-1.70,78433305,17046,5.06,4660,4660,4550,6100,3290,4695,4598.44,2.72,0,1539,4881,4787,4726,4632,4571,4757,4602,305,1405,1000,3380,5,1,30450420,1405,2.98,0.43,12,0.06,1549.00,10710.00,8510,20250210,-45.77,2700,20241209,70.93,8510,-45.77,20250210,3055,51.06,20250102,8510,-45.77,20250210,2700,70.93,20241209,2.13,N,010100,1000,304 억,,828361,N,N,2,N,00,N 20250306,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,-70,5,-1.47,1583696733,335397,49.74,4765,4820,4665,6190,3340,4765,4721.95,2.74,0,-2060,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1430,3.03,0.44,12,1.10,1549.00,10710.00,8510,20250210,-44.83,2700,20241209,73.89,8510,-44.83,20250210,3055,53.68,20250102,8510,-44.83,20250210,2700,73.89,20241209,2.06,N,010100,1000,304 억,,833193,N,N,2,N,00,N 20250306,150240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4685,-80,5,-1.68,1506553363,318928,47.30,4765,4820,4665,6190,3340,4765,4723.80,2.74,0,-6627,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1427,3.02,0.44,12,1.05,1549.00,10710.00,8510,20250210,-44.95,2700,20241209,73.52,8510,-44.95,20250210,3055,53.36,20250102,8510,-44.95,20250210,2700,73.52,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N 20250306,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4715,-50,5,-1.05,1058278213,223225,33.10,4765,4820,4695,6190,3340,4765,4740.86,2.74,0,4468,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1436,3.04,0.44,12,0.73,1549.00,10710.00,8510,20250210,-44.59,2700,20241209,74.63,8510,-44.59,20250210,3055,54.34,20250102,8510,-44.59,20250210,2700,74.63,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N diff --git a/010120/price/prices-20250301.csv b/010120/price/prices-20250301.csv index 9f5958b4b031..0e34458339f1 100644 --- a/010120/price/prices-20250301.csv +++ b/010120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216500,-8500,5,-3.78,153201451000,706145,92.57,226000,227000,212500,292500,157500,225000,216945.02,23.81,0,53297,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64950,31.54,3.74,12,2.35,6865.00,57905.00,303500,20250219,-28.67,63100,20240228,243.11,303500,-28.67,20250219,161500,34.06,20250102,303500,-28.67,20250219,76400,183.38,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,2368,N,00,N +20250307,150242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216000,-9000,5,-4.00,143153109250,659749,86.49,226000,227000,212500,292500,157500,225000,216969.51,23.81,0,46785,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64800,31.46,3.73,12,2.20,6865.00,57905.00,303500,20250219,-28.83,63100,20240228,242.31,303500,-28.83,20250219,161500,33.75,20250102,303500,-28.83,20250219,76400,182.72,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,140241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,-9500,5,-4.22,126656794250,583574,76.50,226000,227000,212500,292500,157500,225000,217023.30,23.81,0,34516,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64650,31.39,3.72,12,1.95,6865.00,57905.00,303500,20250219,-29.00,63100,20240228,241.52,303500,-29.00,20250219,161500,33.44,20250102,303500,-29.00,20250219,76400,182.07,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,130241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,-11500,5,-5.11,112891622500,519530,68.10,226000,227000,212500,292500,157500,225000,217281.44,23.81,0,26149,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64050,31.10,3.69,12,1.73,6865.00,57905.00,303500,20250219,-29.65,63100,20240228,238.35,303500,-29.65,20250219,161500,32.20,20250102,303500,-29.65,20250219,76400,179.45,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,120242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,-11500,5,-5.11,101178828250,464830,60.93,226000,227000,212500,292500,157500,225000,217653.31,23.81,0,21423,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64050,31.10,3.69,12,1.55,6865.00,57905.00,303500,20250219,-29.65,63100,20240228,238.35,303500,-29.65,20250219,161500,32.20,20250102,303500,-29.65,20250219,76400,179.45,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,110241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,214500,-10500,5,-4.67,81680555000,373631,48.98,226000,227000,213000,292500,157500,225000,218596.48,23.81,0,10528,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64350,31.25,3.70,12,1.25,6865.00,57905.00,303500,20250219,-29.32,63100,20240228,239.94,303500,-29.32,20250219,161500,32.82,20250102,303500,-29.32,20250219,76400,180.76,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,100241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,-6000,5,-2.67,53861090000,244937,32.11,226000,227000,215000,292500,157500,225000,219877.69,23.81,0,8686,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,65700,31.90,3.78,12,0.82,6865.00,57905.00,303500,20250219,-27.84,63100,20240228,247.07,303500,-27.84,20250219,161500,35.60,20250102,303500,-27.84,20250219,76400,186.65,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N +20250307,090242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,-7000,5,-3.11,12164782750,54777,7.18,226000,227000,217500,292500,157500,225000,222026.29,23.81,0,-3750,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,65400,31.76,3.76,12,0.18,6865.00,57905.00,303500,20250219,-28.17,63100,20240228,245.48,303500,-28.17,20250219,161500,34.98,20250102,303500,-28.17,20250219,76400,185.34,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N 20250306,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,225000,-31000,5,-12.11,177421294250,745685,261.16,260500,260500,222500,332500,179500,256000,237975.15,23.77,0,1106,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,67500,32.77,3.89,12,2.49,6865.00,57905.00,303500,20250219,-25.86,63100,20240228,256.58,303500,-25.86,20250219,161500,39.32,20250102,303500,-25.86,20250219,76400,194.50,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,11835,N,00,N 20250306,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,-29000,5,-11.33,142004958750,588152,205.98,260500,260500,225500,332500,179500,256000,241442.17,23.77,0,-11715,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,68100,33.07,3.92,12,1.96,6865.00,57905.00,303500,20250219,-25.21,63100,20240228,259.75,303500,-25.21,20250219,161500,40.56,20250102,303500,-25.21,20250219,76400,197.12,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N 20250306,140240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242750,-13250,5,-5.18,67817101500,269370,94.34,260500,260500,242000,332500,179500,256000,251761.61,23.77,0,-45139,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,72825,35.36,4.19,12,0.90,6865.00,57905.00,303500,20250219,-20.02,63100,20240228,284.71,303500,-20.02,20250219,161500,50.31,20250102,303500,-20.02,20250219,76400,217.74,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N diff --git a/010130/price/prices-20250301.csv b/010130/price/prices-20250301.csv index dde229b95e05..285900d55083 100644 --- a/010130/price/prices-20250301.csv +++ b/010130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,726000,6000,2,0.83,15057215000,20921,85.12,718000,733000,696000,936000,504000,720000,719715.34,12.37,0,2583,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,150306,27.78,1.61,12,0.10,26130.00,451590.00,2407000,20241206,-69.84,435000,20240306,66.90,1030000,-29.51,20250102,696000,4.31,20250307,2407000,-69.84,20241206,435000,66.90,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,34,N,00,N +20250307,150242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,722000,2000,2,0.28,13083078500,18196,74.03,718000,733000,696000,936000,504000,720000,719008.49,12.37,0,2262,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,149478,27.63,1.60,12,0.09,26130.00,451590.00,2407000,20241206,-70.00,435000,20240306,65.98,1030000,-29.90,20250102,696000,3.74,20250307,2407000,-70.00,20241206,435000,65.98,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,727000,7000,2,0.97,11337086500,15781,64.21,718000,733000,696000,936000,504000,720000,718401.02,12.37,0,1964,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,150513,27.82,1.61,12,0.08,26130.00,451590.00,2407000,20241206,-69.80,435000,20240306,67.13,1030000,-29.42,20250102,696000,4.45,20250307,2407000,-69.80,20241206,435000,67.13,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,130242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,722000,2000,2,0.28,8371076000,11714,47.66,718000,730000,696000,936000,504000,720000,714621.48,12.37,0,1366,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,149478,27.63,1.60,12,0.06,26130.00,451590.00,2407000,20241206,-70.00,435000,20240306,65.98,1030000,-29.90,20250102,696000,3.74,20250307,2407000,-70.00,20241206,435000,65.98,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,120242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,726000,6000,2,0.83,7001211000,9820,39.95,718000,730000,696000,936000,504000,720000,712954.28,12.37,0,1162,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,150306,27.78,1.61,12,0.05,26130.00,451590.00,2407000,20241206,-69.84,435000,20240306,66.90,1030000,-29.51,20250102,696000,4.31,20250307,2407000,-69.84,20241206,435000,66.90,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,110241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,717000,-3000,5,-0.42,4635593500,6552,26.66,718000,718000,696000,936000,504000,720000,707508.17,12.37,0,89,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,148443,27.44,1.59,12,0.03,26130.00,451590.00,2407000,20241206,-70.21,435000,20240306,64.83,1030000,-30.39,20250102,696000,3.02,20250307,2407000,-70.21,20241206,435000,64.83,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,100241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,713000,-7000,5,-0.97,3151904500,4476,18.21,718000,718000,696000,936000,504000,720000,704178.84,12.37,0,-331,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,147614,27.29,1.58,12,0.02,26130.00,451590.00,2407000,20241206,-70.38,435000,20240306,63.91,1030000,-30.78,20250102,696000,2.44,20250307,2407000,-70.38,20241206,435000,63.91,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N +20250307,090243,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,702000,-18000,5,-2.50,504376000,715,2.91,718000,718000,698000,936000,504000,720000,705420.98,12.37,0,-66,740000,730000,718000,708000,696000,724000,702000,1045,216000,5000,504000,1000,1,20703283,145337,26.87,1.55,12,0.00,26130.00,451590.00,2407000,20241206,-70.84,435000,20240306,61.38,1030000,-31.84,20250102,698000,0.57,20250307,2407000,-70.84,20241206,435000,61.38,20240307,0.01,N,010130,5000,1045 억,,2560003,N,N,63,N,00,N 20250306,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,720000,-7000,5,-0.96,17542894500,24539,119.77,727000,728000,706000,945000,509000,727000,714897.26,12.34,0,6801,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,149064,27.55,1.59,12,0.12,26130.00,451590.00,2407000,20241206,-70.09,435000,20240306,65.52,1030000,-30.10,20250102,706000,1.98,20250306,2407000,-70.09,20241206,435000,65.52,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,63,N,00,N 20250306,150241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,710000,-17000,5,-2.34,15284708000,21391,104.41,727000,728000,706000,945000,509000,727000,714539.20,12.34,0,6534,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,146993,27.17,1.57,12,0.10,26130.00,451590.00,2407000,20241206,-70.50,435000,20240306,63.22,1030000,-31.07,20250102,706000,0.57,20250306,2407000,-70.50,20241206,435000,63.22,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N 20250306,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,717000,-10000,5,-1.38,12718905000,17798,86.87,727000,728000,706000,945000,509000,727000,714625.52,12.34,0,5162,758333,742666,732333,716666,706333,737500,711500,1045,218000,5000,508900,1000,1,20703283,148443,27.44,1.59,12,0.09,26130.00,451590.00,2407000,20241206,-70.21,435000,20240306,64.83,1030000,-30.39,20250102,706000,1.56,20250306,2407000,-70.21,20241206,435000,64.83,20240306,0.01,N,010130,5000,1045 억,,2555558,N,N,181,N,00,N diff --git a/010140/price/prices-20250301.csv b/010140/price/prices-20250301.csv index 64df4869a2b7..70aa28a7db95 100644 --- a/010140/price/prices-20250301.csv +++ b/010140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14860,-80,5,-0.54,170161863535,11471787,70.07,14740,15090,14580,19420,10460,14940,14832.99,30.86,0,186091,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130768,-88.45,2.97,12,1.30,-168.00,5010.00,15620,20250226,-4.87,7290,20240226,103.84,15620,-4.87,20250226,11220,32.44,20250102,15620,-4.87,20250226,7560,96.56,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,13894,N,00,N +20250307,150243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14840,-100,5,-0.67,161810071785,10909676,66.63,14740,15090,14580,19420,10460,14940,14831.77,30.86,0,178076,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130592,-88.33,2.96,12,1.24,-168.00,5010.00,15620,20250226,-4.99,7290,20240226,103.57,15620,-4.99,20250226,11220,32.26,20250102,15620,-4.99,20250226,7560,96.30,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15000,60,2,0.40,139463493505,9409794,57.47,14740,15090,14580,19420,10460,14940,14821.07,30.86,0,61276,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,132000,-89.29,2.99,12,1.07,-168.00,5010.00,15620,20250226,-3.97,7290,20240226,105.76,15620,-3.97,20250226,11220,33.69,20250102,15620,-3.97,20250226,7560,98.41,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,130242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14880,-60,5,-0.40,118265637205,7986557,48.78,14740,15090,14580,19420,10460,14940,14808.05,30.86,0,-123746,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130944,-88.57,2.97,12,0.91,-168.00,5010.00,15620,20250226,-4.74,7290,20240226,104.12,15620,-4.74,20250226,11220,32.62,20250102,15620,-4.74,20250226,7560,96.83,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,120242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14820,-120,5,-0.80,106586695525,7197756,43.96,14740,15090,14580,19420,10460,14940,14808.28,30.86,0,-205437,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130416,-88.21,2.96,12,0.82,-168.00,5010.00,15620,20250226,-5.12,7290,20240226,103.29,15620,-5.12,20250226,11220,32.09,20250102,15620,-5.12,20250226,7560,96.03,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,110241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14800,-140,5,-0.94,97647652790,6594192,40.28,14740,15090,14580,19420,10460,14940,14808.09,30.86,0,-188124,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130240,-88.10,2.95,12,0.75,-168.00,5010.00,15620,20250226,-5.25,7290,20240226,103.02,15620,-5.25,20250226,11220,31.91,20250102,15620,-5.25,20250226,7560,95.77,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14890,-50,5,-0.33,77046434310,5204062,31.78,14740,15090,14580,19420,10460,14940,14805.00,30.86,0,14376,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,131032,-88.63,2.97,12,0.59,-168.00,5010.00,15620,20250226,-4.67,7290,20240226,104.25,15620,-4.67,20250226,11220,32.71,20250102,15620,-4.67,20250226,7560,96.96,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N +20250307,090243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14790,-150,5,-1.00,8541778220,577003,3.52,14740,14920,14720,19420,10460,14940,14803.18,30.86,0,92896,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130152,-88.04,2.95,12,0.07,-168.00,5010.00,15620,20250226,-5.31,7290,20240226,102.88,15620,-5.31,20250226,11220,31.82,20250102,15620,-5.31,20250226,7560,95.63,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N 20250306,160241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14940,-60,5,-0.40,244236492400,16248272,48.58,14990,15265,14660,19500,10500,15000,15031.61,30.85,0,-62980,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,131472,-88.93,2.98,12,1.85,-168.00,5010.00,15620,20250226,-4.35,7290,20240226,104.94,15620,-4.35,20250226,11220,33.16,20250102,15620,-4.35,20250226,7560,97.62,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,20337,N,00,N 20250306,150241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14930,-70,5,-0.47,231041611600,15363836,45.93,14990,15265,14660,19500,10500,15000,15038.04,30.85,0,-162194,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,131384,-88.87,2.98,12,1.75,-168.00,5010.00,15620,20250226,-4.42,7290,20240226,104.80,15620,-4.42,20250226,11220,33.07,20250102,15620,-4.42,20250226,7560,97.49,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N 20250306,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15020,20,2,0.13,204415605010,13581069,40.60,14990,15265,14660,19500,10500,15000,15051.54,30.85,0,-305820,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,132176,-89.40,3.00,12,1.54,-168.00,5010.00,15620,20250226,-3.84,7290,20240226,106.04,15620,-3.84,20250226,11220,33.87,20250102,15620,-3.84,20250226,7560,98.68,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N diff --git a/010170/price/prices-20250301.csv b/010170/price/prices-20250301.csv index 6223b073844c..6e3e9735d9cc 100644 --- a/010170/price/prices-20250301.csv +++ b/010170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160242,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,598,-53,5,-8.14,1256666823,2023771,258.78,650,650,586,846,456,651,620.98,1.70,0,-92142,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,655,-1.65,0.64,12,1.85,-362.00,935.00,1242,20240409,-51.85,577,20241210,3.64,1159,-48.40,20250205,586,2.05,20250307,1396,-57.16,20240409,586,2.05,20250307,0.54,N,010170,500,547 억,,1856865,N,N,27,N,00,N +20250307,150243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-31,5,-4.76,817458626,1295781,165.69,650,650,618,846,456,651,630.86,1.70,0,-208542,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,679,-1.71,0.66,12,1.18,-362.00,935.00,1242,20240409,-50.08,577,20241210,7.45,1159,-46.51,20250205,610,1.64,20250304,1396,-55.59,20240409,610,1.64,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-26,5,-3.99,630337168,994631,127.19,650,650,623,846,456,651,633.74,1.70,0,-135279,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,684,-1.73,0.67,12,0.91,-362.00,935.00,1242,20240409,-49.68,577,20241210,8.32,1159,-46.07,20250205,610,2.46,20250304,1396,-55.23,20240409,610,2.46,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,130242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-20,5,-3.07,497517878,782809,100.10,650,650,625,846,456,651,635.55,1.70,0,-69545,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,691,-1.74,0.67,12,0.71,-362.00,935.00,1242,20240409,-49.19,577,20241210,9.36,1159,-45.56,20250205,610,3.44,20250304,1396,-54.80,20240409,610,3.44,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,120243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-22,5,-3.38,459845946,723239,92.48,650,650,625,846,456,651,635.81,1.70,0,-41046,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,689,-1.74,0.67,12,0.66,-362.00,935.00,1242,20240409,-49.36,577,20241210,9.01,1159,-45.73,20250205,610,3.11,20250304,1396,-54.94,20240409,610,3.11,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,110242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-21,5,-3.23,409763638,643617,82.30,650,650,625,846,456,651,636.66,1.70,0,-30796,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,690,-1.74,0.67,12,0.59,-362.00,935.00,1242,20240409,-49.28,577,20241210,9.19,1159,-45.64,20250205,610,3.28,20250304,1396,-54.87,20240409,610,3.28,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,100241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-17,5,-2.61,228616115,357064,45.66,650,650,633,846,456,651,640.27,1.70,0,-15422,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,694,-1.75,0.68,12,0.33,-362.00,935.00,1242,20240409,-48.95,577,20241210,9.88,1159,-45.30,20250205,610,3.93,20250304,1396,-54.58,20240409,610,3.93,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N +20250307,090243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-6,5,-0.92,7326310,11358,1.45,650,650,636,846,456,651,645.04,1.70,0,-5881,687,669,657,639,627,663,633,548,195,500,420,1,1,109511166,706,-1.78,0.69,12,0.01,-362.00,935.00,1242,20240409,-48.07,577,20241210,11.79,1159,-44.35,20250205,610,5.74,20250304,1396,-53.80,20240409,610,5.74,20250304,0.54,N,010170,500,547 억,,1856865,N,N,386,N,00,N 20250306,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-9,5,-1.36,507581504,779743,34.05,660,675,645,858,462,660,650.96,1.42,0,-145671,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,713,-1.80,0.70,12,0.71,-362.00,935.00,1242,20240409,-47.58,577,20241210,12.82,1159,-43.83,20250205,610,6.72,20250304,1396,-53.37,20240409,610,6.72,20250304,0.59,N,010170,500,547 억,,1552558,N,N,386,N,00,N 20250306,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,-12,5,-1.82,455649248,699625,30.55,660,675,645,858,462,660,651.28,1.42,0,-127538,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,710,-1.79,0.69,12,0.64,-362.00,935.00,1242,20240409,-47.83,577,20241210,12.31,1159,-44.09,20250205,610,6.23,20250304,1396,-53.58,20240409,610,6.23,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N 20250306,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-8,5,-1.21,403812247,619821,27.07,660,675,645,858,462,660,651.50,1.42,0,-124528,708,683,660,635,612,696,648,548,198,500,430,1,1,109511166,714,-1.80,0.70,12,0.57,-362.00,935.00,1242,20240409,-47.50,577,20241210,13.00,1159,-43.74,20250205,610,6.89,20250304,1396,-53.30,20240409,610,6.89,20250304,0.59,N,010170,500,547 억,,1552558,N,N,106,N,00,N diff --git a/010240/price/prices-20250301.csv b/010240/price/prices-20250301.csv index 14a04e66337f..5dda7404dfa3 100644 --- a/010240/price/prices-20250301.csv +++ b/010240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-10,5,-0.18,219870280,40747,240.98,5340,5450,5340,7030,3790,5410,5395.98,3.79,0,-2595,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,665,5.05,0.63,12,0.33,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,150243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-40,5,-0.74,207386070,38433,227.29,5340,5450,5340,7030,3790,5410,5396.04,3.79,0,-2595,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,662,5.02,0.63,12,0.31,1070.00,8542.00,6030,20241211,-10.95,4400,20240806,22.05,5490,-2.19,20250306,4790,12.11,20250210,6030,-10.95,20241211,4400,22.05,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,30,2,0.55,108649540,20043,118.53,5340,5450,5340,7030,3790,5410,5420.82,3.79,0,-1109,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,670,5.08,0.64,12,0.16,1070.00,8542.00,6030,20241211,-9.78,4400,20240806,23.64,5490,-0.91,20250306,4790,13.57,20250210,6030,-9.78,20241211,4400,23.64,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,130242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,0,3,0.00,81923830,15117,89.40,5340,5450,5340,7030,3790,5410,5419.32,3.79,0,73,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,667,5.06,0.63,12,0.12,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,120243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-10,5,-0.18,80622410,14876,87.98,5340,5450,5340,7030,3790,5410,5419.63,3.79,0,74,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,665,5.05,0.63,12,0.12,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,110242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,40,2,0.74,51083120,9408,55.64,5340,5450,5340,7030,3790,5410,5429.75,3.79,0,-61,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,672,5.09,0.64,12,0.08,1070.00,8542.00,6030,20241211,-9.62,4400,20240806,23.86,5490,-0.73,20250306,4790,13.78,20250210,6030,-9.62,20241211,4400,23.86,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,100242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,20,2,0.37,26326550,4847,28.67,5340,5450,5340,7030,3790,5410,5431.51,3.79,0,332,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,669,5.07,0.64,12,0.04,1070.00,8542.00,6030,20241211,-9.95,4400,20240806,23.41,5490,-1.09,20250306,4790,13.36,20250210,6030,-9.95,20241211,4400,23.41,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N +20250307,090243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-60,5,-1.11,154890,29,0.17,5340,5350,5340,7030,3790,5410,5341.03,3.79,0,8,5570,5490,5410,5330,5250,5530,5370,62,1620,500,3890,10,1,12322696,659,5.00,0.63,12,0.00,1070.00,8542.00,6030,20241211,-11.28,4400,20240806,21.59,5490,-2.55,20250306,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.59,N,010240,500,61 억,,467077,N,N,0,N,00,N 20250306,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,30,2,0.56,91218085,16909,45.90,5370,5490,5330,6990,3770,5380,5394.65,3.74,0,2120,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,667,5.06,0.63,12,0.14,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N 20250306,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-10,5,-0.19,88012685,16315,44.29,5370,5490,5330,6990,3770,5380,5394.59,3.74,0,2291,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,662,5.02,0.63,12,0.13,1070.00,8542.00,6030,20241211,-10.95,4400,20240806,22.05,5490,-2.19,20250306,4790,12.11,20250210,6030,-10.95,20241211,4400,22.05,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N 20250306,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-30,5,-0.56,80030655,14826,40.25,5370,5490,5330,6990,3770,5380,5397.99,3.74,0,1702,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,659,5.00,0.63,12,0.12,1070.00,8542.00,6030,20241211,-11.28,4400,20240806,21.59,5490,-2.55,20250306,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N diff --git a/010280/price/prices-20250301.csv b/010280/price/prices-20250301.csv index 593e39b97226..b17ff3c77bde 100644 --- a/010280/price/prices-20250301.csv +++ b/010280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,782,68,2,9.52,8463365836,10346918,1829.63,720,885,716,928,500,714,818.00,0.00,0,-12839,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,509,9.31,0.80,12,15.89,84.00,977.00,984,20240223,-20.53,562,20240805,39.15,885,-11.64,20250307,610,28.20,20250203,945,-17.25,20240307,562,39.15,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,150244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,82,2,11.48,8196310187,10008224,1769.74,720,885,716,928,500,714,818.97,0.00,0,3443,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,518,9.48,0.81,12,15.37,84.00,977.00,984,20240223,-19.11,562,20240805,41.64,885,-10.06,20250307,610,30.49,20250203,945,-15.77,20240307,562,41.64,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,101,2,14.15,7549511597,9203197,1627.39,720,885,716,928,500,714,820.33,0.00,0,-25912,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,531,9.70,0.83,12,14.13,84.00,977.00,984,20240223,-17.17,562,20240805,45.02,885,-7.91,20250307,610,33.61,20250203,945,-13.76,20240307,562,45.02,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,130243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,97,2,13.59,5342514102,6568883,1161.57,720,880,716,928,500,714,813.32,0.00,0,-507,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,528,9.65,0.83,12,10.09,84.00,977.00,984,20240223,-17.58,562,20240805,44.31,880,-7.84,20250307,610,32.95,20250203,945,-14.18,20240307,562,44.31,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,120243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,81,2,11.34,4983546851,6124775,1083.03,720,880,716,928,500,714,813.69,0.00,0,12693,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,518,9.46,0.81,12,9.40,84.00,977.00,984,20240223,-19.21,562,20240805,41.46,880,-9.66,20250307,610,30.33,20250203,945,-15.87,20240307,562,41.46,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,110242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,104,2,14.57,3983289493,4884306,863.68,720,880,716,928,500,714,815.55,0.00,0,-11519,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,533,9.74,0.84,12,7.50,84.00,977.00,984,20240223,-16.87,562,20240805,45.55,880,-7.05,20250307,610,34.10,20250203,945,-13.44,20240307,562,45.55,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,100242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,81,2,11.34,1458986640,1892934,334.72,720,809,716,928,500,714,770.78,0.00,0,39281,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,518,9.46,0.81,12,2.91,84.00,977.00,984,20240223,-19.21,562,20240805,41.46,870,-8.62,20250304,610,30.33,20250203,945,-15.87,20240307,562,41.46,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N +20250307,090244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,729,15,2,2.10,55439241,76714,13.57,720,729,716,928,500,714,722.79,0.00,0,386,731,722,711,702,691,727,707,326,214,500,490,1,1,65123786,475,8.68,0.75,12,0.12,84.00,977.00,984,20240223,-25.91,562,20240805,29.72,870,-16.21,20250304,610,19.51,20250203,945,-22.86,20240307,562,29.72,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N 20250306,160242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,3,2,0.42,398406477,564009,52.81,707,720,700,924,498,711,706.38,0.00,0,-20748,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,465,8.50,0.73,12,0.87,84.00,977.00,984,20240223,-27.44,562,20240805,27.05,870,-17.93,20250304,610,17.05,20250203,955,-25.24,20240306,562,27.05,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250306,150242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,2,2,0.28,368670489,522264,48.90,707,720,700,924,498,711,705.91,0.00,0,-20722,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,464,8.49,0.73,12,0.80,84.00,977.00,984,20240223,-27.54,562,20240805,26.87,870,-18.05,20250304,610,16.89,20250203,955,-25.34,20240306,562,26.87,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250306,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,708,-3,5,-0.42,313041680,444317,41.60,707,712,700,924,498,711,704.55,0.00,0,-18385,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,461,8.43,0.72,12,0.68,84.00,977.00,984,20240223,-28.05,562,20240805,25.98,870,-18.62,20250304,610,16.07,20250203,955,-25.86,20240306,562,25.98,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250301.csv b/010400/price/prices-20250301.csv index 5fe6a8080871..994e139b0afb 100644 --- a/010400/price/prices-20250301.csv +++ b/010400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,20,2,0.67,12245630,4120,93.94,2945,3005,2945,3865,2085,2975,2972.24,0.51,0,607,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,228,11.79,0.22,12,0.05,254.00,13420.00,5240,20240229,-42.84,2840,20241203,5.46,3800,-21.18,20250110,2900,3.28,20250213,5200,-42.40,20240509,2840,5.46,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,150244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,0,3,0.00,12236635,4117,93.87,2945,3005,2945,3865,2085,2975,2972.22,0.51,0,607,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,227,11.71,0.22,12,0.05,254.00,13420.00,5240,20240229,-43.23,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5200,-42.79,20240509,2840,4.75,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,30,2,1.01,9835810,3310,75.47,2945,3005,2945,3865,2085,2975,2971.54,0.51,0,607,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,229,11.83,0.22,12,0.04,254.00,13420.00,5240,20240229,-42.65,2840,20241203,5.81,3800,-20.92,20250110,2900,3.62,20250213,5200,-42.21,20240509,2840,5.81,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,130243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2980,5,2,0.17,9072540,3056,69.68,2945,2995,2945,3865,2085,2975,2968.76,0.51,0,675,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,227,11.73,0.22,12,0.04,254.00,13420.00,5240,20240229,-43.13,2840,20241203,4.93,3800,-21.58,20250110,2900,2.76,20250213,5200,-42.69,20240509,2840,4.93,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,120243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2955,-20,5,-0.67,7034400,2372,54.08,2945,2995,2945,3865,2085,2975,2965.60,0.51,0,675,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,225,11.63,0.22,12,0.03,254.00,13420.00,5240,20240229,-43.61,2840,20241203,4.05,3800,-22.24,20250110,2900,1.90,20250213,5200,-43.17,20240509,2840,4.05,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,110242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2955,-20,5,-0.67,4154625,1399,31.90,2945,2995,2945,3865,2085,2975,2969.71,0.51,0,664,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,225,11.63,0.22,12,0.02,254.00,13420.00,5240,20240229,-43.61,2840,20241203,4.05,3800,-22.24,20250110,2900,1.90,20250213,5200,-43.17,20240509,2840,4.05,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,20,2,0.67,2050665,687,15.66,2945,2995,2945,3865,2085,2975,2984.96,0.51,0,677,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,228,11.79,0.22,12,0.01,254.00,13420.00,5240,20240229,-42.84,2840,20241203,5.46,3800,-21.18,20250110,2900,3.28,20250213,5200,-42.40,20240509,2840,5.46,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N +20250307,090244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,-30,5,-1.01,5890,2,0.05,2945,2945,2945,3865,2085,2975,2945.00,0.51,0,0,3188,3081,3023,2916,2858,3052,2887,38,890,500,2020,5,1,7622000,224,11.59,0.22,12,0.00,254.00,13420.00,5240,20240229,-43.80,2840,20241203,3.70,3800,-22.50,20250110,2900,1.55,20250213,5200,-43.37,20240509,2840,3.70,20241203,0.16,N,010400,500,38 억,,38801,N,N,1,N,00,N 20250306,160242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,-5,5,-0.17,13078140,4386,42.71,2980,3130,2965,3870,2090,2980,2981.79,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,227,11.71,0.22,12,0.06,254.00,13420.00,5240,20240229,-43.23,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5200,-42.79,20240509,2840,4.75,20241203,0.16,N,010400,500,38 억,,38864,N,N,1,N,00,N 20250306,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-10,5,-0.34,10701620,3587,34.93,2980,3130,2965,3870,2090,2980,2983.45,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,226,11.69,0.22,12,0.05,254.00,13420.00,5240,20240229,-43.32,2840,20241203,4.58,3800,-21.84,20250110,2900,2.41,20250213,5200,-42.88,20240509,2840,4.58,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N 20250306,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2975,-5,5,-0.17,9178460,3075,29.94,2980,3130,2965,3870,2090,2980,2984.87,0.51,0,-25,3243,3111,3043,2911,2843,3077,2877,38,890,500,2020,5,1,7622000,227,11.71,0.22,12,0.04,254.00,13420.00,5240,20240229,-43.23,2840,20241203,4.75,3800,-21.71,20250110,2900,2.59,20250213,5200,-42.79,20240509,2840,4.75,20241203,0.16,N,010400,500,38 억,,38864,N,N,4,N,00,N diff --git a/010420/price/prices-20250301.csv b/010420/price/prices-20250301.csv index 4be0d860da61..3ea3b0874d85 100644 --- a/010420/price/prices-20250301.csv +++ b/010420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,-12,5,-1.00,34039776,28363,56.17,1191,1213,1180,1561,841,1201,1200.15,0.60,0,-349,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,244,-6.13,0.57,12,0.14,-194.00,2094.00,1517,20241114,-21.62,910,20240806,30.66,1400,-15.07,20250123,1071,11.02,20250103,1517,-21.62,20241114,910,30.66,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,150244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1206,5,2,0.42,29383545,24468,48.46,1191,1213,1180,1561,841,1201,1200.90,0.60,0,-311,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,247,-6.22,0.58,12,0.12,-194.00,2094.00,1517,20241114,-20.50,910,20240806,32.53,1400,-13.86,20250123,1071,12.61,20250103,1517,-20.50,20241114,910,32.53,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,9,2,0.75,29090555,24224,47.97,1191,1213,1180,1561,841,1201,1200.90,0.60,0,-311,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,248,-6.24,0.58,12,0.12,-194.00,2094.00,1517,20241114,-20.24,910,20240806,32.97,1400,-13.57,20250123,1071,12.98,20250103,1517,-20.24,20241114,910,32.97,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1211,10,2,0.83,28861815,24035,47.60,1191,1212,1180,1561,841,1201,1200.82,0.60,0,-124,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,248,-6.24,0.58,12,0.12,-194.00,2094.00,1517,20241114,-20.17,910,20240806,33.08,1400,-13.50,20250123,1071,13.07,20250103,1517,-20.17,20241114,910,33.08,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,120244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,0,3,0.00,12335804,10328,20.45,1191,1206,1180,1561,841,1201,1194.40,0.60,0,81,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,246,-6.19,0.57,12,0.05,-194.00,2094.00,1517,20241114,-20.83,910,20240806,31.98,1400,-14.21,20250123,1071,12.14,20250103,1517,-20.83,20241114,910,31.98,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,110243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1202,1,2,0.08,9561146,7989,15.82,1191,1206,1188,1561,841,1201,1196.79,0.60,0,81,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,246,-6.20,0.57,12,0.04,-194.00,2094.00,1517,20241114,-20.76,910,20240806,32.09,1400,-14.14,20250123,1071,12.23,20250103,1517,-20.76,20241114,910,32.09,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,100243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1206,5,2,0.42,9158635,7652,15.15,1191,1206,1188,1561,841,1201,1196.89,0.60,0,81,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,247,-6.22,0.58,12,0.04,-194.00,2094.00,1517,20241114,-20.50,910,20240806,32.53,1400,-13.86,20250123,1071,12.61,20250103,1517,-20.50,20241114,910,32.53,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N +20250307,090244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,-12,5,-1.00,663381,557,1.10,1191,1191,1189,1561,841,1201,1190.99,0.60,0,-4,1219,1210,1195,1186,1171,1214,1190,102,360,500,810,1,1,20493012,244,-6.13,0.57,12,0.00,-194.00,2094.00,1517,20241114,-21.62,910,20240806,30.66,1400,-15.07,20250123,1071,11.02,20250103,1517,-21.62,20241114,910,30.66,20240806,0.16,N,010420,500,102 억,,123732,N,N,3,N,00,N 20250306,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,11,2,0.92,60340011,50491,187.98,1190,1204,1180,1547,833,1190,1195.06,0.61,0,-764,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.19,0.57,12,0.25,-194.00,2094.00,1517,20241114,-20.83,910,20240806,31.98,1400,-14.21,20250123,1071,12.14,20250103,1517,-20.83,20241114,910,31.98,20240806,0.16,N,010420,500,102 억,,124510,N,N,3,N,00,N 20250306,150242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1202,12,2,1.01,58585919,49029,182.54,1190,1203,1180,1547,833,1190,1194.92,0.61,0,-417,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.20,0.57,12,0.24,-194.00,2094.00,1517,20241114,-20.76,910,20240806,32.09,1400,-14.14,20250123,1071,12.23,20250103,1517,-20.76,20241114,910,32.09,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N 20250306,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,9,2,0.76,50615155,42389,157.81,1190,1200,1180,1547,833,1190,1194.06,0.61,0,-308,1239,1214,1187,1162,1135,1216,1164,102,357,500,800,1,1,20493012,246,-6.18,0.57,12,0.21,-194.00,2094.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.16,N,010420,500,102 억,,124510,N,N,13,N,00,N diff --git a/010470/price/prices-20250301.csv b/010470/price/prices-20250301.csv index 02ea934aeb4e..da4a8e0688a4 100644 --- a/010470/price/prices-20250301.csv +++ b/010470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-60,5,-0.80,429201110,56862,277.28,7510,7750,7390,9800,5280,7540,7548.12,1.47,0,1237,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,896,9.11,0.75,12,0.47,821.00,9913.00,9630,20240228,-22.33,5650,20240909,32.39,7940,-5.79,20250224,6750,10.81,20250109,9240,-19.05,20240307,5650,32.39,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,150244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,-80,5,-1.06,397659740,52650,256.74,7510,7750,7390,9800,5280,7540,7552.89,1.47,0,3211,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,893,9.09,0.75,12,0.44,821.00,9913.00,9630,20240228,-22.53,5650,20240909,32.04,7940,-6.05,20250224,6750,10.52,20250109,9240,-19.26,20240307,5650,32.04,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,0,3,0.00,171913320,22478,109.61,7510,7750,7500,9800,5280,7540,7648.07,1.47,0,-324,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,903,9.18,0.76,12,0.19,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9240,-18.40,20240307,5650,33.45,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,130243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,110,2,1.46,111763250,14598,71.19,7510,7750,7500,9800,5280,7540,7656.07,1.47,0,-1422,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,916,9.32,0.77,12,0.12,821.00,9913.00,9630,20240228,-20.56,5650,20240909,35.40,7940,-3.65,20250224,6750,13.33,20250109,9240,-17.21,20240307,5650,35.40,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,120244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,150,2,1.99,106114240,13859,67.58,7510,7750,7500,9800,5280,7540,7656.70,1.47,0,-1246,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,921,9.37,0.78,12,0.12,821.00,9913.00,9630,20240228,-20.15,5650,20240909,36.11,7940,-3.15,20250224,6750,13.93,20250109,9240,-16.77,20240307,5650,36.11,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,110243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,110,2,1.46,100789420,13164,64.19,7510,7750,7500,9800,5280,7540,7656.44,1.47,0,-1158,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,916,9.32,0.77,12,0.11,821.00,9913.00,9630,20240228,-20.56,5650,20240909,35.40,7940,-3.65,20250224,6750,13.33,20250109,9240,-17.21,20240307,5650,35.40,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,100243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,150,2,1.99,85652320,11191,54.57,7510,7750,7500,9800,5280,7540,7653.68,1.47,0,-1112,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,921,9.37,0.78,12,0.09,821.00,9913.00,9630,20240228,-20.15,5650,20240909,36.11,7940,-3.15,20250224,6750,13.93,20250109,9240,-16.77,20240307,5650,36.11,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N +20250307,090244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,0,3,0.00,3945060,526,2.56,7510,7540,7500,9800,5280,7540,7500.11,1.47,0,-513,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,903,9.18,0.76,12,0.00,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9240,-18.40,20240307,5650,33.45,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N 20250306,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-20,5,-0.26,154373650,20507,83.86,7530,7590,7470,9820,5300,7560,7527.85,1.49,0,-2043,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,903,9.18,0.76,12,0.17,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9470,-20.38,20240306,5650,33.45,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N 20250306,150242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,0,3,0.00,147033960,19535,79.88,7530,7590,7470,9820,5300,7560,7526.69,1.49,0,-1667,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,905,9.21,0.76,12,0.16,821.00,9913.00,9630,20240228,-21.50,5650,20240909,33.81,7940,-4.79,20250224,6750,12.00,20250109,9470,-20.17,20240306,5650,33.81,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N 20250306,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,10,2,0.13,134804100,17918,73.27,7530,7590,7470,9820,5300,7560,7523.39,1.49,0,-1942,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,907,9.22,0.76,12,0.15,821.00,9913.00,9630,20240228,-21.39,5650,20240909,33.98,7940,-4.66,20250224,6750,12.15,20250109,9470,-20.06,20240306,5650,33.98,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N diff --git a/010580/price/prices-20250301.csv b/010580/price/prices-20250301.csv index efb330bddb17..744eaf63b6c1 100644 --- a/010580/price/prices-20250301.csv +++ b/010580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,1,2,0.08,51301389,42299,49.66,1230,1248,1197,1584,854,1219,1212.83,0.38,0,1601,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1357,203.33,2.04,12,0.04,6.00,598.00,1740,20240325,-29.89,805,20241209,51.55,1512,-19.31,20250110,1131,7.87,20250211,1740,-29.89,20240325,805,51.55,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,150245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1207,-12,5,-0.98,46649352,38448,45.14,1230,1248,1197,1584,854,1219,1213.31,0.38,0,2145,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1343,201.17,2.02,12,0.03,6.00,598.00,1740,20240325,-30.63,805,20241209,49.94,1512,-20.17,20250110,1131,6.72,20250211,1740,-30.63,20240325,805,49.94,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-14,5,-1.15,40871908,33640,39.50,1230,1248,1200,1584,854,1219,1214.98,0.38,0,2448,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1341,200.83,2.02,12,0.03,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,130244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,-11,5,-0.90,28684947,23495,27.59,1230,1248,1203,1584,854,1219,1220.90,0.38,0,2433,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1344,201.33,2.02,12,0.02,6.00,598.00,1740,20240325,-30.57,805,20241209,50.06,1512,-20.11,20250110,1131,6.81,20250211,1740,-30.57,20240325,805,50.06,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,120244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,1,2,0.08,25378510,20759,24.37,1230,1248,1205,1584,854,1219,1222.53,0.38,0,1574,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1357,203.33,2.04,12,0.02,6.00,598.00,1740,20240325,-29.89,805,20241209,51.55,1512,-19.31,20250110,1131,7.87,20250211,1740,-29.89,20240325,805,51.55,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,110243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,-7,5,-0.57,18690533,15227,17.88,1230,1248,1210,1584,854,1219,1227.46,0.38,0,13,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1348,202.00,2.03,12,0.01,6.00,598.00,1740,20240325,-30.34,805,20241209,50.56,1512,-19.84,20250110,1131,7.16,20250211,1740,-30.34,20240325,805,50.56,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,1,2,0.08,13729264,11134,13.07,1230,1248,1210,1584,854,1219,1233.09,0.38,0,-476,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1357,203.33,2.04,12,0.01,6.00,598.00,1740,20240325,-29.89,805,20241209,51.55,1512,-19.31,20250110,1131,7.87,20250211,1740,-29.89,20240325,805,51.55,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N +20250307,090245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1244,25,2,2.05,3758977,3022,3.55,1230,1248,1230,1584,854,1219,1243.87,0.38,0,-35,1268,1243,1223,1198,1178,1233,1188,556,365,500,850,1,1,111251760,1384,207.33,2.08,12,0.00,6.00,598.00,1740,20240325,-28.51,805,20241209,54.53,1512,-17.72,20250110,1131,9.99,20250211,1740,-28.51,20240325,805,54.53,20241209,0.00,N,010580,500,556 억,,426680,N,N,16,N,00,N 20250306,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1219,4,2,0.33,103736172,84445,52.78,1227,1248,1203,1579,851,1215,1228.45,0.34,0,-1343,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1356,203.17,2.04,12,0.08,6.00,598.00,1740,20240325,-29.94,805,20241209,51.43,1512,-19.38,20250110,1131,7.78,20250211,1740,-29.94,20240325,805,51.43,20241209,0.00,N,010580,500,556 억,,376965,N,N,16,N,00,N 20250306,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1217,2,2,0.16,100839772,82065,51.29,1227,1248,1203,1579,851,1215,1228.78,0.34,0,-901,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1354,202.83,2.04,12,0.07,6.00,598.00,1740,20240325,-30.06,805,20241209,51.18,1512,-19.51,20250110,1131,7.60,20250211,1740,-30.06,20240325,805,51.18,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N 20250306,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1229,14,2,1.15,96009090,78099,48.81,1227,1248,1203,1579,851,1215,1229.33,0.34,0,-1258,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1367,204.83,2.06,12,0.07,6.00,598.00,1740,20240325,-29.37,805,20241209,52.67,1512,-18.72,20250110,1131,8.66,20250211,1740,-29.37,20240325,805,52.67,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N diff --git a/010600/price/prices-20250301.csv b/010600/price/prices-20250301.csv index 1219e66acf96..7a3cb18f1e65 100644 --- a/010600/price/prices-20250301.csv +++ b/010600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,150245,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,140243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,130244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,120244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,110244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,100243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250307,090245,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1024,-46.78,20240315,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250306,160243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250306,150243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250306,140243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1070,20240306,-49.07,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250301.csv b/010620/price/prices-20250301.csv index a7067065169b..5738372625c9 100644 --- a/010620/price/prices-20250301.csv +++ b/010620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110300,-1700,5,-1.52,24861917200,224054,74.71,112000,112800,110000,145600,78400,112000,110965.03,16.96,0,-12797,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44056,-30.82,2.23,12,0.56,-3579.00,49485.00,144300,20250121,-23.56,58800,20240416,87.59,144300,-23.56,20250121,104100,5.96,20250228,144300,-23.56,20250121,58800,87.59,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,279,N,00,N +20250307,150245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110400,-1600,5,-1.43,23134586350,208403,69.49,112000,112800,110000,145600,78400,112000,111008.46,16.96,0,-10343,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44096,-30.85,2.23,12,0.52,-3579.00,49485.00,144300,20250121,-23.49,58800,20240416,87.76,144300,-23.49,20250121,104100,6.05,20250228,144300,-23.49,20250121,58800,87.76,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111400,-600,5,-0.54,19308950400,173907,57.99,112000,112800,110000,145600,78400,112000,111029.81,16.96,0,-9349,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44496,-31.13,2.25,12,0.44,-3579.00,49485.00,144300,20250121,-22.80,58800,20240416,89.46,144300,-22.80,20250121,104100,7.01,20250228,144300,-22.80,20250121,58800,89.46,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,130244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110700,-1300,5,-1.16,15817901950,142388,47.48,112000,112800,110000,145600,78400,112000,111089.55,16.96,0,-11528,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44216,-30.93,2.24,12,0.36,-3579.00,49485.00,144300,20250121,-23.28,58800,20240416,88.27,144300,-23.28,20250121,104100,6.34,20250228,144300,-23.28,20250121,58800,88.27,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,120245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111100,-900,5,-0.80,12825512000,115352,38.46,112000,112800,110000,145600,78400,112000,111185.22,16.96,0,-9580,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44376,-31.04,2.25,12,0.29,-3579.00,49485.00,144300,20250121,-23.01,58800,20240416,88.95,144300,-23.01,20250121,104100,6.72,20250228,144300,-23.01,20250121,58800,88.95,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,110244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111000,-1000,5,-0.89,10825774300,97385,32.47,112000,112800,110000,145600,78400,112000,111163.91,16.96,0,-9332,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44336,-31.01,2.24,12,0.24,-3579.00,49485.00,144300,20250121,-23.08,58800,20240416,88.78,144300,-23.08,20250121,104100,6.63,20250228,144300,-23.08,20250121,58800,88.78,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,100244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111200,-800,5,-0.71,7155607400,64412,21.48,112000,112800,110000,145600,78400,112000,111089.92,16.96,0,-6296,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44416,-31.07,2.25,12,0.16,-3579.00,49485.00,144300,20250121,-22.94,58800,20240416,89.12,144300,-22.94,20250121,104100,6.82,20250228,144300,-22.94,20250121,58800,89.12,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N +20250307,090245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111000,-1000,5,-0.89,1129442200,10092,3.36,112000,112800,111000,145600,78400,112000,111913.82,16.96,0,-2,116400,114200,113100,110900,109800,113650,110350,1997,33600,5000,82880,100,1,39942149,44336,-31.01,2.24,12,0.03,-3579.00,49485.00,144300,20250121,-23.08,58800,20240416,88.78,144300,-23.08,20250121,104100,6.63,20250228,144300,-23.08,20250121,58800,88.78,20240416,1.85,N,010620,5000,1997 억,,6772338,N,N,2781,N,00,N 20250306,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112000,-2100,5,-1.84,33779741100,298570,33.42,114200,115300,112000,148300,79900,114100,113139.36,17.06,0,-41575,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,44735,-31.29,2.26,12,0.75,-3579.00,49485.00,144300,20250121,-22.38,58800,20240416,90.48,144300,-22.38,20250121,104100,7.59,20250228,144300,-22.38,20250121,58800,90.48,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,2781,N,00,N 20250306,150243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112100,-2000,5,-1.75,31039590250,274127,30.68,114200,115300,112000,148300,79900,114100,113230.37,17.06,0,-36888,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,44775,-31.32,2.27,12,0.69,-3579.00,49485.00,144300,20250121,-22.31,58800,20240416,90.65,144300,-22.31,20250121,104100,7.68,20250228,144300,-22.31,20250121,58800,90.65,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N 20250306,140243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113200,-900,5,-0.79,25883856300,228302,25.55,114200,115300,112100,148300,79900,114100,113375.19,17.06,0,-31915,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45215,-31.63,2.29,12,0.57,-3579.00,49485.00,144300,20250121,-21.55,58800,20240416,92.52,144300,-21.55,20250121,104100,8.74,20250228,144300,-21.55,20250121,58800,92.52,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N diff --git a/010640/price/prices-20250301.csv b/010640/price/prices-20250301.csv index 2342ed036383..1c63d155503a 100644 --- a/010640/price/prices-20250301.csv +++ b/010640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-300,5,-4.70,884946395,144229,284.42,6350,6440,5990,8290,4470,6380,6135.70,2.08,0,15530,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,608,19.24,1.86,12,1.44,316.00,3273.00,8500,20241216,-28.47,5260,20240306,15.59,8120,-25.12,20250205,5990,1.50,20250307,8500,-28.47,20241216,5380,13.01,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,150245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-310,5,-4.86,817497495,133108,262.49,6350,6440,5990,8290,4470,6380,6141.61,2.08,0,15018,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,607,19.21,1.85,12,1.33,316.00,3273.00,8500,20241216,-28.59,5260,20240306,15.40,8120,-25.25,20250205,5990,1.34,20250307,8500,-28.59,20241216,5380,12.83,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-200,5,-3.13,341993145,54419,107.31,6350,6440,6180,8290,4470,6380,6284.44,2.08,0,-14474,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,618,19.56,1.89,12,0.54,316.00,3273.00,8500,20241216,-27.29,5260,20240306,17.49,8120,-23.89,20250205,6000,3.00,20250304,8500,-27.29,20241216,5380,14.87,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-110,5,-1.72,249486915,39613,78.12,6350,6440,6190,8290,4470,6380,6298.11,2.08,0,-9683,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,627,19.84,1.92,12,0.40,316.00,3273.00,8500,20241216,-26.24,5260,20240306,19.20,8120,-22.78,20250205,6000,4.50,20250304,8500,-26.24,20241216,5380,16.54,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-140,5,-2.19,239189595,37960,74.86,6350,6440,6190,8290,4470,6380,6301.10,2.08,0,-8060,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,624,19.75,1.91,12,0.38,316.00,3273.00,8500,20241216,-26.59,5260,20240306,18.63,8120,-23.15,20250205,6000,4.00,20250304,8500,-26.59,20241216,5380,15.99,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,110244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-80,5,-1.25,179763825,28451,56.11,6350,6440,6250,8290,4470,6380,6318.37,2.08,0,-6984,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,630,19.94,1.92,12,0.28,316.00,3273.00,8500,20241216,-25.88,5260,20240306,19.77,8120,-22.41,20250205,6000,5.00,20250304,8500,-25.88,20241216,5380,17.10,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-50,5,-0.78,120522275,19041,37.55,6350,6440,6280,8290,4470,6380,6329.62,2.08,0,-2384,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,633,20.03,1.93,12,0.19,316.00,3273.00,8500,20241216,-25.53,5260,20240306,20.34,8120,-22.04,20250205,6000,5.50,20250304,8500,-25.53,20241216,5380,17.66,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N +20250307,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,0,3,0.00,10864760,1714,3.38,6350,6380,6330,8290,4470,6380,6338.83,2.08,0,525,6506,6442,6346,6282,6186,6475,6315,50,1910,500,4460,10,1,10000000,638,20.19,1.95,12,0.02,316.00,3273.00,8500,20241216,-24.94,5260,20240306,21.29,8120,-21.43,20250205,6000,6.33,20250304,8500,-24.94,20241216,5380,18.59,20240307,6.26,N,010640,500,50 억,,207956,N,N,15,N,00,N 20250306,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,110,2,1.75,313565095,49607,84.61,6290,6410,6250,8150,4390,6270,6320.08,2.07,0,1300,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,638,20.19,1.95,12,0.50,316.00,3273.00,8500,20241216,-24.94,5250,20240222,21.52,8120,-21.43,20250205,6000,6.33,20250304,8500,-24.94,20241216,5260,21.29,20240306,6.46,N,010640,500,50 억,,207070,N,N,15,N,00,N 20250306,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,70,2,1.12,256748725,40691,69.41,6290,6410,6250,8150,4390,6270,6309.72,2.07,0,-767,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,634,20.06,1.94,12,0.41,316.00,3273.00,8500,20241216,-25.41,5250,20240222,20.76,8120,-21.92,20250205,6000,5.67,20250304,8500,-25.41,20241216,5260,20.53,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N 20250306,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,120,2,1.91,239059355,37916,64.67,6290,6410,6250,8150,4390,6270,6304.97,2.07,0,-411,6443,6356,6213,6126,5983,6400,6170,50,1880,500,4380,10,1,10000000,639,20.22,1.95,12,0.38,316.00,3273.00,8500,20241216,-24.82,5250,20240222,21.71,8120,-21.31,20250205,6000,6.50,20250304,8500,-24.82,20241216,5260,21.48,20240306,6.46,N,010640,500,50 억,,207070,N,N,6,N,00,N diff --git a/010660/price/prices-20250301.csv b/010660/price/prices-20250301.csv index 231f588fdcc8..e31daee2312f 100644 --- a/010660/price/prices-20250301.csv +++ b/010660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3000,-125,5,-4.00,724039123,237982,333.32,3145,3155,2975,4060,2190,3125,3042.43,8.55,0,42902,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,660,85.71,0.48,12,1.08,35.00,6253.00,9700,20240319,-69.07,2475,20241223,21.21,3365,-10.85,20250226,2575,16.50,20250102,9700,-69.07,20240319,2475,21.21,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,150246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3020,-105,5,-3.36,579049183,189582,265.53,3145,3155,2975,4060,2190,3125,3054.35,8.55,0,35729,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,664,86.29,0.48,12,0.86,35.00,6253.00,9700,20240319,-68.87,2475,20241223,22.02,3365,-10.25,20250226,2575,17.28,20250102,9700,-68.87,20240319,2475,22.02,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,-30,5,-0.96,212563959,68280,95.63,3145,3155,3075,4060,2190,3125,3113.12,8.55,0,-12094,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,681,88.43,0.49,12,0.31,35.00,6253.00,9700,20240319,-68.09,2475,20241223,25.05,3365,-8.02,20250226,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,-10,5,-0.32,138946749,44510,62.34,3145,3155,3100,4060,2190,3125,3121.70,8.55,0,3166,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,685,89.00,0.50,12,0.20,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3365,-7.43,20250226,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,120245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,5,2,0.16,121813389,39005,54.63,3145,3155,3100,4060,2190,3125,3123.02,8.55,0,804,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,689,89.43,0.50,12,0.18,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3365,-6.98,20250226,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,110244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,10,2,0.32,61755509,19780,27.70,3145,3155,3100,4060,2190,3125,3122.12,8.55,0,15,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,690,89.57,0.50,12,0.09,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3140,15,2,0.48,50887669,16312,22.85,3145,3155,3100,4060,2190,3125,3119.65,8.55,0,903,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,691,89.71,0.50,12,0.07,35.00,6253.00,9700,20240319,-67.63,2475,20241223,26.87,3365,-6.69,20250226,2575,21.94,20250102,9700,-67.63,20240319,2475,26.87,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N +20250307,090246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,0,3,0.00,2888885,923,1.29,3145,3145,3125,4060,2190,3125,3129.89,8.55,0,503,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,688,89.29,0.50,12,0.00,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N 20250306,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,-35,5,-1.11,223592504,71245,105.44,3160,3200,3120,4105,2215,3160,3138.36,8.63,0,-14900,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,688,89.29,0.50,12,0.32,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.92,N,010660,500,110 억,,1898109,N,N,2,N,00,N 20250306,150244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,-30,5,-0.95,206112480,65658,97.17,3160,3200,3120,4105,2215,3160,3139.18,8.63,0,-13946,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,689,89.43,0.50,12,0.30,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3365,-6.98,20250226,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N 20250306,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-25,5,-0.79,187070550,59561,88.15,3160,3200,3120,4105,2215,3160,3140.82,8.63,0,-13812,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,690,89.57,0.50,12,0.27,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N diff --git a/010690/price/prices-20250301.csv b/010690/price/prices-20250301.csv index 540b31ef3bec..82e8d2a4d67f 100644 --- a/010690/price/prices-20250301.csv +++ b/010690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7590,10,2,0.13,753718245,99276,24.28,7570,7710,7450,9850,5310,7580,7592.19,2.44,0,-9728,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2650,3.43,0.60,12,0.28,2213.00,12756.00,15890,20240627,-52.23,6150,20241209,23.41,8430,-9.96,20250225,6790,11.78,20250212,15890,-52.23,20240627,6150,23.41,20241209,2.63,N,010690,500,174 억,,852184,N,N,153,N,00,N +20250307,150246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7620,40,2,0.53,710465045,93573,22.88,7570,7710,7450,9850,5310,7580,7592.67,2.44,0,-9392,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2661,3.44,0.60,12,0.27,2213.00,12756.00,15890,20240627,-52.05,6150,20241209,23.90,8430,-9.61,20250225,6790,12.22,20250212,15890,-52.05,20240627,6150,23.90,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,70,2,0.92,591434475,77939,19.06,7570,7710,7450,9850,5310,7580,7588.46,2.44,0,-7954,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2671,3.46,0.60,12,0.22,2213.00,12756.00,15890,20240627,-51.86,6150,20241209,24.39,8430,-9.25,20250225,6790,12.67,20250212,15890,-51.86,20240627,6150,24.39,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,130245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7680,100,2,1.32,522423425,68936,16.86,7570,7690,7450,9850,5310,7580,7578.38,2.44,0,-6915,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2682,3.47,0.60,12,0.20,2213.00,12756.00,15890,20240627,-51.67,6150,20241209,24.88,8430,-8.90,20250225,6790,13.11,20250212,15890,-51.67,20240627,6150,24.88,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,120246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7610,30,2,0.40,477510625,63071,15.42,7570,7650,7450,9850,5310,7580,7570.96,2.44,0,-10821,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2657,3.44,0.60,12,0.18,2213.00,12756.00,15890,20240627,-52.11,6150,20241209,23.74,8430,-9.73,20250225,6790,12.08,20250212,15890,-52.11,20240627,6150,23.74,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,110245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7620,40,2,0.53,364413095,48245,11.80,7570,7640,7450,9850,5310,7580,7553.22,2.44,0,-6128,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2661,3.44,0.60,12,0.14,2213.00,12756.00,15890,20240627,-52.05,6150,20241209,23.90,8430,-9.61,20250225,6790,12.22,20250212,15890,-52.05,20240627,6150,23.90,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,100244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,0,3,0.00,231276265,30695,7.51,7570,7600,7450,9850,5310,7580,7534.20,2.44,0,-4930,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2647,3.43,0.59,12,0.09,2213.00,12756.00,15890,20240627,-52.30,6150,20241209,23.25,8430,-10.08,20250225,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N +20250307,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7490,-90,5,-1.19,37272300,4960,1.21,7570,7570,7450,9850,5310,7580,7510.32,2.44,0,-639,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2616,3.38,0.59,12,0.01,2213.00,12756.00,15890,20240627,-52.86,6150,20241209,21.79,8430,-11.15,20250225,6790,10.31,20250212,15890,-52.86,20240627,6150,21.79,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N 20250306,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,-60,5,-0.79,3163119415,403845,236.90,7990,8010,7560,9930,5350,7640,7832.57,2.54,0,-43087,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2647,3.43,0.59,12,1.16,2213.00,12756.00,15890,20240627,-52.30,6150,20241209,23.25,8430,-10.08,20250225,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.67,N,010690,500,174 억,,887847,N,N,210,N,00,N 20250306,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,-80,5,-1.05,3075082325,392223,230.08,7990,8010,7560,9930,5350,7640,7840.14,2.54,0,-41949,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2640,3.42,0.59,12,1.12,2213.00,12756.00,15890,20240627,-52.42,6150,20241209,22.93,8430,-10.32,20250225,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N 20250306,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,-10,5,-0.13,2737776090,347869,204.06,7990,8010,7630,9930,5350,7640,7870.14,2.54,0,-36120,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2664,3.45,0.60,12,1.00,2213.00,12756.00,15890,20240627,-51.98,6150,20241209,24.07,8430,-9.49,20250225,6790,12.37,20250212,15890,-51.98,20240627,6150,24.07,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N diff --git a/010770/price/prices-20250301.csv b/010770/price/prices-20250301.csv index ef24c9cd7746..404cbad48016 100644 --- a/010770/price/prices-20250301.csv +++ b/010770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6990,-760,5,-9.81,16255461350,2214813,111.21,7900,8100,6260,10070,5430,7750,7339.53,15.15,0,-7205,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1022,12.48,0.97,12,15.14,560.00,7203.00,8450,20250228,-17.28,2355,20241209,196.82,8450,-17.28,20250228,2460,184.15,20250102,8450,-17.28,20250228,2355,196.82,20241209,0.25,N,010770,500,73 억,,2215779,N,N,1,N,00,N +20250307,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7080,-670,5,-8.65,15254980690,2072869,104.09,7900,8100,6260,10070,5430,7750,7359.36,15.15,0,16497,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1035,12.64,0.98,12,14.17,560.00,7203.00,8450,20250228,-16.21,2355,20241209,200.64,8450,-16.21,20250228,2460,187.80,20250102,8450,-16.21,20250228,2355,200.64,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N +20250307,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7120,-630,5,-8.13,8927231495,1159649,58.23,7900,8100,7120,10070,5430,7750,7698.22,15.15,0,-43580,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1041,12.71,0.99,12,7.93,560.00,7203.00,8450,20250228,-15.74,2355,20241209,202.34,8450,-15.74,20250228,2460,189.43,20250102,8450,-15.74,20250228,2355,202.34,20241209,0.25,N,010770,500,73 억,,2215779,Y,N,0,N,00,N +20250307,130245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,-10,5,-0.13,6726084720,875061,43.94,7900,8100,7400,10070,5430,7750,7686.42,15.15,0,-47219,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1132,13.82,1.07,12,5.98,560.00,7203.00,8450,20250228,-8.40,2355,20241209,228.66,8450,-8.40,20250228,2460,214.63,20250102,8450,-8.40,20250228,2355,228.66,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N +20250307,120246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7600,-150,5,-1.94,5917566035,768915,38.61,7900,8100,7400,10070,5430,7750,7696.00,15.15,0,-44028,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1112,13.57,1.06,12,5.26,560.00,7203.00,8450,20250228,-10.06,2355,20241209,222.72,8450,-10.06,20250228,2460,208.94,20250102,8450,-10.06,20250228,2355,222.72,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N +20250307,110245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7620,-130,5,-1.68,5358818625,695113,34.90,7900,8100,7400,10070,5430,7750,7709.28,15.15,0,-27440,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1114,13.61,1.06,12,4.75,560.00,7203.00,8450,20250228,-9.82,2355,20241209,223.57,8450,-9.82,20250228,2460,209.76,20250102,8450,-9.82,20250228,2355,223.57,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N +20250307,100245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,170,2,2.19,3629646965,471057,23.65,7900,8100,7400,10070,5430,7750,7705.32,15.15,0,-20325,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1158,14.14,1.10,12,3.22,560.00,7203.00,8450,20250228,-6.27,2355,20241209,236.31,8450,-6.27,20250228,2460,221.95,20250102,8450,-6.27,20250228,2355,236.31,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N +20250307,090246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7680,-70,5,-0.90,604511860,77052,3.87,7900,8100,7610,10070,5430,7750,7845.51,15.15,0,-9563,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1123,13.71,1.07,12,0.53,560.00,7203.00,8450,20250228,-9.11,2355,20241209,226.11,8450,-9.11,20250228,2460,212.20,20250102,8450,-9.11,20250228,2355,226.11,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N 20250306,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,950,2,13.97,14141541525,1946616,175.97,6710,7980,6430,8840,4760,6800,7263.80,14.99,0,22633,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1133,13.84,1.08,12,13.31,560.00,7203.00,8450,20250228,-8.28,2355,20241209,229.09,8450,-8.28,20250228,2460,215.04,20250102,8450,-8.28,20250228,2355,229.09,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N 20250306,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7580,780,2,11.47,10925903930,1529828,138.30,6710,7590,6430,8840,4760,6800,7142.14,14.99,0,36538,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1109,13.54,1.05,12,10.46,560.00,7203.00,8450,20250228,-10.30,2355,20241209,221.87,8450,-10.30,20250228,2460,208.13,20250102,8450,-10.30,20250228,2355,221.87,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N 20250306,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7070,270,2,3.97,8349302545,1178514,106.54,6710,7390,6430,8840,4760,6800,7084.85,14.99,0,-15141,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1034,12.62,0.98,12,8.06,560.00,7203.00,8450,20250228,-16.33,2355,20241209,200.21,8450,-16.33,20250228,2460,187.40,20250102,8450,-16.33,20250228,2355,200.21,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N diff --git a/010780/price/prices-20250301.csv b/010780/price/prices-20250301.csv index 7ce484b66aff..d94fe375c2ab 100644 --- a/010780/price/prices-20250301.csv +++ b/010780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17070,-320,5,-1.84,1183029150,68620,124.42,17220,17650,17000,22600,12180,17390,17240.55,4.53,0,-21677,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5153,3.27,0.33,12,0.23,5216.00,51082.00,31200,20240322,-45.29,16710,20250304,2.15,21700,-21.34,20250103,16710,2.15,20250304,31200,-45.29,20240322,16710,2.15,20250304,0.45,N,010780,500,154 억,,1367569,N,N,299,N,00,N +20250307,150246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17050,-340,5,-1.96,1137375950,65944,119.57,17220,17650,17000,22600,12180,17390,17247.60,4.53,0,-19738,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5147,3.27,0.33,12,0.22,5216.00,51082.00,31200,20240322,-45.35,16710,20250304,2.03,21700,-21.43,20250103,16710,2.03,20250304,31200,-45.35,20240322,16710,2.03,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17190,-200,5,-1.15,859042210,49667,90.06,17220,17650,17080,22600,12180,17390,17296.04,4.53,0,-7947,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5189,3.30,0.34,12,0.16,5216.00,51082.00,31200,20240322,-44.90,16710,20250304,2.87,21700,-20.78,20250103,16710,2.87,20250304,31200,-44.90,20240322,16710,2.87,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,130246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17300,-90,5,-0.52,409800500,23566,42.73,17220,17650,17200,22600,12180,17390,17389.48,4.53,0,-2382,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5222,3.32,0.34,12,0.08,5216.00,51082.00,31200,20240322,-44.55,16710,20250304,3.53,21700,-20.28,20250103,16710,3.53,20250304,31200,-44.55,20240322,16710,3.53,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,120246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17350,-40,5,-0.23,347657415,19977,36.22,17220,17650,17200,22600,12180,17390,17402.88,4.53,0,-820,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5237,3.33,0.34,12,0.07,5216.00,51082.00,31200,20240322,-44.39,16710,20250304,3.83,21700,-20.05,20250103,16710,3.83,20250304,31200,-44.39,20240322,16710,3.83,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,110245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17620,230,2,1.32,278181175,15994,29.00,17220,17650,17200,22600,12180,17390,17392.85,4.53,0,774,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5319,3.38,0.34,12,0.05,5216.00,51082.00,31200,20240322,-43.53,16710,20250304,5.45,21700,-18.80,20250103,16710,5.45,20250304,31200,-43.53,20240322,16710,5.45,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,100245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17290,-100,5,-0.58,79981875,4624,8.38,17220,17390,17200,22600,12180,17390,17297.12,4.53,0,-2248,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5219,3.31,0.34,12,0.02,5216.00,51082.00,31200,20240322,-44.58,16710,20250304,3.47,21700,-20.32,20250103,16710,3.47,20250304,31200,-44.58,20240322,16710,3.47,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N +20250307,090246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17200,-190,5,-1.09,10456560,604,1.10,17220,17380,17200,22600,12180,17390,17312.19,4.53,0,-573,17816,17602,17386,17172,16956,17710,17280,154,5210,500,12860,10,1,30186976,5192,3.30,0.34,12,0.00,5216.00,51082.00,31200,20240322,-44.87,16710,20250304,2.93,21700,-20.74,20250103,16710,2.93,20250304,31200,-44.87,20240322,16710,2.93,20250304,0.45,N,010780,500,154 억,,1367569,N,N,209,N,00,N 20250306,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17390,30,2,0.17,955588215,55059,76.62,17360,17600,17170,22550,12160,17360,17355.70,4.60,0,-15154,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5250,3.33,0.34,12,0.18,5216.00,51082.00,31200,20240322,-44.26,16710,20250304,4.07,21700,-19.86,20250103,16710,4.07,20250304,31200,-44.26,20240322,16710,4.07,20250304,0.45,N,010780,500,154 억,,1387223,N,N,209,N,00,N 20250306,150245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17330,-30,5,-0.17,834914120,48107,66.94,17360,17600,17170,22550,12160,17360,17355.36,4.60,0,-13800,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5231,3.32,0.34,12,0.16,5216.00,51082.00,31200,20240322,-44.46,16710,20250304,3.71,21700,-20.14,20250103,16710,3.71,20250304,31200,-44.46,20240322,16710,3.71,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N 20250306,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17450,90,2,0.52,690166370,39764,55.33,17360,17600,17170,22550,12160,17360,17356.56,4.60,0,-10874,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5268,3.35,0.34,12,0.13,5216.00,51082.00,31200,20240322,-44.07,16710,20250304,4.43,21700,-19.59,20250103,16710,4.43,20250304,31200,-44.07,20240322,16710,4.43,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N diff --git a/010820/price/prices-20250301.csv b/010820/price/prices-20250301.csv index 4368a46d3093..ed36b15ff5d4 100644 --- a/010820/price/prices-20250301.csv +++ b/010820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3860,-200,5,-4.93,15023425932,3867380,18.74,4045,4055,3770,5270,2845,4060,3884.41,7.72,0,-194902,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1883,40.63,3.01,12,7.93,95.00,1281.00,4370,20250306,-11.67,2555,20240909,51.08,4370,-11.67,20250306,2935,31.52,20250203,4370,-11.67,20250306,2555,51.08,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,150247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3840,-220,5,-5.42,14451142117,3718853,18.02,4045,4055,3770,5270,2845,4060,3885.65,7.72,0,-203381,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1873,40.42,3.00,12,7.62,95.00,1281.00,4370,20250306,-12.13,2555,20240909,50.29,4370,-12.13,20250306,2935,30.83,20250203,4370,-12.13,20250306,2555,50.29,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,140245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3885,-175,5,-4.31,13356257953,3434760,16.64,4045,4055,3770,5270,2845,4060,3888.27,7.72,0,-211260,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1895,40.89,3.03,12,7.04,95.00,1281.00,4370,20250306,-11.10,2555,20240909,52.05,4370,-11.10,20250306,2935,32.37,20250203,4370,-11.10,20250306,2555,52.05,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,130246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3890,-170,5,-4.19,12148315893,3125016,15.14,4045,4055,3770,5270,2845,4060,3887.12,7.72,0,-226699,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1897,40.95,3.04,12,6.41,95.00,1281.00,4370,20250306,-10.98,2555,20240909,52.25,4370,-10.98,20250306,2935,32.54,20250203,4370,-10.98,20250306,2555,52.25,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,120246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3820,-240,5,-5.91,10693721852,2747574,13.31,4045,4055,3770,5270,2845,4060,3891.71,7.72,0,-246414,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1863,40.21,2.98,12,5.63,95.00,1281.00,4370,20250306,-12.59,2555,20240909,49.51,4370,-12.59,20250306,2935,30.15,20250203,4370,-12.59,20250306,2555,49.51,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,110245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3835,-225,5,-5.54,9141137429,2338532,11.33,4045,4055,3815,5270,2845,4060,3908.55,7.72,0,-174684,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1870,40.37,2.99,12,4.79,95.00,1281.00,4370,20250306,-12.24,2555,20240909,50.10,4370,-12.24,20250306,2935,30.66,20250203,4370,-12.24,20250306,2555,50.10,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,100245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3840,-220,5,-5.42,7795081554,1988192,9.63,4045,4055,3815,5270,2845,4060,3920.29,7.72,0,-175793,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1873,40.42,3.00,12,4.08,95.00,1281.00,4370,20250306,-12.13,2555,20240909,50.29,4370,-12.13,20250306,2935,30.83,20250203,4370,-12.13,20250306,2555,50.29,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N +20250307,090247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,-60,5,-1.48,1292860800,321764,1.56,4045,4055,3960,5270,2845,4060,4017.28,7.72,0,-10924,4700,4380,4050,3730,3400,4540,3890,244,1210,500,3000,5,1,48771938,1951,42.11,3.12,12,0.66,95.00,1281.00,4370,20250306,-8.47,2555,20240909,56.56,4370,-8.47,20250306,2935,36.29,20250203,4370,-8.47,20250306,2555,56.56,20240909,2.83,N,010820,500,243 억,,3765133,N,N,4,N,00,N 20250306,160245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4060,430,2,11.85,84762157459,20469286,1325.51,3750,4370,3720,4715,2545,3630,4141.08,6.96,0,372300,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1980,42.74,3.17,12,41.97,95.00,1281.00,4370,20250306,-7.09,2555,20240909,58.90,4370,-7.09,20250306,2935,38.33,20250203,4370,-7.09,20250306,2555,58.90,20240909,2.89,N,010820,500,243 억,,3394212,N,N,4,N,00,N 20250306,150245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4050,420,2,11.57,82470942769,19903963,1288.90,3750,4370,3720,4715,2545,3630,4143.44,6.96,0,361117,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1975,42.63,3.16,12,40.81,95.00,1281.00,4370,20250306,-7.32,2555,20240909,58.51,4370,-7.32,20250306,2935,37.99,20250203,4370,-7.32,20250306,2555,58.51,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N 20250306,140245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4060,430,2,11.85,80007530276,19295912,1249.53,3750,4370,3720,4715,2545,3630,4146.35,6.96,0,236578,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1980,42.74,3.17,12,39.56,95.00,1281.00,4370,20250306,-7.09,2555,20240909,58.90,4370,-7.09,20250306,2935,38.33,20250203,4370,-7.09,20250306,2555,58.90,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N diff --git a/010950/price/prices-20250301.csv b/010950/price/prices-20250301.csv index 24f729b38365..460d1591f913 100644 --- a/010950/price/prices-20250301.csv +++ b/010950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,100,2,0.18,4871302000,85195,74.11,57000,57500,56300,74200,40000,57100,57178.27,74.90,0,-10318,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64397,7.03,0.74,12,0.08,8137.00,77522.00,84500,20240408,-32.31,53400,20241209,7.12,65300,-12.40,20250117,54100,5.73,20250102,84500,-32.31,20240408,53400,7.12,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,608,N,00,N +20250307,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,4299756000,75197,65.41,57000,57500,56300,74200,40000,57100,57179.90,74.90,0,-11834,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.07,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,300,2,0.53,3402934300,59533,51.79,57000,57500,56300,74200,40000,57100,57160.48,74.90,0,-12119,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64623,7.05,0.74,12,0.05,8137.00,77522.00,84500,20240408,-32.07,53400,20241209,7.49,65300,-12.10,20250117,54100,6.10,20250102,84500,-32.07,20240408,53400,7.49,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,2580471300,45198,39.32,57000,57500,56300,74200,40000,57100,57092.60,74.90,0,-9924,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.04,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,100,2,0.18,1891278250,33154,28.84,57000,57500,56300,74200,40000,57100,57045.23,74.90,0,-8232,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64397,7.03,0.74,12,0.03,8137.00,77522.00,84500,20240408,-32.31,53400,20241209,7.12,65300,-12.40,20250117,54100,5.73,20250102,84500,-32.31,20240408,53400,7.12,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,200,2,0.35,1160334700,20397,17.74,57000,57400,56300,74200,40000,57100,56887.39,74.90,0,-5427,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,64510,7.04,0.74,12,0.02,8137.00,77522.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-400,5,-0.70,494838550,8734,7.60,57000,57000,56300,74200,40000,57100,56655.97,74.90,0,-1360,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,63834,6.97,0.73,12,0.01,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N +20250307,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-400,5,-0.70,90757600,1601,1.39,57000,57000,56300,74200,40000,57100,56684.96,74.90,0,103,57900,57500,57000,56600,56100,57250,56350,2815,17100,2500,44530,100,1,112582792,63834,6.97,0.73,12,0.00,8137.00,77522.00,84500,20240408,-32.90,53400,20241209,6.18,65300,-13.17,20250117,54100,4.81,20250102,84500,-32.90,20240408,53400,6.18,20241209,0.18,N,010950,2500,2814 억,,84325623,N,N,183,N,00,N 20250306,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57100,200,2,0.35,6535861700,114954,102.18,57200,57400,56500,73900,39900,56900,56855.96,74.91,0,-3295,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64285,7.02,0.74,12,0.10,8137.00,77522.00,84500,20240408,-32.43,53400,20241209,6.93,65300,-12.56,20250117,54100,5.55,20250102,84500,-32.43,20240408,53400,6.93,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,183,N,00,N 20250306,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,-100,5,-0.18,5441400850,95745,85.11,57200,57400,56500,73900,39900,56900,56832.21,74.91,0,-3392,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,63947,6.98,0.73,12,0.09,8137.00,77522.00,84500,20240408,-32.78,53400,20241209,6.37,65300,-13.02,20250117,54100,4.99,20250102,84500,-32.78,20240408,53400,6.37,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N 20250306,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,100,2,0.18,3968439400,69859,62.10,57200,57400,56500,73900,39900,56900,56806.40,74.91,0,-4545,57766,57332,56766,56332,55766,57550,56550,2815,17000,2500,44380,100,1,112582792,64172,7.01,0.74,12,0.06,8137.00,77522.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.17,N,010950,2500,2814 억,,84330235,N,N,1048,N,00,N diff --git a/010960/price/prices-20250301.csv b/010960/price/prices-20250301.csv index 3304510adefd..f80d79e79908 100644 --- a/010960/price/prices-20250301.csv +++ b/010960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,5,2,0.17,36335107,11963,66.77,3025,3050,3025,3930,2120,3025,3037.29,3.40,0,-262,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,150247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,20,2,0.66,25279955,8321,46.44,3025,3050,3025,3930,2120,3025,3038.09,3.40,0,-161,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,761,5.04,0.32,12,0.03,604.00,9564.00,3650,20240730,-16.58,2985,20250203,2.01,3130,-2.72,20250106,2985,2.01,20250203,3650,-16.58,20240730,2985,2.01,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,25,2,0.83,19110785,6295,35.14,3025,3050,3025,3930,2120,3025,3035.87,3.40,0,-164,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,763,5.05,0.32,12,0.03,604.00,9564.00,3650,20240730,-16.44,2985,20250203,2.18,3130,-2.56,20250106,2985,2.18,20250203,3650,-16.44,20240730,2985,2.18,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,130247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,15,2,0.50,12262175,4046,22.58,3025,3042,3025,3930,2120,3025,3030.69,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,760,5.03,0.32,12,0.02,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,120247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,10,2,0.33,10618725,3505,19.56,3025,3040,3025,3930,2120,3025,3029.59,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,759,5.02,0.32,12,0.01,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,110246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,15,2,0.50,9892350,3266,18.23,3025,3040,3025,3930,2120,3025,3028.89,3.40,0,159,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,760,5.03,0.32,12,0.01,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,5,2,0.17,2913685,963,5.38,3025,3035,3025,3930,2120,3025,3025.63,3.40,0,97,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.00,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N +20250307,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,0,3,0.00,290400,96,0.54,3025,3025,3025,3930,2120,3025,3025.00,3.40,0,96,3081,3052,3036,3007,2991,3045,3000,125,905,500,2170,5,1,25000000,756,5.01,0.32,12,0.00,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.86,N,010960,500,125 억,,850133,N,N,3,N,00,N 20250306,160245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-10,5,-0.33,54407233,17916,129.61,3055,3065,3020,3945,2125,3035,3036.80,3.39,0,1668,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,756,5.01,0.32,12,0.07,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.86,N,010960,500,125 억,,848645,N,N,3,N,00,N 20250306,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,0,3,0.00,50441408,16605,120.13,3055,3065,3020,3945,2125,3035,3037.72,3.39,0,1467,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,759,5.02,0.32,12,0.07,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N 20250306,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,5,2,0.16,44781540,14738,106.62,3055,3065,3020,3945,2125,3035,3038.51,3.39,0,1160,3071,3052,3031,3012,2991,3062,3022,125,910,500,2180,5,1,25000000,760,5.03,0.32,12,0.06,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.86,N,010960,500,125 억,,848645,N,N,12,N,00,N diff --git a/011000/price/prices-20250301.csv b/011000/price/prices-20250301.csv index 8aea42d97916..9b87038284bb 100644 --- a/011000/price/prices-20250301.csv +++ b/011000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-40,5,-1.90,495451401,237749,105.57,2085,2160,2050,2735,1475,2105,2083.93,8.63,0,-15563,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1653,-2.07,1.42,12,0.30,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2025,1.98,20250214,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,150247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,-30,5,-1.43,460203286,220692,98.00,2085,2160,2050,2735,1475,2105,2085.27,8.63,0,-13959,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1661,-2.08,1.42,12,0.28,-998.00,1458.00,4735,20240809,-56.18,1835,20241209,13.08,3040,-31.74,20250109,2025,2.47,20250214,4735,-56.18,20240809,1835,13.08,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-35,5,-1.66,417330865,199985,88.80,2085,2160,2050,2735,1475,2105,2086.81,8.63,0,-12949,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1657,-2.07,1.42,12,0.25,-998.00,1458.00,4735,20240809,-56.28,1835,20241209,12.81,3040,-31.91,20250109,2025,2.22,20250214,4735,-56.28,20240809,1835,12.81,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,130247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-35,5,-1.66,376831808,180460,80.13,2085,2160,2050,2735,1475,2105,2088.17,8.63,0,-12212,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1657,-2.07,1.42,12,0.23,-998.00,1458.00,4735,20240809,-56.28,1835,20241209,12.81,3040,-31.91,20250109,2025,2.22,20250214,4735,-56.28,20240809,1835,12.81,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,120247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,-25,5,-1.19,304202062,145398,64.56,2085,2160,2050,2735,1475,2105,2092.20,8.63,0,-12648,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1665,-2.08,1.43,12,0.18,-998.00,1458.00,4735,20240809,-56.07,1835,20241209,13.35,3040,-31.58,20250109,2025,2.72,20250214,4735,-56.07,20240809,1835,13.35,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,110246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2082,-23,5,-1.09,242282417,115596,51.33,2085,2160,2050,2735,1475,2105,2095.94,8.63,0,-11213,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1666,-2.09,1.43,12,0.14,-998.00,1458.00,4735,20240809,-56.03,1835,20241209,13.46,3040,-31.51,20250109,2025,2.81,20250214,4735,-56.03,20240809,1835,13.46,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,100246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-10,5,-0.48,220963993,105373,46.79,2085,2160,2050,2735,1475,2105,2096.97,8.63,0,-14673,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1677,-2.10,1.44,12,0.13,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2025,3.46,20250214,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N +20250307,090248,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-40,5,-1.90,12974790,6252,2.78,2085,2090,2065,2735,1475,2105,2075.30,8.63,0,503,2158,2131,2108,2081,2058,2130,2080,800,630,1000,1470,5,1,80039035,1653,-2.07,1.42,12,0.01,-998.00,1458.00,4735,20240809,-56.39,1835,20241209,12.53,3040,-32.07,20250109,2025,1.98,20250214,4735,-56.39,20240809,1835,12.53,20241209,0.00,N,011000,1000,800 억,,6908671,N,N,7,N,00,N 20250306,160246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,0,3,0.00,472231783,224982,88.27,2105,2135,2085,2735,1475,2105,2098.98,8.64,0,-5191,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1685,-2.11,1.44,12,0.28,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2025,3.95,20250214,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,7,N,00,N 20250306,150246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-10,5,-0.48,402104646,191418,75.10,2105,2135,2085,2735,1475,2105,2100.66,8.64,0,-6244,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1677,-2.10,1.44,12,0.24,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2025,3.46,20250214,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N 20250306,140246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,-5,5,-0.24,368304056,175294,68.78,2105,2135,2085,2735,1475,2105,2101.06,8.64,0,-5557,2171,2137,2111,2077,2051,2155,2095,800,630,1000,1470,5,1,80039035,1681,-2.10,1.44,12,0.22,-998.00,1458.00,4735,20240809,-55.65,1835,20241209,14.44,3040,-30.92,20250109,2025,3.70,20250214,4735,-55.65,20240809,1835,14.44,20241209,0.00,N,011000,1000,800 억,,6915230,N,N,36,N,00,N diff --git a/011040/price/prices-20250301.csv b/011040/price/prices-20250301.csv index 9c207288b25b..c6cf51b73df5 100644 --- a/011040/price/prices-20250301.csv +++ b/011040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-50,5,-0.87,190689405,33433,117.83,5700,5740,5680,7470,4030,5750,5703.63,1.14,0,431,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1754,-8.47,0.68,12,0.11,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5680,0.35,20250307,8280,-31.16,20240612,5560,2.52,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,150248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-30,5,-0.52,169808395,29774,104.93,5700,5740,5680,7470,4030,5750,5703.24,1.14,0,3918,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1760,-8.50,0.68,12,0.10,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5680,0.70,20250307,8280,-30.92,20240612,5560,2.88,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-30,5,-0.52,168053885,29467,103.85,5700,5740,5680,7470,4030,5750,5703.12,1.14,0,3996,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1760,-8.50,0.68,12,0.10,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5680,0.70,20250307,8280,-30.92,20240612,5560,2.88,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,130247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-50,5,-0.87,160465290,28138,99.16,5700,5740,5680,7470,4030,5750,5702.80,1.14,0,4081,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1754,-8.47,0.68,12,0.09,-673.00,8356.00,8280,20240612,-31.16,5560,20241209,2.52,6290,-9.38,20250106,5680,0.35,20250307,8280,-31.16,20240612,5560,2.52,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,120247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,-40,5,-0.70,152247820,26696,94.08,5700,5740,5680,7470,4030,5750,5703.02,1.14,0,4201,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1757,-8.48,0.68,12,0.09,-673.00,8356.00,8280,20240612,-31.04,5560,20241209,2.70,6290,-9.22,20250106,5680,0.53,20250307,8280,-31.04,20240612,5560,2.70,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,110246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-30,5,-0.52,129087540,22632,79.76,5700,5740,5680,7470,4030,5750,5703.76,1.14,0,4421,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1760,-8.50,0.68,12,0.07,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,6290,-9.06,20250106,5680,0.70,20250307,8280,-30.92,20240612,5560,2.88,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,100246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-10,5,-0.17,4446320,776,2.73,5700,5740,5700,7470,4030,5750,5729.79,1.14,0,-68,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.00,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N +20250307,090248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-10,5,-0.17,22840,4,0.01,5700,5740,5700,7470,4030,5750,5710.00,1.14,0,-1,5836,5792,5746,5702,5656,5815,5725,157,1720,500,4370,10,1,30768766,1766,-8.53,0.69,12,0.00,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,6290,-8.74,20250106,5680,1.06,20250304,8280,-30.68,20240612,5560,3.24,20241209,0.96,N,011040,500,156 억,,351168,N,N,0,N,00,N 20250306,160246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5750,-10,5,-0.17,162523300,28373,199.68,5730,5790,5700,7480,4040,5760,5728.10,1.15,0,-1522,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1769,-8.54,0.69,12,0.09,-673.00,8356.00,8280,20240612,-30.56,5560,20241209,3.42,6290,-8.59,20250106,5680,1.23,20250304,8280,-30.56,20240612,5560,3.42,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N 20250306,150246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,-30,5,-0.52,156594240,27339,192.41,5730,5790,5700,7480,4040,5760,5727.87,1.15,0,-716,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1763,-8.51,0.69,12,0.09,-673.00,8356.00,8280,20240612,-30.80,5560,20241209,3.06,6290,-8.90,20250106,5680,0.88,20250304,8280,-30.80,20240612,5560,3.06,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N 20250306,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5750,-10,5,-0.17,146602510,25595,180.13,5730,5790,5700,7480,4040,5760,5727.78,1.15,0,-489,5840,5800,5750,5710,5660,5820,5730,157,1720,500,4370,10,1,30768766,1769,-8.54,0.69,12,0.08,-673.00,8356.00,8280,20240612,-30.56,5560,20241209,3.42,6290,-8.59,20250106,5680,1.23,20250304,8280,-30.56,20240612,5560,3.42,20241209,0.96,N,011040,500,156 억,,352691,N,N,0,N,00,N diff --git a/011070/price/prices-20250301.csv b/011070/price/prices-20250301.csv index 67e01792ec0a..622fc5138ea0 100644 --- a/011070/price/prices-20250301.csv +++ b/011070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175700,-1800,5,-1.01,55911326850,316565,40.20,177500,178200,174800,230500,124300,177500,176618.60,24.23,0,-17308,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41583,9.26,0.78,12,1.34,18983.00,226229.00,305500,20240717,-42.49,139700,20250203,25.77,178900,-1.79,20250306,139700,25.77,20250203,305500,-42.49,20240717,139700,25.77,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,279,N,00,N +20250307,150248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175500,-2000,5,-1.13,52847423850,299134,37.99,177500,178200,174800,230500,124300,177500,176667.60,24.23,0,-16647,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41536,9.25,0.78,12,1.26,18983.00,226229.00,305500,20240717,-42.55,139700,20250203,25.63,178900,-1.90,20250306,139700,25.63,20250203,305500,-42.55,20240717,139700,25.63,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,140247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176300,-1200,5,-0.68,44668408800,252592,32.08,177500,178200,174800,230500,124300,177500,176839.72,24.23,0,-7569,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41725,9.29,0.78,12,1.07,18983.00,226229.00,305500,20240717,-42.29,139700,20250203,26.20,178900,-1.45,20250306,139700,26.20,20250203,305500,-42.29,20240717,139700,26.20,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,130247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177600,100,2,0.06,37383591850,211547,26.87,177500,178100,174800,230500,124300,177500,176714.69,24.23,0,-720,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,42033,9.36,0.79,12,0.89,18983.00,226229.00,305500,20240717,-41.87,139700,20250203,27.13,178900,-0.73,20250306,139700,27.13,20250203,305500,-41.87,20240717,139700,27.13,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,120248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177200,-300,5,-0.17,32206088050,182292,23.15,177500,178100,174800,230500,124300,177500,176672.32,24.23,0,6781,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41938,9.33,0.78,12,0.77,18983.00,226229.00,305500,20240717,-42.00,139700,20250203,26.84,178900,-0.95,20250306,139700,26.84,20250203,305500,-42.00,20240717,139700,26.84,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,110247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177000,-500,5,-0.28,27843071050,157649,20.02,177500,178100,174800,230500,124300,177500,176613.39,24.23,0,5344,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41891,9.32,0.78,12,0.67,18983.00,226229.00,305500,20240717,-42.06,139700,20250203,26.70,178900,-1.06,20250306,139700,26.70,20250203,305500,-42.06,20240717,139700,26.70,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,100247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176700,-800,5,-0.45,22157841950,125505,15.94,177500,178100,174800,230500,124300,177500,176548.22,24.23,0,3438,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41820,9.31,0.78,12,0.53,18983.00,226229.00,305500,20240717,-42.16,139700,20250203,26.49,178900,-1.23,20250306,139700,26.49,20250203,305500,-42.16,20240717,139700,26.49,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N +20250307,090248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176100,-1400,5,-0.79,3728257900,21107,2.68,177500,177500,174900,230500,124300,177500,176629.24,24.23,0,992,187033,182266,174133,169366,161233,184650,171750,1183,53000,5000,127800,100,1,23667107,41678,9.28,0.78,12,0.09,18983.00,226229.00,305500,20240717,-42.36,139700,20250203,26.06,178900,-1.57,20250306,139700,26.06,20250203,305500,-42.36,20240717,139700,26.06,20250203,1.20,N,011070,5000,1183 억,,5734189,N,N,290,N,00,N 20250306,160246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177500,15500,2,9.57,137305738050,783597,726.16,166900,178900,166000,210500,113400,162000,175223.86,23.52,0,169065,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42009,9.35,0.78,12,3.31,18983.00,226229.00,305500,20240717,-41.90,139700,20250203,27.06,178900,-0.78,20250306,139700,27.06,20250203,305500,-41.90,20240717,139700,27.06,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,290,N,00,N 20250306,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177500,15500,2,9.57,132063127150,754042,698.77,166900,178900,166000,210500,113400,162000,175140.28,23.52,0,165689,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42009,9.35,0.78,12,3.19,18983.00,226229.00,305500,20240717,-41.90,139700,20250203,27.06,178900,-0.78,20250306,139700,27.06,20250203,305500,-41.90,20240717,139700,27.06,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N 20250306,140246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176900,14900,2,9.20,122576146850,700491,649.14,166900,178900,166000,210500,113400,162000,174986.04,23.52,0,171371,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,41867,9.32,0.78,12,2.96,18983.00,226229.00,305500,20240717,-42.09,139700,20250203,26.63,178900,-1.12,20250306,139700,26.63,20250203,305500,-42.09,20240717,139700,26.63,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N diff --git a/011080/price/prices-20250301.csv b/011080/price/prices-20250301.csv index 0cfcc32e6e35..4c7c957b8503 100644 --- a/011080/price/prices-20250301.csv +++ b/011080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1126,-68,5,-5.70,4947089513,4346277,115.89,1230,1237,1040,1552,836,1194,1138.25,5.14,0,-141540,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,344,15.42,0.95,12,14.21,73.00,1183.00,1671,20250115,-32.62,480,20240805,134.58,1671,-32.62,20250115,812,38.67,20250102,1671,-32.62,20250115,480,134.58,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,150248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1095,-99,5,-8.29,4292805440,3757192,100.18,1230,1237,1040,1552,836,1194,1142.56,5.14,0,-100464,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,335,15.00,0.93,12,12.29,73.00,1183.00,1671,20250115,-34.47,480,20240805,128.12,1671,-34.47,20250115,812,34.85,20250102,1671,-34.47,20250115,480,128.12,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,140247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1110,-84,5,-7.04,2553056266,2147445,57.26,1230,1237,1108,1552,836,1194,1188.88,5.14,0,-232988,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,339,15.21,0.94,12,7.02,73.00,1183.00,1671,20250115,-33.57,480,20240805,131.25,1671,-33.57,20250115,812,36.70,20250102,1671,-33.57,20250115,480,131.25,20240805,0.00,N,011080,500,152 억,,1572494,Y,N,0,N,00,N +20250307,130248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1180,-14,5,-1.17,2219281868,1858550,49.56,1230,1237,1161,1552,836,1194,1194.09,5.14,0,-166029,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,361,16.16,1.00,12,6.08,73.00,1183.00,1671,20250115,-29.38,480,20240805,145.83,1671,-29.38,20250115,812,45.32,20250102,1671,-29.38,20250115,480,145.83,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,120248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1171,-23,5,-1.93,2105242462,1761731,46.97,1230,1237,1161,1552,836,1194,1194.99,5.14,0,-180144,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,358,16.04,0.99,12,5.76,73.00,1183.00,1671,20250115,-29.92,480,20240805,143.96,1671,-29.92,20250115,812,44.21,20250102,1671,-29.92,20250115,480,143.96,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,110247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1168,-26,5,-2.18,1832278415,1527873,40.74,1230,1237,1161,1552,836,1194,1199.23,5.14,0,-180102,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,357,16.00,0.99,12,5.00,73.00,1183.00,1671,20250115,-30.10,480,20240805,143.33,1671,-30.10,20250115,812,43.84,20250102,1671,-30.10,20250115,480,143.33,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,100247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1208,14,2,1.17,1239768223,1027108,27.39,1230,1237,1185,1552,836,1194,1207.05,5.14,0,-107971,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,369,16.55,1.02,12,3.36,73.00,1183.00,1671,20250115,-27.71,480,20240805,151.67,1671,-27.71,20250115,812,48.77,20250102,1671,-27.71,20250115,480,151.67,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N +20250307,090248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1200,6,2,0.50,327080938,269589,7.19,1230,1230,1190,1552,836,1194,1213.26,5.14,0,-146624,1306,1250,1170,1114,1034,1278,1142,153,358,500,710,1,1,30583221,367,16.44,1.01,12,0.88,73.00,1183.00,1671,20250115,-28.19,480,20240805,150.00,1671,-28.19,20250115,812,47.78,20250102,1671,-28.19,20250115,480,150.00,20240805,0.00,N,011080,500,152 억,,1572494,N,N,0,N,00,N 20250306,160246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1194,-6,5,-0.50,4362780428,3713467,21.67,1192,1226,1090,1560,840,1200,1174.83,5.20,0,-26241,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,365,16.36,1.01,12,12.14,73.00,1183.00,1671,20250115,-28.55,480,20240805,148.75,1671,-28.55,20250115,812,47.04,20250102,1671,-28.55,20250115,480,148.75,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N 20250306,150246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1187,-13,5,-1.08,3878647762,3309020,19.31,1192,1226,1090,1560,840,1200,1172.14,5.20,0,-82586,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,363,16.26,1.00,12,10.82,73.00,1183.00,1671,20250115,-28.96,480,20240805,147.29,1671,-28.96,20250115,812,46.18,20250102,1671,-28.96,20250115,480,147.29,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N 20250306,140246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1181,-19,5,-1.58,3508454701,2998172,17.50,1192,1226,1090,1560,840,1200,1170.19,5.20,0,-93489,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,361,16.18,1.00,12,9.80,73.00,1183.00,1671,20250115,-29.32,480,20240805,146.04,1671,-29.32,20250115,812,45.44,20250102,1671,-29.32,20250115,480,146.04,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N diff --git a/011090/price/prices-20250301.csv b/011090/price/prices-20250301.csv index 210e967cffeb..94d4742699af 100644 --- a/011090/price/prices-20250301.csv +++ b/011090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,59958115,114522,126.73,525,534,505,689,371,530,523.55,0.58,0,1536,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.19,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,150249,57,100.00,KOSPI,,제조,N,N,N,N, ,N,522,-8,5,-1.51,53764299,102640,113.58,525,534,505,689,371,530,523.81,0.58,0,1644,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,313,-1.59,0.79,12,0.17,-328.00,659.00,756,20241212,-30.95,421,20241210,23.99,625,-16.48,20250103,495,5.45,20250203,756,-30.95,20241212,421,23.99,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,140247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-4,5,-0.75,27083438,51772,57.29,525,534,505,689,371,530,523.13,0.58,0,3320,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.09,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,130248,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,26199009,50091,55.43,525,534,505,689,371,530,523.03,0.58,0,3839,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,120248,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,25182834,48154,53.29,525,534,505,689,371,530,522.96,0.58,0,4423,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,110247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,24301461,46474,51.43,525,534,505,689,371,530,522.90,0.58,0,4987,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,100247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-4,5,-0.75,18416378,35254,39.01,525,534,505,689,371,530,522.39,0.58,0,4960,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.06,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N +20250307,090249,57,100.00,KOSPI,,제조,N,N,N,N, ,N,505,-25,5,-4.72,6455411,12494,13.83,525,534,505,689,371,530,516.68,0.58,0,844,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,303,-1.54,0.77,12,0.02,-328.00,659.00,756,20241212,-33.20,421,20241210,19.95,625,-19.20,20250103,495,2.02,20250203,756,-33.20,20241212,421,19.95,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N 20250306,160247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,47710528,90268,45.28,531,532,526,689,371,530,528.54,0.58,0,-351,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.15,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,6,N,00,N 20250306,150247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,43645736,82573,41.42,531,532,526,689,371,530,528.57,0.58,0,26,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.14,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N 20250306,140247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,40477665,76570,38.41,531,532,526,689,371,530,528.64,0.58,0,1476,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.13,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N diff --git a/011150/price/prices-20250301.csv b/011150/price/prices-20250301.csv index 5da7c3314dcd..46a0a1c2287e 100644 --- a/011150/price/prices-20250301.csv +++ b/011150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-40,5,-1.30,1173127560,380536,118.58,3070,3165,3030,3995,2155,3075,3082.83,3.60,0,-140683,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1090,24.67,1.41,12,1.06,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.87,N,011150,500,179 억,,1294603,N,N,89,N,00,N +20250307,150249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-40,5,-1.30,1146583260,371797,115.85,3070,3165,3030,3995,2155,3075,3083.90,3.60,0,-140396,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1090,24.67,1.41,12,1.03,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-40,5,-1.30,1052122155,340735,106.18,3070,3165,3030,3995,2155,3075,3087.80,3.60,0,-136636,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1090,24.67,1.41,12,0.95,123.00,2160.00,6490,20240617,-53.24,2530,20241209,19.96,3275,-7.33,20250225,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,130248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,-35,5,-1.14,933109255,301618,93.99,3070,3165,3040,3995,2155,3075,3093.68,3.60,0,-113070,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1092,24.72,1.41,12,0.84,123.00,2160.00,6490,20240617,-53.16,2530,20241209,20.16,3275,-7.18,20250225,2845,6.85,20250203,6490,-53.16,20240617,2530,20.16,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,120249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,-20,5,-0.65,811019280,261568,81.51,3070,3165,3050,3995,2155,3075,3100.61,3.60,0,-79930,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1098,24.84,1.41,12,0.73,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,110247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,-10,5,-0.33,697929362,224571,69.98,3070,3165,3050,3995,2155,3075,3107.83,3.60,0,-52182,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1101,24.92,1.42,12,0.63,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3275,-6.41,20250225,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,100247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,5,2,0.16,533869496,171041,53.30,3070,3165,3050,3995,2155,3075,3121.30,3.60,0,-23082,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1107,25.04,1.43,12,0.48,123.00,2160.00,6490,20240617,-52.54,2530,20241209,21.74,3275,-5.95,20250225,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N +20250307,090249,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3130,55,2,1.79,49755555,16103,5.02,3070,3130,3050,3995,2155,3075,3089.83,3.60,0,5435,3118,3096,3053,3031,2988,3107,3042,180,920,500,2020,5,1,35930773,1125,25.45,1.45,12,0.04,123.00,2160.00,6490,20240617,-51.77,2530,20241209,23.72,3275,-4.43,20250225,2845,10.02,20250203,6490,-51.77,20240617,2530,23.72,20241209,2.87,N,011150,500,179 억,,1294603,N,N,0,N,00,N 20250306,160247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3075,15,2,0.49,958302229,315974,117.16,3040,3075,3010,3975,2145,3060,3032.70,3.31,0,-49437,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1105,25.00,1.42,12,0.88,123.00,2160.00,6490,20240617,-52.62,2530,20241209,21.54,3275,-6.11,20250225,2845,8.08,20250203,6490,-52.62,20240617,2530,21.54,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N 20250306,150247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3055,-5,5,-0.16,910510839,300397,111.38,3040,3070,3010,3975,2145,3060,3031.02,3.31,0,-60068,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1098,24.84,1.41,12,0.84,123.00,2160.00,6490,20240617,-52.93,2530,20241209,20.75,3275,-6.72,20250225,2845,7.38,20250203,6490,-52.93,20240617,2530,20.75,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N 20250306,140247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-15,5,-0.49,737083059,243600,90.32,3040,3060,3010,3975,2145,3060,3025.78,3.31,0,-96010,3123,3091,3058,3026,2993,3107,3042,180,915,500,2010,5,1,35930773,1094,24.76,1.41,12,0.68,123.00,2160.00,6490,20240617,-53.08,2530,20241209,20.36,3275,-7.02,20250225,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,2.94,N,011150,500,179 억,,1189152,N,N,4,N,00,N diff --git a/011170/price/prices-20250301.csv b/011170/price/prices-20250301.csv index deed94f8e30c..88156a42d189 100644 --- a/011170/price/prices-20250301.csv +++ b/011170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,77900,5100,2,7.01,62888370150,813302,198.51,71300,80000,71300,94600,51000,72800,77324.48,23.04,0,-155931,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33322,-65.63,0.21,12,1.90,-1187.00,363366.00,131500,20240223,-40.76,51800,20250210,50.39,80000,-2.62,20250307,51800,50.39,20250210,125500,-37.93,20240520,51800,50.39,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,43,N,00,N +20250307,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,77900,5100,2,7.01,60644747700,784521,191.48,71300,80000,71300,94600,51000,72800,77301.64,23.04,0,-156501,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33322,-65.63,0.21,12,1.83,-1187.00,363366.00,131500,20240223,-40.76,51800,20250210,50.39,80000,-2.62,20250307,51800,50.39,20250210,125500,-37.93,20240520,51800,50.39,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,78700,5900,2,8.10,52777199400,683501,166.83,71300,80000,71300,94600,51000,72800,77215.99,23.04,0,-134351,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33664,-66.30,0.22,12,1.60,-1187.00,363366.00,131500,20240223,-40.15,51800,20250210,51.93,80000,-1.62,20250307,51800,51.93,20250210,125500,-37.29,20240520,51800,51.93,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,77800,5000,2,6.87,45673613450,593670,144.90,71300,79700,71300,94600,51000,72800,76934.36,23.04,0,-112493,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33279,-65.54,0.21,12,1.39,-1187.00,363366.00,131500,20240223,-40.84,51800,20250210,50.19,79700,-2.38,20250307,51800,50.19,20250210,125500,-38.01,20240520,51800,50.19,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,120249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,77900,5100,2,7.01,41897196600,544929,133.00,71300,79700,71300,94600,51000,72800,76885.62,23.04,0,-97416,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33322,-65.63,0.21,12,1.27,-1187.00,363366.00,131500,20240223,-40.76,51800,20250210,50.39,79700,-2.26,20250307,51800,50.39,20250210,125500,-37.93,20240520,51800,50.39,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,110248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,78900,6100,2,8.38,34059091350,445207,108.66,71300,79200,71300,94600,51000,72800,76501.71,23.04,0,-77134,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,33750,-66.47,0.22,12,1.04,-1187.00,363366.00,131500,20240223,-40.00,51800,20250210,52.32,79200,-0.38,20250307,51800,52.32,20250210,125500,-37.13,20240520,51800,52.32,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,100248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76800,4000,2,5.49,21761643150,287244,70.11,71300,77300,71300,94600,51000,72800,75760.15,23.04,0,-43595,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,32852,-64.70,0.21,12,0.67,-1187.00,363366.00,131500,20240223,-41.60,51800,20250210,48.26,77300,-0.65,20250307,51800,48.26,20250210,125500,-38.80,20240520,51800,48.26,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N +20250307,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72000,-800,5,-1.10,599422300,8359,2.04,71300,72500,71300,94600,51000,72800,71709.55,23.04,0,2184,77066,74932,71866,69732,66666,73400,68200,2139,21800,5000,52410,100,1,42775419,30798,-60.66,0.20,12,0.02,-1187.00,363366.00,131500,20240223,-45.25,51800,20250210,39.00,74200,-2.96,20250305,51800,39.00,20250210,125500,-42.63,20240520,51800,39.00,20250210,0.59,N,011170,5000,2138 억,,9856019,N,N,98,N,00,N 20250306,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,800,2,1.11,29303312550,408380,38.00,72900,74000,68800,93600,50400,72000,71754.05,23.49,0,-91866,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31141,-61.33,0.20,12,0.95,-1187.00,363366.00,133600,20240222,-45.51,51800,20250210,40.54,74200,-1.89,20250305,51800,40.54,20250210,126000,-42.22,20240306,51800,40.54,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,98,N,00,N 20250306,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73300,1300,2,1.81,27196169600,379441,35.30,72900,74000,68800,93600,50400,72000,71674.30,23.49,0,-85850,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31354,-61.75,0.20,12,0.89,-1187.00,363366.00,133600,20240222,-45.13,51800,20250210,41.51,74200,-1.21,20250305,51800,41.51,20250210,126000,-41.83,20240306,51800,41.51,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N 20250306,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72900,900,2,1.25,20004387550,281182,26.16,72900,72900,68800,93600,50400,72000,71143.91,23.49,0,-53602,81600,76800,69400,64600,57200,79200,67000,2139,21600,5000,51840,100,1,42775419,31183,-61.42,0.20,12,0.66,-1187.00,363366.00,133600,20240222,-45.43,51800,20250210,40.73,74200,-1.75,20250305,51800,40.73,20250210,126000,-42.14,20240306,51800,40.73,20250210,0.55,N,011170,5000,2138 억,,10046420,N,N,374,N,00,N diff --git a/011200/price/prices-20250301.csv b/011200/price/prices-20250301.csv index 57fd7fe137d5..bdcacff6346a 100644 --- a/011200/price/prices-20250301.csv +++ b/011200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160248,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21650,200,2,0.93,68796775925,3194588,119.66,21350,22000,21000,27850,15050,21450,21535.27,9.81,0,-193374,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,190745,13.27,0.70,12,0.36,1632.00,31115.00,22000,20250307,-1.59,14250,20240419,51.93,22000,-1.59,20250307,17460,24.00,20250102,22000,-1.59,20250307,14250,51.93,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,3175,N,00,N +20250307,150249,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21600,150,2,0.70,64195950675,2981859,111.69,21350,22000,21000,27850,15050,21450,21528.87,9.81,0,-202441,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,190305,13.24,0.69,12,0.34,1632.00,31115.00,22000,20250307,-1.82,14250,20240419,51.58,22000,-1.82,20250307,17460,23.71,20250102,22000,-1.82,20250307,14250,51.58,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,140248,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21750,300,2,1.40,55286716200,2568946,96.22,21350,22000,21000,27850,15050,21450,21521.20,9.81,0,-149722,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,191626,13.33,0.70,12,0.29,1632.00,31115.00,22000,20250307,-1.14,14250,20240419,52.63,22000,-1.14,20250307,17460,24.57,20250102,22000,-1.14,20250307,14250,52.63,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,130249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21600,150,2,0.70,33684039925,1575676,59.02,21350,21650,21000,27850,15050,21450,21377.46,9.81,0,-80690,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,190305,13.24,0.69,12,0.18,1632.00,31115.00,21850,20250305,-1.14,14250,20240419,51.58,21850,-1.14,20250305,17460,23.71,20250102,21850,-1.14,20250305,14250,51.58,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,120249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21500,50,2,0.23,28566154025,1337440,50.09,21350,21650,21000,27850,15050,21450,21358.75,9.81,0,-118290,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,189423,13.17,0.69,12,0.15,1632.00,31115.00,21850,20250305,-1.60,14250,20240419,50.88,21850,-1.60,20250305,17460,23.14,20250102,21850,-1.60,20250305,14250,50.88,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,110248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21600,150,2,0.70,22249742500,1043687,39.09,21350,21650,21000,27850,15050,21450,21318.25,9.81,0,-63589,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,190305,13.24,0.69,12,0.12,1632.00,31115.00,21850,20250305,-1.14,14250,20240419,51.58,21850,-1.14,20250305,17460,23.71,20250102,21850,-1.14,20250305,14250,51.58,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,100248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21100,-350,5,-1.63,13785081175,647616,24.26,21350,21550,21100,27850,15050,21450,21285.58,9.81,0,-28787,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,185899,12.93,0.68,12,0.07,1632.00,31115.00,21850,20250305,-3.43,14250,20240419,48.07,21850,-3.43,20250305,17460,20.85,20250102,21850,-3.43,20250305,14250,48.07,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N +20250307,090249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21250,-200,5,-0.93,2022016200,95174,3.56,21350,21400,21100,27850,15050,21450,21242.85,9.81,0,602,22216,21832,21366,20982,20516,21600,20750,44052,6400,5000,15870,50,1,881039496,187221,13.02,0.68,12,0.01,1632.00,31115.00,21850,20250305,-2.75,14250,20240419,49.12,21850,-2.75,20250305,17460,21.71,20250102,21850,-2.75,20250305,14250,49.12,20240419,0.33,N,011200,5000,44051 억,,86442671,N,N,2008,N,00,N 20250306,160248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21450,-50,5,-0.23,56307305100,2645215,38.21,21750,21750,20900,27950,15050,21500,21285.75,9.76,0,19346,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188983,13.14,0.69,12,0.30,1632.00,31115.00,21850,20250305,-1.83,14250,20240419,50.53,21850,-1.83,20250305,17460,22.85,20250102,21850,-1.83,20250305,14250,50.53,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,2008,N,00,N 20250306,150247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21400,-100,5,-0.47,50912427000,2393403,34.57,21750,21750,20900,27950,15050,21500,21271.98,9.76,0,34995,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188542,13.11,0.69,12,0.27,1632.00,31115.00,21850,20250305,-2.06,14250,20240419,50.18,21850,-2.06,20250305,17460,22.57,20250102,21850,-2.06,20250305,14250,50.18,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N 20250306,140248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21400,-100,5,-0.47,44590540750,2098525,30.31,21750,21750,20900,27950,15050,21500,21248.51,9.76,0,57992,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188542,13.11,0.69,12,0.24,1632.00,31115.00,21850,20250305,-2.06,14250,20240419,50.18,21850,-2.06,20250305,17460,22.57,20250102,21850,-2.06,20250305,14250,50.18,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N diff --git a/011210/price/prices-20250301.csv b/011210/price/prices-20250301.csv index 3118c733f6b7..382b5a4b61c5 100644 --- a/011210/price/prices-20250301.csv +++ b/011210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44900,1100,2,2.51,7416862500,165546,82.04,43900,45500,43650,56900,30700,43800,44802.32,15.14,0,-7032,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12211,13.35,0.35,12,0.61,3363.00,128326.00,62200,20240223,-27.81,36400,20241206,23.35,45500,-1.32,20250307,36900,21.68,20250203,61700,-27.23,20240618,36400,23.35,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,1705,N,00,N +20250307,150250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44700,900,2,2.05,6851208450,152942,75.79,43900,45500,43650,56900,30700,43800,44796.13,15.14,0,-6806,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12156,13.29,0.35,12,0.56,3363.00,128326.00,62200,20240223,-28.14,36400,20241206,22.80,45500,-1.76,20250307,36900,21.14,20250203,61700,-27.55,20240618,36400,22.80,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45050,1250,2,2.85,6157882650,137467,68.12,43900,45500,43650,56900,30700,43800,44795.37,15.14,0,-1851,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12251,13.40,0.35,12,0.51,3363.00,128326.00,62200,20240223,-27.57,36400,20241206,23.76,45500,-0.99,20250307,36900,22.09,20250203,61700,-26.99,20240618,36400,23.76,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,130249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45000,1200,2,2.74,4977644800,111376,55.19,43900,45200,43650,56900,30700,43800,44692.27,15.14,0,-4287,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12238,13.38,0.35,12,0.41,3363.00,128326.00,62200,20240223,-27.65,36400,20241206,23.63,45200,-0.44,20250307,36900,21.95,20250203,61700,-27.07,20240618,36400,23.63,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,120249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45100,1300,2,2.97,4249142525,95222,47.19,43900,45100,43650,56900,30700,43800,44623.56,15.14,0,-2602,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12265,13.41,0.35,12,0.35,3363.00,128326.00,62200,20240223,-27.49,36400,20241206,23.90,45150,-0.11,20250306,36900,22.22,20250203,61700,-26.90,20240618,36400,23.90,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,110248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45050,1250,2,2.85,3370098300,75615,37.47,43900,45100,43650,56900,30700,43800,44569.20,15.14,0,4127,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12251,13.40,0.35,12,0.28,3363.00,128326.00,62200,20240223,-27.57,36400,20241206,23.76,45150,-0.22,20250306,36900,22.09,20250203,61700,-26.99,20240618,36400,23.76,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,100248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44600,800,2,1.83,2177182525,49027,24.30,43900,45000,43650,56900,30700,43800,44407.85,15.14,0,4966,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,12129,13.26,0.35,12,0.18,3363.00,128326.00,62200,20240223,-28.30,36400,20241206,22.53,45150,-1.22,20250306,36900,20.87,20250203,61700,-27.71,20240618,36400,22.53,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N +20250307,090250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43900,100,2,0.23,174650100,3983,1.97,43900,44000,43650,56900,30700,43800,43848.91,15.14,0,-1086,45766,44782,44166,43182,42566,44475,42875,1360,13100,5000,33280,50,1,27195083,11939,13.05,0.34,12,0.01,3363.00,128326.00,62200,20240223,-29.42,36400,20241206,20.60,45150,-2.77,20250306,36900,18.97,20250203,61700,-28.85,20240618,36400,20.60,20241206,0.87,N,011210,5000,1359 억,,4118521,N,N,20384,N,00,N 20250306,160248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,-200,5,-0.45,8934973100,201165,107.56,44900,45150,43550,57200,30800,44000,44417.04,15.22,0,-12820,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11911,13.02,0.34,12,0.74,3363.00,128326.00,62200,20240223,-29.58,36400,20241206,20.33,45150,-2.99,20250306,36900,18.70,20250203,61700,-29.01,20240618,36400,20.33,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,20384,N,00,N 20250306,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,-300,5,-0.68,8297071900,186571,99.76,44900,45150,43650,57200,30800,44000,44471.40,15.22,0,-14912,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11884,12.99,0.34,12,0.69,3363.00,128326.00,62200,20240223,-29.74,36400,20241206,20.05,45150,-3.21,20250306,36900,18.43,20250203,61700,-29.17,20240618,36400,20.05,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N 20250306,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,100,2,0.23,6821641950,152891,81.75,44900,45150,44050,57200,30800,44000,44617.69,15.22,0,-22171,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11993,13.11,0.34,12,0.56,3363.00,128326.00,62200,20240223,-29.10,36400,20241206,21.15,45150,-2.33,20250306,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N diff --git a/011230/price/prices-20250301.csv b/011230/price/prices-20250301.csv index ce93ee79d73a..89b5c57d7f36 100644 --- a/011230/price/prices-20250301.csv +++ b/011230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3340,-20,5,-0.60,121724017,36730,72.61,3300,3395,3280,4365,2355,3360,3314.02,4.08,0,-255,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,565,-7.32,2.35,12,0.22,-456.00,1419.00,4850,20240430,-31.13,2490,20241113,34.14,3745,-10.81,20250203,2975,12.27,20250214,4850,-31.13,20240430,2490,34.14,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,150250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3335,-25,5,-0.74,114909767,34684,68.57,3300,3395,3280,4365,2355,3360,3313.05,4.08,0,-269,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,564,-7.31,2.35,12,0.21,-456.00,1419.00,4850,20240430,-31.24,2490,20241113,33.94,3745,-10.95,20250203,2975,12.10,20250214,4850,-31.24,20240430,2490,33.94,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,92991347,28062,55.48,3300,3395,3280,4365,2355,3360,3313.78,4.08,0,296,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,563,-7.30,2.35,12,0.17,-456.00,1419.00,4850,20240430,-31.34,2490,20241113,33.73,3745,-11.08,20250203,2975,11.93,20250214,4850,-31.34,20240430,2490,33.73,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,130249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,78026272,23557,46.57,3300,3395,3280,4365,2355,3360,3312.23,4.08,0,-212,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,563,-7.30,2.35,12,0.14,-456.00,1419.00,4850,20240430,-31.34,2490,20241113,33.73,3745,-11.08,20250203,2975,11.93,20250214,4850,-31.34,20240430,2490,33.73,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,120250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3280,-80,5,-2.38,56978937,17191,33.99,3300,3395,3280,4365,2355,3360,3314.46,4.08,0,1477,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,554,-7.19,2.31,12,0.10,-456.00,1419.00,4850,20240430,-32.37,2490,20241113,31.73,3745,-12.42,20250203,2975,10.25,20250214,4850,-32.37,20240430,2490,31.73,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,110249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3315,-45,5,-1.34,37340412,11234,22.21,3300,3395,3300,4365,2355,3360,3323.88,4.08,0,2269,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,560,-7.27,2.34,12,0.07,-456.00,1419.00,4850,20240430,-31.65,2490,20241113,33.13,3745,-11.48,20250203,2975,11.43,20250214,4850,-31.65,20240430,2490,33.13,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,100248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,26585635,8001,15.82,3300,3395,3300,4365,2355,3360,3322.79,4.08,0,1485,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,563,-7.30,2.35,12,0.05,-456.00,1419.00,4850,20240430,-31.34,2490,20241113,33.73,3745,-11.08,20250203,2975,11.93,20250214,4850,-31.34,20240430,2490,33.73,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N +20250307,090250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3300,-60,5,-1.79,4680290,1418,2.80,3300,3320,3300,4365,2355,3360,3300.63,4.08,0,357,3503,3431,3368,3296,3233,3400,3265,169,1005,1000,2150,5,1,16902700,558,-7.24,2.33,12,0.01,-456.00,1419.00,4850,20240430,-31.96,2490,20241113,32.53,3745,-11.88,20250203,2975,10.92,20250214,4850,-31.96,20240430,2490,32.53,20241113,0.00,N,011230,1000,169 억,,690010,N,N,5,N,00,N 20250306,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3360,5,2,0.15,168038231,50176,72.45,3370,3440,3305,4360,2350,3355,3348.98,4.10,0,-3574,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,568,-7.37,2.37,12,0.30,-456.00,1419.00,4850,20240430,-30.72,2490,20241113,34.94,3745,-10.28,20250203,2975,12.94,20250214,4850,-30.72,20240430,2490,34.94,20241113,0.00,N,011230,1000,169 억,,693155,N,N,5,N,00,N 20250306,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3340,-15,5,-0.45,163924626,48948,70.67,3370,3440,3305,4360,2350,3355,3348.95,4.10,0,-3631,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,565,-7.32,2.35,12,0.29,-456.00,1419.00,4850,20240430,-31.13,2490,20241113,34.14,3745,-10.81,20250203,2975,12.27,20250214,4850,-31.13,20240430,2490,34.14,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N 20250306,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3330,-25,5,-0.75,146725416,43786,63.22,3370,3440,3305,4360,2350,3355,3350.97,4.10,0,-2645,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,563,-7.30,2.35,12,0.26,-456.00,1419.00,4850,20240430,-31.34,2490,20241113,33.73,3745,-11.08,20250203,2975,11.93,20250214,4850,-31.34,20240430,2490,33.73,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N diff --git a/011280/price/prices-20250301.csv b/011280/price/prices-20250301.csv index 7cfb6f040d7d..e87244f966c5 100644 --- a/011280/price/prices-20250301.csv +++ b/011280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-120,5,-5.39,2976842152,1338799,123.23,2190,2315,2105,2890,1560,2225,2223.60,0.33,0,4988,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1490,29.65,0.43,12,1.89,71.00,4885.00,3855,20240319,-45.40,1820,20241209,15.66,2780,-24.28,20250228,1914,9.98,20250102,3855,-45.40,20240319,1820,15.66,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,150250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,-100,5,-4.49,2797688590,1254012,115.42,2190,2315,2110,2890,1560,2225,2231.01,0.33,0,14991,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1505,29.93,0.44,12,1.77,71.00,4885.00,3855,20240319,-44.88,1820,20241209,16.76,2780,-23.56,20250228,1914,11.02,20250102,3855,-44.88,20240319,1820,16.76,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,140249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-60,5,-2.70,2450545868,1091401,100.46,2190,2315,2155,2890,1560,2225,2245.38,0.33,0,13049,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1533,30.49,0.44,12,1.54,71.00,4885.00,3855,20240319,-43.84,1820,20241209,18.96,2780,-22.12,20250228,1914,13.11,20250102,3855,-43.84,20240319,1820,18.96,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,130249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,25,2,1.12,1931103888,854595,78.66,2190,2315,2175,2890,1560,2225,2259.81,0.33,0,258,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1593,31.69,0.46,12,1.21,71.00,4885.00,3855,20240319,-41.63,1820,20241209,23.63,2780,-19.06,20250228,1914,17.55,20250102,3855,-41.63,20240319,1820,23.63,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,120250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,25,2,1.12,1754803337,776513,71.47,2190,2315,2175,2890,1560,2225,2260.00,0.33,0,6543,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1593,31.69,0.46,12,1.10,71.00,4885.00,3855,20240319,-41.63,1820,20241209,23.63,2780,-19.06,20250228,1914,17.55,20250102,3855,-41.63,20240319,1820,23.63,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,110249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2240,15,2,0.67,1611363687,712741,65.60,2190,2315,2175,2890,1560,2225,2260.97,0.33,0,15022,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1586,31.55,0.46,12,1.01,71.00,4885.00,3855,20240319,-41.89,1820,20241209,23.08,2780,-19.42,20250228,1914,17.03,20250102,3855,-41.89,20240319,1820,23.08,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,100249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,60,2,2.70,1352746662,597930,55.04,2190,2315,2175,2890,1560,2225,2262.59,0.33,0,-5943,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1618,32.18,0.47,12,0.84,71.00,4885.00,3855,20240319,-40.73,1820,20241209,25.55,2780,-17.81,20250228,1914,19.38,20250102,3855,-40.73,20240319,1820,25.55,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N +20250307,090250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,-35,5,-1.57,125215455,56999,5.25,2190,2215,2190,2890,1560,2225,2195.04,0.33,0,1506,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1551,30.85,0.45,12,0.08,71.00,4885.00,3855,20240319,-43.19,1820,20241209,20.33,2780,-21.22,20250228,1914,14.42,20250102,3855,-43.19,20240319,1820,20.33,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N 20250306,160248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2225,15,2,0.68,1860011450,847323,73.16,2200,2240,2155,2870,1550,2210,2195.13,0.40,0,-54083,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1575,31.34,0.46,12,1.20,71.00,4885.00,3855,20240319,-42.28,1820,20241209,22.25,2780,-19.96,20250228,1914,16.25,20250102,3855,-42.28,20240319,1820,22.25,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N 20250306,150248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,-15,5,-0.68,1501557010,684771,59.13,2200,2240,2155,2870,1550,2210,2192.77,0.40,0,-46303,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1554,30.92,0.45,12,0.97,71.00,4885.00,3855,20240319,-43.06,1820,20241209,20.60,2780,-21.04,20250228,1914,14.68,20250102,3855,-43.06,20240319,1820,20.60,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N 20250306,140248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-45,5,-2.04,1289940480,587902,50.76,2200,2240,2155,2870,1550,2210,2194.12,0.40,0,-32995,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1533,30.49,0.44,12,0.83,71.00,4885.00,3855,20240319,-43.84,1820,20241209,18.96,2780,-22.12,20250228,1914,13.11,20250102,3855,-43.84,20240319,1820,18.96,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N diff --git a/011300/price/prices-20250301.csv b/011300/price/prices-20250301.csv index bbd6250b1c70..e7e9819573d3 100644 --- a/011300/price/prices-20250301.csv +++ b/011300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,515,-7,5,-1.34,715734210,1399575,14.18,515,530,492,678,366,522,511.38,0.32,0,-211390,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,698,-0.98,1.60,12,1.03,-526.00,321.00,1410,20240610,-63.48,332,20241114,55.12,847,-39.20,20250115,457,12.69,20250305,1595,-67.71,20240610,376,36.97,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,150250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,503,-19,5,-3.64,662165672,1294796,13.12,515,530,492,678,366,522,511.41,0.32,0,-191647,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,682,-0.96,1.57,12,0.96,-526.00,321.00,1410,20240610,-64.33,332,20241114,51.51,847,-40.61,20250115,457,10.07,20250305,1595,-68.46,20240610,376,33.78,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,514,-8,5,-1.53,573818807,1119179,11.34,515,530,492,678,366,522,512.71,0.32,0,-184348,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,697,-0.98,1.60,12,0.83,-526.00,321.00,1410,20240610,-63.55,332,20241114,54.82,847,-39.32,20250115,457,12.47,20250305,1595,-67.77,20240610,376,36.70,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,130250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,512,-10,5,-1.92,516034966,1006044,10.19,515,530,492,678,366,522,512.93,0.32,0,-160761,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,694,-0.97,1.60,12,0.74,-526.00,321.00,1410,20240610,-63.69,332,20241114,54.22,847,-39.55,20250115,457,12.04,20250305,1595,-67.90,20240610,376,36.17,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,120250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,514,-8,5,-1.53,452228580,881027,8.93,515,530,492,678,366,522,513.30,0.32,0,-139347,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,697,-0.98,1.60,12,0.65,-526.00,321.00,1410,20240610,-63.55,332,20241114,54.82,847,-39.32,20250115,457,12.47,20250305,1595,-67.77,20240610,376,36.70,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,110249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,515,-7,5,-1.34,414572957,807505,8.18,515,530,492,678,366,522,513.40,0.32,0,-126868,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,698,-0.98,1.60,12,0.60,-526.00,321.00,1410,20240610,-63.48,332,20241114,55.12,847,-39.20,20250115,457,12.69,20250305,1595,-67.71,20240610,376,36.97,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,100249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,516,-6,5,-1.15,316490348,618184,6.26,515,526,492,678,366,522,511.97,0.32,0,-92866,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,700,-0.98,1.61,12,0.46,-526.00,321.00,1410,20240610,-63.40,332,20241114,55.42,847,-39.08,20250115,457,12.91,20250305,1595,-67.65,20240610,376,37.23,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N +20250307,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,518,-4,5,-0.77,23254341,44774,0.45,515,526,511,678,366,522,519.37,0.32,0,-4307,652,587,529,464,406,619,496,136,156,100,350,1,1,135567675,702,-0.98,1.61,12,0.03,-526.00,321.00,1410,20240610,-63.26,332,20241114,56.02,847,-38.84,20250115,457,13.35,20250305,1595,-67.52,20240610,376,37.77,20241114,0.02,N,011300,100,135 억,,435809,N,N,0,N,00,N 20250306,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,522,41,2,8.52,5343725952,9819717,125.37,503,594,471,625,337,481,544.21,0.25,0,104604,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,708,-0.99,1.63,12,7.24,-526.00,321.00,1410,20240610,-62.98,332,20241114,57.23,847,-38.37,20250115,457,14.22,20250305,1595,-67.27,20240610,376,38.83,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N 20250306,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,529,48,2,9.98,5058385327,9268400,118.33,503,594,471,625,337,481,545.77,0.25,0,54024,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,717,-1.01,1.65,12,6.84,-526.00,321.00,1410,20240610,-62.48,332,20241114,59.34,847,-37.54,20250115,457,15.75,20250305,1595,-66.83,20240610,376,40.69,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N 20250306,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,554,73,2,15.18,2796340835,5211816,66.54,503,592,471,625,337,481,536.54,0.25,0,41731,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,751,-1.05,1.73,12,3.84,-526.00,321.00,1410,20240610,-60.71,332,20241114,66.87,847,-34.59,20250115,457,21.23,20250305,1595,-65.27,20240610,376,47.34,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N diff --git a/011320/price/prices-20250301.csv b/011320/price/prices-20250301.csv index 0a5e7ab8708b..6cacb53bbfad 100644 --- a/011320/price/prices-20250301.csv +++ b/011320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,30,2,0.84,91851000,26058,220.01,3520,3590,3495,4625,2495,3560,3523.89,1.86,0,2170,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,694,10.88,0.59,12,0.13,330.00,6072.00,5200,20240527,-30.96,3155,20241210,13.79,3645,-1.51,20250218,3380,6.21,20250123,5200,-30.96,20240527,3155,13.79,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,150251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,-25,5,-0.70,75198790,21356,180.31,3520,3555,3495,4625,2495,3560,3521.20,1.86,0,4243,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,683,10.71,0.58,12,0.11,330.00,6072.00,5200,20240527,-32.02,3155,20241210,12.04,3645,-3.02,20250218,3380,4.59,20250123,5200,-32.02,20240527,3155,12.04,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-20,5,-0.56,74073930,21037,177.62,3520,3555,3495,4625,2495,3560,3521.13,1.86,0,4402,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,684,10.73,0.58,12,0.11,330.00,6072.00,5200,20240527,-31.92,3155,20241210,12.20,3645,-2.88,20250218,3380,4.73,20250123,5200,-31.92,20240527,3155,12.20,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,130250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-30,5,-0.84,70473845,20016,169.00,3520,3555,3495,4625,2495,3560,3520.88,1.86,0,4181,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,682,10.70,0.58,12,0.10,330.00,6072.00,5200,20240527,-32.12,3155,20241210,11.89,3645,-3.16,20250218,3380,4.44,20250123,5200,-32.12,20240527,3155,11.89,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,120251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-30,5,-0.84,65510595,18610,157.13,3520,3555,3495,4625,2495,3560,3520.18,1.86,0,3999,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,682,10.70,0.58,12,0.10,330.00,6072.00,5200,20240527,-32.12,3155,20241210,11.89,3645,-3.16,20250218,3380,4.44,20250123,5200,-32.12,20240527,3155,11.89,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,110249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,-25,5,-0.70,60135490,17088,144.28,3520,3555,3495,4625,2495,3560,3519.16,1.86,0,3999,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,683,10.71,0.58,12,0.09,330.00,6072.00,5200,20240527,-32.02,3155,20241210,12.04,3645,-3.02,20250218,3380,4.59,20250123,5200,-32.02,20240527,3155,12.04,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,100249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-50,5,-1.40,7412065,2110,17.81,3520,3555,3495,4625,2495,3560,3512.83,1.86,0,-285,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,678,10.64,0.58,12,0.01,330.00,6072.00,5200,20240527,-32.50,3155,20241210,11.25,3645,-3.70,20250218,3380,3.85,20250123,5200,-32.50,20240527,3155,11.25,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N +20250307,090251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-5,5,-0.14,493640,140,1.18,3520,3555,3520,4625,2495,3560,3526.00,1.86,0,-24,3633,3596,3558,3521,3483,3597,3522,97,1065,500,2490,5,1,19320695,687,10.77,0.59,12,0.00,330.00,6072.00,5200,20240527,-31.63,3155,20241210,12.68,3645,-2.47,20250218,3380,5.18,20250123,5200,-31.63,20240527,3155,12.68,20241210,2.76,N,011320,500,96 억,,359866,N,N,0,N,00,N 20250306,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,0,3,0.00,42301590,11844,97.76,3560,3595,3520,4625,2495,3560,3571.56,1.87,0,-1624,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,688,10.79,0.59,12,0.06,330.00,6072.00,5200,20240527,-31.54,3155,20241210,12.84,3645,-2.33,20250218,3380,5.33,20250123,5200,-31.54,20240527,3155,12.84,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N 20250306,150249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,10,2,0.28,35643935,9965,82.25,3560,3595,3535,4625,2495,3560,3576.91,1.87,0,-1477,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,690,10.82,0.59,12,0.05,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N 20250306,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,20,2,0.56,32695095,9138,75.42,3560,3595,3535,4625,2495,3560,3577.93,1.87,0,-1253,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,692,10.85,0.59,12,0.05,330.00,6072.00,5200,20240527,-31.15,3155,20241210,13.47,3645,-1.78,20250218,3380,5.92,20250123,5200,-31.15,20240527,3155,13.47,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N diff --git a/011330/price/prices-20250301.csv b/011330/price/prices-20250301.csv index 32c7d144544f..066c92eceedf 100644 --- a/011330/price/prices-20250301.csv +++ b/011330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1305,-19,5,-1.44,105611385,80661,167.51,1311,1325,1298,1721,927,1324,1309.32,1.13,0,1112,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1266,-18.91,0.87,12,0.08,-69.00,1506.00,2190,20240229,-40.41,1190,20240909,9.66,1500,-13.00,20250102,1200,8.75,20250210,2145,-39.16,20240610,1190,9.66,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,150251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1304,-20,5,-1.51,104234472,79606,165.32,1311,1325,1298,1721,927,1324,1309.38,1.13,0,1950,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1265,-18.90,0.87,12,0.08,-69.00,1506.00,2190,20240229,-40.46,1190,20240909,9.58,1500,-13.07,20250102,1200,8.67,20250210,2145,-39.21,20240610,1190,9.58,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1319,-5,5,-0.38,87234051,66585,138.28,1311,1325,1298,1721,927,1324,1310.12,1.13,0,4842,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1279,-19.12,0.88,12,0.07,-69.00,1506.00,2190,20240229,-39.77,1190,20240909,10.84,1500,-12.07,20250102,1200,9.92,20250210,2145,-38.51,20240610,1190,10.84,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,130250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1319,-5,5,-0.38,72072847,55016,114.25,1311,1325,1298,1721,927,1324,1310.03,1.13,0,5643,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1279,-19.12,0.88,12,0.06,-69.00,1506.00,2190,20240229,-39.77,1190,20240909,10.84,1500,-12.07,20250102,1200,9.92,20250210,2145,-38.51,20240610,1190,10.84,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,120251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,-14,5,-1.06,71370060,54481,113.14,1311,1325,1298,1721,927,1324,1310.00,1.13,0,5651,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1271,-18.99,0.87,12,0.06,-69.00,1506.00,2190,20240229,-40.18,1190,20240909,10.08,1500,-12.67,20250102,1200,9.17,20250210,2145,-38.93,20240610,1190,10.08,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,110250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1319,-5,5,-0.38,58572414,44719,92.87,1311,1325,1298,1721,927,1324,1309.79,1.13,0,4585,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1279,-19.12,0.88,12,0.05,-69.00,1506.00,2190,20240229,-39.77,1190,20240909,10.84,1500,-12.07,20250102,1200,9.92,20250210,2145,-38.51,20240610,1190,10.84,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,100250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1316,-8,5,-0.60,48756927,37257,77.37,1311,1325,1298,1721,927,1324,1308.66,1.13,0,4974,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1276,-19.07,0.87,12,0.04,-69.00,1506.00,2190,20240229,-39.91,1190,20240909,10.59,1500,-12.27,20250102,1200,9.67,20250210,2145,-38.65,20240610,1190,10.59,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N +20250307,090251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,-24,5,-1.81,6038474,4626,9.61,1311,1311,1300,1721,927,1324,1305.33,1.13,0,-132,1370,1347,1326,1303,1282,1336,1292,489,397,500,900,1,1,96997167,1261,-18.84,0.86,12,0.00,-69.00,1506.00,2190,20240229,-40.64,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.16,N,011330,500,489 억,,1097433,N,N,13,N,00,N 20250306,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1324,0,3,0.00,63524167,48154,90.92,1343,1349,1305,1721,927,1324,1319.19,1.14,0,-6823,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1284,-19.19,0.88,12,0.05,-69.00,1506.00,2190,20240229,-39.54,1190,20240909,11.26,1500,-11.73,20250102,1200,10.33,20250210,2145,-38.28,20240610,1190,11.26,20240909,2.20,N,011330,500,489 억,,1105056,N,N,13,N,00,N 20250306,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1327,3,2,0.23,47829655,36210,68.37,1343,1349,1305,1721,927,1324,1320.90,1.14,0,-3340,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1287,-19.23,0.88,12,0.04,-69.00,1506.00,2190,20240229,-39.41,1190,20240909,11.51,1500,-11.53,20250102,1200,10.58,20250210,2145,-38.14,20240610,1190,11.51,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N 20250306,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1332,8,2,0.60,47791357,36181,68.31,1343,1349,1305,1721,927,1324,1320.90,1.14,0,-3316,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1292,-19.30,0.88,12,0.04,-69.00,1506.00,2190,20240229,-39.18,1190,20240909,11.93,1500,-11.20,20250102,1200,11.00,20250210,2145,-37.90,20240610,1190,11.93,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N diff --git a/011370/price/prices-20250301.csv b/011370/price/prices-20250301.csv index f490b19c841c..f7cc83d66d2e 100644 --- a/011370/price/prices-20250301.csv +++ b/011370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,2,2,0.25,29164422,36714,51.82,795,800,791,1033,557,795,794.37,1.75,0,947,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,804,9.38,0.20,12,0.04,85.00,3969.00,930,20241219,-14.30,705,20240806,13.05,875,-8.91,20250102,748,6.55,20250122,930,-14.30,20241219,705,13.05,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,150251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-1,5,-0.13,24423471,30738,43.38,795,800,791,1033,557,795,794.57,1.75,0,1041,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,801,9.34,0.20,12,0.03,85.00,3969.00,930,20241219,-14.62,705,20240806,12.62,875,-9.26,20250102,748,6.15,20250122,930,-14.62,20241219,705,12.62,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,140250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,4,2,0.50,22937135,28871,40.75,795,800,791,1033,557,795,794.47,1.75,0,1015,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,806,9.40,0.20,12,0.03,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,130251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,1,2,0.13,17159397,21630,30.53,795,800,791,1033,557,795,793.31,1.75,0,1015,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,803,9.36,0.20,12,0.02,85.00,3969.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,120251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,3,2,0.38,8973003,11297,15.94,795,800,791,1033,557,795,794.28,1.75,0,831,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,805,9.39,0.20,12,0.01,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,110250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,3,2,0.38,8262233,10402,14.68,795,800,791,1033,557,795,794.29,1.75,0,838,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,805,9.39,0.20,12,0.01,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,100250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,2,2,0.25,5598238,7055,9.96,795,800,791,1033,557,795,793.51,1.75,0,362,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,804,9.38,0.20,12,0.01,85.00,3969.00,930,20241219,-14.30,705,20240806,13.05,875,-8.91,20250102,748,6.55,20250122,930,-14.30,20241219,705,13.05,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N +20250307,090251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,791,-4,5,-0.50,459584,580,0.82,795,795,791,1033,557,795,792.39,1.75,0,-435,808,801,796,789,784,799,787,504,238,500,570,1,1,100894865,798,9.31,0.20,12,0.00,85.00,3969.00,930,20241219,-14.95,705,20240806,12.20,875,-9.60,20250102,748,5.75,20250122,930,-14.95,20241219,705,12.20,20240806,0.35,N,011370,500,504 억,,1769806,N,N,0,N,00,N 20250306,160249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,795,-6,5,-0.75,54820176,68908,142.71,800,803,791,1041,561,801,795.56,1.75,0,2198,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,802,9.35,0.20,12,0.07,85.00,3969.00,930,20241219,-14.52,705,20240806,12.77,875,-9.14,20250102,748,6.28,20250122,930,-14.52,20241219,705,12.77,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N 20250306,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,-5,5,-0.62,52541704,66042,136.78,800,803,791,1041,561,801,795.58,1.75,0,2754,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,803,9.36,0.20,12,0.07,85.00,3969.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N 20250306,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,-5,5,-0.62,47117647,59229,122.67,800,803,791,1041,561,801,795.52,1.75,0,1803,835,818,803,786,771,826,794,504,240,500,570,1,1,100894865,803,9.36,0.20,12,0.06,85.00,3969.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.35,N,011370,500,504 억,,1767609,N,N,0,N,00,N diff --git a/011390/price/prices-20250301.csv b/011390/price/prices-20250301.csv index 244a3eb36c19..311e1c389d9a 100644 --- a/011390/price/prices-20250301.csv +++ b/011390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72600,-2200,5,-2.94,667518000,8999,122.77,74300,76000,72600,97200,52400,74800,74194.81,1.22,0,277,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,767,21.78,0.59,12,0.85,3333.00,123239.00,90600,20241213,-19.87,47600,20240805,52.52,89200,-18.61,20250121,68900,5.37,20250204,90600,-19.87,20241213,47600,52.52,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,150251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73000,-1800,5,-2.41,610878500,8220,112.14,74300,76000,72600,97200,52400,74800,74316.12,1.22,0,363,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,771,21.90,0.59,12,0.78,3333.00,123239.00,90600,20241213,-19.43,47600,20240805,53.36,89200,-18.16,20250121,68900,5.95,20250204,90600,-19.43,20241213,47600,53.36,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,-600,5,-0.80,411532200,5498,75.01,74300,76000,73500,97200,52400,74800,74851.26,1.22,0,243,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,784,22.26,0.60,12,0.52,3333.00,123239.00,90600,20241213,-18.10,47600,20240805,55.88,89200,-16.82,20250121,68900,7.69,20250204,90600,-18.10,20241213,47600,55.88,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,130251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74500,-300,5,-0.40,365284000,4879,66.56,74300,76000,73500,97200,52400,74800,74868.62,1.22,0,273,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,787,22.35,0.60,12,0.46,3333.00,123239.00,90600,20241213,-17.77,47600,20240805,56.51,89200,-16.48,20250121,68900,8.13,20250204,90600,-17.77,20241213,47600,56.51,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,120251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,-400,5,-0.53,351875700,4699,64.11,74300,76000,73500,97200,52400,74800,74883.10,1.22,0,185,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,786,22.32,0.60,12,0.44,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,110250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75200,400,2,0.53,235265900,3139,42.82,74300,76000,73500,97200,52400,74800,74949.32,1.22,0,-483,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,794,22.56,0.61,12,0.30,3333.00,123239.00,90600,20241213,-17.00,47600,20240805,57.98,89200,-15.70,20250121,68900,9.14,20250204,90600,-17.00,20241213,47600,57.98,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,100250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75600,800,2,1.07,171557000,2293,31.28,74300,76000,73500,97200,52400,74800,74817.71,1.22,0,-541,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,798,22.68,0.61,12,0.22,3333.00,123239.00,90600,20241213,-16.56,47600,20240805,58.82,89200,-15.25,20250121,68900,9.72,20250204,90600,-16.56,20241213,47600,58.82,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N +20250307,090251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-500,5,-0.67,9287500,125,1.71,74300,74300,74300,97200,52400,74800,74300.00,1.22,0,99,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,785,22.29,0.60,12,0.01,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N 20250306,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74800,-700,5,-0.93,555666000,7314,118.04,76000,77400,74800,98100,52900,75500,75976.80,1.26,0,-646,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,790,22.44,0.61,12,0.69,3333.00,123239.00,90600,20241213,-17.44,47600,20240805,57.14,89200,-16.14,20250121,68900,8.56,20250204,90600,-17.44,20241213,47600,57.14,20240805,3.75,N,011390,5000,52 억,,13325,N,N,1,N,00,N 20250306,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75200,-300,5,-0.40,492918900,6477,104.54,76000,77400,75100,98100,52900,75500,76103.90,1.26,0,-869,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,794,22.56,0.61,12,0.61,3333.00,123239.00,90600,20241213,-17.00,47600,20240805,57.98,89200,-15.70,20250121,68900,9.14,20250204,90600,-17.00,20241213,47600,57.98,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N 20250306,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76000,500,2,0.66,467897900,6145,99.18,76000,77400,75100,98100,52900,75500,76143.91,1.26,0,-911,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,803,22.80,0.62,12,0.58,3333.00,123239.00,90600,20241213,-16.11,47600,20240805,59.66,89200,-14.80,20250121,68900,10.30,20250204,90600,-16.11,20241213,47600,59.66,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N diff --git a/011420/price/prices-20250301.csv b/011420/price/prices-20250301.csv index 6dc5315ccc89..67f4146b9aa8 100644 --- a/011420/price/prices-20250301.csv +++ b/011420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2025,-75,5,-3.57,1330900064,645023,118.80,2075,2100,2025,2730,1470,2100,2063.59,3.02,0,-53256,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,558,20.88,0.75,12,2.34,97.00,2713.00,3825,20240229,-47.06,1690,20240805,19.82,2445,-17.18,20250120,1915,5.74,20250102,3235,-37.40,20240724,1690,19.82,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,150252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2045,-55,5,-2.62,1073230719,518431,95.48,2075,2100,2045,2730,1470,2100,2070.15,3.02,0,-76789,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,563,21.08,0.75,12,1.88,97.00,2713.00,3825,20240229,-46.54,1690,20240805,21.01,2445,-16.36,20250120,1915,6.79,20250102,3235,-36.79,20240724,1690,21.01,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2055,-45,5,-2.14,948088444,457297,84.22,2075,2100,2045,2730,1470,2100,2073.24,3.02,0,-55304,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,566,21.19,0.76,12,1.66,97.00,2713.00,3825,20240229,-46.27,1690,20240805,21.60,2445,-15.95,20250120,1915,7.31,20250102,3235,-36.48,20240724,1690,21.60,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,130251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2060,-40,5,-1.90,885222074,426745,78.60,2075,2100,2045,2730,1470,2100,2074.36,3.02,0,-46602,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,568,21.24,0.76,12,1.55,97.00,2713.00,3825,20240229,-46.14,1690,20240805,21.89,2445,-15.75,20250120,1915,7.57,20250102,3235,-36.32,20240724,1690,21.89,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,120252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2055,-45,5,-2.14,803389673,386908,71.26,2075,2100,2045,2730,1470,2100,2076.44,3.02,0,-42462,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,566,21.19,0.76,12,1.40,97.00,2713.00,3825,20240229,-46.27,1690,20240805,21.60,2445,-15.95,20250120,1915,7.31,20250102,3235,-36.48,20240724,1690,21.60,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,110251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2060,-40,5,-1.90,693906699,333601,61.44,2075,2100,2055,2730,1470,2100,2080.05,3.02,0,-27970,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,568,21.24,0.76,12,1.21,97.00,2713.00,3825,20240229,-46.14,1690,20240805,21.89,2445,-15.75,20250120,1915,7.57,20250102,3235,-36.32,20240724,1690,21.89,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,100250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2077,-23,5,-1.10,522147942,250530,46.14,2075,2100,2065,2730,1470,2100,2084.17,3.02,0,3258,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,572,21.41,0.77,12,0.91,97.00,2713.00,3825,20240229,-45.70,1690,20240805,22.90,2445,-15.05,20250120,1915,8.46,20250102,3235,-35.80,20240724,1690,22.90,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N +20250307,090252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2080,-20,5,-0.95,50868455,24552,4.52,2075,2080,2065,2730,1470,2100,2071.85,3.02,0,3544,2153,2126,2093,2066,2033,2140,2080,138,630,500,1300,5,1,27549644,573,21.44,0.77,12,0.09,97.00,2713.00,3825,20240229,-45.62,1690,20240805,23.08,2445,-14.93,20250120,1915,8.62,20250102,3235,-35.70,20240724,1690,23.08,20240805,7.40,N,011420,500,137 억,,833176,N,N,17,N,00,N 20250306,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2100,20,2,0.96,1103959611,527430,121.05,2080,2120,2060,2700,1460,2080,2093.09,2.90,0,3146,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,579,21.65,0.77,12,1.91,97.00,2713.00,3825,20240229,-45.10,1690,20240805,24.26,2445,-14.11,20250120,1915,9.66,20250102,3235,-35.09,20240724,1690,24.26,20240805,7.13,N,011420,500,137 억,,798215,N,N,17,N,00,N 20250306,150250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2090,10,2,0.48,1028213951,491246,112.75,2080,2120,2060,2700,1460,2080,2093.07,2.90,0,4000,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,576,21.55,0.77,12,1.78,97.00,2713.00,3825,20240229,-45.36,1690,20240805,23.67,2445,-14.52,20250120,1915,9.14,20250102,3235,-35.39,20240724,1690,23.67,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N 20250306,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,5,2,0.24,923992825,441352,101.29,2080,2120,2060,2700,1460,2080,2093.55,2.90,0,11315,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,574,21.49,0.77,12,1.60,97.00,2713.00,3825,20240229,-45.49,1690,20240805,23.37,2445,-14.72,20250120,1915,8.88,20250102,3235,-35.55,20240724,1690,23.37,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N diff --git a/011500/price/prices-20250301.csv b/011500/price/prices-20250301.csv index 0796230021a1..dfd2d08f4575 100644 --- a/011500/price/prices-20250301.csv +++ b/011500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17610,290,2,1.67,64290147075,3416946,434.61,18810,19680,17610,22500,12130,17320,18815.53,1.18,0,14552,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2754,22.21,1.69,12,21.85,793.00,10440.00,26950,20240312,-34.66,10350,20240805,70.14,20500,-14.10,20250226,12920,36.30,20250203,26950,-34.66,20240312,10350,70.14,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,150252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17640,320,2,1.85,63047844595,3346639,425.67,18810,19680,17610,22500,12130,17320,18839.18,1.18,0,-2047,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2758,22.24,1.69,12,21.40,793.00,10440.00,26950,20240312,-34.55,10350,20240805,70.43,20500,-13.95,20250226,12920,36.53,20250203,26950,-34.55,20240312,10350,70.43,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,140251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17955,635,2,3.67,60666453830,3213011,408.67,18810,19680,17950,22500,12130,17320,18881.53,1.18,0,-14221,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2808,22.64,1.72,12,20.55,793.00,10440.00,26950,20240312,-33.38,10350,20240805,73.48,20500,-12.41,20250226,12920,38.97,20250203,26950,-33.38,20240312,10350,73.48,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,130251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18170,850,2,4.91,59357639585,3140676,399.47,18810,19680,17960,22500,12130,17320,18899.67,1.18,0,-13860,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2841,22.91,1.74,12,20.08,793.00,10440.00,26950,20240312,-32.58,10350,20240805,75.56,20500,-11.37,20250226,12920,40.63,20250203,26950,-32.58,20240312,10350,75.56,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,120252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18200,880,2,5.08,57014706675,3011213,383.01,18810,19680,18120,22500,12130,17320,18934.17,1.18,0,-232,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2846,22.95,1.74,12,19.26,793.00,10440.00,26950,20240312,-32.47,10350,20240805,75.85,20500,-11.22,20250226,12920,40.87,20250203,26950,-32.47,20240312,10350,75.85,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,110251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18300,980,2,5.66,54951462925,2898263,368.64,18810,19680,18120,22500,12130,17320,18960.18,1.18,0,5660,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2862,23.08,1.75,12,18.53,793.00,10440.00,26950,20240312,-32.10,10350,20240805,76.81,20500,-10.73,20250226,12920,41.64,20250203,26950,-32.10,20240312,10350,76.81,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,100251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18630,1310,2,7.56,50377083405,2650555,337.13,18810,19680,18120,22500,12130,17320,19006.28,1.18,0,-25358,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2913,23.49,1.78,12,16.95,793.00,10440.00,26950,20240312,-30.87,10350,20240805,80.00,20500,-9.12,20250226,12920,44.20,20250203,26950,-30.87,20240312,10350,80.00,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N +20250307,090252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18370,1050,2,6.06,5505211895,296520,37.72,18810,18820,18310,22500,12130,17320,18566.37,1.18,0,-43416,18680,18000,17520,16840,16360,17760,16600,78,5180,500,11080,10,1,15637042,2873,23.17,1.76,12,1.90,793.00,10440.00,26950,20240312,-31.84,10350,20240805,77.49,20500,-10.39,20250226,12920,42.18,20250203,26950,-31.84,20240312,10350,77.49,20240805,6.15,N,011500,500,78 억,,184113,N,N,3,N,00,N 20250306,160250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17320,-600,5,-3.35,10601486620,604800,20.57,17930,18200,17040,23250,12550,17920,17528.32,1.14,0,6479,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2708,21.84,1.66,12,3.87,793.00,10440.00,26950,20240312,-35.73,10350,20240805,67.34,20500,-15.51,20250226,12920,34.06,20250203,26950,-35.73,20240312,10350,67.34,20240805,6.43,N,011500,500,78 억,,177902,N,N,3,N,00,N 20250306,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17100,-820,5,-4.58,9994846170,569655,19.38,17930,18200,17040,23250,12550,17920,17544.59,1.14,0,1627,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2674,21.56,1.64,12,3.64,793.00,10440.00,26950,20240312,-36.55,10350,20240805,65.22,20500,-16.59,20250226,12920,32.35,20250203,26950,-36.55,20240312,10350,65.22,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N 20250306,140250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,17270,-650,5,-3.63,8266168820,468959,15.95,17930,18200,17210,23250,12550,17920,17625.83,1.14,0,-22486,20580,19250,18400,17070,16220,19915,17735,78,5330,500,11460,10,1,15637042,2701,21.78,1.65,12,3.00,793.00,10440.00,26950,20240312,-35.92,10350,20240805,66.86,20500,-15.76,20250226,12920,33.67,20250203,26950,-35.92,20240312,10350,66.86,20240805,6.43,N,011500,500,78 억,,177902,N,N,6,N,00,N diff --git a/011560/price/prices-20250301.csv b/011560/price/prices-20250301.csv index 8c331d065ff6..b12f0c824f58 100644 --- a/011560/price/prices-20250301.csv +++ b/011560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,-70,5,-0.69,200457910,19963,93.25,10170,10190,9960,13220,7120,10170,10041.45,9.17,0,-6970,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1064,3.53,0.50,12,0.19,2863.00,20149.00,14940,20240529,-32.40,8590,20240223,17.58,10850,-6.91,20250117,9660,4.55,20250304,14940,-32.40,20240529,8840,14.25,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,150252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10040,-130,5,-1.28,186037580,18533,86.57,10170,10190,9960,13220,7120,10170,10038.17,9.17,0,-6113,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1057,3.51,0.50,12,0.18,2863.00,20149.00,14940,20240529,-32.80,8590,20240223,16.88,10850,-7.47,20250117,9660,3.93,20250304,14940,-32.80,20240529,8840,13.57,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,140251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,-160,5,-1.57,121939860,12126,56.65,10170,10190,9960,13220,7120,10170,10056.05,9.17,0,-3931,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1054,3.50,0.50,12,0.12,2863.00,20149.00,14940,20240529,-33.00,8590,20240223,16.53,10850,-7.74,20250117,9660,3.62,20250304,14940,-33.00,20240529,8840,13.24,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,130252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-100,5,-0.98,105782040,10515,49.12,10170,10190,9960,13220,7120,10170,10060.09,9.17,0,-3293,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1060,3.52,0.50,12,0.10,2863.00,20149.00,14940,20240529,-32.60,8590,20240223,17.23,10850,-7.19,20250117,9660,4.24,20250304,14940,-32.60,20240529,8840,13.91,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,120252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,-70,5,-0.69,93484270,9288,43.39,10170,10190,9960,13220,7120,10170,10065.04,9.17,0,-2664,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1064,3.53,0.50,12,0.09,2863.00,20149.00,14940,20240529,-32.40,8590,20240223,17.58,10850,-6.91,20250117,9660,4.55,20250304,14940,-32.40,20240529,8840,14.25,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,110251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-100,5,-0.98,56161930,5577,26.05,10170,10190,9960,13220,7120,10170,10070.24,9.17,0,-2087,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1060,3.52,0.50,12,0.05,2863.00,20149.00,14940,20240529,-32.60,8590,20240223,17.23,10850,-7.19,20250117,9660,4.24,20250304,14940,-32.60,20240529,8840,13.91,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,100251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10130,-40,5,-0.39,44477460,4418,20.64,10170,10190,9960,13220,7120,10170,10067.28,9.17,0,-1174,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1067,3.54,0.50,12,0.04,2863.00,20149.00,14940,20240529,-32.20,8590,20240223,17.93,10850,-6.64,20250117,9660,4.87,20250304,14940,-32.20,20240529,8840,14.59,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N +20250307,090252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10190,20,2,0.20,4312750,425,1.99,10170,10190,10060,13220,7120,10170,10147.54,9.17,0,-163,10376,10272,10186,10082,9996,10230,10040,53,3050,500,7520,10,1,10530000,1073,3.56,0.51,12,0.00,2863.00,20149.00,14940,20240529,-31.79,8590,20240223,18.63,10850,-6.08,20250117,9660,5.49,20250304,14940,-31.79,20240529,8840,15.27,20240307,1.19,N,011560,500,52 억,,966025,N,N,0,N,00,N 20250306,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10170,-30,5,-0.29,218492980,21407,109.13,10240,10290,10100,13260,7140,10200,10206.62,9.10,0,-459,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1071,3.55,0.50,12,0.20,2863.00,20149.00,14940,20240529,-31.93,8520,20240222,19.37,10850,-6.27,20250117,9660,5.28,20250304,14940,-31.93,20240529,8840,15.05,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N 20250306,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,-50,5,-0.49,191758450,18767,95.67,10240,10290,10120,13260,7140,10200,10217.85,9.10,0,147,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1069,3.55,0.50,12,0.18,2863.00,20149.00,14940,20240529,-32.06,8520,20240222,19.13,10850,-6.45,20250117,9660,5.07,20250304,14940,-32.06,20240529,8840,14.82,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N 20250306,140250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10180,-20,5,-0.20,168246230,16450,83.86,10240,10290,10160,13260,7140,10200,10227.73,9.10,0,1121,10486,10342,10146,10002,9806,10415,10075,53,3060,500,7540,10,1,10530000,1072,3.56,0.51,12,0.16,2863.00,20149.00,14940,20240529,-31.86,8520,20240222,19.48,10850,-6.18,20250117,9660,5.38,20250304,14940,-31.86,20240529,8840,15.16,20240307,1.23,N,011560,500,52 억,,958412,N,N,0,N,00,N diff --git a/011690/price/prices-20250301.csv b/011690/price/prices-20250301.csv index bc3b75fa6608..027ffec24f79 100644 --- a/011690/price/prices-20250301.csv +++ b/011690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2440,130,2,5.63,3556480908,1438010,450.22,2300,2615,2295,3000,1620,2310,2473.27,0.31,0,65982,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,892,-271.11,0.88,12,3.93,-9.00,2788.00,4600,20240502,-46.96,1790,20250114,36.31,3290,-25.84,20250220,1790,36.31,20250114,4600,-46.96,20240502,1790,36.31,20250114,2.17,N,011690,2500,914 억,,112576,N,N,3,N,00,N +20250307,150252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2407,97,2,4.20,3416283715,1380263,432.14,2300,2615,2295,3000,1620,2310,2475.10,0.31,0,69009,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,880,-267.44,0.86,12,3.77,-9.00,2788.00,4600,20240502,-47.67,1790,20250114,34.47,3290,-26.84,20250220,1790,34.47,20250114,4600,-47.67,20240502,1790,34.47,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2430,120,2,5.19,2988202171,1202381,376.45,2300,2615,2295,3000,1620,2310,2485.24,0.31,0,30940,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,889,-270.00,0.87,12,3.29,-9.00,2788.00,4600,20240502,-47.17,1790,20250114,35.75,3290,-26.14,20250220,1790,35.75,20250114,4600,-47.17,20240502,1790,35.75,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,130252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2375,65,2,2.81,501039093,210184,65.81,2300,2445,2295,3000,1620,2310,2383.83,0.31,0,4490,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,869,-263.89,0.85,12,0.57,-9.00,2788.00,4600,20240502,-48.37,1790,20250114,32.68,3290,-27.81,20250220,1790,32.68,20250114,4600,-48.37,20240502,1790,32.68,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,120252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2380,70,2,3.03,469387013,196855,61.63,2300,2445,2295,3000,1620,2310,2384.45,0.31,0,7085,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,870,-264.44,0.85,12,0.54,-9.00,2788.00,4600,20240502,-48.26,1790,20250114,32.96,3290,-27.66,20250220,1790,32.96,20250114,4600,-48.26,20240502,1790,32.96,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,110251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2405,95,2,4.11,394899003,165712,51.88,2300,2445,2295,3000,1620,2310,2383.06,0.31,0,7309,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,880,-267.22,0.86,12,0.45,-9.00,2788.00,4600,20240502,-47.72,1790,20250114,34.36,3290,-26.90,20250220,1790,34.36,20250114,4600,-47.72,20240502,1790,34.36,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,100251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2420,110,2,4.76,199199915,84546,26.47,2300,2420,2295,3000,1620,2310,2356.13,0.31,0,4173,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,885,-268.89,0.87,12,0.23,-9.00,2788.00,4600,20240502,-47.39,1790,20250114,35.20,3290,-26.44,20250220,1790,35.20,20250114,4600,-47.39,20240502,1790,35.20,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N +20250307,090253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2295,-15,5,-0.65,24465725,10645,3.33,2300,2320,2295,3000,1620,2310,2298.29,0.31,0,6393,2453,2381,2343,2271,2233,2362,2252,914,690,2500,1660,5,1,36574394,839,-255.00,0.82,12,0.03,-9.00,2788.00,4600,20240502,-50.11,1790,20250114,28.21,3290,-30.24,20250220,1790,28.21,20250114,4600,-50.11,20240502,1790,28.21,20250114,2.17,N,011690,2500,914 억,,112576,N,N,0,N,00,N 20250306,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,-90,5,-3.75,740770009,316287,106.39,2405,2415,2305,3120,1680,2400,2342.10,0.30,0,-13135,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,845,-256.67,0.83,12,0.86,-9.00,2788.00,4600,20240502,-49.78,1790,20250114,29.05,3290,-29.79,20250220,1790,29.05,20250114,4600,-49.78,20240502,1790,29.05,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N 20250306,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,-70,5,-2.92,633847829,270041,90.83,2405,2415,2315,3120,1680,2400,2347.23,0.30,0,-4572,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,852,-258.89,0.84,12,0.74,-9.00,2788.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N 20250306,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2350,-50,5,-2.08,466443664,198152,66.65,2405,2415,2315,3120,1680,2400,2353.97,0.30,0,-3201,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,859,-261.11,0.84,12,0.54,-9.00,2788.00,4600,20240502,-48.91,1790,20250114,31.28,3290,-28.57,20250220,1790,31.28,20250114,4600,-48.91,20240502,1790,31.28,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N diff --git a/011700/price/prices-20250301.csv b/011700/price/prices-20250301.csv index ca1be46d3501..34714f538b89 100644 --- a/011700/price/prices-20250301.csv +++ b/011700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3205,-60,5,-1.84,405376845,126131,117.27,3240,3280,3170,4240,2290,3265,3213.95,5.41,0,9051,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1040,-52.54,1.15,12,0.39,-61.00,2794.00,6170,20240528,-48.06,2560,20241209,25.20,3775,-15.10,20250117,2685,19.37,20250102,6170,-48.06,20240528,2560,25.20,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3230,-35,5,-1.07,378834325,117871,109.59,3240,3280,3170,4240,2290,3265,3213.97,5.41,0,7380,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1048,-52.95,1.16,12,0.36,-61.00,2794.00,6170,20240528,-47.65,2560,20241209,26.17,3775,-14.44,20250117,2685,20.30,20250102,6170,-47.65,20240528,2560,26.17,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3235,-30,5,-0.92,256961050,80190,74.56,3240,3260,3170,4240,2290,3265,3204.40,5.41,0,8998,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1050,-53.03,1.16,12,0.25,-61.00,2794.00,6170,20240528,-47.57,2560,20241209,26.37,3775,-14.30,20250117,2685,20.48,20250102,6170,-47.57,20240528,2560,26.37,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,130252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3205,-60,5,-1.84,239600630,74804,69.55,3240,3260,3170,4240,2290,3265,3203.05,5.41,0,7205,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1040,-52.54,1.15,12,0.23,-61.00,2794.00,6170,20240528,-48.06,2560,20241209,25.20,3775,-15.10,20250117,2685,19.37,20250102,6170,-48.06,20240528,2560,25.20,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3215,-50,5,-1.53,235723360,73596,68.43,3240,3260,3170,4240,2290,3265,3202.94,5.41,0,7255,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1043,-52.70,1.15,12,0.23,-61.00,2794.00,6170,20240528,-47.89,2560,20241209,25.59,3775,-14.83,20250117,2685,19.74,20250102,6170,-47.89,20240528,2560,25.59,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3210,-55,5,-1.68,156187400,48794,45.37,3240,3260,3170,4240,2290,3265,3200.96,5.41,0,2600,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1042,-52.62,1.15,12,0.15,-61.00,2794.00,6170,20240528,-47.97,2560,20241209,25.39,3775,-14.97,20250117,2685,19.55,20250102,6170,-47.97,20240528,2560,25.39,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,100252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3205,-60,5,-1.84,104777970,32699,30.40,3240,3260,3180,4240,2290,3265,3204.32,5.41,0,-1976,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1040,-52.54,1.15,12,0.10,-61.00,2794.00,6170,20240528,-48.06,2560,20241209,25.20,3775,-15.10,20250117,2685,19.37,20250102,6170,-48.06,20240528,2560,25.20,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N +20250307,090253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3210,-55,5,-1.68,1462980,453,0.42,3240,3250,3210,4240,2290,3265,3229.54,5.41,0,-4,3338,3301,3253,3216,3168,3277,3192,162,975,500,2220,5,1,32446151,1042,-52.62,1.15,12,0.00,-61.00,2794.00,6170,20240528,-47.97,2560,20241209,25.39,3775,-14.97,20250117,2685,19.55,20250102,6170,-47.97,20240528,2560,25.39,20241209,3.56,N,011700,500,162 억,,1756044,N,N,7,N,00,N 20250306,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,348256826,107172,64.89,3270,3290,3205,4230,2280,3255,3249.51,5.37,0,8315,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1059,-53.52,1.17,12,0.33,-61.00,2794.00,6170,20240528,-47.08,2560,20241209,27.54,3775,-13.51,20250117,2685,21.60,20250102,6170,-47.08,20240528,2560,27.54,20241209,3.62,N,011700,500,162 억,,1742768,N,N,7,N,00,N 20250306,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3225,-30,5,-0.92,319397996,98228,59.48,3270,3290,3205,4230,2280,3255,3251.60,5.37,0,8241,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1046,-52.87,1.15,12,0.30,-61.00,2794.00,6170,20240528,-47.73,2560,20241209,25.98,3775,-14.57,20250117,2685,20.11,20250102,6170,-47.73,20240528,2560,25.98,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N 20250306,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,-15,5,-0.46,288348965,88606,53.65,3270,3290,3205,4230,2280,3255,3254.28,5.37,0,11467,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1051,-53.11,1.16,12,0.27,-61.00,2794.00,6170,20240528,-47.49,2560,20241209,26.56,3775,-14.17,20250117,2685,20.67,20250102,6170,-47.49,20240528,2560,26.56,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N diff --git a/011760/price/prices-20250301.csv b/011760/price/prices-20250301.csv index a414d549a198..e1defc7d1dbd 100644 --- a/011760/price/prices-20250301.csv +++ b/011760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24850,-150,5,-0.60,2019923750,81239,64.66,24700,25350,24400,32500,17500,25000,24863.98,9.05,0,9164,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3287,3.93,0.55,12,0.61,6326.00,45236.00,26200,20250226,-5.15,16130,20240417,54.06,26200,-5.15,20250226,18700,32.89,20250109,26200,-5.15,20250226,16130,54.06,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,3,N,00,N +20250307,150253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24900,-100,5,-0.40,1853927050,74543,59.33,24700,25350,24400,32500,17500,25000,24870.57,9.05,0,7722,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3294,3.94,0.55,12,0.56,6326.00,45236.00,26200,20250226,-4.96,16130,20240417,54.37,26200,-4.96,20250226,18700,33.16,20250109,26200,-4.96,20250226,16130,54.37,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,140252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24850,-150,5,-0.60,1588246700,63833,50.80,24700,25350,24400,32500,17500,25000,24881.28,9.05,0,3453,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3287,3.93,0.55,12,0.48,6326.00,45236.00,26200,20250226,-5.15,16130,20240417,54.06,26200,-5.15,20250226,18700,32.89,20250109,26200,-5.15,20250226,16130,54.06,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,130252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24900,-100,5,-0.40,1515352450,60911,48.48,24700,25350,24400,32500,17500,25000,24878.14,9.05,0,2734,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3294,3.94,0.55,12,0.46,6326.00,45236.00,26200,20250226,-4.96,16130,20240417,54.37,26200,-4.96,20250226,18700,33.16,20250109,26200,-4.96,20250226,16130,54.37,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,120253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24850,-150,5,-0.60,1458685900,58634,46.66,24700,25350,24400,32500,17500,25000,24877.82,9.05,0,2340,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3287,3.93,0.55,12,0.44,6326.00,45236.00,26200,20250226,-5.15,16130,20240417,54.06,26200,-5.15,20250226,18700,32.89,20250109,26200,-5.15,20250226,16130,54.06,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,110252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25200,200,2,0.80,1012547200,40636,32.34,24700,25350,24450,32500,17500,25000,24917.49,9.05,0,-5,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3334,3.98,0.56,12,0.31,6326.00,45236.00,26200,20250226,-3.82,16130,20240417,56.23,26200,-3.82,20250226,18700,34.76,20250109,26200,-3.82,20250226,16130,56.23,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,100252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24900,-100,5,-0.40,494376250,19914,15.85,24700,25150,24450,32500,17500,25000,24825.56,9.05,0,449,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3294,3.94,0.55,12,0.15,6326.00,45236.00,26200,20250226,-4.96,16130,20240417,54.37,26200,-4.96,20250226,18700,33.16,20250109,26200,-4.96,20250226,16130,54.37,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N +20250307,090253,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25000,0,3,0.00,144415425,5841,4.65,24700,25000,24450,32500,17500,25000,24724.44,9.05,0,1445,26133,25566,25233,24666,24333,25400,24500,661,7500,5000,18500,50,1,13228966,3307,3.95,0.55,12,0.04,6326.00,45236.00,26200,20250226,-4.58,16130,20240417,54.99,26200,-4.58,20250226,18700,33.69,20250109,26200,-4.58,20250226,16130,54.99,20240417,2.46,N,011760,5000,661 억,,1197150,N,N,23,N,00,N 20250306,160251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25000,-550,5,-2.15,3120167350,123978,41.57,25800,25800,24900,33200,17900,25550,25167.40,8.97,0,6283,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3307,3.95,0.55,12,0.94,6326.00,45236.00,26200,20250226,-4.58,16130,20240417,54.99,26200,-4.58,20250226,18700,33.69,20250109,26200,-4.58,20250226,16130,54.99,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,23,N,00,N 20250306,150251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,-400,5,-1.57,2889740350,114781,38.49,25800,25800,24900,33200,17900,25550,25176.12,8.97,0,5628,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3327,3.98,0.56,12,0.87,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N 20250306,140251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25400,-150,5,-0.59,2257862975,89560,30.03,25800,25800,24900,33200,17900,25550,25210.62,8.97,0,339,26750,26150,25050,24450,23350,26450,24750,661,7650,5000,18900,50,1,13228966,3360,4.02,0.56,12,0.68,6326.00,45236.00,26200,20250226,-3.05,16130,20240417,57.47,26200,-3.05,20250226,18700,35.83,20250109,26200,-3.05,20250226,16130,57.47,20240417,2.67,N,011760,5000,661 억,,1187117,N,N,4,N,00,N diff --git a/011780/price/prices-20250301.csv b/011780/price/prices-20250301.csv index f46b06c99107..b86a06932d95 100644 --- a/011780/price/prices-20250301.csv +++ b/011780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122900,3100,2,2.59,33378572450,269591,153.13,119800,125800,118100,155700,83900,119800,123812.14,18.10,0,-42254,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,33594,8.85,0.66,12,0.99,13880.00,185837.00,167000,20240715,-26.41,87300,20241209,40.78,128300,-4.21,20250220,88300,39.18,20250103,167000,-26.41,20240715,87300,40.78,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,41,N,00,N +20250307,150253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122200,2400,2,2.00,29987742650,241967,137.44,119800,125800,118100,155700,83900,119800,123933.26,18.10,0,-50654,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,33403,8.80,0.66,12,0.89,13880.00,185837.00,167000,20240715,-26.83,87300,20241209,39.98,128300,-4.75,20250220,88300,38.39,20250103,167000,-26.83,20240715,87300,39.98,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124400,4600,2,3.84,25204664800,203252,115.45,119800,125800,118100,155700,83900,119800,124007.05,18.10,0,-35304,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,34004,8.96,0.67,12,0.74,13880.00,185837.00,167000,20240715,-25.51,87300,20241209,42.50,128300,-3.04,20250220,88300,40.88,20250103,167000,-25.51,20240715,87300,42.50,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124000,4200,2,3.51,19787189400,159926,90.84,119800,125600,118100,155700,83900,119800,123727.26,18.10,0,-33218,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,33895,8.93,0.67,12,0.59,13880.00,185837.00,167000,20240715,-25.75,87300,20241209,42.04,128300,-3.35,20250220,88300,40.43,20250103,167000,-25.75,20240715,87300,42.04,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123800,4000,2,3.34,17256054900,139542,79.26,119800,125600,118100,155700,83900,119800,123662.20,18.10,0,-24309,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,33840,8.92,0.67,12,0.51,13880.00,185837.00,167000,20240715,-25.87,87300,20241209,41.81,128300,-3.51,20250220,88300,40.20,20250103,167000,-25.87,20240715,87300,41.81,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,110252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125500,5700,2,4.76,13004942150,105463,59.91,119800,125500,118100,155700,83900,119800,123312.97,18.10,0,-8140,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,34305,9.04,0.68,12,0.39,13880.00,185837.00,167000,20240715,-24.85,87300,20241209,43.76,128300,-2.18,20250220,88300,42.13,20250103,167000,-24.85,20240715,87300,43.76,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123200,3400,2,2.84,7753368200,63242,35.92,119800,125100,118100,155700,83900,119800,122598.58,18.10,0,-1529,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,33676,8.88,0.66,12,0.23,13880.00,185837.00,167000,20240715,-26.23,87300,20241209,41.12,128300,-3.98,20250220,88300,39.52,20250103,167000,-26.23,20240715,87300,41.12,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N +20250307,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118400,-1400,5,-1.17,371657900,3119,1.77,119800,119800,118100,155700,83900,119800,119158.49,18.10,0,-851,123866,121832,118566,116532,113266,122850,117550,1523,35900,5000,88650,100,1,27334587,32364,8.53,0.64,12,0.01,13880.00,185837.00,167000,20240715,-29.10,87300,20241209,35.62,128300,-7.72,20250220,88300,34.09,20250103,167000,-29.10,20240715,87300,35.62,20241209,0.42,N,011780,5000,1523 억,,4948571,N,N,138,N,00,N 20250306,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119800,3100,2,2.66,20797962200,175382,91.54,117800,120600,115300,151700,81700,116700,118583.95,18.25,0,-26253,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32747,8.63,0.64,12,0.64,13880.00,185837.00,167000,20240715,-28.26,87300,20241209,37.23,128300,-6.63,20250220,88300,35.67,20250103,167000,-28.26,20240715,87300,37.23,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,138,N,00,N 20250306,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120400,3700,2,3.17,17745199600,149955,78.27,117800,120400,115300,151700,81700,116700,118336.83,18.25,0,-19679,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32911,8.67,0.65,12,0.55,13880.00,185837.00,167000,20240715,-27.90,87300,20241209,37.92,128300,-6.16,20250220,88300,36.35,20250103,167000,-27.90,20240715,87300,37.92,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N 20250306,140251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119800,3100,2,2.66,11862557100,100764,52.59,117800,119900,115300,151700,81700,116700,117726.14,18.25,0,-14498,122700,119700,114900,111900,107100,121200,113400,1523,35000,5000,86350,100,1,27334587,32747,8.63,0.64,12,0.37,13880.00,185837.00,167000,20240715,-28.26,87300,20241209,37.23,128300,-6.63,20250220,88300,35.67,20250103,167000,-28.26,20240715,87300,37.23,20241209,0.44,N,011780,5000,1523 억,,4989242,N,N,382,N,00,N diff --git a/011790/price/prices-20250301.csv b/011790/price/prices-20250301.csv index 531474481827..4b12b30a023b 100644 --- a/011790/price/prices-20250301.csv +++ b/011790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,121900,-2400,5,-1.93,41721963850,338425,63.58,123000,126400,120900,161500,87100,124300,123286.29,15.59,0,28302,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46161,-16.75,2.77,12,0.89,-7276.00,43961.00,200000,20240618,-39.05,82700,20240229,47.40,181000,-32.65,20250120,104200,16.99,20250102,200000,-39.05,20240618,90300,34.99,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,7310,N,00,N +20250307,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,121500,-2800,5,-2.25,38837413550,314728,59.12,123000,126400,120900,161500,87100,124300,123398.33,15.59,0,22052,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46010,-16.70,2.76,12,0.83,-7276.00,43961.00,200000,20240618,-39.25,82700,20240229,46.92,181000,-32.87,20250120,104200,16.60,20250102,200000,-39.25,20240618,90300,34.55,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122800,-1500,5,-1.21,31258235950,252573,47.45,123000,126400,120900,161500,87100,124300,123758.02,15.59,0,15322,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46502,-16.88,2.79,12,0.67,-7276.00,43961.00,200000,20240618,-38.60,82700,20240229,48.49,181000,-32.15,20250120,104200,17.85,20250102,200000,-38.60,20240618,90300,35.99,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122700,-1600,5,-1.29,28792374200,232521,43.68,123000,126400,120900,161500,87100,124300,123825.85,15.59,0,12490,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46464,-16.86,2.79,12,0.61,-7276.00,43961.00,200000,20240618,-38.65,82700,20240229,48.37,181000,-32.21,20250120,104200,17.75,20250102,200000,-38.65,20240618,90300,35.88,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122950,-1350,5,-1.09,26205429800,211421,39.72,123000,126400,120900,161500,87100,124300,123948.11,15.59,0,9762,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46559,-16.90,2.80,12,0.56,-7276.00,43961.00,200000,20240618,-38.53,82700,20240229,48.67,181000,-32.07,20250120,104200,17.99,20250102,200000,-38.53,20240618,90300,36.16,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,110252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,124600,300,2,0.24,22488301950,181284,34.06,123000,126400,120900,161500,87100,124300,124049.35,15.59,0,6598,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,47184,-17.12,2.83,12,0.48,-7276.00,43961.00,200000,20240618,-37.70,82700,20240229,50.67,181000,-31.16,20250120,104200,19.58,20250102,200000,-37.70,20240618,90300,37.98,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,125200,900,2,0.72,14323263750,116242,21.84,123000,125500,120900,161500,87100,124300,123214.14,15.59,0,6832,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,47411,-17.21,2.85,12,0.31,-7276.00,43961.00,200000,20240618,-37.40,82700,20240229,51.39,181000,-30.83,20250120,104200,20.15,20250102,200000,-37.40,20240618,90300,38.65,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N +20250307,090254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,121900,-2400,5,-1.93,2246401900,18389,3.45,123000,123000,121200,161500,87100,124300,122093.12,15.59,0,-588,133300,128800,124600,120100,115900,126700,118000,1893,37200,5000,89490,100,1,37868298,46161,-16.75,2.77,12,0.05,-7276.00,43961.00,200000,20240618,-39.05,82700,20240229,47.40,181000,-32.65,20250120,104200,16.99,20250102,200000,-39.05,20240618,90300,34.99,20241209,2.48,N,011790,5000,1893 억,,5902774,N,N,11818,N,00,N 20250306,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,124300,-2700,5,-2.13,65224341550,527438,150.07,128400,129100,120400,165100,88900,127000,123662.16,15.54,0,-17096,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,47070,-17.08,2.83,12,1.39,-7276.00,43961.00,200000,20240618,-37.85,82700,20240229,50.30,181000,-31.33,20250120,104200,19.29,20250102,200000,-37.85,20240618,90300,37.65,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,11818,N,00,N 20250306,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,123800,-3200,5,-2.52,60652321800,490494,139.56,128400,129100,120400,165100,88900,127000,123655.54,15.54,0,-29257,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46881,-17.01,2.82,12,1.30,-7276.00,43961.00,200000,20240618,-38.10,82700,20240229,49.70,181000,-31.60,20250120,104200,18.81,20250102,200000,-38.10,20240618,90300,37.10,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N 20250306,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,122600,-4400,5,-3.46,47081732100,380695,108.32,128400,129100,120400,165100,88900,127000,123673.05,15.54,0,-28263,131333,129166,126533,124366,121733,130250,125450,1893,38100,5000,91440,100,1,37868298,46427,-16.85,2.79,12,1.01,-7276.00,43961.00,200000,20240618,-38.70,82700,20240229,48.25,181000,-32.27,20250120,104200,17.66,20250102,200000,-38.70,20240618,90300,35.77,20241209,2.53,N,011790,5000,1893 억,,5886381,N,N,3569,N,00,N diff --git a/011810/price/prices-20250301.csv b/011810/price/prices-20250301.csv index 4c2f7a34c4d0..87cd0a2ee1c3 100644 --- a/011810/price/prices-20250301.csv +++ b/011810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4085,-100,5,-2.39,296427264,71675,97.83,4155,4195,4080,5440,2930,4185,4135.81,1.72,0,-2609,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1267,-2.41,1.44,12,0.23,-1696.00,2827.00,9910,20240314,-58.78,3945,20241209,3.55,4830,-15.42,20250113,4030,1.36,20250304,9910,-58.78,20240314,3945,3.55,20241209,0.00,N,011810,2500,775 억,,533859,N,N,3,N,00,N +20250307,150254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4095,-90,5,-2.15,271578382,65596,89.53,4155,4195,4090,5440,2930,4185,4140.17,1.72,0,-1904,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1270,-2.41,1.45,12,0.21,-1696.00,2827.00,9910,20240314,-58.68,3945,20241209,3.80,4830,-15.22,20250113,4030,1.61,20250304,9910,-58.68,20240314,3945,3.80,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,194342042,46814,63.90,4155,4195,4115,5440,2930,4185,4151.37,1.72,0,7160,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1287,-2.45,1.47,12,0.15,-1696.00,2827.00,9910,20240314,-58.12,3945,20241209,5.20,4830,-14.08,20250113,4030,2.98,20250304,9910,-58.12,20240314,3945,5.20,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,130253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,156749587,37744,51.52,4155,4195,4115,5440,2930,4185,4152.97,1.72,0,6581,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1287,-2.45,1.47,12,0.12,-1696.00,2827.00,9910,20240314,-58.12,3945,20241209,5.20,4830,-14.08,20250113,4030,2.98,20250304,9910,-58.12,20240314,3945,5.20,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,120254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,118228202,28447,38.83,4155,4195,4115,5440,2930,4185,4156.09,1.72,0,6497,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1287,-2.45,1.47,12,0.09,-1696.00,2827.00,9910,20240314,-58.12,3945,20241209,5.20,4830,-14.08,20250113,4030,2.98,20250304,9910,-58.12,20240314,3945,5.20,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,110253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,0,3,0.00,92226712,22197,30.30,4155,4195,4115,5440,2930,4185,4154.92,1.72,0,9401,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1298,-2.47,1.48,12,0.07,-1696.00,2827.00,9910,20240314,-57.77,3945,20241209,6.08,4830,-13.35,20250113,4030,3.85,20250304,9910,-57.77,20240314,3945,6.08,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,100253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,73204042,17629,24.06,4155,4185,4115,5440,2930,4185,4152.48,1.72,0,5521,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1287,-2.45,1.47,12,0.06,-1696.00,2827.00,9910,20240314,-58.12,3945,20241209,5.20,4830,-14.08,20250113,4030,2.98,20250304,9910,-58.12,20240314,3945,5.20,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N +20250307,090254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4180,-5,5,-0.12,7528910,1812,2.47,4155,4180,4155,5440,2930,4185,4155.03,1.72,0,455,4435,4310,4235,4110,4035,4272,4072,775,1255,2500,3010,5,1,31017927,1297,-2.46,1.48,12,0.01,-1696.00,2827.00,9910,20240314,-57.82,3945,20241209,5.96,4830,-13.46,20250113,4030,3.72,20250304,9910,-57.82,20240314,3945,5.96,20241209,0.00,N,011810,2500,775 억,,533859,N,N,0,N,00,N 20250306,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,-40,5,-0.95,309493667,73180,118.71,4280,4360,4160,5490,2960,4225,4229.24,1.73,0,-3922,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1298,-2.47,1.48,12,0.24,-1696.00,2827.00,10050,20240222,-58.36,3945,20241209,6.08,4830,-13.35,20250113,4030,3.85,20250304,9910,-57.77,20240314,3945,6.08,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N 20250306,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,-35,5,-0.83,277452622,65509,106.26,4280,4360,4170,5490,2960,4225,4235.34,1.73,0,-3520,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1300,-2.47,1.48,12,0.21,-1696.00,2827.00,10050,20240222,-58.31,3945,20241209,6.21,4830,-13.25,20250113,4030,3.97,20250304,9910,-57.72,20240314,3945,6.21,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N 20250306,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4220,-5,5,-0.12,223358797,52651,85.41,4280,4360,4190,5490,2960,4225,4242.25,1.73,0,-375,4455,4340,4215,4100,3975,4397,4157,775,1265,2500,3040,5,1,31017927,1309,-2.49,1.49,12,0.17,-1696.00,2827.00,10050,20240222,-58.01,3945,20241209,6.97,4830,-12.63,20250113,4030,4.71,20250304,9910,-57.42,20240314,3945,6.97,20241209,0.00,N,011810,2500,775 억,,537548,N,N,0,N,00,N diff --git a/011930/price/prices-20250301.csv b/011930/price/prices-20250301.csv index 57b0e791d76b..8f82fdaccff9 100644 --- a/011930/price/prices-20250301.csv +++ b/011930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1243,19,2,1.55,970685538,775318,90.30,1223,1280,1210,1591,857,1224,1252.06,4.34,0,147335,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2559,15.73,1.04,12,0.38,79.00,1196.00,2590,20240405,-52.01,1030,20241209,20.68,1396,-10.96,20250207,1127,10.29,20250203,2590,-52.01,20240405,1030,20.68,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,1823,N,00,N +20250307,150254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1245,21,2,1.72,921924444,736111,85.73,1223,1280,1210,1591,857,1224,1252.47,4.34,0,140955,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2563,15.76,1.04,12,0.36,79.00,1196.00,2590,20240405,-51.93,1030,20241209,20.87,1396,-10.82,20250207,1127,10.47,20250203,2590,-51.93,20240405,1030,20.87,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,140253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1251,27,2,2.21,836833109,667974,77.79,1223,1280,1210,1591,857,1224,1252.84,4.34,0,156552,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2575,15.84,1.05,12,0.32,79.00,1196.00,2590,20240405,-51.70,1030,20241209,21.46,1396,-10.39,20250207,1127,11.00,20250203,2590,-51.70,20240405,1030,21.46,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,130253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1250,26,2,2.12,797880433,636895,74.17,1223,1280,1210,1591,857,1224,1252.82,4.34,0,152801,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2573,15.82,1.05,12,0.31,79.00,1196.00,2590,20240405,-51.74,1030,20241209,21.36,1396,-10.46,20250207,1127,10.91,20250203,2590,-51.74,20240405,1030,21.36,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,120254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1250,26,2,2.12,717318950,572379,66.66,1223,1280,1210,1591,857,1224,1253.28,4.34,0,148682,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2573,15.82,1.05,12,0.28,79.00,1196.00,2590,20240405,-51.74,1030,20241209,21.36,1396,-10.46,20250207,1127,10.91,20250203,2590,-51.74,20240405,1030,21.36,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,110253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1271,47,2,3.84,579569946,463023,53.92,1223,1280,1210,1591,857,1224,1251.77,4.34,0,140101,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2616,16.09,1.06,12,0.22,79.00,1196.00,2590,20240405,-50.93,1030,20241209,23.40,1396,-8.95,20250207,1127,12.78,20250203,2590,-50.93,20240405,1030,23.40,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,100253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1257,33,2,2.70,259610582,210493,24.51,1223,1257,1210,1591,857,1224,1233.39,4.34,0,79372,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2588,15.91,1.05,12,0.10,79.00,1196.00,2590,20240405,-51.47,1030,20241209,22.04,1396,-9.96,20250207,1127,11.54,20250203,2590,-51.47,20240405,1030,22.04,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N +20250307,090254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1210,-14,5,-1.14,16922841,13879,1.62,1223,1224,1210,1591,857,1224,1218.91,4.34,0,-1554,1273,1248,1235,1210,1197,1242,1204,1030,367,500,900,1,1,205848151,2491,15.32,1.01,12,0.01,79.00,1196.00,2590,20240405,-53.28,1030,20241209,17.48,1396,-13.32,20250207,1127,7.36,20250203,2590,-53.28,20240405,1030,17.48,20241209,2.28,N,011930,500,1030 억,,8937898,N,N,4500,N,00,N 20250306,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-15,5,-1.21,1060612018,857887,185.19,1250,1260,1222,1610,868,1239,1236.31,4.46,0,-254615,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2520,15.49,1.02,12,0.42,79.00,1196.00,2590,20240405,-52.74,1030,20241209,18.83,1396,-12.32,20250207,1127,8.61,20250203,2590,-52.74,20240405,1030,18.83,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,4301,N,00,N 20250306,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1225,-14,5,-1.13,987424967,798112,172.29,1250,1260,1222,1610,868,1239,1237.20,4.46,0,-247131,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2522,15.51,1.02,12,0.39,79.00,1196.00,2590,20240405,-52.70,1030,20241209,18.93,1396,-12.25,20250207,1127,8.70,20250203,2590,-52.70,20240405,1030,18.93,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N 20250306,140252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-15,5,-1.21,903579947,729693,157.52,1250,1260,1224,1610,868,1239,1238.30,4.46,0,-227417,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2520,15.49,1.02,12,0.35,79.00,1196.00,2590,20240405,-52.74,1030,20241209,18.83,1396,-12.32,20250207,1127,8.61,20250203,2590,-52.74,20240405,1030,18.83,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N diff --git a/012030/price/prices-20250301.csv b/012030/price/prices-20250301.csv index 4ea298613e43..a0df685d4747 100644 --- a/012030/price/prices-20250301.csv +++ b/012030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1263,-34,5,-2.62,639440142,499819,431.63,1296,1306,1263,1686,908,1297,1279.35,0.99,0,-2491,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2541,12.50,0.60,12,0.25,101.00,2105.00,1770,20240314,-28.64,1000,20240805,26.30,1400,-9.79,20250226,1177,7.31,20250203,1770,-28.64,20240314,1000,26.30,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,150254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,-31,5,-2.39,612169129,478251,413.00,1296,1306,1265,1686,908,1297,1280.02,0.99,0,6519,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2547,12.53,0.60,12,0.24,101.00,2105.00,1770,20240314,-28.47,1000,20240805,26.60,1400,-9.57,20250226,1177,7.56,20250203,1770,-28.47,20240314,1000,26.60,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,140253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1279,-18,5,-1.39,458328691,357334,308.58,1296,1306,1279,1686,908,1297,1282.63,0.99,0,46250,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2573,12.66,0.61,12,0.18,101.00,2105.00,1770,20240314,-27.74,1000,20240805,27.90,1400,-8.64,20250226,1177,8.67,20250203,1770,-27.74,20240314,1000,27.90,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,130254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1282,-15,5,-1.16,390387184,304303,262.79,1296,1306,1279,1686,908,1297,1282.89,0.99,0,60299,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2579,12.69,0.61,12,0.15,101.00,2105.00,1770,20240314,-27.57,1000,20240805,28.20,1400,-8.43,20250226,1177,8.92,20250203,1770,-27.57,20240314,1000,28.20,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,120254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1290,-7,5,-0.54,352417549,274669,237.20,1296,1306,1279,1686,908,1297,1283.06,0.99,0,74435,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2595,12.77,0.61,12,0.14,101.00,2105.00,1770,20240314,-27.12,1000,20240805,29.00,1400,-7.86,20250226,1177,9.60,20250203,1770,-27.12,20240314,1000,29.00,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,110253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1297,0,3,0.00,317119739,247266,213.53,1296,1306,1279,1686,908,1297,1282.50,0.99,0,86345,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2609,12.84,0.62,12,0.12,101.00,2105.00,1770,20240314,-26.72,1000,20240805,29.70,1400,-7.36,20250226,1177,10.20,20250203,1770,-26.72,20240314,1000,29.70,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,100253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1290,-7,5,-0.54,285147072,222515,192.16,1296,1306,1279,1686,908,1297,1281.47,0.99,0,98714,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2595,12.77,0.61,12,0.11,101.00,2105.00,1770,20240314,-27.12,1000,20240805,29.00,1400,-7.86,20250226,1177,9.60,20250203,1770,-27.12,20240314,1000,29.00,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N +20250307,090255,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1285,-12,5,-0.93,2720655,2105,1.82,1296,1306,1285,1686,908,1297,1292.47,0.99,0,-1259,1324,1310,1301,1287,1278,1306,1283,1006,389,500,930,1,1,201173933,2585,12.72,0.61,12,0.00,101.00,2105.00,1770,20240314,-27.40,1000,20240805,28.50,1400,-8.21,20250226,1177,9.18,20250203,1770,-27.40,20240314,1000,28.50,20240805,1.59,N,012030,500,1005 억,,1993148,N,N,12,N,00,N 20250306,160253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1297,-13,5,-0.99,150398673,115704,27.22,1300,1315,1292,1703,917,1310,1299.86,0.98,0,10224,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2609,12.84,0.62,12,0.06,101.00,2105.00,1770,20240314,-26.72,1000,20240805,29.70,1400,-7.36,20250226,1177,10.20,20250203,1770,-26.72,20240314,1000,29.70,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,12,N,00,N 20250306,150252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1293,-17,5,-1.30,144654613,111272,26.17,1300,1315,1292,1703,917,1310,1300.01,0.98,0,11379,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2601,12.80,0.61,12,0.06,101.00,2105.00,1770,20240314,-26.95,1000,20240805,29.30,1400,-7.64,20250226,1177,9.86,20250203,1770,-26.95,20240314,1000,29.30,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N 20250306,140252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1302,-8,5,-0.61,129177170,99335,23.37,1300,1315,1292,1703,917,1310,1300.42,0.98,0,16427,1330,1320,1300,1290,1270,1325,1295,1006,393,500,940,1,1,201173933,2619,12.89,0.62,12,0.05,101.00,2105.00,1770,20240314,-26.44,1000,20240805,30.20,1400,-7.00,20250226,1177,10.62,20250203,1770,-26.44,20240314,1000,30.20,20240805,1.60,N,012030,500,1005 억,,1966150,N,N,90,N,00,N diff --git a/012160/price/prices-20250301.csv b/012160/price/prices-20250301.csv index a625e3b5dc02..ff0be4ce8f39 100644 --- a/012160/price/prices-20250301.csv +++ b/012160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-4,5,-0.99,45304294,113069,345.59,403,413,397,523,283,403,400.68,0.75,0,3117,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.11,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,150255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,-2,5,-0.50,43602937,108806,332.56,403,413,397,523,283,403,400.74,0.75,0,6478,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.11,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-1,5,-0.25,41227855,102881,314.45,403,413,397,523,283,403,400.73,0.75,0,6843,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,407,-6.38,0.14,12,0.10,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,393,2.29,20250305,610,-34.10,20240423,359,11.98,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,130254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,-2,5,-0.50,41047357,102432,313.08,403,413,397,523,283,403,400.73,0.75,0,6842,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.10,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,120254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,2,2,0.50,40237722,100418,306.92,403,413,397,523,283,403,400.70,0.75,0,6842,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,410,-6.43,0.14,12,0.10,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,393,3.05,20250305,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,110253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,0,3,0.00,16678420,41327,126.31,403,413,402,523,283,403,403.57,0.75,0,4487,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,408,-6.40,0.14,12,0.04,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,100253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,5,2,1.24,41208,101,0.31,403,413,403,523,283,403,408.00,0.75,0,-50,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,413,-6.48,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,393,3.82,20250305,610,-33.11,20240423,359,13.65,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N +20250307,090255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,413,10,2,2.48,816,2,0.01,403,413,403,523,283,403,408.00,0.75,0,0,417,409,406,398,395,408,397,507,120,500,280,1,1,101310372,418,-6.56,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.30,359,20241209,15.04,435,-5.06,20250116,393,5.09,20250305,610,-32.30,20240423,359,15.04,20241209,0.29,N,012160,500,506 억,,764704,N,N,9,N,00,N 20250306,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,-6,5,-1.47,13392063,32718,52.88,413,414,403,531,287,409,409.32,0.76,0,-1991,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,408,-6.40,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.29,N,012160,500,506 억,,766762,N,N,9,N,00,N 20250306,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,-5,5,-1.22,12316198,30053,48.57,413,414,404,531,287,409,409.82,0.76,0,-1493,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,409,-6.41,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,393,2.80,20250305,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N 20250306,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,-1,5,-0.24,9770471,23765,38.41,413,414,406,531,287,409,411.13,0.76,0,-1493,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,413,-6.48,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,393,3.82,20250305,610,-33.11,20240423,359,13.65,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N diff --git a/012170/price/prices-20250301.csv b/012170/price/prices-20250301.csv index 3f4f1c293874..69ed27ed2ba4 100644 --- a/012170/price/prices-20250301.csv +++ b/012170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1704,-361,5,-17.48,799191462,425869,19.84,1981,2015,1704,2680,1450,2065,1877.45,15.18,0,-104808,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,176,-0.61,0.67,12,4.11,-2800.00,2546.00,20782,20240226,-91.80,1700,20250306,0.24,3826,-55.46,20250110,1700,0.24,20250306,2600,-34.46,20250306,205,731.22,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,150255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1779,-286,5,-13.85,748231060,396655,18.48,1981,2015,1769,2680,1450,2065,1886.33,15.18,0,-96878,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,184,-0.64,0.70,12,3.83,-2800.00,2546.00,20782,20240226,-91.44,1700,20250306,4.65,3826,-53.50,20250110,1700,4.65,20250306,2600,-31.58,20250306,205,767.80,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,140253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1825,-240,5,-11.62,681737820,359742,16.76,1981,2015,1821,2680,1450,2065,1895.05,15.18,0,-89632,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,189,-0.65,0.72,12,3.47,-2800.00,2546.00,20782,20240226,-91.22,1700,20250306,7.35,3826,-52.30,20250110,1700,7.35,20250306,2600,-29.81,20250306,205,790.24,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,130254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1843,-222,5,-10.75,622703320,327439,15.25,1981,2015,1829,2680,1450,2065,1901.71,15.18,0,-82393,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,191,-0.66,0.72,12,3.16,-2800.00,2546.00,20782,20240226,-91.13,1700,20250306,8.41,3826,-51.83,20250110,1700,8.41,20250306,2600,-29.12,20250306,205,799.02,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,120255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1861,-204,5,-9.88,535169572,279833,13.04,1981,2015,1842,2680,1450,2065,1912.43,15.18,0,-67243,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,193,-0.66,0.73,12,2.70,-2800.00,2546.00,20782,20240226,-91.05,1700,20250306,9.47,3826,-51.36,20250110,1700,9.47,20250306,2600,-28.42,20250306,205,807.80,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,110254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1868,-197,5,-9.54,448050456,233125,10.86,1981,2015,1842,2680,1450,2065,1921.90,15.18,0,-53868,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,193,-0.67,0.73,12,2.25,-2800.00,2546.00,20782,20240226,-91.01,1700,20250306,9.88,3826,-51.18,20250110,1700,9.88,20250306,2600,-28.15,20250306,205,811.22,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,100254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1913,-152,5,-7.36,308559915,158459,7.38,1981,2015,1901,2680,1450,2065,1947.22,15.18,0,-37741,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,198,-0.68,0.75,12,1.53,-2800.00,2546.00,20782,20240226,-90.79,1700,20250306,12.53,3826,-50.00,20250110,1700,12.53,20250306,2600,-26.42,20250306,205,833.17,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N +20250307,090255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1985,-80,5,-3.87,12602316,6338,0.30,1981,2015,1981,2680,1450,2065,1987.76,15.18,0,749,3021,2542,2121,1642,1221,2782,1882,52,615,500,1280,1,1,10356948,206,-0.71,0.78,12,0.06,-2800.00,2546.00,20782,20240226,-90.45,1700,20250306,16.76,3826,-48.12,20250110,1700,16.76,20250306,2600,-23.65,20250306,205,868.29,20250210,0.99,N,012170,500,51 억,,1571919,N,N,0,N,00,N 20250306,160253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2065,65,2,3.25,4978444907,2143335,0.00,2000,2600,1700,2600,1400,2000,2323.34,15.56,0,-39226,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,214,-0.74,0.81,12,20.69,-2800.00,2546.00,2600,20250306,-20.58,205,20250210,907.32,2600,-20.58,20250306,205,907.32,20250210,2600,-20.58,20250306,205,907.32,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N 20250306,150253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2025,25,2,1.25,4877309887,2094375,0.00,2000,2600,1700,2600,1400,2000,2328.77,15.56,0,-39057,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,210,-0.72,0.80,12,20.22,-2800.00,2546.00,2600,20250306,-22.12,205,20250210,887.80,2600,-22.12,20250306,205,887.80,20250210,2600,-22.12,20250306,205,887.80,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N 20250306,140253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2150,150,2,7.50,4769310298,2042995,0.00,2000,2600,1700,2600,1400,2000,2334.47,15.56,0,-37955,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,223,-0.77,0.84,12,19.73,-2800.00,2546.00,2600,20250306,-17.31,205,20250210,948.78,2600,-17.31,20250306,205,948.78,20250210,2600,-17.31,20250306,205,948.78,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N diff --git a/012200/price/prices-20250301.csv b/012200/price/prices-20250301.csv index 168714ef8412..5116dccb550c 100644 --- a/012200/price/prices-20250301.csv +++ b/012200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1506,-7,5,-0.46,31675529,21141,33.10,1510,1513,1485,1966,1060,1513,1498.30,1.64,0,-5441,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,410,-34.23,0.35,12,0.08,-44.00,4254.00,2595,20240507,-41.97,1300,20241209,15.85,1814,-16.98,20250102,1436,4.87,20250304,2595,-41.97,20240507,1300,15.85,20241209,0.69,N,012200,500,136 억,,446037,N,N,1,N,00,N +20250307,150255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1506,-7,5,-0.46,28243216,18858,29.52,1510,1513,1485,1966,1060,1513,1497.68,1.64,0,-5093,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,410,-34.23,0.35,12,0.07,-44.00,4254.00,2595,20240507,-41.97,1300,20241209,15.85,1814,-16.98,20250102,1436,4.87,20250304,2595,-41.97,20240507,1300,15.85,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1500,-13,5,-0.86,17448903,11662,18.26,1510,1513,1485,1966,1060,1513,1496.22,1.64,0,-2279,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,408,-34.09,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.20,1300,20241209,15.38,1814,-17.31,20250102,1436,4.46,20250304,2595,-42.20,20240507,1300,15.38,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,130254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1506,-7,5,-0.46,15718302,10507,16.45,1510,1513,1485,1966,1060,1513,1495.98,1.64,0,-2169,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,410,-34.23,0.35,12,0.04,-44.00,4254.00,2595,20240507,-41.97,1300,20241209,15.85,1814,-16.98,20250102,1436,4.87,20250304,2595,-41.97,20240507,1300,15.85,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,120255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1508,-5,5,-0.33,11670477,7808,12.22,1510,1513,1485,1966,1060,1513,1494.68,1.64,0,-1406,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,411,-34.27,0.35,12,0.03,-44.00,4254.00,2595,20240507,-41.89,1300,20241209,16.00,1814,-16.87,20250102,1436,5.01,20250304,2595,-41.89,20240507,1300,16.00,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,110254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1509,-4,5,-0.26,9635099,6451,10.10,1510,1513,1485,1966,1060,1513,1493.58,1.64,0,-1595,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,411,-34.30,0.35,12,0.02,-44.00,4254.00,2595,20240507,-41.85,1300,20241209,16.08,1814,-16.81,20250102,1436,5.08,20250304,2595,-41.85,20240507,1300,16.08,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,100254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1507,-6,5,-0.40,9478498,6347,9.94,1510,1513,1485,1966,1060,1513,1493.38,1.64,0,-1578,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,410,-34.25,0.35,12,0.02,-44.00,4254.00,2595,20240507,-41.93,1300,20241209,15.92,1814,-16.92,20250102,1436,4.94,20250304,2595,-41.93,20240507,1300,15.92,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N +20250307,090255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1500,-13,5,-0.86,168080,112,0.18,1510,1510,1500,1966,1060,1513,1500.71,1.64,0,94,1538,1525,1505,1492,1472,1532,1499,136,453,500,990,1,1,27222829,408,-34.09,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.20,1300,20241209,15.38,1814,-17.31,20250102,1436,4.46,20250304,2595,-42.20,20240507,1300,15.38,20241209,0.69,N,012200,500,136 억,,446037,N,N,4,N,00,N 20250306,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1513,24,2,1.61,95641258,63848,73.08,1496,1518,1485,1935,1043,1489,1497.95,1.52,0,2869,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,412,-34.39,0.36,12,0.23,-44.00,4254.00,2595,20240507,-41.70,1300,20241209,16.38,1814,-16.59,20250102,1436,5.36,20250304,2595,-41.70,20240507,1300,16.38,20241209,0.70,N,012200,500,136 억,,414832,N,N,4,N,00,N 20250306,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1512,23,2,1.54,92486161,61758,70.68,1496,1518,1485,1935,1043,1489,1497.56,1.52,0,2015,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,412,-34.36,0.36,12,0.23,-44.00,4254.00,2595,20240507,-41.73,1300,20241209,16.31,1814,-16.65,20250102,1436,5.29,20250304,2595,-41.73,20240507,1300,16.31,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N 20250306,140253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1509,20,2,1.34,91648162,61203,70.05,1496,1518,1485,1935,1043,1489,1497.45,1.52,0,2036,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,411,-34.30,0.35,12,0.22,-44.00,4254.00,2595,20240507,-41.85,1300,20241209,16.08,1814,-16.81,20250102,1436,5.08,20250304,2595,-41.85,20240507,1300,16.08,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N diff --git a/012210/price/prices-20250301.csv b/012210/price/prices-20250301.csv index f0e5d8bacc41..e929decc133c 100644 --- a/012210/price/prices-20250301.csv +++ b/012210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160254,57,100.00,KONEX,,,N,N,N,N, ,N,2685,280,2,11.64,74105,27,2.35,2750,2750,2685,2765,2045,2405,2744.63,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,956,92.59,1.68,12,0.00,29.00,1599.00,3780,20240912,-28.97,1131,20240304,137.40,2750,-2.36,20250307,1721,56.01,20250102,3780,-28.97,20240912,1200,123.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,150255,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,140254,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,130255,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,120255,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,110254,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,100254,57,100.00,KONEX,,,N,N,N,N, ,N,2745,340,2,14.14,71420,26,2.27,2750,2750,2745,2765,2045,2405,2746.92,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,977,94.66,1.72,12,0.00,29.00,1599.00,3780,20240912,-27.38,1131,20240304,142.71,2750,-0.18,20250307,1721,59.50,20250102,3780,-27.38,20240912,1200,128.75,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250307,090256,57,100.00,KONEX,,,N,N,N,N, ,N,2405,0,3,0.00,0,0,0.00,0,0,0,2765,2045,2405,0.00,0.00,0,0,2967,2686,2319,2038,1671,2502,1854,178,360,500,1440,5,1,35599885,856,82.93,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.38,1131,20240304,112.64,2640,-8.90,20250115,1721,39.74,20250102,3780,-36.38,20240912,1200,100.42,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250306,160254,57,100.00,KONEX,,,N,N,N,N, ,N,2405,135,2,5.95,2957622,1147,309.16,2600,2600,1952,2610,1930,2270,2578.57,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,856,82.93,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.38,1131,20240304,112.64,2640,-8.90,20250115,1721,39.74,20250102,3780,-36.38,20240912,1200,100.42,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250306,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2405,135,2,5.95,2957622,1147,309.16,2600,2600,1952,2610,1930,2270,2578.57,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,856,82.93,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.38,1131,20240304,112.64,2640,-8.90,20250115,1721,39.74,20250102,3780,-36.38,20240912,1200,100.42,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250306,140253,57,100.00,KONEX,,,N,N,N,N, ,N,2440,170,2,7.49,2690667,1036,279.25,2600,2600,1952,2610,1930,2270,2597.17,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,869,84.14,1.53,12,0.00,29.00,1599.00,3780,20240912,-35.45,1131,20240304,115.74,2640,-7.58,20250115,1721,41.78,20250102,3780,-35.45,20240912,1200,103.33,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250301.csv b/012280/price/prices-20250301.csv index 904f5a2f3c1f..0c4b04f52f68 100644 --- a/012280/price/prices-20250301.csv +++ b/012280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,853,7,2,0.83,75185828,88424,218.80,846,854,845,1099,593,846,850.29,0.42,0,833,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,441,6.05,0.65,12,0.17,141.00,1305.00,998,20240605,-14.53,736,20241024,15.90,938,-9.06,20250110,795,7.30,20250226,998,-14.53,20240605,736,15.90,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,853,7,2,0.83,74282804,87363,216.17,846,854,845,1099,593,846,850.28,0.42,0,992,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,441,6.05,0.65,12,0.17,141.00,1305.00,998,20240605,-14.53,736,20241024,15.90,938,-9.06,20250110,795,7.30,20250226,998,-14.53,20240605,736,15.90,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,5,2,0.59,63192938,74340,183.95,846,854,845,1099,593,846,850.05,0.42,0,984,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,440,6.04,0.65,12,0.14,141.00,1305.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,795,7.04,20250226,998,-14.73,20240605,736,15.62,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,130255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,852,6,2,0.71,57618200,67803,167.77,846,853,845,1099,593,846,849.79,0.42,0,465,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,440,6.04,0.65,12,0.13,141.00,1305.00,998,20240605,-14.63,736,20241024,15.76,938,-9.17,20250110,795,7.17,20250226,998,-14.63,20240605,736,15.76,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,849,3,2,0.35,25316899,29857,73.88,846,853,845,1099,593,846,847.94,0.42,0,-532,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.02,0.65,12,0.06,141.00,1305.00,998,20240605,-14.93,736,20241024,15.35,938,-9.49,20250110,795,6.79,20250226,998,-14.93,20240605,736,15.35,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,110255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,4,2,0.47,23831479,28106,69.55,846,853,845,1099,593,846,847.91,0.42,0,-250,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.03,0.65,12,0.05,141.00,1305.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,795,6.92,20250226,998,-14.83,20240605,736,15.49,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,4,2,0.47,14255954,16827,41.64,846,853,845,1099,593,846,847.21,0.42,0,-142,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.03,0.65,12,0.03,141.00,1305.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,795,6.92,20250226,998,-14.83,20240605,736,15.49,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N +20250307,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,849,3,2,0.35,78708,93,0.23,846,849,846,1099,593,846,846.32,0.42,0,0,851,848,844,841,837,850,843,276,253,500,620,1,1,51664505,439,6.02,0.65,12,0.00,141.00,1305.00,998,20240605,-14.93,736,20241024,15.35,938,-9.49,20250110,795,6.79,20250226,998,-14.93,20240605,736,15.35,20241024,0.01,N,012280,500,275 억,,216516,N,N,3,N,00,N 20250306,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,0,3,0.00,34074397,40414,62.67,845,847,840,1099,593,846,843.13,0.36,0,2195,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,6.00,0.65,12,0.08,141.00,1305.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,795,6.42,20250226,998,-15.23,20240605,736,14.95,20241024,0.01,N,012280,500,275 억,,184356,N,N,3,N,00,N 20250306,150254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,0,3,0.00,30647708,36362,56.38,845,847,840,1099,593,846,842.85,0.36,0,2689,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,6.00,0.65,12,0.07,141.00,1305.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,795,6.42,20250226,998,-15.23,20240605,736,14.95,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N 20250306,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,845,-1,5,-0.12,27515586,32643,50.62,845,847,840,1099,593,846,842.92,0.36,0,2405,858,851,842,835,826,855,839,276,253,500,620,1,1,51664505,437,5.99,0.65,12,0.06,141.00,1305.00,998,20240605,-15.33,736,20241024,14.81,938,-9.91,20250110,795,6.29,20250226,998,-15.33,20240605,736,14.81,20241024,0.01,N,012280,500,275 억,,184356,N,N,25,N,00,N diff --git a/012320/price/prices-20250301.csv b/012320/price/prices-20250301.csv index 9d06e072d75d..bae1572def8f 100644 --- a/012320/price/prices-20250301.csv +++ b/012320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,65200,-8600,5,-11.65,3904967650,57479,622.81,74000,74400,64500,95900,51700,73800,67938.53,2.93,0,-17754,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1542,7.74,0.33,12,2.43,8420.00,199901.00,123900,20240325,-47.38,59700,20241209,9.21,76100,-14.32,20250305,61100,6.71,20250102,123900,-47.38,20240325,59700,9.21,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,150256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,65200,-8600,5,-11.65,3752941000,55148,597.55,74000,74400,64500,95900,51700,73800,68052.17,2.93,0,-17410,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1542,7.74,0.33,12,2.33,8420.00,199901.00,123900,20240325,-47.38,59700,20241209,9.21,76100,-14.32,20250305,61100,6.71,20250102,123900,-47.38,20240325,59700,9.21,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,140255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,64800,-9000,5,-12.20,3428069800,50164,543.55,74000,74400,64500,95900,51700,73800,68337.25,2.93,0,-16847,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1533,7.70,0.32,12,2.12,8420.00,199901.00,123900,20240325,-47.70,59700,20241209,8.54,76100,-14.85,20250305,61100,6.06,20250102,123900,-47.70,20240325,59700,8.54,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,130255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,66650,-7150,5,-9.69,2829774500,41046,444.75,74000,74400,66400,95900,51700,73800,68941.54,2.93,0,-14573,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1576,7.92,0.33,12,1.74,8420.00,199901.00,123900,20240325,-46.21,59700,20241209,11.64,76100,-12.42,20250305,61100,9.08,20250102,123900,-46.21,20240325,59700,11.64,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,120256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,66700,-7100,5,-9.62,2570238150,37152,402.56,74000,74400,66500,95900,51700,73800,69181.69,2.93,0,-12692,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1577,7.92,0.33,12,1.57,8420.00,199901.00,123900,20240325,-46.17,59700,20241209,11.73,76100,-12.35,20250305,61100,9.17,20250102,123900,-46.17,20240325,59700,11.73,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,110255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67700,-6100,5,-8.27,1974267900,28262,306.23,74000,74400,67100,95900,51700,73800,69855.92,2.93,0,-9686,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1601,8.04,0.34,12,1.19,8420.00,199901.00,123900,20240325,-45.36,59700,20241209,13.40,76100,-11.04,20250305,61100,10.80,20250102,123900,-45.36,20240325,59700,13.40,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,100255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,-2200,5,-2.98,601121600,8261,89.51,74000,74400,71200,95900,51700,73800,72766.20,2.93,0,-2869,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1693,8.50,0.36,12,0.35,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,76100,-5.91,20250305,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N +20250307,090256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,200,2,0.27,24171700,328,3.55,74000,74000,73500,95900,51700,73800,73694.21,2.93,0,-87,75933,74866,74133,73066,72333,74500,72700,118,22100,5000,51660,100,1,2365023,1750,8.79,0.37,12,0.01,8420.00,199901.00,123900,20240325,-40.27,59700,20241209,23.95,76100,-2.76,20250305,61100,21.11,20250102,123900,-40.27,20240325,59700,23.95,20241209,3.41,N,012320,5000,118 억,,69235,N,N,2,N,00,N 20250306,160254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73800,-800,5,-1.07,655373950,8880,19.12,74600,75200,73400,96900,52300,74600,73803.28,3.01,0,-1763,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1745,8.76,0.37,12,0.38,8420.00,199901.00,123900,20240325,-40.44,59700,20241209,23.62,76100,-3.02,20250305,61100,20.79,20250102,123900,-40.44,20240325,59700,23.62,20241209,3.39,N,012320,5000,118 억,,71118,N,N,2,N,00,N 20250306,150254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,504823550,6836,14.72,74600,75200,73400,96900,52300,74600,73847.69,3.01,0,-1662,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1748,8.78,0.37,12,0.29,8420.00,199901.00,123900,20240325,-40.36,59700,20241209,23.79,76100,-2.89,20250305,61100,20.95,20250102,123900,-40.36,20240325,59700,23.79,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N 20250306,140254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,426260250,5774,12.44,74600,75200,73400,96900,52300,74600,73823.95,3.01,0,-1648,78666,76632,74066,72032,69466,77650,73050,118,22300,5000,52220,100,1,2365023,1748,8.78,0.37,12,0.24,8420.00,199901.00,123900,20240325,-40.36,59700,20241209,23.79,76100,-2.89,20250305,61100,20.95,20250102,123900,-40.36,20240325,59700,23.79,20241209,3.39,N,012320,5000,118 억,,71118,N,N,0,N,00,N diff --git a/012330/price/prices-20250301.csv b/012330/price/prices-20250301.csv index 3de74fc23441..46cba443391e 100644 --- a/012330/price/prices-20250301.csv +++ b/012330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,-1000,5,-0.39,24694172250,96083,78.62,257000,259000,255000,334000,180000,257000,257008.79,41.70,0,-2253,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238067,7.04,0.58,12,0.10,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1315,N,00,N +20250307,150256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,-1000,5,-0.39,20828798750,80975,66.26,257000,259000,255000,334000,180000,257000,257225.05,41.70,0,-4784,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238067,7.04,0.58,12,0.09,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,140255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,15555171750,60465,49.48,257000,259000,255000,334000,180000,257000,257259.10,41.70,0,-5031,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.07,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,130256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,500,2,0.19,12552569750,48820,39.95,257000,259000,255000,334000,180000,257000,257119.41,41.70,0,-4712,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239462,7.09,0.58,12,0.05,36340.00,441136.00,270000,20240318,-4.63,200500,20240805,28.43,269000,-4.28,20250221,237500,8.42,20250102,270000,-4.63,20240318,200500,28.43,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,120256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,-500,5,-0.19,10866534250,42266,34.59,257000,259000,255000,334000,180000,257000,257098.71,41.70,0,-5993,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,238532,7.06,0.58,12,0.05,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,110255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-1500,5,-0.58,9010150000,35024,28.66,257000,259000,255000,334000,180000,257000,257256.45,41.70,0,-5965,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,237602,7.03,0.58,12,0.04,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,100255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,5349563250,20759,16.99,257000,259000,255500,334000,180000,257000,257698.50,41.70,0,-1171,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.02,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N +20250307,090256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,1000,2,0.39,1032994500,4015,3.29,257000,258500,255500,334000,180000,257000,257283.81,41.70,0,129,262666,259832,256166,253332,249666,261250,254750,4910,77000,5000,200460,500,1,92995094,239927,7.10,0.58,12,0.00,36340.00,441136.00,270000,20240318,-4.44,200500,20240805,28.68,269000,-4.09,20250221,237500,8.63,20250102,270000,-4.44,20240318,200500,28.68,20240805,0.06,N,012330,5000,4909 억,,38779314,N,N,1441,N,00,N 20250306,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,6000,2,2.39,31286458500,122069,78.13,253000,259000,252500,326000,176000,251000,256300.79,41.70,0,8732,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238997,7.07,0.58,12,0.13,36340.00,441136.00,270000,20240318,-4.81,200500,20240805,28.18,269000,-4.46,20250221,237500,8.21,20250102,270000,-4.81,20240318,200500,28.18,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,1441,N,00,N 20250306,150254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,5000,2,1.99,25126138250,98072,62.77,253000,259000,252500,326000,176000,251000,256200.94,41.70,0,8633,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238067,7.04,0.58,12,0.11,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N 20250306,140254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,5500,2,2.19,21531969000,84018,53.78,253000,259000,252500,326000,176000,251000,256278.05,41.70,0,8681,258666,254832,250166,246332,241666,252500,244000,4910,75000,5000,195780,500,1,92995094,238532,7.06,0.58,12,0.09,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38780241,N,N,2237,N,00,N diff --git a/012340/price/prices-20250301.csv b/012340/price/prices-20250301.csv index f625897da0ea..4fef185be41e 100644 --- a/012340/price/prices-20250301.csv +++ b/012340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,1,2,0.20,49279537,98899,351.60,496,501,495,644,348,496,498.28,0.44,0,474,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.19,-322.00,625.00,1010,20240223,-50.79,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,913,-45.56,20240326,450,10.44,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,48734079,97802,347.70,496,501,495,644,348,496,498.29,0.44,0,540,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.19,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,4,2,0.81,42292659,84896,301.82,496,501,495,644,348,496,498.17,0.44,0,508,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.17,-322.00,625.00,1010,20240223,-50.50,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,4,2,0.81,29730915,59603,211.90,496,501,495,644,348,496,498.82,0.44,0,51,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.12,-322.00,625.00,1010,20240223,-50.50,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,23520901,47160,167.66,496,500,495,644,348,496,498.75,0.44,0,-23,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.09,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,499,3,2,0.60,4682895,9394,33.40,496,500,495,644,348,496,498.50,0.44,0,-32,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.02,-322.00,625.00,1010,20240223,-50.59,450,20241210,10.89,584,-14.55,20250110,480,3.96,20250102,913,-45.35,20240326,450,10.89,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,871115,1751,6.23,496,499,495,644,348,496,497.50,0.44,0,-10,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.00,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N +20250307,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,99696,201,0.71,496,496,496,644,348,496,496.00,0.44,0,0,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.00,-322.00,625.00,1010,20240223,-50.89,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N 20250306,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,13975826,28127,77.19,504,504,495,643,347,495,496.88,0.45,0,-564,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.06,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N 20250306,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,13382590,26931,73.91,504,504,495,643,347,495,496.92,0.45,0,-540,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N 20250306,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,10478795,21082,57.85,504,504,495,643,347,495,497.05,0.45,0,-540,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.04,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N diff --git a/012450/price/prices-20250301.csv b/012450/price/prices-20250301.csv index 7e99f3d18e08..b08be19439c5 100644 --- a/012450/price/prices-20250301.csv +++ b/012450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,731000,53000,2,7.82,667680460500,943168,161.86,680000,740000,664000,881000,475000,678000,707949.28,45.12,0,233879,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,333198,45.27,10.48,12,2.07,16147.00,69732.00,740000,20250307,-1.22,156000,20240223,368.59,740000,-1.22,20250307,330500,121.18,20250102,740000,-1.22,20250307,179200,307.92,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,714,N,00,N +20250307,150257,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,726000,48000,2,7.08,607436739000,860379,147.65,680000,740000,664000,881000,475000,678000,706089.20,45.12,0,202515,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,330919,44.96,10.41,12,1.89,16147.00,69732.00,740000,20250307,-1.89,156000,20240223,365.38,740000,-1.89,20250307,330500,119.67,20250102,740000,-1.89,20250307,179200,305.13,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,140255,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,734000,56000,2,8.26,504368252500,719760,123.52,680000,738000,664000,881000,475000,678000,700821.33,45.12,0,169654,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,334566,45.46,10.53,12,1.58,16147.00,69732.00,738000,20250307,-0.54,156000,20240223,370.51,738000,-0.54,20250307,330500,122.09,20250102,738000,-0.54,20250307,179200,309.60,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,130256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,710000,32000,2,4.72,323596048500,469255,80.53,680000,710000,664000,881000,475000,678000,689655.07,45.12,0,114510,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,323626,43.97,10.18,12,1.03,16147.00,69732.00,714000,20250306,-0.56,156000,20240223,355.13,714000,-0.56,20250306,330500,114.83,20250102,714000,-0.56,20250306,179200,296.21,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,120256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,701000,23000,2,3.39,250581984000,365460,62.72,680000,707000,664000,881000,475000,678000,685712.64,45.12,0,74950,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,319524,43.41,10.05,12,0.80,16147.00,69732.00,714000,20250306,-1.82,156000,20240223,349.36,714000,-1.82,20250306,330500,112.10,20250102,714000,-1.82,20250306,179200,291.18,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,110256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,677000,-1000,5,-0.15,145816847000,214553,36.82,680000,690000,664000,881000,475000,678000,679649.39,45.12,0,12479,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,308584,41.93,9.71,12,0.47,16147.00,69732.00,714000,20250306,-5.18,156000,20240223,333.97,714000,-5.18,20250306,330500,104.84,20250102,714000,-5.18,20250306,179200,277.79,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,100256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,678000,0,3,0.00,127388493500,187414,32.16,680000,690000,664000,881000,475000,678000,679739.39,45.12,0,7092,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,309040,41.99,9.72,12,0.41,16147.00,69732.00,714000,20250306,-5.04,156000,20240223,334.62,714000,-5.04,20250306,330500,105.14,20250102,714000,-5.04,20250306,179200,278.35,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N +20250307,090257,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,674000,-4000,5,-0.59,21836942500,32122,5.51,680000,686000,673000,881000,475000,678000,679959.43,45.12,0,-6275,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,307217,41.74,9.67,12,0.07,16147.00,69732.00,714000,20250306,-5.60,156000,20240223,332.05,714000,-5.60,20250306,330500,103.93,20250102,714000,-5.60,20250306,179200,276.12,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N 20250306,160255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,678000,-17000,5,-2.45,377126439500,550311,70.72,714000,714000,671000,903000,487000,695000,685310.37,45.48,0,-159859,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,309040,41.99,9.72,12,1.21,16147.00,69732.00,714000,20250306,-5.04,156000,20240223,334.62,714000,-5.04,20250306,330500,105.14,20250102,714000,-5.04,20250306,179200,278.35,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,794,N,00,N 20250306,150255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,675500,-19500,5,-2.81,345320536500,503384,64.69,714000,714000,671000,903000,487000,695000,685997.24,45.48,0,-165582,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,307901,41.83,9.69,12,1.10,16147.00,69732.00,714000,20250306,-5.39,156000,20240223,333.01,714000,-5.39,20250306,330500,104.39,20250102,714000,-5.39,20250306,179200,276.95,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N 20250306,140255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,676000,-19000,5,-2.73,317710115000,462508,59.44,714000,714000,671000,903000,487000,695000,686927.93,45.48,0,-161590,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,308129,41.87,9.69,12,1.01,16147.00,69732.00,714000,20250306,-5.32,156000,20240223,333.33,714000,-5.32,20250306,330500,104.54,20250102,714000,-5.32,20250306,179200,277.23,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N diff --git a/012510/price/prices-20250301.csv b/012510/price/prices-20250301.csv index 54ea404917bc..76ca80f865ae 100644 --- a/012510/price/prices-20250301.csv +++ b/012510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69800,-1500,5,-2.10,7870785600,112901,66.06,70600,70800,68900,92600,50000,71300,69713.75,12.53,0,-21888,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21207,62.49,4.16,12,0.37,1117.00,16765.00,92000,20250207,-24.13,41350,20240311,68.80,92000,-24.13,20250207,55500,25.77,20250108,92000,-24.13,20250207,41350,68.80,20240311,1.43,N,012510,500,151 억,,3808431,N,N,280,N,00,N +20250307,150257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69900,-1400,5,-1.96,7247373200,103981,60.84,70600,70800,68900,92600,50000,71300,69698.98,12.53,0,-20611,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21238,62.58,4.17,12,0.34,1117.00,16765.00,92000,20250207,-24.02,41350,20240311,69.04,92000,-24.02,20250207,55500,25.95,20250108,92000,-24.02,20250207,41350,69.04,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,140256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69000,-2300,5,-3.23,4697469050,67455,39.47,70600,70800,68900,92600,50000,71300,69638.51,12.53,0,-15310,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,20964,61.77,4.12,12,0.22,1117.00,16765.00,92000,20250207,-25.00,41350,20240311,66.87,92000,-25.00,20250207,55500,24.32,20250108,92000,-25.00,20250207,41350,66.87,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,130256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69500,-1800,5,-2.52,3793892650,54422,31.84,70600,70800,68900,92600,50000,71300,69712.42,12.53,0,-12647,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21116,62.22,4.15,12,0.18,1117.00,16765.00,92000,20250207,-24.46,41350,20240311,68.08,92000,-24.46,20250207,55500,25.23,20250108,92000,-24.46,20250207,41350,68.08,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,120257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69100,-2200,5,-3.09,3304012550,47358,27.71,70600,70800,68900,92600,50000,71300,69766.66,12.53,0,-11893,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,20995,61.86,4.12,12,0.16,1117.00,16765.00,92000,20250207,-24.89,41350,20240311,67.11,92000,-24.89,20250207,55500,24.50,20250108,92000,-24.89,20250207,41350,67.11,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,110256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69900,-1400,5,-1.96,2164106750,30909,18.09,70600,70800,69500,92600,50000,71300,70015.34,12.53,0,-7983,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21238,62.58,4.17,12,0.10,1117.00,16765.00,92000,20250207,-24.02,41350,20240311,69.04,92000,-24.02,20250207,55500,25.95,20250108,92000,-24.02,20250207,41350,69.04,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,100256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,69950,-1350,5,-1.89,1387789650,19792,11.58,70600,70800,69700,92600,50000,71300,70118.60,12.53,0,-6201,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21253,62.62,4.17,12,0.07,1117.00,16765.00,92000,20250207,-23.97,41350,20240311,69.17,92000,-23.97,20250207,55500,26.04,20250108,92000,-23.97,20250207,41350,69.17,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N +20250307,090257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70500,-800,5,-1.12,241473400,3443,2.01,70600,70600,69700,92600,50000,71300,70133.91,12.53,0,-2544,75166,73232,71566,69632,67966,72400,68800,152,21300,500,52760,100,1,30382784,21420,63.12,4.21,12,0.01,1117.00,16765.00,92000,20250207,-23.37,41350,20240311,70.50,92000,-23.37,20250207,55500,27.03,20250108,92000,-23.37,20250207,41350,70.50,20240311,1.43,N,012510,500,151 억,,3808431,N,N,3119,N,00,N 20250306,160255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71300,-100,5,-0.14,12230410100,170093,76.86,72000,73500,69900,92800,50000,71400,71904.99,12.57,0,-3021,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21663,63.83,4.25,12,0.56,1117.00,16765.00,92000,20250207,-22.50,41350,20240311,72.43,92000,-22.50,20250207,55500,28.47,20250108,92000,-22.50,20250207,41350,72.43,20240311,1.41,N,012510,500,151 억,,3819940,N,N,3119,N,00,N 20250306,150255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,70400,-1000,5,-1.40,10782616000,149534,67.57,72000,73500,70200,92800,50000,71400,72108.12,12.57,0,-10683,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21389,63.03,4.20,12,0.49,1117.00,16765.00,92000,20250207,-23.48,41350,20240311,70.25,92000,-23.48,20250207,55500,26.85,20250108,92000,-23.48,20250207,41350,70.25,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N 20250306,140255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71600,200,2,0.28,8496227650,117261,52.98,72000,73500,71600,92800,50000,71400,72455.70,12.57,0,-18265,74066,72732,70266,68932,66466,73400,69600,152,21400,500,52830,100,1,30382784,21754,64.10,4.27,12,0.39,1117.00,16765.00,92000,20250207,-22.17,41350,20240311,73.16,92000,-22.17,20250207,55500,29.01,20250108,92000,-22.17,20250207,41350,73.16,20240311,1.41,N,012510,500,151 억,,3819940,N,N,1838,N,00,N diff --git a/012600/price/prices-20250301.csv b/012600/price/prices-20250301.csv index 23febc0fea94..d40ca0c43493 100644 --- a/012600/price/prices-20250301.csv +++ b/012600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,150257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,140256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,130257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,120257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,110256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,100256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250307,090258,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240223,0.00,2490,20240223,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240307,2490,0.00,20240307,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250306,160255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240222,0.00,2490,20240222,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240306,2490,0.00,20240306,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250306,150255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240222,0.00,2490,20240222,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240306,2490,0.00,20240306,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250306,140255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240222,0.00,2490,20240222,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240306,2490,0.00,20240306,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250301.csv b/012610/price/prices-20250301.csv index 46bb4bb03138..3221e3d3118c 100644 --- a/012610/price/prices-20250301.csv +++ b/012610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-25,5,-0.86,74682030,25904,151.96,2915,2930,2860,3770,2030,2900,2883.03,3.10,0,-5545,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1196,-11.14,0.53,12,0.06,-258.00,5465.00,3740,20240305,-23.13,2520,20241210,14.09,3240,-11.27,20250212,2630,9.32,20250210,3700,-22.30,20240402,2520,14.09,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-10,5,-0.34,69128450,23972,140.62,2915,2930,2860,3770,2030,2900,2883.72,3.10,0,-4124,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1203,-11.20,0.53,12,0.06,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,-5,5,-0.17,63757235,22104,129.67,2915,2930,2860,3770,2030,2900,2884.42,3.10,0,-2968,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1205,-11.22,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.59,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3700,-21.76,20240402,2520,14.88,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,-15,5,-0.52,59404375,20597,120.82,2915,2930,2860,3770,2030,2900,2884.13,3.10,0,-2717,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,120257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2885,-15,5,-0.52,57969955,20100,117.91,2915,2930,2860,3770,2030,2900,2884.08,3.10,0,-2752,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1201,-11.18,0.53,12,0.05,-258.00,5465.00,3740,20240305,-22.86,2520,20241210,14.48,3240,-10.96,20250212,2630,9.70,20250210,3700,-22.03,20240402,2520,14.48,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,110256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,5,2,0.17,26813515,9276,54.41,2915,2930,2870,3770,2030,2900,2890.63,3.10,0,-2100,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1209,-11.26,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.33,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3700,-21.49,20240402,2520,15.28,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-10,5,-0.34,20816880,7204,42.26,2915,2930,2870,3770,2030,2900,2889.63,3.10,0,-2104,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1203,-11.20,0.53,12,0.02,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N +20250307,090258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,0,3,0.00,485590,166,0.97,2915,2930,2900,3770,2030,2900,2925.24,3.10,0,-149,2960,2930,2905,2875,2850,2917,2862,208,870,500,2080,5,1,41616365,1207,-11.24,0.53,12,0.00,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1291948,N,N,2,N,00,N 20250306,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,49127920,16936,71.65,2930,2935,2880,3795,2045,2920,2900.80,3.11,0,-605,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1207,-11.24,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.46,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3700,-21.62,20240402,2520,15.08,20241210,0.82,N,012610,500,208 억,,1292236,N,N,2,N,00,N 20250306,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,45261115,15600,66.00,2930,2935,2880,3795,2045,2920,2901.35,3.11,0,-555,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.04,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N 20250306,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,38140835,13134,55.57,2930,2935,2885,3795,2045,2920,2903.98,3.11,0,-505,2973,2946,2893,2866,2813,2960,2880,208,875,500,2100,5,1,41616365,1203,-11.20,0.53,12,0.03,-258.00,5465.00,3740,20240305,-22.73,2520,20241210,14.68,3240,-10.80,20250212,2630,9.89,20250210,3700,-21.89,20240402,2520,14.68,20241210,0.82,N,012610,500,208 억,,1292236,N,N,24,N,00,N diff --git a/012620/price/prices-20250301.csv b/012620/price/prices-20250301.csv index 1c929a5d37e0..ecd68ff6ca30 100644 --- a/012620/price/prices-20250301.csv +++ b/012620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,140,2,1.96,75490890,10482,725.40,7160,7380,7090,9300,5020,7160,7201.86,1.96,0,-118,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,321,4.02,0.21,12,0.24,1818.00,35162.00,8720,20240223,-16.28,6680,20241209,9.28,7490,-2.54,20250117,7010,4.14,20250203,8640,-15.51,20240329,6680,9.28,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,150258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,40,2,0.56,73228080,10171,703.88,7160,7380,7090,9300,5020,7160,7199.69,1.96,0,-75,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,317,3.96,0.20,12,0.23,1818.00,35162.00,8720,20240223,-17.43,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8640,-16.67,20240329,6680,7.78,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,140256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,90,2,1.26,63187900,8777,607.40,7160,7380,7090,9300,5020,7160,7199.26,1.96,0,-75,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,319,3.99,0.21,12,0.20,1818.00,35162.00,8720,20240223,-16.86,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8640,-16.09,20240329,6680,8.53,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,60,2,0.84,62384850,8666,599.72,7160,7380,7090,9300,5020,7160,7198.81,1.96,0,-75,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,318,3.97,0.21,12,0.20,1818.00,35162.00,8720,20240223,-17.20,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,120258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7360,200,2,2.79,44290130,6175,427.34,7160,7380,7090,9300,5020,7160,7172.49,1.96,0,-136,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,324,4.05,0.21,12,0.14,1818.00,35162.00,8720,20240223,-15.60,6680,20241209,10.18,7490,-1.74,20250117,7010,4.99,20250203,8640,-14.81,20240329,6680,10.18,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,110257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,26835130,3774,261.18,7160,7160,7090,9300,5020,7160,7110.53,1.96,0,52,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.09,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-30,5,-0.42,20364420,2868,198.48,7160,7160,7100,9300,5020,7160,7100.56,1.96,0,51,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,314,3.92,0.20,12,0.07,1818.00,35162.00,8720,20240223,-18.23,6680,20241209,6.74,7490,-4.81,20250117,7010,1.71,20250203,8640,-17.48,20240329,6680,6.74,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N +20250307,090258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,71600,10,0.69,7160,7160,7160,9300,5020,7160,7160.00,1.96,0,0,7206,7182,7136,7112,7066,7195,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.00,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.46,N,012620,500,22 억,,86290,N,N,0,N,00,N 20250306,160256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,10296600,1445,58.24,7130,7160,7090,9300,5020,7160,7125.67,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.03,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N 20250306,150256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,10239320,1437,57.92,7130,7160,7090,9300,5020,7160,7125.48,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.03,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N 20250306,140256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-20,5,-0.28,8259680,1160,46.76,7130,7140,7090,9300,5020,7160,7120.41,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,314,3.93,0.20,12,0.03,1818.00,35162.00,8720,20240223,-18.12,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8640,-17.36,20240329,6680,6.89,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N diff --git a/012630/price/prices-20250301.csv b/012630/price/prices-20250301.csv index 5573bd6a412c..f0fe9f9dfe9d 100644 --- a/012630/price/prices-20250301.csv +++ b/012630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14040,-10,5,-0.07,1285777060,91734,49.88,14050,14120,13850,18260,9840,14050,14016.36,19.21,0,-19283,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8388,7.42,0.31,12,0.15,1892.00,45574.00,14120,20250306,-0.57,7620,20240313,84.25,14120,0.00,20250306,11910,17.88,20250102,14120,-0.57,20250306,7620,84.25,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,10,N,00,N +20250307,150258,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14050,0,3,0.00,1218207000,86927,47.26,14050,14120,13850,18260,9840,14050,14014.14,19.21,0,-17111,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8394,7.43,0.31,12,0.15,1892.00,45574.00,14120,20250306,-0.50,7620,20240313,84.38,14120,0.00,20250306,11910,17.97,20250102,14120,-0.50,20250306,7620,84.38,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,140257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13990,-60,5,-0.43,870593980,62115,33.77,14050,14120,13850,18260,9840,14050,14015.84,19.21,0,-3289,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8358,7.39,0.31,12,0.10,1892.00,45574.00,14120,20250306,-0.92,7620,20240313,83.60,14120,0.00,20250306,11910,17.46,20250102,14120,-0.92,20250306,7620,83.60,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,130258,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14020,-30,5,-0.21,688021170,49114,26.70,14050,14120,13850,18260,9840,14050,14008.66,19.21,0,5220,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8376,7.41,0.31,12,0.08,1892.00,45574.00,14120,20250306,-0.71,7620,20240313,83.99,14120,0.00,20250306,11910,17.72,20250102,14120,-0.71,20250306,7620,83.99,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,120258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,30,2,0.21,564288890,40317,21.92,14050,14110,13850,18260,9840,14050,13996.30,19.21,0,7455,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8412,7.44,0.31,12,0.07,1892.00,45574.00,14120,20250306,-0.28,7620,20240313,84.78,14120,-0.28,20250306,11910,18.22,20250102,14120,-0.28,20250306,7620,84.78,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,110257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14060,10,2,0.07,438861475,31416,17.08,14050,14070,13850,18260,9840,14050,13969.36,19.21,0,8172,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8400,7.43,0.31,12,0.05,1892.00,45574.00,14120,20250306,-0.42,7620,20240313,84.51,14120,-0.42,20250306,11910,18.05,20250102,14120,-0.42,20250306,7620,84.51,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,100257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-20,5,-0.14,249455845,17887,9.73,14050,14050,13850,18260,9840,14050,13946.20,19.21,0,3960,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8382,7.42,0.31,12,0.03,1892.00,45574.00,14120,20250306,-0.64,7620,20240313,84.12,14120,-0.64,20250306,11910,17.80,20250102,14120,-0.64,20250306,7620,84.12,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N +20250307,090258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13950,-100,5,-0.71,11243280,804,0.44,14050,14050,13950,18260,9840,14050,13984.10,19.21,0,-119,14316,14182,13986,13852,13656,14250,13920,2987,4210,5000,10670,10,1,59741721,8334,7.37,0.31,12,0.00,1892.00,45574.00,14120,20250306,-1.20,7620,20240313,83.07,14120,-1.20,20250306,11910,17.13,20250102,14120,-1.20,20250306,7620,83.07,20240313,0.48,N,012630,5000,2987 억,,11477606,N,N,114,N,00,N 20250306,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14050,240,2,1.74,2578844375,183761,230.46,13810,14120,13790,17950,9670,13810,14033.67,19.10,0,76168,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8394,7.43,0.31,12,0.31,1892.00,45574.00,14120,20250306,-0.50,7620,20240313,84.38,14120,-0.50,20250306,11910,17.97,20250102,14120,-0.50,20250306,7620,84.38,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,114,N,00,N 20250306,150256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,290,2,2.10,2296658305,163654,205.24,13810,14120,13790,17950,9670,13810,14033.62,19.10,0,72740,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8424,7.45,0.31,12,0.27,1892.00,45574.00,14120,20250306,-0.14,7620,20240313,85.04,14120,-0.14,20250306,11910,18.39,20250102,14120,-0.14,20250306,7620,85.04,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N 20250306,140256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,290,2,2.10,2131755785,151944,190.55,13810,14120,13790,17950,9670,13810,14029.88,19.10,0,70967,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8424,7.45,0.31,12,0.25,1892.00,45574.00,14120,20250306,-0.14,7620,20240313,85.04,14120,-0.14,20250306,11910,18.39,20250102,14120,-0.14,20250306,7620,85.04,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N diff --git a/012690/price/prices-20250301.csv b/012690/price/prices-20250301.csv index c32ef8e80776..8965fe84ee35 100644 --- a/012690/price/prices-20250301.csv +++ b/012690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-15,5,-0.52,473162315,165739,146.52,2835,2910,2835,3735,2015,2875,2854.86,1.77,0,-20197,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.45,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2830,1.06,20250207,5930,-51.77,20240605,2640,8.33,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,150258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-35,5,-1.22,401682320,140620,124.31,2835,2910,2835,3735,2015,2875,2856.51,1.77,0,-7043,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1039,11.36,1.28,12,0.38,250.00,2223.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2830,0.35,20250207,5930,-52.11,20240605,2640,7.58,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,140257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,5,2,0.17,258716320,90394,79.91,2835,2910,2835,3735,2015,2875,2862.10,1.77,0,5487,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1053,11.52,1.30,12,0.25,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2830,1.77,20250207,5930,-51.43,20240605,2640,9.09,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,130258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-15,5,-0.52,225313495,78787,69.65,2835,2910,2835,3735,2015,2875,2859.78,1.77,0,10711,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.22,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2830,1.06,20250207,5930,-51.77,20240605,2640,8.33,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,120258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,-10,5,-0.35,199778260,69869,61.77,2835,2910,2835,3735,2015,2875,2859.33,1.77,0,13514,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1048,11.46,1.29,12,0.19,250.00,2223.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2830,1.24,20250207,5930,-51.69,20240605,2640,8.52,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,110257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,15,2,0.52,36644800,12765,11.28,2835,2910,2835,3735,2015,2875,2870.72,1.77,0,-431,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1057,11.56,1.30,12,0.03,250.00,2223.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2830,2.12,20250207,5930,-51.26,20240605,2640,9.47,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,100257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2895,20,2,0.70,31623520,11023,9.74,2835,2910,2835,3735,2015,2875,2868.87,1.77,0,-425,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1059,11.58,1.30,12,0.03,250.00,2223.00,5930,20240605,-51.18,2640,20241128,9.66,3370,-14.09,20250113,2830,2.30,20250207,5930,-51.18,20240605,2640,9.66,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N +20250307,090259,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-15,5,-0.52,6729045,2370,2.10,2835,2865,2835,3735,2015,2875,2839.26,1.77,0,1092,2931,2902,2881,2852,2831,2892,2842,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.01,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2830,1.06,20250207,5930,-51.77,20240605,2640,8.33,20241128,4.21,N,012690,500,188 억,,645968,N,N,2,N,00,N 20250306,160257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-20,5,-0.69,326272016,112942,92.12,2895,2910,2860,3760,2030,2895,2888.85,1.69,0,14731,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1051,11.50,1.29,12,0.31,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2830,1.59,20250207,5930,-51.52,20240605,2640,8.90,20241128,4.41,N,012690,500,188 억,,619373,N,N,2,N,00,N 20250306,150256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-5,5,-0.17,282096271,97572,79.59,2895,2910,2860,3760,2030,2895,2891.16,1.69,0,15333,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1057,11.56,1.30,12,0.27,250.00,2223.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2830,2.12,20250207,5930,-51.26,20240605,2640,9.47,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N 20250306,140256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-10,5,-0.35,257829666,89148,72.72,2895,2910,2860,3760,2030,2895,2892.15,1.69,0,12946,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1055,11.54,1.30,12,0.24,250.00,2223.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2830,1.94,20250207,5930,-51.35,20240605,2640,9.28,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N diff --git a/012700/price/prices-20250301.csv b/012700/price/prices-20250301.csv index 24b5d714800b..8550e87483f1 100644 --- a/012700/price/prices-20250301.csv +++ b/012700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,96078936,23565,117.39,4050,4100,4045,5260,2835,4050,4077.19,6.31,0,-1416,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1076,12.01,0.25,12,0.09,339.00,16069.00,6070,20240223,-32.95,3775,20250203,7.81,4125,-1.33,20250225,3775,7.81,20250203,5810,-29.95,20240307,3775,7.81,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,25,2,0.62,94031481,23062,114.88,4050,4100,4045,5260,2835,4050,4077.33,6.31,0,-1400,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1078,12.02,0.25,12,0.09,339.00,16069.00,6070,20240223,-32.87,3775,20250203,7.95,4125,-1.21,20250225,3775,7.95,20250203,5810,-29.86,20240307,3775,7.95,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,87399766,21434,106.77,4050,4100,4045,5260,2835,4050,4077.62,6.31,0,-1701,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.08,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,79061926,19395,96.62,4050,4100,4045,5260,2835,4050,4076.41,6.31,0,-1701,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.07,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,65517731,16079,80.10,4050,4100,4045,5260,2835,4050,4074.74,6.31,0,-1381,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.06,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,40,2,0.99,39176406,9634,47.99,4050,4100,4045,5260,2835,4050,4066.47,6.31,0,-1120,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1082,12.06,0.25,12,0.04,339.00,16069.00,6070,20240223,-32.62,3775,20250203,8.34,4125,-0.85,20250225,3775,8.34,20250203,5810,-29.60,20240307,3775,8.34,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,12199394,3010,14.99,4050,4070,4045,5260,2835,4050,4052.95,6.31,0,-380,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1071,11.95,0.25,12,0.01,339.00,16069.00,6070,20240223,-33.28,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5810,-30.29,20240307,3775,7.28,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N +20250307,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,133650,33,0.16,4050,4050,4050,5260,2835,4050,4050.00,6.31,0,0,4080,4065,4045,4030,4010,4072,4037,138,1210,500,2910,5,1,26446135,1071,11.95,0.25,12,0.00,339.00,16069.00,6070,20240223,-33.28,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5810,-30.29,20240307,3775,7.28,20250203,0.64,N,012700,500,137 억,,1668687,N,N,0,N,00,N 20250306,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,81257822,20074,125.30,4025,4060,4025,5230,2820,4025,4047.91,6.30,0,2569,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.08,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N 20250306,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,25,2,0.62,77341427,19107,119.26,4025,4060,4025,5230,2820,4025,4047.81,6.30,0,2138,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1071,11.95,0.25,12,0.07,339.00,16069.00,6080,20240222,-33.39,3775,20250203,7.28,4125,-1.82,20250225,3775,7.28,20250203,5870,-31.01,20240306,3775,7.28,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N 20250306,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,30,2,0.75,56251372,13889,86.69,4025,4060,4025,5230,2820,4025,4050.07,6.30,0,1871,4061,4042,4021,4002,3981,4052,4012,138,1205,500,2890,5,1,26446135,1072,11.96,0.25,12,0.05,339.00,16069.00,6080,20240222,-33.31,3775,20250203,7.42,4125,-1.70,20250225,3775,7.42,20250203,5870,-30.92,20240306,3775,7.42,20250203,0.64,N,012700,500,137 억,,1666122,N,N,0,N,00,N diff --git a/012750/price/prices-20250301.csv b/012750/price/prices-20250301.csv index f08d46f682a7..d878092a129f 100644 --- a/012750/price/prices-20250301.csv +++ b/012750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60100,-400,5,-0.66,1034950300,17123,102.71,61000,61000,60000,78600,42400,60500,60442.13,55.88,0,-2486,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,22838,12.05,1.30,12,0.05,4986.00,46149.00,66000,20241108,-8.94,53000,20240805,13.40,63000,-4.60,20250220,56200,6.94,20250102,66000,-8.94,20241108,53000,13.40,20240805,0.01,N,012750,500,189 억,,21232459,N,N,75,N,00,N +20250307,150259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60200,-300,5,-0.50,845397100,13973,83.82,61000,61000,60000,78600,42400,60500,60502.19,55.88,0,-1764,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,22876,12.07,1.30,12,0.04,4986.00,46149.00,66000,20241108,-8.79,53000,20240805,13.58,63000,-4.44,20250220,56200,7.12,20250102,66000,-8.79,20241108,53000,13.58,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,140257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60300,-200,5,-0.33,664772300,10975,65.83,61000,61000,60000,78600,42400,60500,60571.51,55.88,0,-707,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,22914,12.09,1.31,12,0.03,4986.00,46149.00,66000,20241108,-8.64,53000,20240805,13.77,63000,-4.29,20250220,56200,7.30,20250102,66000,-8.64,20241108,53000,13.77,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,130258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60600,100,2,0.17,547995400,9040,54.23,61000,61000,60000,78600,42400,60500,60618.96,55.88,0,-74,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,23028,12.15,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.18,53000,20240805,14.34,63000,-3.81,20250220,56200,7.83,20250102,66000,-8.18,20241108,53000,14.34,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,120259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60600,100,2,0.17,457644000,7548,45.28,61000,61000,60000,78600,42400,60500,60631.16,55.88,0,219,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,23028,12.15,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.18,53000,20240805,14.34,63000,-3.81,20250220,56200,7.83,20250102,66000,-8.18,20241108,53000,14.34,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,110258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60700,200,2,0.33,419708800,6923,41.53,61000,61000,60000,78600,42400,60500,60625.28,55.88,0,39,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,23066,12.17,1.32,12,0.02,4986.00,46149.00,66000,20241108,-8.03,53000,20240805,14.53,63000,-3.65,20250220,56200,8.01,20250102,66000,-8.03,20241108,53000,14.53,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,100258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60900,400,2,0.66,283067500,4679,28.07,61000,61000,60000,78600,42400,60500,60497.44,55.88,0,-2,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,23141,12.21,1.32,12,0.01,4986.00,46149.00,66000,20241108,-7.73,53000,20240805,14.91,63000,-3.33,20250220,56200,8.36,20250102,66000,-7.73,20241108,53000,14.91,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N +20250307,090259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60200,-300,5,-0.50,22982700,378,2.27,61000,61000,60000,78600,42400,60500,60800.79,55.88,0,23,61166,60832,60266,59932,59366,61000,60100,190,18100,500,45980,100,1,37999178,22876,12.07,1.30,12,0.00,4986.00,46149.00,66000,20241108,-8.79,53000,20240805,13.58,63000,-4.44,20250220,56200,7.12,20250102,66000,-8.79,20241108,53000,13.58,20240805,0.01,N,012750,500,189 억,,21232459,N,N,158,N,00,N 20250306,160257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60500,600,2,1.00,1001132700,16596,36.13,59700,60600,59700,77800,42000,59900,60323.73,55.88,0,5002,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22990,12.13,1.31,12,0.04,4986.00,46149.00,66000,20241108,-8.33,53000,20240805,14.15,63000,-3.97,20250220,56200,7.65,20250102,66000,-8.33,20241108,53000,14.15,20240805,0.01,N,012750,500,189 억,,21232597,N,N,158,N,00,N 20250306,150257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60200,300,2,0.50,647734800,10753,23.41,59700,60600,59700,77800,42000,59900,60237.59,55.88,0,3955,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22876,12.07,1.30,12,0.03,4986.00,46149.00,66000,20241108,-8.79,53000,20240805,13.58,63000,-4.44,20250220,56200,7.12,20250102,66000,-8.79,20241108,53000,13.58,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N 20250306,140257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60500,600,2,1.00,522778900,8681,18.90,59700,60600,59700,77800,42000,59900,60221.05,55.88,0,3890,61033,60466,60033,59466,59033,60250,59250,190,17900,500,45520,100,1,37999178,22990,12.13,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.33,53000,20240805,14.15,63000,-3.97,20250220,56200,7.65,20250102,66000,-8.33,20241108,53000,14.15,20240805,0.01,N,012750,500,189 억,,21232597,N,N,433,N,00,N diff --git a/012790/price/prices-20250301.csv b/012790/price/prices-20250301.csv index ead0352a254e..6a9e2497d10b 100644 --- a/012790/price/prices-20250301.csv +++ b/012790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,232550180,36074,140.00,6420,6490,6410,8430,4550,6490,6446.94,1.98,0,-11430,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.30,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,150259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,204272020,31680,122.95,6420,6490,6410,8430,4550,6490,6447.98,1.98,0,-9812,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,774,5.68,0.57,12,0.26,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6300,2.54,20250203,8430,-23.37,20240627,5920,9.12,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,140258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,125810160,19506,75.70,6420,6490,6410,8430,4550,6490,6449.82,1.98,0,-5812,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.16,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,130259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,99154150,15365,59.63,6420,6490,6410,8430,4550,6490,6453.25,1.98,0,-5734,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,773,5.67,0.57,12,0.13,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6300,2.38,20250203,8430,-23.49,20240627,5920,8.95,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,120259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,80091000,12411,48.17,6420,6490,6410,8430,4550,6490,6453.23,1.98,0,-4548,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,773,5.67,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6300,2.38,20250203,8430,-23.49,20240627,5920,8.95,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,110258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,55727320,8639,33.53,6420,6490,6410,8430,4550,6490,6450.67,1.98,0,-2502,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.07,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6300,2.86,20250203,8430,-23.13,20240627,5920,9.46,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,100258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,44683520,6931,26.90,6420,6490,6410,8430,4550,6490,6446.91,1.98,0,-1096,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,774,5.68,0.57,12,0.06,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6300,2.54,20250203,8430,-23.37,20240627,5920,9.12,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N +20250307,090259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,12914200,2010,7.80,6420,6430,6420,8430,4550,6490,6424.98,1.98,0,338,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.02,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N 20250306,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,167085080,25765,65.22,6470,6550,6440,8430,4550,6490,6484.76,1.96,0,1299,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.21,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N 20250306,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,151083160,23295,58.97,6470,6550,6440,8430,4550,6490,6485.65,1.96,0,2474,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.19,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6300,2.86,20250203,8430,-23.13,20240627,5920,9.46,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N 20250306,140257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-50,5,-0.77,144521440,22278,56.39,6470,6550,6440,8430,4550,6490,6487.18,1.96,0,2297,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,772,5.66,0.57,12,0.19,1138.00,11367.00,8430,20240627,-23.61,5920,20241209,8.78,7850,-17.96,20250117,6300,2.22,20250203,8430,-23.61,20240627,5920,8.78,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N diff --git a/012800/price/prices-20250301.csv b/012800/price/prices-20250301.csv index 1b44e47082cc..9498c50565e0 100644 --- a/012800/price/prices-20250301.csv +++ b/012800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1422,28,2,2.01,2620272209,1847184,122.68,1382,1436,1375,1812,976,1394,1418.52,2.69,0,284336,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1296,-6.68,0.56,12,2.03,-213.00,2536.00,2320,20240521,-38.71,1090,20241115,30.46,1436,-0.97,20250307,1223,16.27,20250102,2320,-38.71,20240521,1090,30.46,20241115,1.38,N,012800,500,455 억,,2451777,N,N,2,N,00,N +20250307,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1424,30,2,2.15,2529339958,1783186,118.43,1382,1436,1375,1812,976,1394,1418.44,2.69,0,294225,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1298,-6.69,0.56,12,1.96,-213.00,2536.00,2320,20240521,-38.62,1090,20241115,30.64,1436,-0.84,20250307,1223,16.43,20250102,2320,-38.62,20240521,1090,30.64,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,140258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,26,2,1.87,2286825212,1612038,107.06,1382,1436,1375,1812,976,1394,1418.59,2.69,0,273346,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1294,-6.67,0.56,12,1.77,-213.00,2536.00,2320,20240521,-38.79,1090,20241115,30.28,1436,-1.11,20250307,1223,16.11,20250102,2320,-38.79,20240521,1090,30.28,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,130259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,26,2,1.87,1920337412,1355384,90.01,1382,1436,1375,1812,976,1394,1416.82,2.69,0,196361,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1294,-6.67,0.56,12,1.49,-213.00,2536.00,2320,20240521,-38.79,1090,20241115,30.28,1436,-1.11,20250307,1223,16.11,20250102,2320,-38.79,20240521,1090,30.28,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,120259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1410,16,2,1.15,1746071103,1232539,81.86,1382,1436,1375,1812,976,1394,1416.65,2.69,0,175260,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1285,-6.62,0.56,12,1.35,-213.00,2536.00,2320,20240521,-39.22,1090,20241115,29.36,1436,-1.81,20250307,1223,15.29,20250102,2320,-39.22,20240521,1090,29.36,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,110258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1421,27,2,1.94,1605998541,1133583,75.28,1382,1436,1375,1812,976,1394,1416.75,2.69,0,162741,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1295,-6.67,0.56,12,1.24,-213.00,2536.00,2320,20240521,-38.75,1090,20241115,30.37,1436,-1.04,20250307,1223,16.19,20250102,2320,-38.75,20240521,1090,30.37,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,100258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,14,2,1.00,1314571156,927871,61.62,1382,1436,1375,1812,976,1394,1416.76,2.69,0,138619,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1283,-6.61,0.56,12,1.02,-213.00,2536.00,2320,20240521,-39.31,1090,20241115,29.17,1436,-1.95,20250307,1223,15.13,20250102,2320,-39.31,20240521,1090,29.17,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N +20250307,090300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1389,-5,5,-0.36,44037163,31820,2.11,1382,1390,1375,1812,976,1394,1383.95,2.69,0,6378,1444,1418,1398,1372,1352,1432,1386,456,418,500,1000,1,1,91140499,1266,-6.52,0.55,12,0.03,-213.00,2536.00,2320,20240521,-40.13,1090,20241115,27.43,1428,-2.73,20250214,1223,13.57,20250102,2320,-40.13,20240521,1090,27.43,20241115,1.38,N,012800,500,455 억,,2451777,N,N,11,N,00,N 20250306,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,16,2,1.16,2103636109,1500030,147.37,1380,1424,1378,1791,965,1378,1402.40,2.35,0,337075,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1270,-6.54,0.55,12,1.65,-213.00,2536.00,2320,20240521,-39.91,1090,20241115,27.89,1428,-2.38,20250214,1223,13.98,20250102,2320,-39.91,20240521,1090,27.89,20241115,1.40,N,012800,500,455 억,,2142028,N,N,11,N,00,N 20250306,150257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,14,2,1.02,2019371334,1439540,141.43,1380,1424,1378,1791,965,1378,1402.79,2.35,0,317481,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1269,-6.54,0.55,12,1.58,-213.00,2536.00,2320,20240521,-40.00,1090,20241115,27.71,1428,-2.52,20250214,1223,13.82,20250102,2320,-40.00,20240521,1090,27.71,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N 20250306,140257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1409,31,2,2.25,1801853247,1283855,126.13,1380,1424,1378,1791,965,1378,1403.47,2.35,0,338910,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1284,-6.62,0.56,12,1.41,-213.00,2536.00,2320,20240521,-39.27,1090,20241115,29.27,1428,-1.33,20250214,1223,15.21,20250102,2320,-39.27,20240521,1090,29.27,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N diff --git a/012860/price/prices-20250301.csv b/012860/price/prices-20250301.csv index d7412cfae68b..59f8673d3650 100644 --- a/012860/price/prices-20250301.csv +++ b/012860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,0,3,0.00,304358792,200786,97.62,1509,1539,1491,1961,1057,1509,1515.85,1.41,0,-967,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1105,11.88,0.54,12,0.27,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,276553271,182379,88.67,1509,1539,1491,1961,1057,1509,1516.37,1.41,0,1003,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1112,11.96,0.54,12,0.25,127.00,2799.00,2445,20240521,-37.87,1272,20241210,19.42,1797,-15.47,20250227,1354,12.19,20250102,2445,-37.87,20240521,1272,19.42,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,219844873,145014,70.51,1509,1539,1491,1961,1057,1509,1516.03,1.41,0,8629,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1112,11.96,0.54,12,0.20,127.00,2799.00,2445,20240521,-37.87,1272,20241210,19.42,1797,-15.47,20250227,1354,12.19,20250102,2445,-37.87,20240521,1272,19.42,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1530,21,2,1.39,196215539,129549,62.99,1509,1539,1491,1961,1057,1509,1514.60,1.41,0,11018,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1120,12.05,0.55,12,0.18,127.00,2799.00,2445,20240521,-37.42,1272,20241210,20.28,1797,-14.86,20250227,1354,13.00,20250102,2445,-37.42,20240521,1272,20.28,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,8,2,0.53,147448943,97565,47.44,1509,1519,1491,1961,1057,1509,1511.29,1.41,0,-2912,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1111,11.94,0.54,12,0.13,127.00,2799.00,2445,20240521,-37.96,1272,20241210,19.26,1797,-15.58,20250227,1354,12.04,20250102,2445,-37.96,20240521,1272,19.26,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,110259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,130170556,86143,41.88,1509,1519,1491,1961,1057,1509,1511.10,1.41,0,-4683,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1112,11.96,0.54,12,0.12,127.00,2799.00,2445,20240521,-37.87,1272,20241210,19.42,1797,-15.47,20250227,1354,12.19,20250102,2445,-37.87,20240521,1272,19.42,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,101815197,67433,32.79,1509,1519,1491,1961,1057,1509,1509.87,1.41,0,-2789,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1112,11.96,0.54,12,0.09,127.00,2799.00,2445,20240521,-37.87,1272,20241210,19.42,1797,-15.47,20250227,1354,12.19,20250102,2445,-37.87,20240521,1272,19.42,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N +20250307,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,-1,5,-0.07,5629284,3752,1.82,1509,1509,1496,1961,1057,1509,1500.34,1.41,0,-3223,1561,1534,1517,1490,1473,1526,1482,366,452,500,1080,1,1,73233457,1104,11.87,0.54,12,0.01,127.00,2799.00,2445,20240521,-38.32,1272,20241210,18.55,1797,-16.08,20250227,1354,11.37,20250102,2445,-38.32,20240521,1272,18.55,20241210,1.29,N,012860,500,366 억,,1034500,N,N,0,N,00,N 20250306,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,-26,5,-1.69,304451311,201598,87.04,1544,1544,1500,1995,1075,1535,1510.19,1.46,0,-33698,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1105,11.88,0.54,12,0.28,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N 20250306,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-30,5,-1.95,277814500,183910,79.40,1544,1544,1500,1995,1075,1535,1510.60,1.46,0,-25844,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1102,11.85,0.54,12,0.25,127.00,2799.00,2445,20240521,-38.45,1272,20241210,18.32,1797,-16.25,20250227,1354,11.15,20250102,2445,-38.45,20240521,1272,18.32,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N 20250306,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-31,5,-2.02,237163289,156900,67.74,1544,1544,1500,1995,1075,1535,1511.56,1.46,0,-14058,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1101,11.84,0.54,12,0.21,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N diff --git a/013000/price/prices-20250301.csv b/013000/price/prices-20250301.csv index d95fc03e157d..0bf20f4a5ea3 100644 --- a/013000/price/prices-20250301.csv +++ b/013000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1275,-19,5,-1.47,35327913,27964,172.42,1306,1312,1239,1682,906,1294,1263.34,0.48,0,5386,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,366,14.33,0.76,12,0.10,89.00,1687.00,1900,20241216,-32.89,1105,20240806,15.38,1680,-24.11,20250103,1218,4.68,20250304,1900,-32.89,20241216,1105,15.38,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,150300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1275,-19,5,-1.47,34158747,27047,166.76,1306,1312,1239,1682,906,1294,1262.94,0.48,0,5457,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,366,14.33,0.76,12,0.09,89.00,1687.00,1900,20241216,-32.89,1105,20240806,15.38,1680,-24.11,20250103,1218,4.68,20250304,1900,-32.89,20241216,1105,15.38,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,-9,5,-0.70,10243929,7923,48.85,1306,1312,1285,1682,906,1294,1292.94,0.48,0,-3567,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,369,14.44,0.76,12,0.03,89.00,1687.00,1900,20241216,-32.37,1105,20240806,16.29,1680,-23.51,20250103,1218,5.50,20250304,1900,-32.37,20241216,1105,16.29,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,130259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1295,1,2,0.08,8735435,6753,41.64,1306,1312,1287,1682,906,1294,1293.56,0.48,0,-3141,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,372,14.55,0.77,12,0.02,89.00,1687.00,1900,20241216,-31.84,1105,20240806,17.19,1680,-22.92,20250103,1218,6.32,20250304,1900,-31.84,20241216,1105,17.19,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,120300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1291,-3,5,-0.23,4580616,3535,21.80,1306,1312,1287,1682,906,1294,1295.79,0.48,0,-59,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,371,14.51,0.77,12,0.01,89.00,1687.00,1900,20241216,-32.05,1105,20240806,16.83,1680,-23.15,20250103,1218,5.99,20250304,1900,-32.05,20241216,1105,16.83,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,110259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1299,5,2,0.39,3202241,2468,15.22,1306,1312,1287,1682,906,1294,1297.50,0.48,0,73,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,373,14.60,0.77,12,0.01,89.00,1687.00,1900,20241216,-31.63,1105,20240806,17.56,1680,-22.68,20250103,1218,6.65,20250304,1900,-31.63,20241216,1105,17.56,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1303,9,2,0.70,1146864,880,5.43,1306,1312,1291,1682,906,1294,1303.25,0.48,0,-145,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,374,14.64,0.77,12,0.00,89.00,1687.00,1900,20241216,-31.42,1105,20240806,17.92,1680,-22.44,20250103,1218,6.98,20250304,1900,-31.42,20241216,1105,17.92,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N +20250307,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1312,18,2,1.39,834048,640,3.95,1306,1312,1294,1682,906,1294,1303.20,0.48,0,-7,1312,1303,1294,1285,1276,1303,1285,144,388,500,900,1,1,28705031,377,14.74,0.78,12,0.00,89.00,1687.00,1900,20241216,-30.95,1105,20240806,18.73,1680,-21.90,20250103,1218,7.72,20250304,1900,-30.95,20241216,1105,18.73,20240806,0.79,N,013000,500,143 억,,136487,N,N,4,N,00,N 20250306,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1294,0,3,0.00,19977233,15439,22.33,1294,1303,1285,1682,906,1294,1293.95,0.48,0,-931,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,371,14.54,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.89,1105,20240806,17.10,1680,-22.98,20250103,1218,6.24,20250304,1900,-31.89,20241216,1105,17.10,20240806,0.73,N,013000,500,143 억,,137514,N,N,4,N,00,N 20250306,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,18554102,14339,20.74,1294,1303,1285,1682,906,1294,1293.96,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N 20250306,140258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1300,6,2,0.46,17398402,13450,19.45,1294,1303,1285,1682,906,1294,1293.56,0.48,0,-951,1382,1337,1305,1260,1228,1322,1245,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1900,20241216,-31.58,1105,20240806,17.65,1680,-22.62,20250103,1218,6.73,20250304,1900,-31.58,20241216,1105,17.65,20240806,0.73,N,013000,500,143 억,,137514,N,N,15,N,00,N diff --git a/013030/price/prices-20250301.csv b/013030/price/prices-20250301.csv index a9386d117fd3..ab97cee32187 100644 --- a/013030/price/prices-20250301.csv +++ b/013030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,-200,5,-0.68,2184291125,74705,60.11,28900,29650,28850,38150,20550,29350,29238.63,25.89,0,7842,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3584,7.98,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.88,N,013030,500,68 억,,3183764,N,N,495,N,00,N +20250307,150300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,1890496825,64649,52.02,28900,29650,28850,38150,20550,29350,29242.12,25.89,0,3491,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.53,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,140259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29450,100,2,0.34,1451025175,49662,39.96,28900,29650,28850,38150,20550,29350,29217.45,25.89,0,3906,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3621,8.06,0.92,12,0.40,3655.00,32003.00,32450,20250122,-9.24,22400,20241031,31.47,32450,-9.24,20250122,24700,19.23,20250109,32450,-9.24,20250122,22400,31.47,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,130300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,0,3,0.00,1080420150,37015,29.78,28900,29650,28850,38150,20550,29350,29187.78,25.89,0,1877,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3609,8.03,0.92,12,0.30,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,120300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,1006346825,34485,27.75,28900,29650,28850,38150,20550,29350,29181.12,25.89,0,1011,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.28,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,110259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,-200,5,-0.68,840805575,28828,23.19,28900,29650,28850,38150,20550,29350,29164.92,25.89,0,-13,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3584,7.98,0.91,12,0.23,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,100259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,561733425,19255,15.49,28900,29650,28850,38150,20550,29350,29171.41,25.89,0,2063,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.16,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N +20250307,090301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,-250,5,-0.85,127869750,4407,3.55,28900,29200,28850,38150,20550,29350,28998.22,25.89,0,280,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3578,7.96,0.91,12,0.04,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N 20250306,160258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,-350,5,-1.18,3680418225,123905,52.93,30250,30300,29100,38600,20800,29700,29703.81,25.98,0,-7916,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3609,8.03,0.92,12,1.01,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.87,N,013030,500,68 억,,3194559,N,N,7004,N,00,N 20250306,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,-500,5,-1.68,3487540150,117308,50.11,30250,30300,29100,38600,20800,29700,29729.77,25.98,0,-9804,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3590,7.99,0.91,12,0.95,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N 20250306,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,0,3,0.00,2267836375,75898,32.42,30250,30300,29600,38600,20800,29700,29880.05,25.98,0,-11369,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3652,8.13,0.93,12,0.62,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N diff --git a/013120/price/prices-20250301.csv b/013120/price/prices-20250301.csv index b397552dff11..82849996e0f7 100644 --- a/013120/price/prices-20250301.csv +++ b/013120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2400,-15,5,-0.62,86690450,36360,91.85,2415,2440,2365,3135,1695,2415,2384.23,2.71,0,289,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2179,5.12,0.21,12,0.04,469.00,11397.00,3030,20240223,-20.79,2195,20250203,9.34,2440,0.00,20250227,2195,9.34,20250203,2990,-19.73,20240307,2195,9.34,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,150301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,-40,5,-1.66,81576755,34215,86.43,2415,2440,2365,3135,1695,2415,2384.24,2.71,0,334,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2157,5.06,0.21,12,0.04,469.00,11397.00,3030,20240223,-21.62,2195,20250203,8.20,2440,0.00,20250227,2195,8.20,20250203,2990,-20.57,20240307,2195,8.20,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,-50,5,-2.07,66394880,27843,70.33,2415,2440,2365,3135,1695,2415,2384.62,2.71,0,835,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2148,5.04,0.21,12,0.03,469.00,11397.00,3030,20240223,-21.95,2195,20250203,7.74,2440,0.00,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,130300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2390,-25,5,-1.04,48041425,20136,50.86,2415,2440,2365,3135,1695,2415,2385.85,2.71,0,932,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2170,5.10,0.21,12,0.02,469.00,11397.00,3030,20240223,-21.12,2195,20250203,8.88,2440,0.00,20250227,2195,8.88,20250203,2990,-20.07,20240307,2195,8.88,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,120300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2390,-25,5,-1.04,45572960,19102,48.25,2415,2440,2365,3135,1695,2415,2385.77,2.71,0,899,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2170,5.10,0.21,12,0.02,469.00,11397.00,3030,20240223,-21.12,2195,20250203,8.88,2440,0.00,20250227,2195,8.88,20250203,2990,-20.07,20240307,2195,8.88,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,110259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2385,-30,5,-1.24,29895975,12542,31.68,2415,2440,2365,3135,1695,2415,2383.67,2.71,0,812,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2166,5.09,0.21,12,0.01,469.00,11397.00,3030,20240223,-21.29,2195,20250203,8.66,2440,0.00,20250227,2195,8.66,20250203,2990,-20.23,20240307,2195,8.66,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,100259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2395,-20,5,-0.83,24329800,10216,25.81,2415,2440,2365,3135,1695,2415,2381.54,2.71,0,421,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2175,5.11,0.21,12,0.01,469.00,11397.00,3030,20240223,-20.96,2195,20250203,9.11,2440,0.00,20250227,2195,9.11,20250203,2990,-19.90,20240307,2195,9.11,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N +20250307,090301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2410,-5,5,-0.21,463220,194,0.49,2415,2415,2385,3135,1695,2415,2387.73,2.71,0,-1,2475,2445,2400,2370,2325,2460,2385,454,720,500,1780,5,1,90808100,2188,5.14,0.21,12,0.00,469.00,11397.00,3030,20240223,-20.46,2195,20250203,9.79,2440,-1.23,20250227,2195,9.79,20250203,2990,-19.40,20240307,2195,9.79,20250203,0.32,N,013120,500,454 억,,2458523,N,N,139,N,00,N 20250306,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2415,50,2,2.11,94792245,39584,186.35,2395,2430,2355,3070,1660,2365,2394.71,2.71,0,963,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2193,5.15,0.21,12,0.04,469.00,11397.00,3030,20240222,-20.30,2195,20250203,10.02,2440,-1.02,20250227,2195,10.02,20250203,2990,-19.23,20240307,2195,10.02,20250203,0.32,N,013120,500,454 억,,2458351,N,N,139,N,00,N 20250306,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,0,3,0.00,91806015,38342,180.50,2395,2430,2355,3070,1660,2365,2394.40,2.71,0,724,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2148,5.04,0.21,12,0.04,469.00,11397.00,3030,20240222,-21.95,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N 20250306,140258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,0,3,0.00,66646280,27696,130.38,2395,2430,2355,3070,1660,2365,2406.35,2.71,0,-290,2441,2402,2356,2317,2271,2422,2337,454,705,500,1750,5,1,90808100,2148,5.04,0.21,12,0.03,469.00,11397.00,3030,20240222,-21.95,2195,20250203,7.74,2440,-3.07,20250227,2195,7.74,20250203,2990,-20.90,20240307,2195,7.74,20250203,0.32,N,013120,500,454 억,,2458351,N,N,48,N,00,N diff --git a/013310/price/prices-20250301.csv b/013310/price/prices-20250301.csv index d2eee8da88a3..4048173420ec 100644 --- a/013310/price/prices-20250301.csv +++ b/013310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,-35,5,-1.28,242243910,89450,92.35,2730,2735,2695,3555,1915,2735,2708.15,3.83,0,20191,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1048,2.05,0.36,12,0.23,1315.00,7522.00,4500,20240229,-40.00,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,233498285,86216,89.01,2730,2735,2695,3555,1915,2735,2708.29,3.83,0,20779,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.22,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,193088200,71260,73.57,2730,2735,2695,3555,1915,2735,2709.63,3.83,0,22044,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.18,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,181750730,67095,69.27,2730,2735,2695,3555,1915,2735,2708.86,3.83,0,19404,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.17,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,120300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,176721745,65243,67.35,2730,2735,2695,3555,1915,2735,2708.67,3.83,0,18619,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.17,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,110300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,152298750,56216,58.04,2730,2735,2695,3555,1915,2735,2709.17,3.83,0,18602,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.14,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,100259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,92128410,33963,35.06,2730,2735,2695,3555,1915,2735,2712.61,3.83,0,19054,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.09,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N +20250307,090301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2705,-30,5,-1.10,2143765,788,0.81,2730,2730,2705,3555,1915,2735,2720.51,3.83,0,-267,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1050,2.06,0.36,12,0.00,1315.00,7522.00,4500,20240229,-39.89,2165,20241209,24.94,2845,-4.92,20250225,2400,12.71,20250102,4315,-37.31,20240321,2165,24.94,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N 20250306,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,264657193,96240,193.06,2755,2795,2700,3545,1915,2730,2749.97,3.85,0,-5543,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.25,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N 20250306,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-15,5,-0.55,258036668,93805,188.17,2755,2795,2700,3545,1915,2730,2750.78,3.85,0,-4674,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1054,2.06,0.36,12,0.24,1315.00,7522.00,4500,20240229,-39.67,2165,20241209,25.40,2845,-4.57,20250225,2400,13.12,20250102,4315,-37.08,20240321,2165,25.40,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N 20250306,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,217910168,79025,158.52,2755,2795,2725,3545,1915,2730,2757.48,3.85,0,3678,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.20,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N diff --git a/013360/price/prices-20250301.csv b/013360/price/prices-20250301.csv index 83dac2323de2..5572550c08e1 100644 --- a/013360/price/prices-20250301.csv +++ b/013360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3615,-305,5,-7.78,17027723237,4734121,138.95,3820,4035,3000,5090,2745,3920,3596.59,65.33,0,-190241,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1953,48.20,1.57,12,8.76,75.00,2309.00,5500,20241211,-34.27,1110,20240307,225.68,4680,-22.76,20250102,2915,24.01,20250210,5500,-34.27,20241211,1110,225.68,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,150301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,-320,5,-8.16,15232094870,4240359,124.46,3820,4035,3000,5090,2745,3920,3591.95,65.33,0,-133730,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1945,48.00,1.56,12,7.85,75.00,2309.00,5500,20241211,-34.55,1110,20240307,224.32,4680,-23.08,20250102,2915,23.50,20250210,5500,-34.55,20241211,1110,224.32,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-480,5,-12.24,6888599326,1775357,52.11,3820,4035,3440,5090,2745,3920,3880.06,65.33,0,-251652,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,1858,45.87,1.49,12,3.29,75.00,2309.00,5500,20241211,-37.45,1110,20240307,209.91,4680,-26.50,20250102,2915,18.01,20250210,5500,-37.45,20241211,1110,209.91,20240307,0.23,N,013360,500,270 억,,35295120,Y,N,5,N,00,N +20250307,130301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3935,15,2,0.38,5472844794,1406907,41.29,3820,4035,3750,5090,2745,3920,3889.92,65.33,0,-177926,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2126,52.47,1.70,12,2.60,75.00,2309.00,5500,20241211,-28.45,1110,20240307,254.50,4680,-15.92,20250102,2915,34.99,20250210,5500,-28.45,20241211,1110,254.50,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,120301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3870,-50,5,-1.28,4880442067,1256084,36.87,3820,4035,3750,5090,2745,3920,3885.36,65.33,0,-179692,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2091,51.60,1.68,12,2.33,75.00,2309.00,5500,20241211,-29.64,1110,20240307,248.65,4680,-17.31,20250102,2915,32.76,20250210,5500,-29.64,20241211,1110,248.65,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,110300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3890,-30,5,-0.77,4234131574,1089167,31.97,3820,4035,3750,5090,2745,3920,3887.41,65.33,0,-155176,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2102,51.87,1.68,12,2.02,75.00,2309.00,5500,20241211,-29.27,1110,20240307,250.45,4680,-16.88,20250102,2915,33.45,20250210,5500,-29.27,20241211,1110,250.45,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3965,45,2,1.15,3062263328,789444,23.17,3820,4035,3750,5090,2745,3920,3878.86,65.33,0,-94781,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2142,52.87,1.72,12,1.46,75.00,2309.00,5500,20241211,-27.91,1110,20240307,257.21,4680,-15.28,20250102,2915,36.02,20250210,5500,-27.91,20241211,1110,257.21,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N +20250307,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3845,-75,5,-1.91,584758703,153025,4.49,3820,3875,3750,5090,2745,3920,3819.46,65.33,0,13665,4166,4042,3806,3682,3446,4105,3745,270,1170,500,2430,5,1,54024880,2077,51.27,1.67,12,0.28,75.00,2309.00,5500,20241211,-30.09,1110,20240307,246.40,4680,-17.84,20250102,2915,31.90,20250210,5500,-30.09,20241211,1110,246.40,20240307,0.23,N,013360,500,270 억,,35295120,N,N,5,N,00,N 20250306,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3920,380,2,10.73,12324370078,3293735,208.97,3695,3930,3570,4600,2480,3540,3741.52,64.92,0,232935,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2118,52.27,1.70,12,6.10,75.00,2309.00,5500,20241211,-28.73,1110,20240307,253.15,4680,-16.24,20250102,2915,34.48,20250210,5500,-28.73,20241211,1110,253.15,20240307,0.22,N,013360,500,270 억,,35074984,N,N,5,N,00,N 20250306,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3810,270,2,7.63,10308306671,2774661,176.04,3695,3855,3570,4600,2480,3540,3715.16,64.92,0,166791,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2058,50.80,1.65,12,5.14,75.00,2309.00,5500,20241211,-30.73,1110,20240307,243.24,4680,-18.59,20250102,2915,30.70,20250210,5500,-30.73,20241211,1110,243.24,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N 20250306,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3765,225,2,6.36,7628241207,2068916,131.26,3695,3770,3570,4600,2480,3540,3687.07,64.92,0,63803,3766,3652,3446,3332,3126,3710,3390,270,1060,500,2190,5,1,54024880,2034,50.20,1.63,12,3.83,75.00,2309.00,5500,20241211,-31.55,1110,20240307,239.19,4680,-19.55,20250102,2915,29.16,20250210,5500,-31.55,20241211,1110,239.19,20240307,0.22,N,013360,500,270 억,,35074984,N,N,35,N,00,N diff --git a/013520/price/prices-20250301.csv b/013520/price/prices-20250301.csv index 64b203255aa4..95dbd10af273 100644 --- a/013520/price/prices-20250301.csv +++ b/013520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1627,-3,5,-0.18,207837707,127935,79.51,1614,1640,1614,2115,1141,1630,1624.56,1.36,0,8279,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,814,23.58,0.50,12,0.26,69.00,3242.00,2510,20240617,-35.18,1400,20241209,16.21,2085,-21.97,20250304,1455,11.82,20250203,2510,-35.18,20240617,1400,16.21,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1627,-3,5,-0.18,195666364,120454,74.86,1614,1640,1614,2115,1141,1630,1624.41,1.36,0,8992,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,814,23.58,0.50,12,0.24,69.00,3242.00,2510,20240617,-35.18,1400,20241209,16.21,2085,-21.97,20250304,1455,11.82,20250203,2510,-35.18,20240617,1400,16.21,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1632,2,2,0.12,171201927,105428,65.52,1614,1640,1614,2115,1141,1630,1623.88,1.36,0,7731,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,817,23.65,0.50,12,0.21,69.00,3242.00,2510,20240617,-34.98,1400,20241209,16.57,2085,-21.73,20250304,1455,12.16,20250203,2510,-34.98,20240617,1400,16.57,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1627,-3,5,-0.18,138164222,85208,52.95,1614,1632,1614,2115,1141,1630,1621.49,1.36,0,9420,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,814,23.58,0.50,12,0.17,69.00,3242.00,2510,20240617,-35.18,1400,20241209,16.21,2085,-21.97,20250304,1455,11.82,20250203,2510,-35.18,20240617,1400,16.21,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1628,-2,5,-0.12,113641243,70105,43.57,1614,1632,1614,2115,1141,1630,1621.01,1.36,0,6371,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,815,23.59,0.50,12,0.14,69.00,3242.00,2510,20240617,-35.14,1400,20241209,16.29,2085,-21.92,20250304,1455,11.89,20250203,2510,-35.14,20240617,1400,16.29,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,110300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1626,-4,5,-0.25,94894198,58591,36.41,1614,1629,1614,2115,1141,1630,1619.60,1.36,0,6649,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,814,23.57,0.50,12,0.12,69.00,3242.00,2510,20240617,-35.22,1400,20241209,16.14,2085,-22.01,20250304,1455,11.75,20250203,2510,-35.22,20240617,1400,16.14,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,100300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1622,-8,5,-0.49,63257766,39067,24.28,1614,1629,1614,2115,1141,1630,1619.21,1.36,0,4858,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,812,23.51,0.50,12,0.08,69.00,3242.00,2510,20240617,-35.38,1400,20241209,15.86,2085,-22.21,20250304,1455,11.48,20250203,2510,-35.38,20240617,1400,15.86,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N +20250307,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1625,-5,5,-0.31,19844912,12289,7.64,1614,1629,1614,2115,1141,1630,1614.85,1.36,0,1572,1672,1650,1635,1613,1598,1643,1606,250,485,500,1170,1,1,50051252,813,23.55,0.50,12,0.02,69.00,3242.00,2510,20240617,-35.26,1400,20241209,16.07,2085,-22.06,20250304,1455,11.68,20250203,2510,-35.26,20240617,1400,16.07,20241209,1.11,N,013520,500,250 억,,680964,N,N,5,N,00,N 20250306,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,-2,5,-0.12,245796432,150888,43.21,1657,1657,1620,2120,1143,1632,1628.99,1.35,0,5860,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.62,0.50,12,0.30,69.00,3242.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.85,N,013520,500,250 억,,675136,N,N,5,N,00,N 20250306,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,-2,5,-0.12,233468485,143307,41.04,1657,1657,1620,2120,1143,1632,1629.14,1.35,0,5125,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.62,0.50,12,0.29,69.00,3242.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N 20250306,140259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1631,-1,5,-0.06,186448812,114372,32.75,1657,1657,1621,2120,1143,1632,1630.19,1.35,0,4381,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.64,0.50,12,0.23,69.00,3242.00,2510,20240617,-35.02,1400,20241209,16.50,2085,-21.77,20250304,1455,12.10,20250203,2510,-35.02,20240617,1400,16.50,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N diff --git a/013570/price/prices-20250301.csv b/013570/price/prices-20250301.csv index ec461ef292bf..5fa78d07f4db 100644 --- a/013570/price/prices-20250301.csv +++ b/013570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3970,10,2,0.25,79873330,20032,91.89,3960,4010,3940,5140,2775,3960,3987.29,2.08,0,-3025,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1045,5.75,0.29,12,0.08,690.00,13780.00,6400,20240229,-37.97,3510,20241210,13.11,4135,-3.99,20250221,3755,5.73,20250102,6150,-35.45,20240307,3510,13.11,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,150302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3965,5,2,0.13,66804635,16756,76.87,3960,4010,3940,5140,2775,3960,3986.91,2.08,0,-1700,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1044,5.75,0.29,12,0.06,690.00,13780.00,6400,20240229,-38.05,3510,20241210,12.96,4135,-4.11,20250221,3755,5.59,20250102,6150,-35.53,20240307,3510,12.96,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,140300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3975,15,2,0.38,56926190,14267,65.45,3960,4010,3940,5140,2775,3960,3990.06,2.08,0,-629,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1046,5.76,0.29,12,0.05,690.00,13780.00,6400,20240229,-37.89,3510,20241210,13.25,4135,-3.87,20250221,3755,5.86,20250102,6150,-35.37,20240307,3510,13.25,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,130301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3985,25,2,0.63,49083100,12301,56.43,3960,4010,3940,5140,2775,3960,3990.17,2.08,0,-363,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1049,5.78,0.29,12,0.05,690.00,13780.00,6400,20240229,-37.73,3510,20241210,13.53,4135,-3.63,20250221,3755,6.13,20250102,6150,-35.20,20240307,3510,13.53,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,120301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3995,35,2,0.88,42805790,10730,49.22,3960,4010,3940,5140,2775,3960,3989.36,2.08,0,21,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1051,5.79,0.29,12,0.04,690.00,13780.00,6400,20240229,-37.58,3510,20241210,13.82,4135,-3.39,20250221,3755,6.39,20250102,6150,-35.04,20240307,3510,13.82,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,110300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4005,45,2,1.14,34614090,8681,39.82,3960,4010,3940,5140,2775,3960,3987.34,2.08,0,658,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1054,5.80,0.29,12,0.03,690.00,13780.00,6400,20240229,-37.42,3510,20241210,14.10,4135,-3.14,20250221,3755,6.66,20250102,6150,-34.88,20240307,3510,14.10,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,100300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3990,30,2,0.76,16230275,4086,18.74,3960,4005,3940,5140,2775,3960,3972.17,2.08,0,1505,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1050,5.78,0.29,12,0.02,690.00,13780.00,6400,20240229,-37.66,3510,20241210,13.68,4135,-3.51,20250221,3755,6.26,20250102,6150,-35.12,20240307,3510,13.68,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N +20250307,090302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,0,3,0.00,201830,51,0.23,3960,3960,3950,5140,2775,3960,3957.45,2.08,0,-20,4053,4006,3983,3936,3913,3995,3925,132,1180,500,2770,5,1,26319633,1042,5.74,0.29,12,0.00,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4135,-4.23,20250221,3755,5.46,20250102,6150,-35.61,20240307,3510,12.82,20241210,3.48,N,013570,500,131 억,,546168,N,N,61,N,00,N 20250306,160300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-35,5,-0.88,87047480,21799,93.30,4010,4030,3960,5190,2800,3995,3993.21,2.06,0,4541,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1042,5.74,0.29,12,0.08,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4135,-4.23,20250221,3755,5.46,20250102,6270,-36.84,20240306,3510,12.82,20241210,3.47,N,013570,500,131 억,,542237,N,N,61,N,00,N 20250306,150300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3980,-15,5,-0.38,75835190,18973,81.21,4010,4030,3975,5190,2800,3995,3997.01,2.06,0,4374,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1048,5.77,0.29,12,0.07,690.00,13780.00,6400,20240229,-37.81,3510,20241210,13.39,4135,-3.75,20250221,3755,5.99,20250102,6270,-36.52,20240306,3510,13.39,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N 20250306,140259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3980,-15,5,-0.38,59916890,14978,64.11,4010,4030,3980,5190,2800,3995,4000.33,2.06,0,2774,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1048,5.77,0.29,12,0.06,690.00,13780.00,6400,20240229,-37.81,3510,20241210,13.39,4135,-3.75,20250221,3755,5.99,20250102,6270,-36.52,20240306,3510,13.39,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N diff --git a/013580/price/prices-20250301.csv b/013580/price/prices-20250301.csv index e3134878c57a..db6e572cf3d5 100644 --- a/013580/price/prices-20250301.csv +++ b/013580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13710,10,2,0.07,878804520,63194,185.48,13640,14150,13560,17810,9590,13700,13906.95,5.31,0,8953,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1224,2.59,0.15,12,0.71,5290.00,89706.00,15580,20240821,-12.00,11880,20241209,15.40,14150,-3.11,20250307,11980,14.44,20250203,15580,-12.00,20240821,11880,15.40,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,150302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13770,70,2,0.51,860864900,61887,181.65,13640,14150,13560,17810,9590,13700,13910.27,5.31,0,9043,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1230,2.60,0.15,12,0.69,5290.00,89706.00,15580,20240821,-11.62,11880,20241209,15.91,14150,-2.69,20250307,11980,14.94,20250203,15580,-11.62,20240821,11880,15.91,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,140301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13810,110,2,0.80,742904860,53282,156.39,13640,14150,13590,17810,9590,13700,13942.89,5.31,0,7831,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1233,2.61,0.15,12,0.60,5290.00,89706.00,15580,20240821,-11.36,11880,20241209,16.25,14150,-2.40,20250307,11980,15.28,20250203,15580,-11.36,20240821,11880,16.25,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,130302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13970,270,2,1.97,600112040,43011,126.24,13640,14150,13590,17810,9590,13700,13952.52,5.31,0,5470,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1248,2.64,0.16,12,0.48,5290.00,89706.00,15580,20240821,-10.33,11880,20241209,17.59,14150,-1.27,20250307,11980,16.61,20250203,15580,-10.33,20240821,11880,17.59,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,120301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14070,370,2,2.70,507025260,36385,106.79,13640,14110,13590,17810,9590,13700,13935.01,5.31,0,5495,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1257,2.66,0.16,12,0.41,5290.00,89706.00,15580,20240821,-9.69,11880,20241209,18.43,14110,-0.28,20250307,11980,17.45,20250203,15580,-9.69,20240821,11880,18.43,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,110301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13880,180,2,1.31,202755135,14705,43.16,13640,13930,13590,17810,9590,13700,13788.18,5.31,0,5023,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1240,2.62,0.15,12,0.16,5290.00,89706.00,15580,20240821,-10.91,11880,20241209,16.84,14040,-1.14,20250306,11980,15.86,20250203,15580,-10.91,20240821,11880,16.84,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,100300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13760,60,2,0.44,91465100,6659,19.55,13640,13850,13590,17810,9590,13700,13735.56,5.31,0,1677,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1229,2.60,0.15,12,0.07,5290.00,89706.00,15580,20240821,-11.68,11880,20241209,15.82,14040,-1.99,20250306,11980,14.86,20250203,15580,-11.68,20240821,11880,15.82,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N +20250307,090302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13600,-100,5,-0.73,2069680,152,0.45,13640,13650,13600,17810,9590,13700,13616.32,5.31,0,-62,14293,13996,13743,13446,13193,13870,13320,447,4110,5000,10130,10,1,8930907,1215,2.57,0.15,12,0.00,5290.00,89706.00,15580,20240821,-12.71,11880,20241209,14.48,14040,-3.13,20250306,11980,13.52,20250203,15580,-12.71,20240821,11880,14.48,20241209,0.47,N,013580,5000,446 억,,474546,N,N,3,N,00,N 20250306,160300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13700,230,2,1.71,465314215,33997,204.91,14040,14040,13490,17510,9430,13470,13686.88,5.29,0,2710,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1224,2.59,0.15,12,0.38,5290.00,89706.00,15580,20240821,-12.07,11880,20241209,15.32,14040,-2.42,20250306,11980,14.36,20250203,15580,-12.07,20240821,11880,15.32,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N 20250306,150300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13640,170,2,1.26,449928515,32873,198.14,14040,14040,13490,17510,9430,13470,13686.87,5.29,0,2624,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1218,2.58,0.15,12,0.37,5290.00,89706.00,15580,20240821,-12.45,11880,20241209,14.81,14040,-2.85,20250306,11980,13.86,20250203,15580,-12.45,20240821,11880,14.81,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N 20250306,140300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13660,190,2,1.41,423116265,30909,186.30,14040,14040,13490,17510,9430,13470,13689.10,5.29,0,3026,13770,13620,13320,13170,12870,13695,13245,447,4040,5000,9960,10,1,8930907,1220,2.58,0.15,12,0.35,5290.00,89706.00,15580,20240821,-12.32,11880,20241209,14.98,14040,-2.71,20250306,11980,14.02,20250203,15580,-12.32,20240821,11880,14.98,20241209,0.47,N,013580,5000,446 억,,472011,N,N,3,N,00,N diff --git a/013700/price/prices-20250301.csv b/013700/price/prices-20250301.csv index a9702af2bb02..319ae49a61a6 100644 --- a/013700/price/prices-20250301.csv +++ b/013700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1205,-40,5,-3.21,148912979,122337,195.93,1232,1240,1201,1618,872,1245,1217.24,0.60,0,-27443,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,720,20.78,0.63,12,0.20,58.00,1908.00,1775,20250110,-32.11,1142,20241115,5.52,1775,-32.11,20250110,1201,0.33,20250307,1775,-32.11,20250110,1142,5.52,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,150302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1210,-35,5,-2.81,140816259,115629,185.19,1232,1240,1201,1618,872,1245,1217.83,0.60,0,-24676,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,723,20.86,0.63,12,0.19,58.00,1908.00,1775,20250110,-31.83,1142,20241115,5.95,1775,-31.83,20250110,1201,0.75,20250307,1775,-31.83,20250110,1142,5.95,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,140301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1218,-27,5,-2.17,84729352,69247,110.91,1232,1240,1214,1618,872,1245,1223.58,0.60,0,-13480,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,728,21.00,0.64,12,0.12,58.00,1908.00,1775,20250110,-31.38,1142,20241115,6.65,1775,-31.38,20250110,1203,1.25,20250304,1775,-31.38,20250110,1142,6.65,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,130302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1217,-28,5,-2.25,77525972,63347,101.46,1232,1240,1214,1618,872,1245,1223.83,0.60,0,-11311,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,727,20.98,0.64,12,0.11,58.00,1908.00,1775,20250110,-31.44,1142,20241115,6.57,1775,-31.44,20250110,1203,1.16,20250304,1775,-31.44,20250110,1142,6.57,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,120302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1223,-22,5,-1.77,64299358,52479,84.05,1232,1240,1218,1618,872,1245,1225.24,0.60,0,-8297,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,731,21.09,0.64,12,0.09,58.00,1908.00,1775,20250110,-31.10,1142,20241115,7.09,1775,-31.10,20250110,1203,1.66,20250304,1775,-31.10,20250110,1142,7.09,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,110301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1227,-18,5,-1.45,50160150,40895,65.50,1232,1240,1220,1618,872,1245,1226.56,0.60,0,-6072,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,733,21.16,0.64,12,0.07,58.00,1908.00,1775,20250110,-30.87,1142,20241115,7.44,1775,-30.87,20250110,1203,2.00,20250304,1775,-30.87,20250110,1142,7.44,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,100301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1227,-18,5,-1.45,15009801,12230,19.59,1232,1240,1222,1618,872,1245,1227.29,0.60,0,-2548,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,733,21.16,0.64,12,0.02,58.00,1908.00,1775,20250110,-30.87,1142,20241115,7.44,1775,-30.87,20250110,1203,2.00,20250304,1775,-30.87,20250110,1142,7.44,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N +20250307,090302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1228,-17,5,-1.37,2001221,1618,2.59,1232,1240,1228,1618,872,1245,1236.85,0.60,0,-786,1264,1254,1240,1230,1216,1259,1235,299,373,500,890,1,1,59750830,734,21.17,0.64,12,0.00,58.00,1908.00,1775,20250110,-30.82,1142,20241115,7.53,1775,-30.82,20250110,1203,2.08,20250304,1775,-30.82,20250110,1142,7.53,20241115,0.23,N,013700,500,298 억,,360709,N,N,8,N,00,N 20250306,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,2,2,0.16,77071782,62436,60.90,1243,1250,1226,1615,871,1243,1234.41,0.64,0,-23798,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.47,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.86,1142,20241115,9.02,1775,-29.86,20250110,1203,3.49,20250304,1775,-29.86,20250110,1142,9.02,20241115,0.22,N,013700,500,298 억,,384808,N,N,8,N,00,N 20250306,150300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1239,-4,5,-0.32,74306362,60204,58.72,1243,1250,1226,1615,871,1243,1234.24,0.64,0,-23335,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,740,21.36,0.65,12,0.10,58.00,1908.00,1775,20250110,-30.20,1142,20241115,8.49,1775,-30.20,20250110,1203,2.99,20250304,1775,-30.20,20250110,1142,8.49,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N 20250306,140300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,3,2,0.24,72426780,58688,57.24,1243,1250,1226,1615,871,1243,1234.10,0.64,0,-22064,1271,1257,1230,1216,1189,1264,1223,299,372,500,890,1,1,59750830,744,21.48,0.65,12,0.10,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1203,3.57,20250304,1775,-29.80,20250110,1142,9.11,20241115,0.22,N,013700,500,298 억,,384808,N,N,29,N,00,N diff --git a/013720/price/prices-20250301.csv b/013720/price/prices-20250301.csv index 06605d6cfd13..0dad2e934878 100644 --- a/013720/price/prices-20250301.csv +++ b/013720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,681,-2,5,-0.29,98324169,145180,9.64,683,688,668,887,479,683,677.26,1.78,0,1093,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,304,-1.72,0.62,12,0.33,-396.00,1094.00,1855,20240314,-63.29,630,20250304,8.10,925,-26.38,20250124,630,8.10,20250304,1855,-63.29,20240314,630,8.10,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,679,-4,5,-0.59,90769742,134001,8.90,683,688,668,887,479,683,677.38,1.78,0,-983,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,303,-1.71,0.62,12,0.30,-396.00,1094.00,1855,20240314,-63.40,630,20250304,7.78,925,-26.59,20250124,630,7.78,20250304,1855,-63.40,20240314,630,7.78,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,681,-2,5,-0.29,81359313,120035,7.97,683,688,668,887,479,683,677.80,1.78,0,-565,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,304,-1.72,0.62,12,0.27,-396.00,1094.00,1855,20240314,-63.29,630,20250304,8.10,925,-26.38,20250124,630,8.10,20250304,1855,-63.29,20240314,630,8.10,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,681,-2,5,-0.29,79543295,117355,7.80,683,688,668,887,479,683,677.80,1.78,0,-1020,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,304,-1.72,0.62,12,0.26,-396.00,1094.00,1855,20240314,-63.29,630,20250304,8.10,925,-26.38,20250124,630,8.10,20250304,1855,-63.29,20240314,630,8.10,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,681,-2,5,-0.29,71332839,105182,6.99,683,688,668,887,479,683,678.18,1.78,0,-212,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,304,-1.72,0.62,12,0.24,-396.00,1094.00,1855,20240314,-63.29,630,20250304,8.10,925,-26.38,20250124,630,8.10,20250304,1855,-63.29,20240314,630,8.10,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,110301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,677,-6,5,-0.88,58316715,85994,5.71,683,688,668,887,479,683,678.15,1.78,0,-4519,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,302,-1.71,0.62,12,0.19,-396.00,1094.00,1855,20240314,-63.50,630,20250304,7.46,925,-26.81,20250124,630,7.46,20250304,1855,-63.50,20240314,630,7.46,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,100301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,677,-6,5,-0.88,50711216,74776,4.97,683,688,668,887,479,683,678.18,1.78,0,-4288,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,302,-1.71,0.62,12,0.17,-396.00,1094.00,1855,20240314,-63.50,630,20250304,7.46,925,-26.81,20250124,630,7.46,20250304,1855,-63.50,20240314,630,7.46,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N +20250307,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,674,-9,5,-1.32,10876721,15941,1.06,683,683,674,887,479,683,682.31,1.78,0,-12874,809,745,693,629,577,778,662,446,204,1000,460,1,1,44628136,301,-1.70,0.62,12,0.04,-396.00,1094.00,1855,20240314,-63.67,630,20250304,6.98,925,-27.14,20250124,630,6.98,20250304,1855,-63.67,20240314,630,6.98,20250304,0.30,N,013720,1000,446 억,,795122,N,N,0,N,00,N 20250306,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,683,36,2,5.56,1063016341,1504944,725.74,647,757,641,841,453,647,706.49,1.61,0,78480,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,305,-1.72,0.62,12,3.37,-396.00,1094.00,1855,20240314,-63.18,630,20250304,8.41,925,-26.16,20250124,630,8.41,20250304,1855,-63.18,20240314,630,8.41,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N 20250306,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,685,38,2,5.87,1016602027,1436634,692.80,647,757,641,841,453,647,707.63,1.61,0,72293,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,306,-1.73,0.63,12,3.22,-396.00,1094.00,1855,20240314,-63.07,630,20250304,8.73,925,-25.95,20250124,630,8.73,20250304,1855,-63.07,20240314,630,8.73,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N 20250306,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,688,41,2,6.34,1004710269,1419218,684.40,647,757,641,841,453,647,707.93,1.61,0,74906,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,307,-1.74,0.63,12,3.18,-396.00,1094.00,1855,20240314,-62.91,630,20250304,9.21,925,-25.62,20250124,630,9.21,20250304,1855,-62.91,20240314,630,9.21,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N diff --git a/013810/price/prices-20250301.csv b/013810/price/prices-20250301.csv index 8a6a5f175b9d..98dc45c8c73a 100644 --- a/013810/price/prices-20250301.csv +++ b/013810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,1241674627,333549,34.00,3660,3775,3660,4835,2605,3720,3722.63,4.45,0,56946,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,544,-32.83,1.26,12,2.28,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,150303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-35,5,-0.94,1196948557,321453,32.77,3660,3775,3660,4835,2605,3720,3723.57,4.45,0,56275,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,540,-32.61,1.25,12,2.19,-113.00,2942.00,5530,20241031,-33.36,2955,20240712,24.70,4295,-14.20,20250123,3430,7.43,20250212,5530,-33.36,20241031,2955,24.70,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,40,2,1.08,1035540353,277940,28.33,3660,3775,3660,4835,2605,3720,3725.79,4.45,0,50347,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,551,-33.27,1.28,12,1.90,-113.00,2942.00,5530,20241031,-32.01,2955,20240712,27.24,4295,-12.46,20250123,3430,9.62,20250212,5530,-32.01,20241031,2955,27.24,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,130302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,797838576,214641,21.88,3660,3775,3660,4835,2605,3720,3717.07,4.45,0,35945,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,544,-32.83,1.26,12,1.46,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,120302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,731948131,196865,20.07,3660,3775,3660,4835,2605,3720,3718.01,4.45,0,32148,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,544,-32.83,1.26,12,1.34,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,110301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,5,2,0.13,556165265,149502,15.24,3660,3775,3660,4835,2605,3720,3720.12,4.45,0,32836,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,546,-32.96,1.27,12,1.02,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,100301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,5,2,0.13,368045666,99217,10.11,3660,3755,3660,4835,2605,3720,3709.40,4.45,0,19215,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,546,-32.96,1.27,12,0.68,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N +20250307,090303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,0,3,0.00,83465928,22685,2.31,3660,3725,3660,4835,2605,3720,3677.61,4.45,0,3809,3956,3837,3746,3627,3536,3897,3687,73,1115,500,2380,5,1,14655470,545,-32.92,1.26,12,0.15,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,2.78,N,013810,500,73 억,,652240,N,N,0,N,00,N 20250306,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,35,2,0.95,3676580556,975258,187.11,3710,3865,3655,4790,2580,3685,3769.99,4.00,0,56492,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,545,-32.92,1.26,12,6.65,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N 20250306,150301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,40,2,1.09,3546932846,940389,180.42,3710,3865,3655,4790,2580,3685,3771.77,4.00,0,40756,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,546,-32.96,1.27,12,6.42,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N 20250306,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,75,2,2.04,3356999267,889538,170.67,3710,3865,3655,4790,2580,3685,3773.87,4.00,0,21019,3801,3742,3676,3617,3551,3710,3585,73,1105,500,2350,5,1,14655470,551,-33.27,1.28,12,6.07,-113.00,2942.00,5530,20241031,-32.01,2955,20240712,27.24,4295,-12.46,20250123,3430,9.62,20250212,5530,-32.01,20241031,2955,27.24,20240712,2.63,N,013810,500,73 억,,586543,N,N,0,N,00,N diff --git a/013870/price/prices-20250301.csv b/013870/price/prices-20250301.csv index 1b2417959ca2..a59f9d5fa350 100644 --- a/013870/price/prices-20250301.csv +++ b/013870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,0,3,0.00,10896320,2945,52.57,3690,3730,3690,4815,2595,3705,3699.94,54.74,0,-75,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,707,6.13,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,-5,5,-0.13,10426020,2818,50.30,3690,3730,3690,4815,2595,3705,3699.79,54.74,0,-73,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-10,5,-0.27,8474870,2291,40.90,3690,3730,3690,4815,2595,3705,3699.20,54.74,0,-73,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,705,6.12,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,130303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,-5,5,-0.13,5725785,1548,27.63,3690,3730,3690,4815,2595,3705,3698.83,54.74,0,-99,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,120303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-10,5,-0.27,3678745,994,17.74,3690,3730,3690,4815,2595,3705,3700.95,54.74,0,-99,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,705,6.12,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,110302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,0,3,0.00,2679825,724,12.92,3690,3730,3690,4815,2595,3705,3701.42,54.74,0,-99,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,707,6.13,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,10,2,0.27,355995,96,1.71,3690,3730,3690,4815,2595,3705,3708.28,54.74,0,0,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,709,6.15,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.16,3380,20241210,9.91,4060,-8.50,20250211,3405,9.10,20250204,5100,-27.16,20240307,3380,9.91,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N +20250307,090303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,-15,5,-0.40,99630,27,0.48,3690,3690,3690,4815,2595,3705,3690.00,54.74,0,0,3781,3742,3721,3682,3661,3732,3672,95,1110,500,2660,5,1,19072280,704,6.11,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.65,3380,20241210,9.17,4060,-9.11,20250211,3405,8.37,20250204,5100,-27.65,20240307,3380,9.17,20241210,0.72,N,013870,500,95 억,,10439796,N,N,5,N,00,N 20250306,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-5,5,-0.13,20888875,5598,37.84,3760,3760,3700,4820,2600,3710,3731.49,54.74,0,-141,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,707,6.13,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.72,N,013870,500,95 억,,10439950,N,N,5,N,00,N 20250306,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,-10,5,-0.27,20203470,5413,36.59,3760,3760,3700,4820,2600,3710,3732.40,54.74,0,-136,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,706,6.13,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N 20250306,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,0,3,0.00,19621695,5256,35.53,3760,3760,3705,4820,2600,3710,3733.20,54.74,0,-136,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,708,6.14,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.25,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,5100,-27.25,20240307,3380,9.76,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N diff --git a/013890/price/prices-20250301.csv b/013890/price/prices-20250301.csv index ccd1ef9c2a3b..5b7bceb1d407 100644 --- a/013890/price/prices-20250301.csv +++ b/013890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18050,-600,5,-3.22,2425676170,135318,242.01,18510,18630,17550,24200,13060,18650,17925.71,11.12,0,-40908,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4017,77.47,0.64,12,0.61,233.00,28380.00,28600,20250113,-36.89,10804,20240417,67.07,28600,-36.89,20250113,17550,2.85,20250307,28600,-36.89,20250113,11850,52.32,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,150303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17880,-770,5,-4.13,2011681400,112330,200.90,18510,18630,17550,24200,13060,18650,17908.67,11.12,0,-35905,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,3979,76.74,0.63,12,0.50,233.00,28380.00,28600,20250113,-37.48,10804,20240417,65.49,28600,-37.48,20250113,17550,1.88,20250307,28600,-37.48,20250113,11850,50.89,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,140302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17820,-830,5,-4.45,1517377450,84575,151.26,18510,18630,17550,24200,13060,18650,17941.21,11.12,0,-41899,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,3966,76.48,0.63,12,0.38,233.00,28380.00,28600,20250113,-37.69,10804,20240417,64.94,28600,-37.69,20250113,17550,1.54,20250307,28600,-37.69,20250113,11850,50.38,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,130303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18080,-570,5,-3.06,621124740,34324,61.39,18510,18630,17920,24200,13060,18650,18095.93,11.12,0,-17795,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4024,77.60,0.64,12,0.15,233.00,28380.00,28600,20250113,-36.78,10804,20240417,67.35,28600,-36.78,20250113,17690,2.20,20250304,28600,-36.78,20250113,11850,52.57,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,120303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18110,-540,5,-2.90,516959120,28565,51.09,18510,18630,17920,24200,13060,18650,18097.64,11.12,0,-16017,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4030,77.73,0.64,12,0.13,233.00,28380.00,28600,20250113,-36.68,10804,20240417,67.62,28600,-36.68,20250113,17690,2.37,20250304,28600,-36.68,20250113,11850,52.83,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,110302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18090,-560,5,-3.00,450867060,24924,44.58,18510,18630,17920,24200,13060,18650,18089.68,11.12,0,-13876,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4026,77.64,0.64,12,0.11,233.00,28380.00,28600,20250113,-36.75,10804,20240417,67.44,28600,-36.75,20250113,17690,2.26,20250304,28600,-36.75,20250113,11850,52.66,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,100302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18100,-550,5,-2.95,386738940,21388,38.25,18510,18630,17920,24200,13060,18650,18082.05,11.12,0,-14617,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4028,77.68,0.64,12,0.10,233.00,28380.00,28600,20250113,-36.71,10804,20240417,67.53,28600,-36.71,20250113,17690,2.32,20250304,28600,-36.71,20250113,11850,52.74,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N +20250307,090303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18280,-370,5,-1.98,16041260,874,1.56,18510,18630,18280,24200,13060,18650,18353.84,11.12,0,-714,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4068,78.45,0.64,12,0.00,233.00,28380.00,28600,20250113,-36.08,10804,20240417,69.20,28600,-36.08,20250113,17690,3.34,20250304,28600,-36.08,20250113,11850,54.26,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N 20250306,160301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18650,-20,5,-0.11,1031810675,55824,32.56,18710,18750,18290,24250,13070,18670,18483.25,11.13,0,-2306,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4150,80.04,0.66,12,0.25,233.00,28380.00,28600,20250113,-34.79,10804,20240417,72.62,28600,-34.79,20250113,17690,5.43,20250304,28600,-34.79,20250113,11850,57.38,20240417,2.10,N,013890,500,113 억,,2476729,N,N,1,N,00,N 20250306,150301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18350,-320,5,-1.71,898829945,48585,28.34,18710,18750,18290,24250,13070,18670,18500.15,11.13,0,-1760,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4084,78.76,0.65,12,0.22,233.00,28380.00,28600,20250113,-35.84,10804,20240417,69.84,28600,-35.84,20250113,17690,3.73,20250304,28600,-35.84,20250113,11850,54.85,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N 20250306,140301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18680,10,2,0.05,582179895,31445,18.34,18710,18750,18290,24250,13070,18670,18514.23,11.13,0,-5437,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4157,80.17,0.66,12,0.14,233.00,28380.00,28600,20250113,-34.69,10804,20240417,72.90,28600,-34.69,20250113,17690,5.60,20250304,28600,-34.69,20250113,11850,57.64,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N diff --git a/013990/price/prices-20250301.csv b/013990/price/prices-20250301.csv index 7b36c4be1d68..e5fa4e5f25af 100644 --- a/013990/price/prices-20250301.csv +++ b/013990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,-340,5,-6.03,4026355460,752103,263.13,5570,5670,5190,7330,3950,5640,5353.76,2.99,0,-76533,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1743,13.02,0.99,12,2.29,407.00,5344.00,6940,20240229,-23.63,3400,20240805,55.88,5920,-10.47,20250226,5120,3.52,20250115,6380,-16.93,20240620,3400,55.88,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,150303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,-370,5,-6.56,3696970930,689947,241.39,5570,5670,5190,7330,3950,5640,5358.30,2.99,0,-65134,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1733,12.95,0.99,12,2.10,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5920,-10.98,20250226,5120,2.93,20250115,6380,-17.40,20240620,3400,55.00,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,140302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,-330,5,-5.85,1275582365,230631,80.69,5570,5670,5300,7330,3950,5640,5530.79,2.99,0,-36452,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1746,13.05,0.99,12,0.70,407.00,5344.00,6940,20240229,-23.49,3400,20240805,56.18,5920,-10.30,20250226,5120,3.71,20250115,6380,-16.77,20240620,3400,56.18,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,130303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5570,-70,5,-1.24,666593105,119234,41.72,5570,5670,5550,7330,3950,5640,5590.59,2.99,0,-43039,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1832,13.69,1.04,12,0.36,407.00,5344.00,6940,20240229,-19.74,3400,20240805,63.82,5920,-5.91,20250226,5120,8.79,20250115,6380,-12.70,20240620,3400,63.82,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,120303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-60,5,-1.06,597147295,106764,37.35,5570,5670,5550,7330,3950,5640,5593.11,2.99,0,-42102,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1835,13.71,1.04,12,0.32,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6380,-12.54,20240620,3400,64.12,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,110302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,-30,5,-0.53,425459255,75933,26.57,5570,5670,5550,7330,3950,5640,5603.04,2.99,0,-28149,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1845,13.78,1.05,12,0.23,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5920,-5.24,20250226,5120,9.57,20250115,6380,-12.07,20240620,3400,65.00,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,100302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5620,-20,5,-0.35,272689570,48793,17.07,5570,5620,5550,7330,3950,5640,5588.60,2.99,0,-17420,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1848,13.81,1.05,12,0.15,407.00,5344.00,6940,20240229,-19.02,3400,20240805,65.29,5920,-5.07,20250226,5120,9.77,20250115,6380,-11.91,20240620,3400,65.29,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N +20250307,090304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,-30,5,-0.53,16322040,2925,1.02,5570,5620,5570,7330,3950,5640,5578.07,2.99,0,231,5740,5690,5630,5580,5520,5715,5605,164,1690,500,4170,10,1,32887536,1845,13.78,1.05,12,0.01,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5920,-5.24,20250226,5120,9.57,20250115,6380,-12.07,20240620,3400,65.00,20240805,6.12,N,013990,500,164 억,,984866,N,N,0,N,00,N 20250306,160302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,30,2,0.53,1597702070,284375,62.13,5610,5680,5570,7290,3930,5610,5618.26,2.92,0,23365,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1855,13.86,1.06,12,0.86,407.00,5344.00,6940,20240229,-18.73,3400,20240805,65.88,5920,-4.73,20250226,5120,10.16,20250115,6380,-11.60,20240620,3400,65.88,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N 20250306,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-30,5,-0.53,1480921800,263541,57.58,5610,5680,5570,7290,3930,5610,5619.37,2.92,0,19838,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1835,13.71,1.04,12,0.80,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6380,-12.54,20240620,3400,64.12,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N 20250306,140301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-30,5,-0.53,1351032625,240283,52.50,5610,5680,5570,7290,3930,5610,5622.74,2.92,0,11726,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1835,13.71,1.04,12,0.73,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6380,-12.54,20240620,3400,64.12,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N diff --git a/014100/price/prices-20250301.csv b/014100/price/prices-20250301.csv index 28eb0e459790..b7d22e348e8c 100644 --- a/014100/price/prices-20250301.csv +++ b/014100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,20,2,0.87,233292621,99714,58.24,2300,2440,2290,2980,1610,2295,2339.62,0.92,0,2721,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,273,3.90,0.30,12,0.85,593.00,7762.00,3725,20240322,-37.85,1790,20241206,29.33,3290,-29.64,20250224,2235,3.58,20250306,3725,-37.85,20240322,1790,29.33,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,25,2,1.09,221472966,94619,55.27,2300,2440,2290,2980,1610,2295,2340.68,0.92,0,4003,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,274,3.91,0.30,12,0.80,593.00,7762.00,3725,20240322,-37.72,1790,20241206,29.61,3290,-29.48,20250224,2235,3.80,20250306,3725,-37.72,20240322,1790,29.61,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,60,2,2.61,114324431,48096,28.09,2300,2440,2300,2980,1610,2295,2377.00,0.92,0,-4678,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,278,3.97,0.30,12,0.41,593.00,7762.00,3725,20240322,-36.78,1790,20241206,31.56,3290,-28.42,20250224,2235,5.37,20250306,3725,-36.78,20240322,1790,31.56,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,85,2,3.70,102719121,43175,25.22,2300,2440,2300,2980,1610,2295,2379.13,0.92,0,-3585,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,281,4.01,0.31,12,0.37,593.00,7762.00,3725,20240322,-36.11,1790,20241206,32.96,3290,-27.66,20250224,2235,6.49,20250306,3725,-36.11,20240322,1790,32.96,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,90,2,3.92,93129276,39112,22.84,2300,2440,2300,2980,1610,2295,2381.09,0.92,0,-3002,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,281,4.02,0.31,12,0.33,593.00,7762.00,3725,20240322,-35.97,1790,20241206,33.24,3290,-27.51,20250224,2235,6.71,20250306,3725,-35.97,20240322,1790,33.24,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,105,2,4.58,81798351,34344,20.06,2300,2440,2300,2980,1610,2295,2381.74,0.92,0,-4131,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,283,4.05,0.31,12,0.29,593.00,7762.00,3725,20240322,-35.57,1790,20241206,34.08,3290,-27.05,20250224,2235,7.38,20250306,3725,-35.57,20240322,1790,34.08,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,120,2,5.23,71284216,29956,17.50,2300,2440,2300,2980,1610,2295,2379.63,0.92,0,-3262,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,285,4.07,0.31,12,0.25,593.00,7762.00,3725,20240322,-35.17,1790,20241206,34.92,3290,-26.60,20250224,2235,8.05,20250306,3725,-35.17,20240322,1790,34.92,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N +20250307,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,50,2,2.18,5092580,2184,1.28,2300,2345,2300,2980,1610,2295,2331.77,0.92,0,-1518,2528,2411,2323,2206,2118,2367,2162,59,685,500,1600,5,1,11800000,277,3.95,0.30,12,0.02,593.00,7762.00,3725,20240322,-37.05,1790,20241206,31.01,3290,-28.72,20250224,2235,4.92,20250306,3725,-37.05,20240322,1790,31.01,20241206,0.00,N,014100,500,59 억,,108041,N,N,0,N,00,N 20250306,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-20,5,-0.86,387659862,170343,260.47,2315,2440,2235,3005,1625,2315,2275.73,0.86,0,6587,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,271,3.87,0.30,12,1.44,593.00,7762.00,3725,20240322,-38.39,1790,20241206,28.21,3290,-30.24,20250224,2235,2.68,20250306,3725,-38.39,20240322,1790,28.21,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N 20250306,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-30,5,-1.30,382046262,167899,256.73,2315,2440,2235,3005,1625,2315,2275.45,0.86,0,6030,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,270,3.85,0.29,12,1.42,593.00,7762.00,3725,20240322,-38.66,1790,20241206,27.65,3290,-30.55,20250224,2235,2.24,20250306,3725,-38.66,20240322,1790,27.65,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N 20250306,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,-40,5,-1.73,330581412,145326,222.22,2315,2440,2235,3005,1625,2315,2274.75,0.86,0,-6518,2451,2382,2321,2252,2191,2417,2287,59,690,500,1620,5,1,11800000,268,3.84,0.29,12,1.23,593.00,7762.00,3725,20240322,-38.93,1790,20241206,27.09,3290,-30.85,20250224,2235,1.79,20250306,3725,-38.93,20240322,1790,27.09,20241206,0.00,N,014100,500,59 억,,102009,N,N,0,N,00,N diff --git a/014130/price/prices-20250301.csv b/014130/price/prices-20250301.csv index 2d6b107417b3..8dd3f5c5b73e 100644 --- a/014130/price/prices-20250301.csv +++ b/014130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,15,2,0.44,14087880,4121,107.37,3435,3475,3395,4470,2410,3440,3418.56,1.91,0,-1042,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,415,-2.54,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-37.07,3070,20241209,12.54,3940,-12.31,20250109,3290,5.02,20250103,5490,-37.07,20240311,3070,12.54,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,150304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3445,5,2,0.15,10355735,3031,78.97,3435,3475,3400,4470,2410,3440,3416.61,1.91,0,-727,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,413,-2.54,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-37.25,3070,20241209,12.21,3940,-12.56,20250109,3290,4.71,20250103,5490,-37.25,20240311,3070,12.21,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,140303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3445,5,2,0.15,4855650,1417,36.92,3435,3475,3405,4470,2410,3440,3426.71,1.91,0,-387,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,413,-2.54,0.51,12,0.01,-1358.00,6809.00,5490,20240311,-37.25,3070,20241209,12.21,3940,-12.56,20250109,3290,4.71,20250103,5490,-37.25,20240311,3070,12.21,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,130304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-25,5,-0.73,4779915,1395,36.35,3435,3475,3405,4470,2410,3440,3426.46,1.91,0,-386,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,410,-2.51,0.50,12,0.01,-1358.00,6809.00,5490,20240311,-37.80,3070,20241209,11.24,3940,-13.32,20250109,3290,3.80,20250103,5490,-37.80,20240311,3070,11.24,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,120304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,25,2,0.73,2918580,851,22.17,3435,3475,3405,4470,2410,3440,3429.59,1.91,0,-354,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,416,-2.55,0.51,12,0.01,-1358.00,6809.00,5490,20240311,-36.89,3070,20241209,12.87,3940,-12.06,20250109,3290,5.32,20250103,5490,-36.89,20240311,3070,12.87,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,110303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,25,2,0.73,2859930,834,21.73,3435,3475,3405,4470,2410,3440,3429.17,1.91,0,-351,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,416,-2.55,0.51,12,0.01,-1358.00,6809.00,5490,20240311,-36.89,3070,20241209,12.87,3940,-12.06,20250109,3290,5.32,20250103,5490,-36.89,20240311,3070,12.87,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,100303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-20,5,-0.58,1927110,564,14.70,3435,3435,3405,4470,2410,3440,3416.86,1.91,0,-286,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,410,-2.52,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N +20250307,090304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,-35,5,-1.02,313825,92,2.40,3435,3435,3405,4470,2410,3440,3411.14,1.91,0,-7,3476,3457,3421,3402,3366,3467,3412,60,1030,500,2400,5,1,12000000,409,-2.51,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.98,3070,20241209,10.91,3940,-13.58,20250109,3290,3.50,20250103,5490,-37.98,20240311,3070,10.91,20241209,1.49,N,014130,500,60 억,,228724,N,N,2,N,00,N 20250306,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,15,2,0.44,13091645,3837,24.81,3385,3440,3385,4450,2400,3425,3411.95,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,413,-2.53,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.50,N,014130,500,60 억,,198412,N,N,2,N,00,N 20250306,150302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,7205115,2117,13.69,3385,3425,3385,4450,2400,3425,3403.46,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N 20250306,140302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-15,5,-0.44,6689710,1966,12.71,3385,3425,3385,4450,2400,3425,3402.70,1.65,0,320,3471,3447,3416,3392,3361,3460,3405,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.50,N,014130,500,60 억,,198412,N,N,5,N,00,N diff --git a/014160/price/prices-20250301.csv b/014160/price/prices-20250301.csv index a2ab729a9cd7..33080c41daa0 100644 --- a/014160/price/prices-20250301.csv +++ b/014160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1419,-69,5,-4.64,4174058521,2916331,235.82,1465,1500,1347,1934,1042,1488,1431.37,1.82,0,371019,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1538,19.44,0.79,12,2.69,73.00,1786.00,2245,20250123,-36.79,927,20241115,53.07,2245,-36.79,20250123,1000,41.90,20250102,2245,-36.79,20250123,927,53.07,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,150304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1415,-73,5,-4.91,3867977295,2700605,218.37,1465,1500,1347,1934,1042,1488,1432.26,1.82,0,353169,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1534,19.38,0.79,12,2.49,73.00,1786.00,2245,20250123,-36.97,927,20241115,52.64,2245,-36.97,20250123,1000,41.50,20250102,2245,-36.97,20250123,927,52.64,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,140303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1405,-83,5,-5.58,1957768925,1336706,108.09,1465,1500,1405,1934,1042,1488,1464.62,1.82,0,48539,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1523,19.25,0.79,12,1.23,73.00,1786.00,2245,20250123,-37.42,927,20241115,51.56,2245,-37.42,20250123,1000,40.50,20250102,2245,-37.42,20250123,927,51.56,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,130304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1474,-14,5,-0.94,880018302,600453,48.55,1465,1481,1453,1934,1042,1488,1465.59,1.82,0,26620,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1598,20.19,0.83,12,0.55,73.00,1786.00,2245,20250123,-34.34,927,20241115,59.01,2245,-34.34,20250123,1000,47.40,20250102,2245,-34.34,20250123,927,59.01,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,120304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1466,-22,5,-1.48,762391652,520638,42.10,1465,1476,1453,1934,1042,1488,1464.34,1.82,0,-18915,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1589,20.08,0.82,12,0.48,73.00,1786.00,2245,20250123,-34.70,927,20241115,58.14,2245,-34.70,20250123,1000,46.60,20250102,2245,-34.70,20250123,927,58.14,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,110303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1465,-23,5,-1.55,566000075,386539,31.26,1465,1476,1453,1934,1042,1488,1464.28,1.82,0,-19945,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1588,20.07,0.82,12,0.36,73.00,1786.00,2245,20250123,-34.74,927,20241115,58.04,2245,-34.74,20250123,1000,46.50,20250102,2245,-34.74,20250123,927,58.04,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,100303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1469,-19,5,-1.28,354137217,242176,19.58,1465,1476,1453,1934,1042,1488,1462.31,1.82,0,-28627,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1592,20.12,0.82,12,0.22,73.00,1786.00,2245,20250123,-34.57,927,20241115,58.47,2245,-34.57,20250123,1000,46.90,20250102,2245,-34.57,20250123,927,58.47,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N +20250307,090305,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1462,-26,5,-1.75,64235696,43856,3.55,1465,1476,1462,1934,1042,1488,1464.70,1.82,0,-9886,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1585,20.03,0.82,12,0.04,73.00,1786.00,2245,20250123,-34.88,927,20241115,57.71,2245,-34.88,20250123,1000,46.20,20250102,2245,-34.88,20250123,927,57.71,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N 20250306,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1488,-30,5,-1.98,1761759983,1184897,48.10,1512,1525,1466,1973,1063,1518,1486.84,2.01,0,-189580,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1613,20.38,0.83,12,1.09,73.00,1786.00,2245,20250123,-33.72,927,20241115,60.52,2245,-33.72,20250123,1000,48.80,20250102,2245,-33.72,20250123,927,60.52,20241115,4.05,N,014160,500,541 억,,2182856,N,N,7,N,00,N 20250306,150302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1490,-28,5,-1.84,1597065796,1074209,43.61,1512,1525,1466,1973,1063,1518,1486.74,2.01,0,-201184,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1615,20.41,0.83,12,0.99,73.00,1786.00,2245,20250123,-33.63,927,20241115,60.73,2245,-33.63,20250123,1000,49.00,20250102,2245,-33.63,20250123,927,60.73,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N 20250306,140302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1480,-38,5,-2.50,1451476613,975986,39.62,1512,1525,1466,1973,1063,1518,1487.19,2.01,0,-213880,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1604,20.27,0.83,12,0.90,73.00,1786.00,2245,20250123,-34.08,927,20241115,59.65,2245,-34.08,20250123,1000,48.00,20250102,2245,-34.08,20250123,927,59.65,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N diff --git a/014190/price/prices-20250301.csv b/014190/price/prices-20250301.csv index e6ab854d527a..8949d184f306 100644 --- a/014190/price/prices-20250301.csv +++ b/014190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1716,21,2,1.24,574117976,336471,87.96,1694,1734,1671,2200,1187,1695,1706.29,1.61,0,-810,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,607,12.26,0.58,12,0.95,140.00,2944.00,2510,20240304,-31.63,1376,20241210,24.71,2105,-18.48,20250221,1428,20.17,20250102,2310,-25.71,20240307,1376,24.71,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1715,20,2,1.18,517352552,303223,79.27,1694,1734,1671,2200,1187,1695,1706.18,1.61,0,1483,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,607,12.25,0.58,12,0.86,140.00,2944.00,2510,20240304,-31.67,1376,20241210,24.64,2105,-18.53,20250221,1428,20.10,20250102,2310,-25.76,20240307,1376,24.64,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,5,2,0.29,305624404,179424,46.91,1694,1734,1671,2200,1187,1695,1703.36,1.61,0,16238,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,602,12.14,0.58,12,0.51,140.00,2944.00,2510,20240304,-32.27,1376,20241210,23.55,2105,-19.24,20250221,1428,19.05,20250102,2310,-26.41,20240307,1376,23.55,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1705,10,2,0.59,276372920,162223,42.41,1694,1734,1671,2200,1187,1695,1703.66,1.61,0,15388,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,604,12.18,0.58,12,0.46,140.00,2944.00,2510,20240304,-32.07,1376,20241210,23.91,2105,-19.00,20250221,1428,19.40,20250102,2310,-26.19,20240307,1376,23.91,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1698,3,2,0.18,247379760,145079,37.93,1694,1734,1671,2200,1187,1695,1705.14,1.61,0,5780,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,601,12.13,0.58,12,0.41,140.00,2944.00,2510,20240304,-32.35,1376,20241210,23.40,2105,-19.33,20250221,1428,18.91,20250102,2310,-26.49,20240307,1376,23.40,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,19,2,1.12,198960914,116601,30.48,1694,1734,1671,2200,1187,1695,1706.34,1.61,0,3381,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,607,12.24,0.58,12,0.33,140.00,2944.00,2510,20240304,-31.71,1376,20241210,24.56,2105,-18.57,20250221,1428,20.03,20250102,2310,-25.80,20240307,1376,24.56,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,100303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1702,7,2,0.41,65766468,38929,10.18,1694,1705,1671,2200,1187,1695,1689.40,1.61,0,-612,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,603,12.16,0.58,12,0.11,140.00,2944.00,2510,20240304,-32.19,1376,20241210,23.69,2105,-19.14,20250221,1428,19.19,20250102,2310,-26.32,20240307,1376,23.69,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N +20250307,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1674,-21,5,-1.24,8977236,5343,1.40,1694,1694,1671,2200,1187,1695,1680.19,1.61,0,-2181,1802,1748,1716,1662,1630,1732,1646,177,505,500,1180,1,1,35399906,593,11.96,0.57,12,0.02,140.00,2944.00,2510,20240304,-33.31,1376,20241210,21.66,2105,-20.48,20250221,1428,17.23,20250102,2310,-27.53,20240307,1376,21.66,20241210,4.54,N,014190,500,176 억,,570480,N,N,0,N,00,N 20250306,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1695,-66,5,-3.75,653399234,379976,47.62,1761,1770,1684,2285,1233,1761,1719.74,1.59,0,-12811,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,600,12.11,0.58,12,1.07,140.00,2944.00,2510,20240304,-32.47,1376,20241210,23.18,2105,-19.48,20250221,1428,18.70,20250102,2360,-28.18,20240306,1376,23.18,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N 20250306,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1693,-68,5,-3.86,594311993,345036,43.24,1761,1770,1686,2285,1233,1761,1722.46,1.59,0,-20096,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,599,12.09,0.58,12,0.97,140.00,2944.00,2510,20240304,-32.55,1376,20241210,23.04,2105,-19.57,20250221,1428,18.56,20250102,2360,-28.26,20240306,1376,23.04,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N 20250306,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,-47,5,-2.67,491325512,284380,35.64,1761,1770,1703,2285,1233,1761,1727.71,1.59,0,3689,1818,1789,1740,1711,1662,1804,1726,177,524,500,1230,1,1,35399906,607,12.24,0.58,12,0.80,140.00,2944.00,2510,20240304,-31.71,1376,20241210,24.56,2105,-18.57,20250221,1428,20.03,20250102,2360,-27.37,20240306,1376,24.56,20241210,4.73,N,014190,500,176 억,,561784,N,N,0,N,00,N diff --git a/014200/price/prices-20250301.csv b/014200/price/prices-20250301.csv index 898394dce2cc..ebb313fb564d 100644 --- a/014200/price/prices-20250301.csv +++ b/014200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,150305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,140304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,130304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,120304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,110304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,100303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250307,090305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240223,0.00,30200,20240223,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240307,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250306,160303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250306,150303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250306,140303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250301.csv b/014280/price/prices-20250301.csv index cf0b75f11406..0ae8874bb7af 100644 --- a/014280/price/prices-20250301.csv +++ b/014280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-45,5,-1.06,338128684,80135,45.36,4265,4300,4152,5540,2990,4265,4219.49,1.90,0,8021,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1238,3.29,0.31,12,0.27,1283.00,13418.00,6540,20240304,-35.47,3800,20241209,11.05,4380,-3.65,20250113,3860,9.33,20250102,6270,-32.70,20240307,3800,11.05,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-70,5,-1.64,334803189,79344,44.91,4265,4300,4152,5540,2990,4265,4219.64,1.90,0,8332,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1230,3.27,0.31,12,0.27,1283.00,13418.00,6540,20240304,-35.86,3800,20241209,10.39,4380,-4.22,20250113,3860,8.68,20250102,6270,-33.09,20240307,3800,10.39,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-45,5,-1.06,305744009,72430,41.00,4265,4300,4152,5540,2990,4265,4221.23,1.90,0,10145,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1238,3.29,0.31,12,0.25,1283.00,13418.00,6540,20240304,-35.47,3800,20241209,11.05,4380,-3.65,20250113,3860,9.33,20250102,6270,-32.70,20240307,3800,11.05,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,130305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-45,5,-1.06,273964719,64897,36.74,4265,4300,4152,5540,2990,4265,4221.53,1.90,0,8084,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1238,3.29,0.31,12,0.22,1283.00,13418.00,6540,20240304,-35.47,3800,20241209,11.05,4380,-3.65,20250113,3860,9.33,20250102,6270,-32.70,20240307,3800,11.05,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,120305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4255,-10,5,-0.23,216968069,51401,29.10,4265,4300,4152,5540,2990,4265,4221.09,1.90,0,1831,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1248,3.32,0.32,12,0.18,1283.00,13418.00,6540,20240304,-34.94,3800,20241209,11.97,4380,-2.85,20250113,3860,10.23,20250102,6270,-32.14,20240307,3800,11.97,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,110304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4240,-25,5,-0.59,136246504,32480,18.39,4265,4265,4152,5540,2990,4265,4194.78,1.90,0,107,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1244,3.30,0.32,12,0.11,1283.00,13418.00,6540,20240304,-35.17,3800,20241209,11.58,4380,-3.20,20250113,3860,9.84,20250102,6270,-32.38,20240307,3800,11.58,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,100304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,-85,5,-1.99,46941686,11206,6.34,4265,4265,4152,5540,2990,4265,4188.98,1.90,0,-3361,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1226,3.26,0.31,12,0.04,1283.00,13418.00,6540,20240304,-36.09,3800,20241209,10.00,4380,-4.57,20250113,3860,8.29,20250102,6270,-33.33,20240307,3800,10.00,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N +20250307,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-45,5,-1.06,3279130,774,0.44,4265,4265,4180,5540,2990,4265,4236.60,1.90,0,-271,4391,4327,4211,4147,4031,4360,4180,293,1275,1000,2980,5,1,29329357,1238,3.29,0.31,12,0.00,1283.00,13418.00,6540,20240304,-35.47,3800,20241209,11.05,4380,-3.65,20250113,3860,9.33,20250102,6270,-32.70,20240307,3800,11.05,20241209,1.42,N,014280,1000,293 억,,557803,N,N,4,N,00,N 20250306,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4265,170,2,4.15,738529180,176104,39.43,4130,4275,4095,5320,2870,4095,4193.45,1.78,0,22755,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1251,3.32,0.32,12,0.60,1283.00,13418.00,6540,20240304,-34.79,3800,20241209,12.24,4380,-2.63,20250113,3860,10.49,20250102,6410,-33.46,20240306,3800,12.24,20241209,1.44,N,014280,1000,293 억,,522539,N,N,4,N,00,N 20250306,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4235,140,2,3.42,667338545,159357,35.68,4130,4260,4095,5320,2870,4095,4187.70,1.78,0,21230,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1242,3.30,0.32,12,0.54,1283.00,13418.00,6540,20240304,-35.24,3800,20241209,11.45,4380,-3.31,20250113,3860,9.72,20250102,6410,-33.93,20240306,3800,11.45,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N 20250306,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4245,150,2,3.66,497152145,119162,26.68,4130,4260,4095,5320,2870,4095,4172.07,1.78,0,21607,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1245,3.31,0.32,12,0.41,1283.00,13418.00,6540,20240304,-35.09,3800,20241209,11.71,4380,-3.08,20250113,3860,9.97,20250102,6410,-33.78,20240306,3800,11.71,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N diff --git a/014440/price/prices-20250301.csv b/014440/price/prices-20250301.csv index dea56dbbefbd..648ca063297f 100644 --- a/014440/price/prices-20250301.csv +++ b/014440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4685,-45,5,-0.95,638292413,135966,49.64,4770,4875,4505,6140,3315,4730,4694.56,51.93,0,5519,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,937,15.72,0.57,12,0.68,298.00,8240.00,5250,20250306,-10.76,3265,20240906,43.49,5250,-10.76,20250306,3520,33.10,20250102,5250,-10.76,20250306,3265,43.49,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4670,-60,5,-1.27,594712043,126634,46.23,4770,4875,4505,6140,3315,4730,4696.31,51.93,0,8814,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,934,15.67,0.57,12,0.63,298.00,8240.00,5250,20250306,-11.05,3265,20240906,43.03,5250,-11.05,20250306,3520,32.67,20250102,5250,-11.05,20250306,3265,43.03,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4715,-15,5,-0.32,391579465,82409,30.09,4770,4875,4550,6140,3315,4730,4751.66,51.93,0,2504,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,943,15.82,0.57,12,0.41,298.00,8240.00,5250,20250306,-10.19,3265,20240906,44.41,5250,-10.19,20250306,3520,33.95,20250102,5250,-10.19,20250306,3265,44.41,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4705,-25,5,-0.53,351275075,73885,26.98,4770,4875,4550,6140,3315,4730,4754.35,51.93,0,6719,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,941,15.79,0.57,12,0.37,298.00,8240.00,5250,20250306,-10.38,3265,20240906,44.10,5250,-10.38,20250306,3520,33.66,20250102,5250,-10.38,20250306,3265,44.10,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,120305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4750,20,2,0.42,271390305,57071,20.84,4770,4875,4550,6140,3315,4730,4755.31,51.93,0,5053,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,950,15.94,0.58,12,0.29,298.00,8240.00,5250,20250306,-9.52,3265,20240906,45.48,5250,-9.52,20250306,3520,34.94,20250102,5250,-9.52,20250306,3265,45.48,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,-5,5,-0.11,228511110,48010,17.53,4770,4875,4550,6140,3315,4730,4759.66,51.93,0,5845,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,945,15.86,0.57,12,0.24,298.00,8240.00,5250,20250306,-10.00,3265,20240906,44.72,5250,-10.00,20250306,3520,34.23,20250102,5250,-10.00,20250306,3265,44.72,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4820,90,2,1.90,171466445,36054,13.16,4770,4875,4550,6140,3315,4730,4755.82,51.93,0,8171,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,964,16.17,0.58,12,0.18,298.00,8240.00,5250,20250306,-8.19,3265,20240906,47.63,5250,-8.19,20250306,3520,36.93,20250102,5250,-8.19,20250306,3265,47.63,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N +20250307,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4695,-35,5,-0.74,5954115,1262,0.46,4770,4770,4695,6140,3315,4730,4718.00,51.93,0,-906,5476,5102,4876,4502,4276,4990,4390,100,1410,500,3590,5,1,20000000,939,15.76,0.57,12,0.01,298.00,8240.00,5250,20250306,-10.57,3265,20240906,43.80,5250,-10.57,20250306,3520,33.38,20250102,5250,-10.57,20250306,3265,43.80,20240906,2.02,N,014440,500,100 억,,10385189,N,N,5,N,00,N 20250306,160304,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4730,25,2,0.53,1321685835,273247,449.51,5000,5250,4650,6110,3295,4705,4837.49,51.91,0,11718,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,946,15.87,0.57,12,1.37,298.00,8240.00,5250,20250306,-9.90,3265,20240906,44.87,5250,-9.90,20250306,3520,34.38,20250102,5250,-9.90,20250306,3265,44.87,20240906,1.98,N,014440,500,100 억,,10381298,N,N,5,N,00,N 20250306,150303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4655,-50,5,-1.06,1267969895,261820,430.71,5000,5250,4650,6110,3295,4705,4842.91,51.91,0,13111,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,931,15.62,0.56,12,1.31,298.00,8240.00,5250,20250306,-11.33,3265,20240906,42.57,5250,-11.33,20250306,3520,32.24,20250102,5250,-11.33,20250306,3265,42.57,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N 20250306,140303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,4700,-5,5,-0.11,1173347100,241709,397.63,5000,5250,4650,6110,3295,4705,4854.38,51.91,0,12974,4865,4785,4695,4615,4525,4825,4655,100,1405,500,3570,5,1,20000000,940,15.77,0.57,12,1.21,298.00,8240.00,5250,20250306,-10.48,3265,20240906,43.95,5250,-10.48,20250306,3520,33.52,20250102,5250,-10.48,20250306,3265,43.95,20240906,1.98,N,014440,500,100 억,,10381298,N,N,8,N,00,N diff --git a/014470/price/prices-20250301.csv b/014470/price/prices-20250301.csv index c349200ada63..2d1bb94f8ba5 100644 --- a/014470/price/prices-20250301.csv +++ b/014470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1985,-85,5,-4.11,1120701823,558693,303.15,2035,2105,1915,2690,1450,2070,2005.97,0.08,0,86537,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1192,-4.58,0.67,12,0.93,-433.00,2941.00,2730,20240306,-27.29,1501,20241114,32.25,2290,-13.32,20250225,1587,25.08,20250102,2670,-25.66,20240307,1501,32.25,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,150306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1985,-85,5,-4.11,1016824522,506220,274.67,2035,2105,1915,2690,1450,2070,2008.66,0.08,0,66772,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1192,-4.58,0.67,12,0.84,-433.00,2941.00,2730,20240306,-27.29,1501,20241114,32.25,2290,-13.32,20250225,1587,25.08,20250102,2670,-25.66,20240307,1501,32.25,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1915,-155,5,-7.49,622053491,305870,165.96,2035,2105,1915,2690,1450,2070,2033.72,0.08,0,17244,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,1,1,60052260,1150,-4.42,0.65,12,0.51,-433.00,2941.00,2730,20240306,-29.85,1501,20241114,27.58,2290,-16.38,20250225,1587,20.67,20250102,2670,-28.28,20240307,1501,27.58,20241114,2.56,N,014470,500,300 억,,45195,Y,N,0,N,00,N +20250307,130305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,-10,5,-0.48,467541377,229241,124.39,2035,2105,2005,2690,1450,2070,2039.52,0.08,0,35341,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1237,-4.76,0.70,12,0.38,-433.00,2941.00,2730,20240306,-24.54,1501,20241114,37.24,2290,-10.04,20250225,1587,29.80,20250102,2670,-22.85,20240307,1501,37.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,120305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2050,-20,5,-0.97,460292142,225703,122.47,2035,2105,2005,2690,1450,2070,2039.37,0.08,0,34800,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1231,-4.73,0.70,12,0.38,-433.00,2941.00,2730,20240306,-24.91,1501,20241114,36.58,2290,-10.48,20250225,1587,29.17,20250102,2670,-23.22,20240307,1501,36.58,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,110305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2075,5,2,0.24,438164005,214917,116.61,2035,2105,2005,2690,1450,2070,2038.76,0.08,0,32896,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1246,-4.79,0.71,12,0.36,-433.00,2941.00,2730,20240306,-23.99,1501,20241114,38.24,2290,-9.39,20250225,1587,30.75,20250102,2670,-22.28,20240307,1501,38.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,100304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-25,5,-1.21,339559940,167314,90.78,2035,2070,2005,2690,1450,2070,2029.48,0.08,0,11584,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1228,-4.72,0.70,12,0.28,-433.00,2941.00,2730,20240306,-25.09,1501,20241114,36.24,2290,-10.70,20250225,1587,28.86,20250102,2670,-23.41,20240307,1501,36.24,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N +20250307,090306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,-35,5,-1.69,104894555,51554,27.97,2035,2055,2025,2690,1450,2070,2034.65,0.08,0,16001,2113,2091,2058,2036,2003,2102,2047,300,620,500,1490,5,1,60052260,1222,-4.70,0.69,12,0.09,-433.00,2941.00,2730,20240306,-25.46,1501,20241114,35.58,2290,-11.14,20250225,1587,28.23,20250102,2670,-23.78,20240307,1501,35.58,20241114,2.56,N,014470,500,300 억,,45195,N,N,0,N,00,N 20250306,160304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-10,5,-0.48,374824672,182659,78.97,2060,2080,2025,2700,1460,2080,2052.05,0.01,0,37738,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1243,-4.78,0.70,12,0.30,-433.00,2941.00,2730,20240306,-24.18,1501,20241114,37.91,2290,-9.61,20250225,1587,30.43,20250102,2730,-24.18,20240306,1501,37.91,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N 20250306,150303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2050,-30,5,-1.44,346992742,169121,73.12,2060,2080,2025,2700,1460,2080,2051.74,0.01,0,41544,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1231,-4.73,0.70,12,0.28,-433.00,2941.00,2730,20240306,-24.91,1501,20241114,36.58,2290,-10.48,20250225,1587,29.17,20250102,2730,-24.91,20240306,1501,36.58,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N 20250306,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2065,-15,5,-0.72,286995379,139934,60.50,2060,2080,2025,2700,1460,2080,2050.93,0.01,0,27699,2170,2125,2075,2030,1980,2147,2052,300,620,500,1490,5,1,60052260,1240,-4.77,0.70,12,0.23,-433.00,2941.00,2730,20240306,-24.36,1501,20241114,37.57,2290,-9.83,20250225,1587,30.12,20250102,2730,-24.36,20240306,1501,37.57,20241114,2.61,N,014470,500,300 억,,7142,N,N,0,N,00,N diff --git a/014530/price/prices-20250301.csv b/014530/price/prices-20250301.csv index a3d5ba4961e0..de87c9d3ad15 100644 --- a/014530/price/prices-20250301.csv +++ b/014530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,137811080,40615,63.75,3400,3405,3380,4420,2380,3400,3393.11,0.18,0,-6372,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1184,8.03,0.57,12,0.12,423.00,5944.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3380,0.44,20250307,5100,-33.43,20240604,3250,4.46,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3390,-10,5,-0.29,113210975,33366,52.37,3400,3405,3380,4420,2380,3400,3393.00,0.18,0,-3849,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1182,8.01,0.57,12,0.10,423.00,5944.00,5100,20240604,-33.53,3250,20241210,4.31,3560,-4.78,20250102,3380,0.30,20250307,5100,-33.53,20240604,3250,4.31,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,0,3,0.00,66506410,19581,30.74,3400,3405,3390,4420,2380,3400,3396.48,0.18,0,-1524,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1186,8.04,0.57,12,0.06,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,5,2,0.15,64938920,19120,30.01,3400,3405,3390,4420,2380,3400,3396.39,0.18,0,-1522,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1187,8.05,0.57,12,0.05,423.00,5944.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3385,0.59,20250305,5100,-33.24,20240604,3250,4.77,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,49352735,14530,22.81,3400,3405,3390,4420,2380,3400,3396.61,0.18,0,-3456,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1184,8.03,0.57,12,0.04,423.00,5944.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3385,0.30,20250305,5100,-33.43,20240604,3250,4.46,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,110305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,0,3,0.00,42950655,12645,19.85,3400,3405,3390,4420,2380,3400,3396.65,0.18,0,-3456,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1186,8.04,0.57,12,0.04,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,100305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,0,3,0.00,27533505,8102,12.72,3400,3405,3395,4420,2380,3400,3398.36,0.18,0,-3456,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1186,8.04,0.57,12,0.02,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N +20250307,090306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,4809400,1416,2.22,3400,3400,3395,4420,2380,3400,3396.47,0.18,0,-388,3453,3426,3413,3386,3373,3420,3380,174,1020,500,2580,5,1,34869420,1184,8.03,0.57,12,0.00,423.00,5944.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3385,0.30,20250305,5100,-33.43,20240604,3250,4.46,20241210,2.28,N,014530,500,174 억,,63567,N,N,11,N,00,N 20250306,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-35,5,-1.02,217052477,63706,93.35,3440,3440,3400,4465,2405,3435,3407.10,0.16,0,8638,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1186,8.04,0.57,12,0.18,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.35,N,014530,500,174 억,,54952,N,N,11,N,00,N 20250306,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,-35,5,-1.02,183031595,53701,78.69,3440,3440,3400,4465,2405,3435,3408.35,0.16,0,9380,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1186,8.04,0.57,12,0.15,423.00,5944.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3385,0.44,20250305,5100,-33.33,20240604,3250,4.62,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N 20250306,140304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,-25,5,-0.73,108364370,31748,46.52,3440,3440,3400,4465,2405,3435,3413.27,0.16,0,698,3488,3461,3423,3396,3358,3475,3410,174,1030,500,2610,5,1,34869420,1189,8.06,0.57,12,0.09,423.00,5944.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3385,0.74,20250305,5100,-33.14,20240604,3250,4.92,20241210,2.35,N,014530,500,174 억,,54952,N,N,0,N,00,N diff --git a/014570/price/prices-20250301.csv b/014570/price/prices-20250301.csv index 991268cbd33f..00dd2c821e17 100644 --- a/014570/price/prices-20250301.csv +++ b/014570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,0,3,0.00,17378730,3505,108.01,4990,5000,4925,6480,3495,4990,4958.27,1.76,0,-711,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,549,-11.16,0.70,12,0.03,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,150306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,-25,5,-0.50,14358880,2899,89.34,4990,5000,4925,6480,3495,4990,4953.05,1.76,0,-667,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,546,-11.11,0.69,12,0.03,-447.00,7150.00,7980,20240325,-37.78,4095,20241209,21.25,5600,-11.34,20250207,4580,8.41,20250102,7980,-37.78,20240325,4095,21.25,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,-30,5,-0.60,12748495,2573,79.29,4990,5000,4925,6480,3495,4990,4954.72,1.76,0,-615,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,546,-11.10,0.69,12,0.02,-447.00,7150.00,7980,20240325,-37.84,4095,20241209,21.12,5600,-11.43,20250207,4580,8.30,20250102,7980,-37.84,20240325,4095,21.12,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,130306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-20,5,-0.40,8147995,1642,50.60,4990,5000,4935,6480,3495,4990,4962.24,1.76,0,-505,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,547,-11.12,0.70,12,0.01,-447.00,7150.00,7980,20240325,-37.72,4095,20241209,21.37,5600,-11.25,20250207,4580,8.52,20250102,7980,-37.72,20240325,4095,21.37,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,120306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-15,5,-0.30,8083385,1629,50.20,4990,5000,4935,6480,3495,4990,4962.18,1.76,0,-504,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,547,-11.13,0.70,12,0.01,-447.00,7150.00,7980,20240325,-37.66,4095,20241209,21.49,5600,-11.16,20250207,4580,8.62,20250102,7980,-37.66,20240325,4095,21.49,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,110305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-15,5,-0.30,7352060,1482,45.67,4990,5000,4935,6480,3495,4990,4960.90,1.76,0,-467,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,547,-11.13,0.70,12,0.01,-447.00,7150.00,7980,20240325,-37.66,4095,20241209,21.49,5600,-11.16,20250207,4580,8.62,20250102,7980,-37.66,20240325,4095,21.49,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,0,3,0.00,1205545,242,7.46,4990,5000,4935,6480,3495,4990,4981.59,1.76,0,-147,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,549,-11.16,0.70,12,0.00,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N +20250307,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,0,3,0.00,19960,4,0.12,4990,4990,4990,6480,3495,4990,4990.00,1.76,0,0,5090,5040,5000,4950,4910,5020,4930,55,1490,500,3490,5,1,11000000,549,-11.16,0.70,12,0.00,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.87,N,014570,500,55 억,,193565,N,N,0,N,00,N 20250306,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,5,2,0.10,15685575,3145,39.20,5000,5050,4960,6480,3490,4985,4987.46,1.75,0,-463,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,549,-11.16,0.70,12,0.03,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N 20250306,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-15,5,-0.30,14798055,2967,36.98,5000,5050,4960,6480,3490,4985,4987.55,1.75,0,-447,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,547,-11.12,0.70,12,0.03,-447.00,7150.00,7980,20240325,-37.72,4095,20241209,21.37,5600,-11.25,20250207,4580,8.52,20250102,7980,-37.72,20240325,4095,21.37,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N 20250306,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,5,2,0.10,13380195,2682,33.43,5000,5050,4960,6480,3490,4985,4988.89,1.75,0,-366,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,549,-11.16,0.70,12,0.02,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N diff --git a/014580/price/prices-20250301.csv b/014580/price/prices-20250301.csv index b5acb0200bf0..2cb7fd2edf4b 100644 --- a/014580/price/prices-20250301.csv +++ b/014580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4515,-45,5,-0.99,368491568,81366,87.84,4505,4570,4505,5920,3195,4560,4528.87,2.58,0,-6732,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1245,5.18,0.63,12,0.29,871.00,7151.00,6320,20240522,-28.56,3925,20240805,15.03,4895,-7.76,20250203,4395,2.73,20250203,6320,-28.56,20240522,3925,15.03,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4530,-30,5,-0.66,303941153,67061,72.40,4505,4570,4505,5920,3195,4560,4532.31,2.58,0,-5781,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1250,5.20,0.63,12,0.24,871.00,7151.00,6320,20240522,-28.32,3925,20240805,15.41,4895,-7.46,20250203,4395,3.07,20250203,6320,-28.32,20240522,3925,15.41,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,-20,5,-0.44,191663740,42228,45.59,4505,4570,4505,5920,3195,4560,4538.78,2.58,0,-1318,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1252,5.21,0.63,12,0.15,871.00,7151.00,6320,20240522,-28.16,3925,20240805,15.67,4895,-7.25,20250203,4395,3.30,20250203,6320,-28.16,20240522,3925,15.67,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,130306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,-20,5,-0.44,170720880,37618,40.61,4505,4570,4505,5920,3195,4560,4538.28,2.58,0,-56,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1252,5.21,0.63,12,0.14,871.00,7151.00,6320,20240522,-28.16,3925,20240805,15.67,4895,-7.25,20250203,4395,3.30,20250203,6320,-28.16,20240522,3925,15.67,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,120306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4530,-30,5,-0.66,121510980,26769,28.90,4505,4570,4505,5920,3195,4560,4539.24,2.58,0,1077,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1250,5.20,0.63,12,0.10,871.00,7151.00,6320,20240522,-28.32,3925,20240805,15.41,4895,-7.46,20250203,4395,3.07,20250203,6320,-28.32,20240522,3925,15.41,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,110305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4560,0,3,0.00,91310140,20103,21.70,4505,4570,4505,5920,3195,4560,4542.12,2.58,0,2319,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1258,5.24,0.64,12,0.07,871.00,7151.00,6320,20240522,-27.85,3925,20240805,16.18,4895,-6.84,20250203,4395,3.75,20250203,6320,-27.85,20240522,3925,16.18,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,100305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4550,-10,5,-0.22,70936820,15622,16.87,4505,4570,4505,5920,3195,4560,4540.83,2.58,0,1414,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1255,5.22,0.64,12,0.06,871.00,7151.00,6320,20240522,-28.01,3925,20240805,15.92,4895,-7.05,20250203,4395,3.53,20250203,6320,-28.01,20240522,3925,15.92,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N +20250307,090307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4545,-15,5,-0.33,17235440,3824,4.13,4505,4560,4505,5920,3195,4560,4507.18,2.58,0,631,4690,4625,4590,4525,4490,4607,4507,138,1360,500,3370,5,1,27583100,1254,5.22,0.64,12,0.01,871.00,7151.00,6320,20240522,-28.09,3925,20240805,15.80,4895,-7.15,20250203,4395,3.41,20250203,6320,-28.09,20240522,3925,15.80,20240805,3.50,N,014580,500,137 억,,711620,N,N,3,N,00,N 20250306,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4560,-75,5,-1.62,425329479,92483,110.23,4625,4655,4555,6020,3245,4635,4599.00,2.42,0,-8167,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1258,5.24,0.64,12,0.34,871.00,7151.00,6320,20240522,-27.85,3925,20240805,16.18,4895,-6.84,20250203,4395,3.75,20250203,6320,-27.85,20240522,3925,16.18,20240805,3.54,N,014580,500,137 억,,667018,N,N,3,N,00,N 20250306,150304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4585,-50,5,-1.08,401070869,87161,103.88,4625,4655,4560,6020,3245,4635,4601.49,2.42,0,-3882,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1265,5.26,0.64,12,0.32,871.00,7151.00,6320,20240522,-27.45,3925,20240805,16.82,4895,-6.33,20250203,4395,4.32,20250203,6320,-27.45,20240522,3925,16.82,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N 20250306,140304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4585,-50,5,-1.08,340253989,73855,88.03,4625,4655,4570,6020,3245,4635,4607.05,2.42,0,6142,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1265,5.26,0.64,12,0.27,871.00,7151.00,6320,20240522,-27.45,3925,20240805,16.82,4895,-6.33,20250203,4395,4.32,20250203,6320,-27.45,20240522,3925,16.82,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N diff --git a/014620/price/prices-20250301.csv b/014620/price/prices-20250301.csv index dac803de7568..e7c6cb0aa14c 100644 --- a/014620/price/prices-20250301.csv +++ b/014620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,-300,5,-1.04,12988137950,453984,68.53,28500,29300,27950,37500,20200,28850,28609.26,15.84,0,31402,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,7974,20.84,1.58,12,1.63,1370.00,18020.00,32500,20250117,-12.15,10020,20240417,184.93,32500,-12.15,20250117,22950,24.40,20250102,32500,-12.15,20250117,10020,184.93,20240417,3.89,N,014620,500,143 억,,4422507,N,N,541,N,00,N +20250307,150307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28575,-275,5,-0.95,12248815725,428137,64.63,28500,29300,27950,37500,20200,28850,28609.56,15.84,0,28684,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,7981,20.86,1.59,12,1.53,1370.00,18020.00,32500,20250117,-12.08,10020,20240417,185.18,32500,-12.08,20250117,22950,24.51,20250102,32500,-12.08,20250117,10020,185.18,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28850,0,3,0.00,10580976525,369901,55.84,28500,29300,27950,37500,20200,28850,28604.88,15.84,0,27745,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,8057,21.06,1.60,12,1.32,1370.00,18020.00,32500,20250117,-11.23,10020,20240417,187.92,32500,-11.23,20250117,22950,25.71,20250102,32500,-11.23,20250117,10020,187.92,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,130306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28900,50,2,0.17,9125778775,319338,48.20,28500,29300,27950,37500,20200,28850,28577.17,15.84,0,18267,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,8071,21.09,1.60,12,1.14,1370.00,18020.00,32500,20250117,-11.08,10020,20240417,188.42,32500,-11.08,20250117,22950,25.93,20250102,32500,-11.08,20250117,10020,188.42,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,120306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,-300,5,-1.04,8006444925,280209,42.30,28500,29300,27950,37500,20200,28850,28573.11,15.84,0,1586,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,7974,20.84,1.58,12,1.00,1370.00,18020.00,32500,20250117,-12.15,10020,20240417,184.93,32500,-12.15,20250117,22950,24.40,20250102,32500,-12.15,20250117,10020,184.93,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,110306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28600,-250,5,-0.87,7090943150,248113,37.45,28500,29300,27950,37500,20200,28850,28579.48,15.84,0,-3332,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,7988,20.88,1.59,12,0.89,1370.00,18020.00,32500,20250117,-12.00,10020,20240417,185.43,32500,-12.00,20250117,22950,24.62,20250102,32500,-12.00,20250117,10020,185.43,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,100305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28850,0,3,0.00,4799131825,168094,25.37,28500,29300,27950,37500,20200,28850,28550.27,15.84,0,2438,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,8057,21.06,1.60,12,0.60,1370.00,18020.00,32500,20250117,-11.23,10020,20240417,187.92,32500,-11.23,20250117,22950,25.71,20250102,32500,-11.23,20250117,10020,187.92,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N +20250307,090307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28400,-450,5,-1.56,237441500,8342,1.26,28500,28550,28350,37500,20200,28850,28462.91,15.84,0,1688,31283,30066,29333,28116,27383,29700,27750,143,8650,500,21920,50,1,27928547,7932,20.73,1.58,12,0.03,1370.00,18020.00,32500,20250117,-12.62,10020,20240417,183.43,32500,-12.62,20250117,22950,23.75,20250102,32500,-12.62,20250117,10020,183.43,20240417,3.89,N,014620,500,143 억,,4422507,N,N,314,N,00,N 20250306,160305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28850,-950,5,-3.19,19285948550,657297,36.01,29950,30550,28600,38700,20900,29800,29341.62,16.52,0,-196282,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8057,21.06,1.60,12,2.35,1370.00,18020.00,32500,20250117,-11.23,10020,20240417,187.92,32500,-11.23,20250117,22950,25.71,20250102,32500,-11.23,20250117,10020,187.92,20240417,3.98,N,014620,500,143 억,,4612851,N,N,314,N,00,N 20250306,150305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,-1100,5,-3.69,17737611125,603457,33.06,29950,30550,28600,38700,20900,29800,29393.29,16.52,0,-189923,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8015,20.95,1.59,12,2.16,1370.00,18020.00,32500,20250117,-11.69,10020,20240417,186.43,32500,-11.69,20250117,22950,25.05,20250102,32500,-11.69,20250117,10020,186.43,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N 20250306,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29650,-150,5,-0.50,14323686800,485715,26.61,29950,30550,28700,38700,20900,29800,29489.87,16.52,0,-134848,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8281,21.64,1.65,12,1.74,1370.00,18020.00,32500,20250117,-8.77,10020,20240417,195.91,32500,-8.77,20250117,22950,29.19,20250102,32500,-8.77,20250117,10020,195.91,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N diff --git a/014680/price/prices-20250301.csv b/014680/price/prices-20250301.csv index f38fb8987dff..77d23703b6c9 100644 --- a/014680/price/prices-20250301.csv +++ b/014680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121100,100,2,0.08,15336572200,125351,63.01,119000,124900,119000,157300,84700,121000,122351.89,33.85,0,-13304,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13727,13.03,1.52,12,1.11,9294.00,79865.00,214000,20240321,-43.41,87000,20250203,39.20,126500,-4.27,20250220,87000,39.20,20250203,214000,-43.41,20240321,87000,39.20,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,987,N,00,N +20250307,150307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122000,1000,2,0.83,14385338100,117513,59.07,119000,124900,119000,157300,84700,121000,122417.36,33.85,0,-14107,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13829,13.13,1.53,12,1.04,9294.00,79865.00,214000,20240321,-42.99,87000,20250203,40.23,126500,-3.56,20250220,87000,40.23,20250203,214000,-42.99,20240321,87000,40.23,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,140306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122000,1000,2,0.83,12660351400,103396,51.98,119000,124900,119000,157300,84700,121000,122448.17,33.85,0,-8860,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13829,13.13,1.53,12,0.91,9294.00,79865.00,214000,20240321,-42.99,87000,20250203,40.23,126500,-3.56,20250220,87000,40.23,20250203,214000,-42.99,20240321,87000,40.23,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,130307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122200,1200,2,0.99,10445622250,85310,42.88,119000,124900,119000,157300,84700,121000,122446.63,33.85,0,-5524,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13852,13.15,1.53,12,0.75,9294.00,79865.00,214000,20240321,-42.90,87000,20250203,40.46,126500,-3.40,20250220,87000,40.46,20250203,214000,-42.90,20240321,87000,40.46,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,120307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121400,400,2,0.33,9529834100,77797,39.11,119000,124900,119000,157300,84700,121000,122500.16,33.85,0,-2988,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13761,13.06,1.52,12,0.69,9294.00,79865.00,214000,20240321,-43.27,87000,20250203,39.54,126500,-4.03,20250220,87000,39.54,20250203,214000,-43.27,20240321,87000,39.54,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,110306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122000,1000,2,0.83,8604946650,70178,35.28,119000,124900,119000,157300,84700,121000,122620.80,33.85,0,149,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13829,13.13,1.53,12,0.62,9294.00,79865.00,214000,20240321,-42.99,87000,20250203,40.23,126500,-3.56,20250220,87000,40.23,20250203,214000,-42.99,20240321,87000,40.23,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,100306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122000,1000,2,0.83,6652338850,54171,27.23,119000,124900,119000,157300,84700,121000,122809.50,33.85,0,4708,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13829,13.13,1.53,12,0.48,9294.00,79865.00,214000,20240321,-42.99,87000,20250203,40.23,126500,-3.56,20250220,87000,40.23,20250203,214000,-42.99,20240321,87000,40.23,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N +20250307,090307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123300,2300,2,1.90,894224100,7285,3.66,119000,124500,119000,157300,84700,121000,122799.82,33.85,0,2119,129933,125466,120533,116066,111133,127700,118300,567,36300,5000,91960,100,1,11335195,13976,13.27,1.54,12,0.06,9294.00,79865.00,214000,20240321,-42.38,87000,20250203,41.72,126500,-2.53,20250220,87000,41.72,20250203,214000,-42.38,20240321,87000,41.72,20250203,0.84,N,014680,5000,566 억,,3837099,N,N,4265,N,00,N 20250306,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121000,5600,2,4.85,24310026100,198764,216.62,115900,125000,115600,150000,80800,115400,122308.03,34.27,0,-35684,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13716,13.02,1.52,12,1.75,9294.00,79865.00,214000,20240321,-43.46,87000,20250203,39.08,126500,-4.35,20250220,87000,39.08,20250203,214000,-43.46,20240321,87000,39.08,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,4265,N,00,N 20250306,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121900,6500,2,5.63,22357801900,182669,199.08,115900,125000,115600,150000,80800,115400,122395.16,34.27,0,-36318,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13818,13.12,1.53,12,1.61,9294.00,79865.00,214000,20240321,-43.04,87000,20250203,40.11,126500,-3.64,20250220,87000,40.11,20250203,214000,-43.04,20240321,87000,40.11,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N 20250306,140305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121500,6100,2,5.29,19557042450,159638,173.98,115900,125000,115600,150000,80800,115400,122508.69,34.27,0,-27920,123600,119500,114100,110000,104600,121550,112050,567,34600,5000,87700,100,1,11335195,13772,13.07,1.52,12,1.41,9294.00,79865.00,214000,20240321,-43.22,87000,20250203,39.66,126500,-3.95,20250220,87000,39.66,20250203,214000,-43.22,20240321,87000,39.66,20250203,0.83,N,014680,5000,566 억,,3884732,N,N,462,N,00,N diff --git a/014710/price/prices-20250301.csv b/014710/price/prices-20250301.csv index 9e904091edae..0b95b44662c6 100644 --- a/014710/price/prices-20250301.csv +++ b/014710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5150,-80,5,-1.53,692564120,132267,272.28,5230,5390,5080,6790,3670,5230,5236.11,5.13,0,24209,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,887,-3.84,0.41,12,0.77,-1341.00,12653.00,8950,20240709,-42.46,3285,20240417,56.77,6640,-22.44,20250124,4365,17.98,20250123,8950,-42.46,20240709,3285,56.77,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,150307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,-70,5,-1.34,661204680,126183,259.75,5230,5390,5080,6790,3670,5230,5240.05,5.13,0,24778,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,888,-3.85,0.41,12,0.73,-1341.00,12653.00,8950,20240709,-42.35,3285,20240417,57.08,6640,-22.29,20250124,4365,18.21,20250123,8950,-42.35,20240709,3285,57.08,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,0,3,0.00,369472910,69485,143.04,5230,5390,5180,6790,3670,5230,5317.30,5.13,0,3285,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,901,-3.90,0.41,12,0.40,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,130307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,70,2,1.34,298483220,55984,115.25,5230,5390,5210,6790,3670,5230,5331.58,5.13,0,2927,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,913,-3.95,0.42,12,0.33,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,120307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,70,2,1.34,242339440,45397,93.45,5230,5390,5210,6790,3670,5230,5338.23,5.13,0,8895,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,913,-3.95,0.42,12,0.26,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,110306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5350,120,2,2.29,214143560,40094,82.54,5230,5390,5210,6790,3670,5230,5341.04,5.13,0,11387,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,921,-3.99,0.42,12,0.23,-1341.00,12653.00,8950,20240709,-40.22,3285,20240417,62.86,6640,-19.43,20250124,4365,22.57,20250123,8950,-40.22,20240709,3285,62.86,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,100306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,100,2,1.91,172644620,32317,66.53,5230,5390,5210,6790,3670,5230,5342.22,5.13,0,9414,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,918,-3.97,0.42,12,0.19,-1341.00,12653.00,8950,20240709,-40.45,3285,20240417,62.25,6640,-19.73,20250124,4365,22.11,20250123,8950,-40.45,20240709,3285,62.25,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N +20250307,090308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,-10,5,-0.19,11029700,2109,4.34,5230,5240,5210,6790,3670,5230,5229.82,5.13,0,-1610,5350,5290,5220,5160,5090,5255,5125,172,1560,1000,3240,10,1,17218543,899,-3.89,0.41,12,0.01,-1341.00,12653.00,8950,20240709,-41.68,3285,20240417,58.90,6640,-21.39,20250124,4365,19.59,20250123,8950,-41.68,20240709,3285,58.90,20240417,1.30,N,014710,1000,172 억,,883067,N,N,3,N,00,N 20250306,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,-30,5,-0.57,253428365,48520,56.34,5260,5280,5150,6830,3690,5260,5223.16,5.08,0,3101,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,901,-3.90,0.41,12,0.28,-1341.00,12653.00,8950,20240709,-41.56,3285,20240417,59.21,6640,-21.23,20250124,4365,19.82,20250123,8950,-41.56,20240709,3285,59.21,20240417,1.36,N,014710,1000,172 억,,874738,N,N,3,N,00,N 20250306,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,0,3,0.00,227185095,43506,50.52,5260,5280,5150,6830,3690,5260,5221.93,5.08,0,2289,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,906,-3.92,0.42,12,0.25,-1341.00,12653.00,8950,20240709,-41.23,3285,20240417,60.12,6640,-20.78,20250124,4365,20.50,20250123,8950,-41.23,20240709,3285,60.12,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N 20250306,140305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,-10,5,-0.19,216240455,41420,48.10,5260,5280,5150,6830,3690,5260,5220.68,5.08,0,2481,5446,5352,5206,5112,4966,5400,5160,172,1570,1000,3260,10,1,17218543,904,-3.91,0.41,12,0.24,-1341.00,12653.00,8950,20240709,-41.34,3285,20240417,59.82,6640,-20.93,20250124,4365,20.27,20250123,8950,-41.34,20240709,3285,59.82,20240417,1.36,N,014710,1000,172 억,,874738,N,N,7,N,00,N diff --git a/014790/price/prices-20250301.csv b/014790/price/prices-20250301.csv index f31091bac461..30fa132db8ec 100644 --- a/014790/price/prices-20250301.csv +++ b/014790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,15,2,0.67,94562710,41939,68.32,2255,2290,2225,2930,1580,2255,2253.59,1.08,0,2172,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,859,3.47,0.23,12,0.11,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2490,-8.84,20250225,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,5,2,0.22,83974400,37267,60.71,2255,2290,2225,2930,1580,2255,2253.32,1.08,0,2213,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,856,3.45,0.23,12,0.10,655.00,9721.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,0,3,0.00,70624627,31341,51.05,2255,2290,2225,2930,1580,2255,2253.43,1.08,0,1607,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.08,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,130307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,-5,5,-0.22,63404850,28136,45.83,2255,2290,2225,2930,1580,2255,2253.51,1.08,0,2082,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,852,3.44,0.23,12,0.07,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2490,-9.64,20250225,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2260,5,2,0.22,61065630,27096,44.14,2255,2290,2225,2930,1580,2255,2253.68,1.08,0,1565,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,856,3.45,0.23,12,0.07,655.00,9721.00,2880,20240823,-21.53,1928,20240417,17.22,2490,-9.24,20250225,2070,9.18,20250206,2880,-21.53,20240823,1928,17.22,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-10,5,-0.44,59673065,26478,43.13,2255,2290,2225,2930,1580,2255,2253.68,1.08,0,1263,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.07,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,100306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-10,5,-0.44,21666275,9610,15.65,2255,2270,2245,2930,1580,2255,2254.56,1.08,0,963,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2490,-9.84,20250225,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N +20250307,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,1.08,0,0,2351,2302,2271,2222,2191,2287,2207,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409582,N,N,9,N,00,N 20250306,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,139718070,61386,165.89,2275,2320,2240,2950,1590,2270,2276.06,1.08,0,1340,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,9,N,00,N 20250306,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-15,5,-0.66,138096855,60668,163.95,2275,2320,2240,2950,1590,2270,2276.27,1.08,0,1513,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,854,3.44,0.23,12,0.16,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2490,-9.44,20250225,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N 20250306,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,5,2,0.22,120921502,53084,143.45,2275,2320,2240,2950,1590,2270,2277.93,1.08,0,1358,2326,2297,2261,2232,2196,2312,2247,1944,680,5000,1630,5,1,37858601,861,3.47,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2490,-8.63,20250225,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,409298,N,N,17,N,00,N diff --git a/014820/price/prices-20250301.csv b/014820/price/prices-20250301.csv index b1c23839b06b..67df368a7a96 100644 --- a/014820/price/prices-20250301.csv +++ b/014820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37150,100,2,0.27,536169200,14489,88.12,37100,37500,36200,48150,25950,37050,37005.26,14.19,0,1479,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10770,16.92,1.41,12,0.05,2195.00,26401.00,54200,20241011,-31.46,34300,20250203,8.31,42350,-12.28,20250107,34300,8.31,20250203,54200,-31.46,20241011,34300,8.31,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,116,N,00,N +20250307,150308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,-400,5,-1.08,465017750,12565,76.42,37100,37500,36200,48150,25950,37050,37008.97,14.19,0,2362,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10625,16.70,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.38,34300,20250203,6.85,42350,-13.46,20250107,34300,6.85,20250203,54200,-32.38,20241011,34300,6.85,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,140307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,-250,5,-0.67,412768800,11140,67.75,37100,37500,36200,48150,25950,37050,37052.85,14.19,0,2613,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10669,16.77,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.10,34300,20250203,7.29,42350,-13.11,20250107,34300,7.29,20250203,54200,-32.10,20241011,34300,7.29,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,130307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,-50,5,-0.13,336078300,9070,55.16,37100,37500,36200,48150,25950,37050,37053.84,14.19,0,2510,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10727,16.86,1.40,12,0.03,2195.00,26401.00,54200,20241011,-31.73,34300,20250203,7.87,42350,-12.63,20250107,34300,7.87,20250203,54200,-31.73,20241011,34300,7.87,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,120308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,150,2,0.40,296494200,8002,48.67,37100,37500,36200,48150,25950,37050,37052.51,14.19,0,2507,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10785,16.95,1.41,12,0.03,2195.00,26401.00,54200,20241011,-31.37,34300,20250203,8.45,42350,-12.16,20250107,34300,8.45,20250203,54200,-31.37,20241011,34300,8.45,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,110307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37400,350,2,0.94,208331525,5635,34.27,37100,37450,36200,48150,25950,37050,36970.99,14.19,0,1911,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10843,17.04,1.42,12,0.02,2195.00,26401.00,54200,20241011,-31.00,34300,20250203,9.04,42350,-11.69,20250107,34300,9.04,20250203,54200,-31.00,20241011,34300,9.04,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,100306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36950,-100,5,-0.27,99501500,2707,16.46,37100,37400,36200,48150,25950,37050,36757.11,14.19,0,685,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10712,16.83,1.40,12,0.01,2195.00,26401.00,54200,20241011,-31.83,34300,20250203,7.73,42350,-12.75,20250107,34300,7.73,20250203,54200,-31.83,20241011,34300,7.73,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N +20250307,090308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37050,0,3,0.00,593450,16,0.10,37100,37100,37050,48150,25950,37050,37090.62,14.19,0,6,38716,37882,37116,36282,35516,37500,35900,1450,11100,5000,27410,50,1,28991282,10741,16.88,1.40,12,0.00,2195.00,26401.00,54200,20241011,-31.64,34300,20250203,8.02,42350,-12.51,20250107,34300,8.02,20250203,54200,-31.64,20241011,34300,8.02,20250203,0.59,N,014820,5000,1449 억,,4112498,N,N,248,N,00,N 20250306,160306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37050,50,2,0.14,605993500,16382,120.34,37650,37950,36350,48100,25900,37000,36990.84,14.19,0,-820,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10741,16.88,1.40,12,0.06,2195.00,26401.00,54200,20241011,-31.64,34300,20250203,8.02,42350,-12.51,20250107,34300,8.02,20250203,54200,-31.64,20241011,34300,8.02,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,248,N,00,N 20250306,150306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,-200,5,-0.54,541787650,14645,107.58,37650,37950,36350,48100,25900,37000,36994.72,14.19,0,-1151,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10669,16.77,1.39,12,0.05,2195.00,26401.00,54200,20241011,-32.10,34300,20250203,7.29,42350,-13.11,20250107,34300,7.29,20250203,54200,-32.10,20241011,34300,7.29,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N 20250306,140306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,-250,5,-0.68,469083800,12673,93.09,37650,37950,36350,48100,25900,37000,37014.42,14.19,0,-244,37966,37482,36716,36232,35466,37725,36475,1450,11100,5000,27380,50,1,28991282,10654,16.74,1.39,12,0.04,2195.00,26401.00,54200,20241011,-32.20,34300,20250203,7.14,42350,-13.22,20250107,34300,7.14,20250203,54200,-32.20,20241011,34300,7.14,20250203,0.59,N,014820,5000,1449 억,,4114214,N,N,211,N,00,N diff --git a/014830/price/prices-20250301.csv b/014830/price/prices-20250301.csv index 269252b87e5a..adf0ae5b7ca3 100644 --- a/014830/price/prices-20250301.csv +++ b/014830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79200,-1500,5,-1.86,3576804600,44650,92.16,80400,81400,78500,104900,56500,80700,80111.53,10.68,0,7728,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5360,32.96,0.59,12,0.66,2403.00,134122.00,118700,20240611,-33.28,58600,20241115,35.15,86100,-8.01,20250305,64500,22.79,20250124,118700,-33.28,20240611,58600,35.15,20241115,1.46,N,014830,5000,338 억,,722851,N,N,2,N,00,N +20250307,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79300,-1400,5,-1.73,3104292500,38689,79.85,80400,81400,78500,104900,56500,80700,80237.07,10.68,0,5187,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5367,33.00,0.59,12,0.57,2403.00,134122.00,118700,20240611,-33.19,58600,20241115,35.32,86100,-7.90,20250305,64500,22.95,20250124,118700,-33.19,20240611,58600,35.32,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80300,-400,5,-0.50,2299560500,28604,59.04,80400,81400,78500,104900,56500,80700,80392.96,10.68,0,3664,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5434,33.42,0.60,12,0.42,2403.00,134122.00,118700,20240611,-32.35,58600,20241115,37.03,86100,-6.74,20250305,64500,24.50,20250124,118700,-32.35,20240611,58600,37.03,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80400,-300,5,-0.37,2009994600,25010,51.62,80400,81400,78500,104900,56500,80700,80367.62,10.68,0,4429,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5441,33.46,0.60,12,0.37,2403.00,134122.00,118700,20240611,-32.27,58600,20241115,37.20,86100,-6.62,20250305,64500,24.65,20250124,118700,-32.27,20240611,58600,37.20,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,120308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,200,2,0.25,1859867900,23143,47.77,80400,81400,78500,104900,56500,80700,80364.15,10.68,0,4030,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5475,33.67,0.60,12,0.34,2403.00,134122.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,110307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,200,2,0.25,1304449400,16261,33.56,80400,81400,78500,104900,56500,80700,80219.48,10.68,0,3458,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5475,33.67,0.60,12,0.24,2403.00,134122.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80400,-300,5,-0.37,881622800,10999,22.70,80400,81400,78500,104900,56500,80700,80154.76,10.68,0,1811,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5441,33.46,0.60,12,0.16,2403.00,134122.00,118700,20240611,-32.27,58600,20241115,37.20,86100,-6.62,20250305,64500,24.65,20250124,118700,-32.27,20240611,58600,37.20,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N +20250307,090308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79500,-1200,5,-1.49,182424000,2302,4.75,80400,80400,78500,104900,56500,80700,79245.24,10.68,0,-234,84366,82532,81566,79732,78766,82050,79250,338,24200,5000,61330,100,1,6767600,5380,33.08,0.59,12,0.03,2403.00,134122.00,118700,20240611,-33.02,58600,20241115,35.67,86100,-7.67,20250305,64500,23.26,20250124,118700,-33.02,20240611,58600,35.67,20241115,1.46,N,014830,5000,338 억,,722851,N,N,0,N,00,N 20250306,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80700,-300,5,-0.37,3937829500,48203,42.86,81000,83400,80600,105300,56700,81000,81694.56,10.76,0,-6714,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5461,33.58,0.60,12,0.71,2403.00,134122.00,118700,20240611,-32.01,58600,20241115,37.71,86100,-6.27,20250305,64500,25.12,20250124,118700,-32.01,20240611,58600,37.71,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N 20250306,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81200,200,2,0.25,3361843250,41086,36.53,81000,83400,80600,105300,56700,81000,81826.56,10.76,0,-5971,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5495,33.79,0.61,12,0.61,2403.00,134122.00,118700,20240611,-31.59,58600,20241115,38.57,86100,-5.69,20250305,64500,25.89,20250124,118700,-31.59,20240611,58600,38.57,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N 20250306,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81600,600,2,0.74,3025299650,36954,32.86,81000,83400,80600,105300,56700,81000,81868.99,10.76,0,-3961,87866,84432,82666,79232,77466,83550,78350,338,24300,5000,61560,100,1,6767600,5522,33.96,0.61,12,0.55,2403.00,134122.00,118700,20240611,-31.26,58600,20241115,39.25,86100,-5.23,20250305,64500,26.51,20250124,118700,-31.26,20240611,58600,39.25,20241115,1.43,N,014830,5000,338 억,,728034,N,N,10,N,00,N diff --git a/014910/price/prices-20250301.csv b/014910/price/prices-20250301.csv index 99d716c1c2a4..6e546c69f3e1 100644 --- a/014910/price/prices-20250301.csv +++ b/014910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1146,-3,5,-0.26,43562347,38341,211.67,1149,1155,1129,1493,805,1149,1136.18,0.93,0,-1145,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,257,-16.14,0.69,12,0.17,-71.00,1659.00,1890,20240507,-39.37,966,20241210,18.63,1231,-6.90,20250207,1050,9.14,20250102,1890,-39.37,20240507,966,18.63,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,-20,5,-1.74,39898280,35120,193.88,1149,1155,1129,1493,805,1149,1136.06,0.93,0,-994,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,254,-15.90,0.68,12,0.16,-71.00,1659.00,1890,20240507,-40.26,966,20241210,16.87,1231,-8.29,20250207,1050,7.52,20250102,1890,-40.26,20240507,966,16.87,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,-8,5,-0.70,15459924,13508,74.57,1149,1155,1139,1493,805,1149,1144.50,0.93,0,-1198,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,256,-16.07,0.69,12,0.06,-71.00,1659.00,1890,20240507,-39.63,966,20241210,18.12,1231,-7.31,20250207,1050,8.67,20250102,1890,-39.63,20240507,966,18.12,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,130308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,-8,5,-0.70,14655815,12803,70.68,1149,1155,1139,1493,805,1149,1144.72,0.93,0,-840,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,256,-16.07,0.69,12,0.06,-71.00,1659.00,1890,20240507,-39.63,966,20241210,18.12,1231,-7.31,20250207,1050,8.67,20250102,1890,-39.63,20240507,966,18.12,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,120309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,0,3,0.00,6769819,5919,32.68,1149,1155,1140,1493,805,1149,1143.74,0.93,0,-203,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,258,-16.18,0.69,12,0.03,-71.00,1659.00,1890,20240507,-39.21,966,20241210,18.94,1231,-6.66,20250207,1050,9.43,20250102,1890,-39.21,20240507,966,18.94,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,110307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1152,3,2,0.26,6460798,5649,31.19,1149,1155,1140,1493,805,1149,1143.71,0.93,0,-23,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,259,-16.23,0.69,12,0.03,-71.00,1659.00,1890,20240507,-39.05,966,20241210,19.25,1231,-6.42,20250207,1050,9.71,20250102,1890,-39.05,20240507,966,19.25,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,5,2,0.44,2591500,2256,12.45,1149,1155,1140,1493,805,1149,1148.71,0.93,0,-23,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,259,-16.25,0.70,12,0.01,-71.00,1659.00,1890,20240507,-38.94,966,20241210,19.46,1231,-6.26,20250207,1050,9.90,20250102,1890,-38.94,20240507,966,19.46,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N +20250307,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,0,3,0.00,530838,462,2.55,1149,1149,1149,1493,805,1149,1149.00,0.93,0,0,1167,1158,1148,1139,1129,1153,1134,112,344,500,730,1,1,22460985,258,-16.18,0.69,12,0.00,-71.00,1659.00,1890,20240507,-39.21,966,20241210,18.94,1231,-6.66,20250207,1050,9.43,20250102,1890,-39.21,20240507,966,18.94,20241210,0.28,N,014910,500,112 억,,208325,N,N,3,N,00,N 20250306,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,-1,5,-0.09,20781625,18114,90.90,1150,1157,1138,1495,805,1150,1147.27,0.94,0,-1932,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,258,-16.18,0.69,12,0.08,-71.00,1659.00,1890,20240507,-39.21,966,20241210,18.94,1231,-6.66,20250207,1050,9.43,20250102,1890,-39.21,20240507,966,18.94,20241210,0.29,N,014910,500,112 억,,210272,N,N,3,N,00,N 20250306,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,-5,5,-0.43,20328919,17720,88.92,1150,1157,1138,1495,805,1150,1147.23,0.94,0,-1650,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,257,-16.13,0.69,12,0.08,-71.00,1659.00,1890,20240507,-39.42,966,20241210,18.53,1231,-6.99,20250207,1050,9.05,20250102,1890,-39.42,20240507,966,18.53,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N 20250306,140306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1153,3,2,0.26,19686206,17159,86.10,1150,1157,1138,1495,805,1150,1147.28,0.94,0,-1555,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,259,-16.24,0.69,12,0.08,-71.00,1659.00,1890,20240507,-38.99,966,20241210,19.36,1231,-6.34,20250207,1050,9.81,20250102,1890,-38.99,20240507,966,19.36,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N diff --git a/014940/price/prices-20250301.csv b/014940/price/prices-20250301.csv index ca5fe18c62f8..491279882c9f 100644 --- a/014940/price/prices-20250301.csv +++ b/014940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-120,5,-2.14,4864765280,884921,77.50,5540,5600,5400,7300,3940,5620,5497.40,6.18,0,-33947,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2507,28.21,2.84,12,1.94,195.00,1937.00,6440,20250120,-14.60,2715,20240227,102.58,6440,-14.60,20250120,4960,10.89,20250304,6440,-14.60,20250120,2885,90.64,20240307,3.75,N,014940,500,227 억,,2815985,N,N,234,N,00,N +20250307,150309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-120,5,-2.14,4500944925,818817,71.71,5540,5600,5400,7300,3940,5620,5496.89,6.18,0,-42628,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2507,28.21,2.84,12,1.80,195.00,1937.00,6440,20250120,-14.60,2715,20240227,102.58,6440,-14.60,20250120,4960,10.89,20250304,6440,-14.60,20250120,2885,90.64,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-80,5,-1.42,3709596795,675426,59.15,5540,5600,5400,7300,3940,5620,5492.23,6.18,0,-44602,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2525,28.41,2.86,12,1.48,195.00,1937.00,6440,20250120,-13.98,2715,20240227,104.05,6440,-13.98,20250120,4960,11.69,20250304,6440,-13.98,20250120,2885,92.03,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-60,5,-1.07,3303338020,602244,52.74,5540,5600,5400,7300,3940,5620,5485.05,6.18,0,-50150,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2534,28.51,2.87,12,1.32,195.00,1937.00,6440,20250120,-13.66,2715,20240227,104.79,6440,-13.66,20250120,4960,12.10,20250304,6440,-13.66,20250120,2885,92.72,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-50,5,-0.89,3009531280,549285,48.11,5540,5600,5400,7300,3940,5620,5478.99,6.18,0,-63788,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2538,28.56,2.88,12,1.21,195.00,1937.00,6440,20250120,-13.51,2715,20240227,105.16,6440,-13.51,20250120,4960,12.30,20250304,6440,-13.51,20250120,2885,93.07,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,110308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-150,5,-2.67,2387307435,436481,38.23,5540,5600,5400,7300,3940,5620,5469.44,6.18,0,-80613,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2493,28.05,2.82,12,0.96,195.00,1937.00,6440,20250120,-15.06,2715,20240227,101.47,6440,-15.06,20250120,4960,10.28,20250304,6440,-15.06,20250120,2885,89.60,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,100307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5475,-145,5,-2.58,1919784600,350773,30.72,5540,5600,5400,7300,3940,5620,5473.01,6.18,0,-50785,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2495,28.08,2.83,12,0.77,195.00,1937.00,6440,20250120,-14.98,2715,20240227,101.66,6440,-14.98,20250120,4960,10.38,20250304,6440,-14.98,20250120,2885,89.77,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N +20250307,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-130,5,-2.31,380646770,69022,6.04,5540,5600,5460,7300,3940,5620,5514.84,6.18,0,-2971,5880,5750,5650,5520,5420,5700,5470,228,1680,500,3700,10,1,45573661,2502,28.15,2.83,12,0.15,195.00,1937.00,6440,20250120,-14.75,2715,20240227,102.21,6440,-14.75,20250120,4960,10.69,20250304,6440,-14.75,20250120,2885,90.29,20240307,3.75,N,014940,500,227 억,,2815985,N,N,228,N,00,N 20250306,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,-120,5,-2.09,6388660365,1128931,20.65,5650,5780,5550,7460,4020,5740,5659.04,6.23,0,-18465,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2561,28.82,2.90,12,2.48,195.00,1937.00,6440,20250120,-12.73,2715,20240227,107.00,6440,-12.73,20250120,4960,13.31,20250304,6440,-12.73,20250120,2885,94.80,20240307,3.83,N,014940,500,227 억,,2837860,N,N,228,N,00,N 20250306,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-150,5,-2.61,5902046550,1042168,19.06,5650,5780,5550,7460,4020,5740,5663.19,6.23,0,-2370,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2548,28.67,2.89,12,2.29,195.00,1937.00,6440,20250120,-13.20,2715,20240227,105.89,6440,-13.20,20250120,4960,12.70,20250304,6440,-13.20,20250120,2885,93.76,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N 20250306,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-90,5,-1.57,4901045515,863286,15.79,5650,5780,5590,7460,4020,5740,5677.15,6.23,0,-28123,6393,6066,5613,5286,4833,6230,5450,228,1720,500,3780,10,1,45573661,2575,28.97,2.92,12,1.89,195.00,1937.00,6440,20250120,-12.27,2715,20240227,108.10,6440,-12.27,20250120,4960,13.91,20250304,6440,-12.27,20250120,2885,95.84,20240307,3.83,N,014940,500,227 억,,2837860,N,N,852,N,00,N diff --git a/014970/price/prices-20250301.csv b/014970/price/prices-20250301.csv index 222be8974c5c..19f336a2e1d2 100644 --- a/014970/price/prices-20250301.csv +++ b/014970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,-50,5,-1.71,21113760,7319,30.54,2920,2920,2875,3800,2050,2925,2884.79,0.20,0,-134,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,435,21.30,0.72,12,0.05,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,150309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2880,-45,5,-1.54,15594370,5402,22.54,2920,2920,2875,3800,2050,2925,2886.78,0.20,0,209,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,436,21.33,0.72,12,0.04,135.00,4008.00,4455,20240425,-35.35,2790,20250203,3.23,3345,-13.90,20250102,2790,3.23,20250203,4455,-35.35,20240425,2790,3.23,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,140308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2880,-45,5,-1.54,15409995,5338,22.28,2920,2920,2875,3800,2050,2925,2886.85,0.20,0,213,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,436,21.33,0.72,12,0.04,135.00,4008.00,4455,20240425,-35.35,2790,20250203,3.23,3345,-13.90,20250102,2790,3.23,20250203,4455,-35.35,20240425,2790,3.23,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,130309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-25,5,-0.85,8847410,3057,12.76,2920,2920,2885,3800,2050,2925,2894.15,0.20,0,-112,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,439,21.48,0.72,12,0.02,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,120309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2905,-20,5,-0.68,8795210,3039,12.68,2920,2920,2885,3800,2050,2925,2894.11,0.20,0,-112,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,439,21.52,0.72,12,0.02,135.00,4008.00,4455,20240425,-34.79,2790,20250203,4.12,3345,-13.15,20250102,2790,4.12,20250203,4455,-34.79,20240425,2790,4.12,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,110308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2905,-20,5,-0.68,5032505,1736,7.24,2920,2920,2890,3800,2050,2925,2898.91,0.20,0,-134,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,439,21.52,0.72,12,0.01,135.00,4008.00,4455,20240425,-34.79,2790,20250203,4.12,3345,-13.15,20250102,2790,4.12,20250203,4455,-34.79,20240425,2790,4.12,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,100307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2910,-15,5,-0.51,609430,210,0.88,2920,2920,2890,3800,2050,2925,2902.05,0.20,0,0,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,440,21.56,0.73,12,0.00,135.00,4008.00,4455,20240425,-34.68,2790,20250203,4.30,3345,-13.00,20250102,2790,4.30,20250203,4455,-34.68,20240425,2790,4.30,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N +20250307,090309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2920,-5,5,-0.17,11680,4,0.02,2920,2920,2920,3800,2050,2925,2920.00,0.20,0,0,3011,2967,2926,2882,2841,2947,2862,76,875,500,1930,5,1,15125000,442,21.63,0.73,12,0.00,135.00,4008.00,4455,20240425,-34.46,2790,20250203,4.66,3345,-12.71,20250102,2790,4.66,20250203,4455,-34.46,20240425,2790,4.66,20250203,0.25,N,014970,500,75 억,,30128,N,N,0,N,00,N 20250306,160307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2925,-35,5,-1.18,69659945,23962,565.14,2970,2970,2885,3845,2075,2960,2907.10,0.16,0,504,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,442,21.67,0.73,12,0.16,135.00,4008.00,4455,20240425,-34.34,2790,20250203,4.84,3345,-12.56,20250102,2790,4.84,20250203,4455,-34.34,20240425,2790,4.84,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N 20250306,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-60,5,-2.03,64826670,22298,525.90,2970,2970,2885,3845,2075,2960,2907.29,0.16,0,717,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,439,21.48,0.72,12,0.15,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N 20250306,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-60,5,-2.03,62089130,21354,503.63,2970,2970,2885,3845,2075,2960,2907.61,0.16,0,717,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,439,21.48,0.72,12,0.14,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N diff --git a/014990/price/prices-20250301.csv b/014990/price/prices-20250301.csv index cbc9f89d62c1..d2bafbdcac28 100644 --- a/014990/price/prices-20250301.csv +++ b/014990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,751,-40,5,-5.06,145480173,189188,181.98,782,789,751,1028,554,791,768.97,0.65,0,-53158,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,564,-32.65,1.42,12,0.25,-23.00,528.00,1250,20241213,-39.92,534,20240702,40.64,1056,-28.88,20250121,751,0.00,20250307,1250,-39.92,20241213,534,40.64,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,150309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,766,-25,5,-3.16,102581334,132655,127.60,782,789,761,1028,554,791,773.29,0.65,0,-48471,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,575,-33.30,1.45,12,0.18,-23.00,528.00,1250,20241213,-38.72,534,20240702,43.45,1056,-27.46,20250121,760,0.79,20250227,1250,-38.72,20241213,534,43.45,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,140308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,777,-14,5,-1.77,59969396,77128,74.19,782,789,771,1028,554,791,777.53,0.65,0,-34581,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,584,-33.78,1.47,12,0.10,-23.00,528.00,1250,20241213,-37.84,534,20240702,45.51,1056,-26.42,20250121,760,2.24,20250227,1250,-37.84,20241213,534,45.51,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,130309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,779,-12,5,-1.52,43267051,55561,53.44,782,789,771,1028,554,791,778.73,0.65,0,-16189,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,585,-33.87,1.48,12,0.07,-23.00,528.00,1250,20241213,-37.68,534,20240702,45.88,1056,-26.23,20250121,760,2.50,20250227,1250,-37.68,20241213,534,45.88,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,120309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,780,-11,5,-1.39,30934091,39705,38.19,782,789,771,1028,554,791,779.10,0.65,0,-4339,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,586,-33.91,1.48,12,0.05,-23.00,528.00,1250,20241213,-37.60,534,20240702,46.07,1056,-26.14,20250121,760,2.63,20250227,1250,-37.60,20241213,534,46.07,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,110308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-8,5,-1.01,27565103,35384,34.04,782,789,771,1028,554,791,779.03,0.65,0,-1913,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,588,-34.04,1.48,12,0.05,-23.00,528.00,1250,20241213,-37.36,534,20240702,46.63,1056,-25.85,20250121,760,3.03,20250227,1250,-37.36,20241213,534,46.63,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,100308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,784,-7,5,-0.88,20206109,25971,24.98,782,789,771,1028,554,791,778.03,0.65,0,-1292,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,589,-34.09,1.48,12,0.03,-23.00,528.00,1250,20241213,-37.28,534,20240702,46.82,1056,-25.76,20250121,760,3.16,20250227,1250,-37.28,20241213,534,46.82,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N +20250307,090309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,778,-13,5,-1.64,6640830,8497,8.17,782,789,778,1028,554,791,781.55,0.65,0,-345,813,802,792,781,771,807,786,376,237,500,490,1,1,75112995,584,-33.83,1.47,12,0.01,-23.00,528.00,1250,20241213,-37.76,534,20240702,45.69,1056,-26.33,20250121,760,2.37,20250227,1250,-37.76,20241213,534,45.69,20240702,0.31,N,014990,500,375 억,,491270,N,N,11,N,00,N 20250306,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,791,-7,5,-0.88,82391436,103954,44.02,790,803,782,1037,559,798,792.58,0.49,0,-18151,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,594,-34.39,1.50,12,0.14,-23.00,528.00,1250,20241213,-36.72,534,20240702,48.13,1056,-25.09,20250121,760,4.08,20250227,1250,-36.72,20241213,534,48.13,20240702,0.31,N,014990,500,375 억,,370536,N,N,11,N,00,N 20250306,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,792,-6,5,-0.75,76090653,95934,40.62,790,803,785,1037,559,798,793.16,0.49,0,-13623,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,595,-34.43,1.50,12,0.13,-23.00,528.00,1250,20241213,-36.64,534,20240702,48.31,1056,-25.00,20250121,760,4.21,20250227,1250,-36.64,20241213,534,48.31,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N 20250306,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,793,-5,5,-0.63,67382536,84868,35.93,790,803,785,1037,559,798,793.97,0.49,0,-10817,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,596,-34.48,1.50,12,0.11,-23.00,528.00,1250,20241213,-36.56,534,20240702,48.50,1056,-24.91,20250121,760,4.34,20250227,1250,-36.56,20241213,534,48.50,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N diff --git a/015020/price/prices-20250301.csv b/015020/price/prices-20250301.csv index 03fa87b3efa7..c9b631855436 100644 --- a/015020/price/prices-20250301.csv +++ b/015020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1740,-207,5,-10.63,5354989647,3036954,164.33,1935,1946,1435,2530,1363,1947,1763.29,1.14,0,-7632,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,746,-25.59,1.69,12,7.09,-68.00,1027.00,2720,20241211,-36.03,541,20241118,221.63,2360,-26.27,20250102,1125,54.67,20250210,2720,-36.03,20241211,541,221.63,20241118,0.06,N,015020,500,214 억,,489224,N,N,5,N,00,N +20250307,150309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1719,-228,5,-11.71,4716313450,2670661,144.51,1935,1946,1435,2530,1363,1947,1765.96,1.14,0,72032,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,737,-25.28,1.67,12,6.23,-68.00,1027.00,2720,20241211,-36.80,541,20241118,217.74,2360,-27.16,20250102,1125,52.80,20250210,2720,-36.80,20241211,541,217.74,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N +20250307,140308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1435,-512,5,-26.30,1810048298,966012,52.27,1935,1946,1435,2530,1363,1947,1873.72,1.14,0,-129431,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,615,-21.10,1.40,12,2.25,-68.00,1027.00,2720,20241211,-47.24,541,20241118,165.25,2360,-39.19,20250102,1125,27.56,20250210,2720,-47.24,20241211,541,165.25,20241118,0.06,N,015020,500,214 억,,489224,Y,N,0,N,00,N +20250307,130309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1921,-26,5,-1.34,1331330117,697242,37.73,1935,1946,1881,2530,1363,1947,1909.41,1.14,0,-80980,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,823,-28.25,1.87,12,1.63,-68.00,1027.00,2720,20241211,-29.37,541,20241118,255.08,2360,-18.60,20250102,1125,70.76,20250210,2720,-29.37,20241211,541,255.08,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N +20250307,120310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1900,-47,5,-2.41,1141791639,598305,32.37,1935,1940,1881,2530,1363,1947,1908.37,1.14,0,-78217,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,814,-27.94,1.85,12,1.40,-68.00,1027.00,2720,20241211,-30.15,541,20241118,251.20,2360,-19.49,20250102,1125,68.89,20250210,2720,-30.15,20241211,541,251.20,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N +20250307,110308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1913,-34,5,-1.75,1007883496,528060,28.57,1935,1940,1881,2530,1363,1947,1908.64,1.14,0,-65303,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,820,-28.13,1.86,12,1.23,-68.00,1027.00,2720,20241211,-29.67,541,20241118,253.60,2360,-18.94,20250102,1125,70.04,20250210,2720,-29.67,20241211,541,253.60,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N +20250307,100308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1914,-33,5,-1.69,799855721,419282,22.69,1935,1940,1881,2530,1363,1947,1907.67,1.14,0,-44229,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,820,-28.15,1.86,12,0.98,-68.00,1027.00,2720,20241211,-29.63,541,20241118,253.79,2360,-18.90,20250102,1125,70.13,20250210,2720,-29.63,20241211,541,253.79,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N +20250307,090310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1930,-17,5,-0.87,226201131,117250,6.34,1935,1940,1916,2530,1363,1947,1929.20,1.14,0,13682,2044,1995,1922,1873,1800,2020,1898,214,583,500,1160,1,1,42851600,827,-28.38,1.88,12,0.27,-68.00,1027.00,2720,20241211,-29.04,541,20241118,256.75,2360,-18.22,20250102,1125,71.56,20250210,2720,-29.04,20241211,541,256.75,20241118,0.06,N,015020,500,214 억,,489224,N,N,0,N,00,N 20250306,160307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1947,19,2,0.99,3497006063,1834113,29.16,1920,1971,1849,2505,1350,1928,1906.63,1.61,0,-223950,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,834,-28.63,1.90,12,4.28,-68.00,1027.00,2720,20241211,-28.42,541,20241118,259.89,2360,-17.50,20250102,1125,73.07,20250210,2720,-28.42,20241211,541,259.89,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N 20250306,150307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1927,-1,5,-0.05,3104227123,1632501,25.96,1920,1971,1849,2505,1350,1928,1901.52,1.61,0,-201523,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,826,-28.34,1.88,12,3.81,-68.00,1027.00,2720,20241211,-29.15,541,20241118,256.19,2360,-18.35,20250102,1125,71.29,20250210,2720,-29.15,20241211,541,256.19,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N 20250306,140307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1902,-26,5,-1.35,2814229690,1481154,23.55,1920,1971,1849,2505,1350,1928,1900.03,1.61,0,-203156,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,815,-27.97,1.85,12,3.46,-68.00,1027.00,2720,20241211,-30.07,541,20241118,251.57,2360,-19.41,20250102,1125,69.07,20250210,2720,-30.07,20241211,541,251.57,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N diff --git a/015230/price/prices-20250301.csv b/015230/price/prices-20250301.csv index ab59ed178180..e587a535caad 100644 --- a/015230/price/prices-20250301.csv +++ b/015230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5470,120,2,2.24,780703160,142862,175.19,5420,5530,5330,6950,3750,5350,5464.71,6.19,0,16137,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1563,4.60,0.57,12,0.50,1188.00,9647.00,7100,20240507,-22.96,4490,20241209,21.83,5570,-1.80,20250213,4920,11.18,20250109,7100,-22.96,20240507,4490,21.83,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,150310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5450,100,2,1.87,717510010,131259,160.96,5420,5530,5330,6950,3750,5350,5466.37,6.19,0,16174,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1557,4.59,0.56,12,0.46,1188.00,9647.00,7100,20240507,-23.24,4490,20241209,21.38,5570,-2.15,20250213,4920,10.77,20250109,7100,-23.24,20240507,4490,21.38,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,140308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5460,110,2,2.06,662366880,121139,148.55,5420,5530,5330,6950,3750,5350,5467.83,6.19,0,18802,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1560,4.60,0.57,12,0.42,1188.00,9647.00,7100,20240507,-23.10,4490,20241209,21.60,5570,-1.97,20250213,4920,10.98,20250109,7100,-23.10,20240507,4490,21.60,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,130309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5430,80,2,1.50,598579260,109450,134.21,5420,5530,5330,6950,3750,5350,5468.97,6.19,0,19518,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1551,4.57,0.56,12,0.38,1188.00,9647.00,7100,20240507,-23.52,4490,20241209,20.94,5570,-2.51,20250213,4920,10.37,20250109,7100,-23.52,20240507,4490,20.94,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,120310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5480,130,2,2.43,536195380,97981,120.15,5420,5530,5330,6950,3750,5350,5472.44,6.19,0,17532,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1566,4.61,0.57,12,0.34,1188.00,9647.00,7100,20240507,-22.82,4490,20241209,22.05,5570,-1.62,20250213,4920,11.38,20250109,7100,-22.82,20240507,4490,22.05,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,110309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5500,150,2,2.80,475108710,86863,106.52,5420,5530,5330,6950,3750,5350,5469.63,6.19,0,18421,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1571,4.63,0.57,12,0.30,1188.00,9647.00,7100,20240507,-22.54,4490,20241209,22.49,5570,-1.26,20250213,4920,11.79,20250109,7100,-22.54,20240507,4490,22.49,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,100308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5430,80,2,1.50,249157860,45706,56.05,5420,5500,5330,6950,3750,5350,5451.32,6.19,0,-4748,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1551,4.57,0.56,12,0.16,1188.00,9647.00,7100,20240507,-23.52,4490,20241209,20.94,5570,-2.51,20250213,4920,10.37,20250109,7100,-23.52,20240507,4490,20.94,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N +20250307,090310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,0,3,0.00,11702090,2174,2.67,5420,5420,5330,6950,3750,5350,5382.75,6.19,0,-728,5536,5442,5376,5282,5216,5490,5330,143,1600,500,3740,10,1,28572230,1529,4.50,0.55,12,0.01,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.79,N,015230,500,142 억,,1767371,N,N,4,N,00,N 20250306,160308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-60,5,-1.11,438684395,81433,45.81,5320,5470,5310,7030,3790,5410,5387.06,6.17,0,14225,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1529,4.50,0.55,12,0.29,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.77,N,015230,500,142 억,,1763279,N,N,4,N,00,N 20250306,150307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-20,5,-0.37,407814855,75672,42.57,5320,5470,5310,7030,3790,5410,5389.24,6.17,0,13800,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.26,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5570,-3.23,20250213,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N 20250306,140308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,-10,5,-0.18,377037055,69942,39.35,5320,5470,5310,7030,3790,5410,5390.71,6.17,0,13302,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1543,4.55,0.56,12,0.24,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5570,-3.05,20250213,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N diff --git a/015260/price/prices-20250301.csv b/015260/price/prices-20250301.csv index 38533d10ee81..0a9371556bd2 100644 --- a/015260/price/prices-20250301.csv +++ b/015260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160309,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,497,1,2,0.20,14686642,29718,106.49,498,499,491,644,348,496,494.20,0.00,0,-500,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.07,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,150310,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,497,1,2,0.20,14606625,29557,105.92,498,499,491,644,348,496,494.18,0.00,0,-497,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.07,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,140309,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,497,1,2,0.20,9792739,19805,70.97,498,499,491,644,348,496,494.46,0.00,0,-307,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.04,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,130310,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,493,-3,5,-0.60,8532628,17258,61.84,498,499,491,644,348,496,494.42,0.00,0,-444,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.04,-218.00,726.00,1363,20240328,-63.83,491,20250307,0.41,707,-30.27,20250123,491,0.41,20250307,1363,-63.83,20240328,491,0.41,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,120310,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,493,-3,5,-0.60,8406165,17002,60.93,498,499,491,644,348,496,494.42,0.00,0,-608,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.04,-218.00,726.00,1363,20240328,-63.83,491,20250307,0.41,707,-30.27,20250123,491,0.41,20250307,1363,-63.83,20240328,491,0.41,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,110309,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,492,-4,5,-0.81,7689774,15549,55.72,498,499,491,644,348,496,494.55,0.00,0,-608,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.90,491,20250307,0.20,707,-30.41,20250123,491,0.20,20250307,1363,-63.90,20240328,491,0.20,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,100308,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,496,0,3,0.00,5077344,10260,36.77,498,499,491,644,348,496,494.87,0.00,0,-397,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.61,491,20250307,1.02,707,-29.84,20250123,491,1.02,20250307,1363,-63.61,20240328,491,1.02,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N +20250307,090310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,498,2,2,0.40,469116,942,3.38,498,498,498,644,348,496,498.00,0.00,0,0,525,510,503,488,481,507,485,226,148,500,340,1,1,45116894,225,-2.28,0.69,12,0.00,-218.00,726.00,1363,20240328,-63.46,494,20250304,0.81,707,-29.56,20250123,494,0.81,20250304,1363,-63.46,20240328,494,0.81,20250304,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N 20250306,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,14104736,27860,57.63,518,518,496,644,348,496,506.27,0.00,0,-2493,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.61,494,20250304,0.40,707,-29.84,20250123,494,0.40,20250304,1363,-63.61,20240328,494,0.40,20250304,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N 20250306,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,13019157,25675,53.11,518,518,496,644,348,496,507.08,0.00,0,-2469,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,226,-2.29,0.69,12,0.06,-218.00,726.00,1363,20240328,-63.32,494,20250304,1.21,707,-29.28,20250123,494,1.21,20250304,1363,-63.32,20240328,494,1.21,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N 20250306,140308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,13018657,25674,53.11,518,518,496,644,348,496,507.08,0.00,0,-2469,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.61,494,20250304,0.40,707,-29.84,20250123,494,0.40,20250304,1363,-63.61,20240328,494,0.40,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N diff --git a/015360/price/prices-20250301.csv b/015360/price/prices-20250301.csv index 452543292ad8..298fae2f2e2d 100644 --- a/015360/price/prices-20250301.csv +++ b/015360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48100,-500,5,-1.03,441914975,9144,134.33,48600,49000,47850,63100,34050,48600,48328.41,9.21,0,-2515,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2886,12.21,0.56,12,0.15,3939.00,85750.00,57800,20241226,-16.78,37000,20240227,30.00,53900,-10.76,20250224,47850,0.52,20250307,57800,-16.78,20241226,37400,28.61,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48050,-550,5,-1.13,402771575,8329,122.36,48600,49000,47850,63100,34050,48600,48357.74,9.21,0,-2277,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2883,12.20,0.56,12,0.14,3939.00,85750.00,57800,20241226,-16.87,37000,20240227,29.86,53900,-10.85,20250224,47850,0.42,20250307,57800,-16.87,20241226,37400,28.48,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48400,-200,5,-0.41,234514975,4835,71.03,48600,49000,48350,63100,34050,48600,48503.61,9.21,0,-1674,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2904,12.29,0.56,12,0.08,3939.00,85750.00,57800,20241226,-16.26,37000,20240227,30.81,53900,-10.20,20250224,48200,0.41,20250304,57800,-16.26,20241226,37400,29.41,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,130310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48450,-150,5,-0.31,221349225,4563,67.03,48600,49000,48400,63100,34050,48600,48509.58,9.21,0,-1636,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2907,12.30,0.57,12,0.08,3939.00,85750.00,57800,20241226,-16.18,37000,20240227,30.95,53900,-10.11,20250224,48200,0.52,20250304,57800,-16.18,20241226,37400,29.55,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,120310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48500,-100,5,-0.21,156710875,3228,47.42,48600,49000,48400,63100,34050,48600,48547.36,9.21,0,-1315,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2910,12.31,0.57,12,0.05,3939.00,85750.00,57800,20241226,-16.09,37000,20240227,31.08,53900,-10.02,20250224,48200,0.62,20250304,57800,-16.09,20241226,37400,29.68,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,110309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,0,3,0.00,126992825,2615,38.42,48600,49000,48400,63100,34050,48600,48563.22,9.21,0,-1142,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2916,12.34,0.57,12,0.04,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,50,2,0.10,118385600,2438,35.82,48600,49000,48400,63100,34050,48600,48558.49,9.21,0,-1142,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2919,12.35,0.57,12,0.04,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N +20250307,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,0,3,0.00,49721100,1023,15.03,48600,49000,48600,63100,34050,48600,48603.23,9.21,0,-1003,49300,48950,48750,48400,48200,48850,48300,300,14500,5000,35960,50,1,6000000,2916,12.34,0.57,12,0.02,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,552463,N,N,13,N,00,N 20250306,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48600,-100,5,-0.21,330105100,6787,84.89,48700,49100,48550,63300,34100,48700,48637.86,9.22,0,-435,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2916,12.34,0.57,12,0.11,3939.00,85750.00,57800,20241226,-15.92,37000,20240227,31.35,53900,-9.83,20250224,48200,0.83,20250304,57800,-15.92,20241226,37400,29.95,20240312,0.25,N,015360,5000,300 억,,553123,N,N,13,N,00,N 20250306,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,-50,5,-0.10,304725100,6265,78.36,48700,49100,48550,63300,34100,48700,48639.28,9.22,0,-266,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2919,12.35,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.83,37000,20240227,31.49,53900,-9.74,20250224,48200,0.93,20250304,57800,-15.83,20241226,37400,30.08,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N 20250306,140308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,287926900,5920,74.05,48700,49100,48550,63300,34100,48700,48636.30,9.22,0,-237,49533,49116,48783,48366,48033,49325,48575,300,14600,5000,36030,50,1,6000000,2922,12.36,0.57,12,0.10,3939.00,85750.00,57800,20241226,-15.74,37000,20240227,31.62,53900,-9.65,20250224,48200,1.04,20250304,57800,-15.74,20241226,37400,30.21,20240312,0.25,N,015360,5000,300 억,,553123,N,N,2,N,00,N diff --git a/015590/price/prices-20250301.csv b/015590/price/prices-20250301.csv index 1485f6e1f2d3..d2595616565e 100644 --- a/015590/price/prices-20250301.csv +++ b/015590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,150311,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,140309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,130310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,120311,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,110309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,100309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N +20250307,090311,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N 20250306,160309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250306,150308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250306,140308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N diff --git a/015710/price/prices-20250301.csv b/015710/price/prices-20250301.csv index ad00b6d1cc56..bfde506d21b1 100644 --- a/015710/price/prices-20250301.csv +++ b/015710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-45,5,-1.07,191154895,45862,89.42,4180,4230,4130,5480,2955,4220,4168.04,1.59,0,-3111,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,732,24.13,0.58,12,0.26,173.00,7196.00,5650,20241029,-26.11,3200,20240909,30.47,5040,-17.16,20250106,3910,6.78,20250304,5650,-26.11,20241029,3200,30.47,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,150311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-90,5,-2.13,176706845,42389,82.64,4180,4230,4130,5480,2955,4220,4168.69,1.59,0,-2089,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,724,23.87,0.57,12,0.24,173.00,7196.00,5650,20241029,-26.90,3200,20240909,29.06,5040,-18.06,20250106,3910,5.63,20250304,5650,-26.90,20241029,3200,29.06,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,140309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-40,5,-0.95,113829095,27243,53.11,4180,4230,4140,5480,2955,4220,4178.28,1.59,0,3680,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,733,24.16,0.58,12,0.16,173.00,7196.00,5650,20241029,-26.02,3200,20240909,30.62,5040,-17.06,20250106,3910,6.91,20250304,5650,-26.02,20241029,3200,30.62,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,130310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-45,5,-1.07,94044720,22507,43.88,4180,4230,4140,5480,2955,4220,4178.45,1.59,0,1091,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,732,24.13,0.58,12,0.13,173.00,7196.00,5650,20241029,-26.11,3200,20240909,30.47,5040,-17.16,20250106,3910,6.78,20250304,5650,-26.11,20241029,3200,30.47,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,120311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-10,5,-0.24,45632265,10892,21.24,4180,4230,4140,5480,2955,4220,4189.50,1.59,0,-3948,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,738,24.34,0.59,12,0.06,173.00,7196.00,5650,20241029,-25.49,3200,20240909,31.56,5040,-16.47,20250106,3910,7.67,20250304,5650,-25.49,20241029,3200,31.56,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,110310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-35,5,-0.83,33513830,7997,15.59,4180,4230,4140,5480,2955,4220,4190.78,1.59,0,-3591,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,734,24.19,0.58,12,0.05,173.00,7196.00,5650,20241029,-25.93,3200,20240909,30.78,5040,-16.96,20250106,3910,7.03,20250304,5650,-25.93,20241029,3200,30.78,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,100309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,5,2,0.12,22712050,5423,10.57,4180,4230,4140,5480,2955,4220,4188.06,1.59,0,-1481,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,741,24.42,0.59,12,0.03,173.00,7196.00,5650,20241029,-25.22,3200,20240909,32.03,5040,-16.17,20250106,3910,8.06,20250304,5650,-25.22,20241029,3200,32.03,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N +20250307,090311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,-80,5,-1.90,4510015,1082,2.11,4180,4180,4140,5480,2955,4220,4167.93,1.59,0,13,4350,4285,4210,4145,4070,4317,4177,88,1260,500,2780,5,1,17530500,726,23.93,0.58,12,0.01,173.00,7196.00,5650,20241029,-26.73,3200,20240909,29.37,5040,-17.86,20250106,3910,5.88,20250304,5650,-26.73,20241029,3200,29.37,20240909,3.68,N,015710,500,87 억,,278744,N,N,0,N,00,N 20250306,160309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,30,2,0.72,216697595,51272,112.78,4175,4275,4135,5440,2935,4190,4226.43,1.61,0,-13733,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,740,24.39,0.59,12,0.29,173.00,7196.00,5650,20241029,-25.31,3200,20240909,31.88,5040,-16.27,20250106,3910,7.93,20250304,5650,-25.31,20241029,3200,31.88,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N 20250306,150309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,30,2,0.72,211122790,49950,109.87,4175,4275,4135,5440,2935,4190,4226.68,1.61,0,-13018,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,740,24.39,0.59,12,0.28,173.00,7196.00,5650,20241029,-25.31,3200,20240909,31.88,5040,-16.27,20250106,3910,7.93,20250304,5650,-25.31,20241029,3200,31.88,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N 20250306,140309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,40,2,0.95,200072650,47322,104.09,4175,4275,4135,5440,2935,4190,4227.90,1.61,0,-12761,4293,4241,4153,4101,4013,4267,4127,88,1250,500,2760,5,1,17530500,742,24.45,0.59,12,0.27,173.00,7196.00,5650,20241029,-25.13,3200,20240909,32.19,5040,-16.07,20250106,3910,8.18,20250304,5650,-25.13,20241029,3200,32.19,20240909,3.68,N,015710,500,87 억,,282087,N,N,0,N,00,N diff --git a/015750/price/prices-20250301.csv b/015750/price/prices-20250301.csv index ea871011f257..ca18bd000627 100644 --- a/015750/price/prices-20250301.csv +++ b/015750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,-10,5,-0.19,3579540990,669983,52.90,5400,5530,5270,6890,3710,5300,5342.85,6.34,0,-29866,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4232,2.49,0.32,12,0.84,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.75,N,015750,500,400 억,,5070848,N,N,597,N,00,N +20250307,150311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,10,2,0.19,3410073180,638010,50.37,5400,5530,5270,6890,3710,5300,5344.91,6.34,0,-34794,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4248,2.50,0.32,12,0.80,2124.00,16604.00,10990,20240226,-51.68,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,140310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5350,50,2,0.94,3062324655,572446,45.20,5400,5530,5270,6890,3710,5300,5349.61,6.34,0,-31519,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4280,2.52,0.32,12,0.72,2124.00,16604.00,10990,20240226,-51.32,4550,20241209,17.58,5720,-6.47,20250226,4825,10.88,20250203,10200,-47.55,20240321,4550,17.58,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,130311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,60,2,1.13,2797822420,523061,41.30,5400,5530,5270,6890,3710,5300,5349.01,6.34,0,-42808,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4288,2.52,0.32,12,0.65,2124.00,16604.00,10990,20240226,-51.23,4550,20241209,17.80,5720,-6.29,20250226,4825,11.09,20250203,10200,-47.45,20240321,4550,17.80,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,120311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5315,15,2,0.28,2539940545,474692,37.48,5400,5530,5270,6890,3710,5300,5350.79,6.34,0,-48939,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4252,2.50,0.32,12,0.59,2124.00,16604.00,10990,20240226,-51.64,4550,20241209,16.81,5720,-7.08,20250226,4825,10.16,20250203,10200,-47.89,20240321,4550,16.81,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,110310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5320,20,2,0.38,2357360480,440322,34.77,5400,5530,5270,6890,3710,5300,5353.81,6.34,0,-52263,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4256,2.50,0.32,12,0.55,2124.00,16604.00,10990,20240226,-51.59,4550,20241209,16.92,5720,-6.99,20250226,4825,10.26,20250203,10200,-47.84,20240321,4550,16.92,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,100310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,30,2,0.57,2052408770,382973,30.24,5400,5530,5270,6890,3710,5300,5359.26,6.34,0,-55348,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4264,2.51,0.32,12,0.48,2124.00,16604.00,10990,20240226,-51.50,4550,20241209,17.14,5720,-6.82,20250226,4825,10.47,20250203,10200,-47.75,20240321,4550,17.14,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N +20250307,090311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,10,2,0.19,1028737820,190387,15.03,5400,5530,5300,6890,3710,5300,5403.81,6.34,0,-54306,5553,5426,5323,5196,5093,5490,5260,400,1590,500,3920,10,1,80000000,4248,2.50,0.32,12,0.24,2124.00,16604.00,10990,20240226,-51.68,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.75,N,015750,500,400 억,,5070848,N,N,0,N,00,N 20250306,160309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,190,2,3.72,6676962920,1253306,299.10,5220,5450,5220,6640,3580,5110,5327.58,6.30,0,-141029,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4240,2.50,0.32,12,1.57,2124.00,16604.00,10990,20240226,-51.77,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10200,-48.04,20240321,4550,16.48,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N 20250306,150309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,180,2,3.52,6438185300,1208185,288.33,5220,5450,5220,6640,3580,5110,5328.81,6.30,0,-142528,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4232,2.49,0.32,12,1.51,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N 20250306,140309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,170,2,3.33,6094753905,1143042,272.79,5220,5450,5220,6640,3580,5110,5332.05,6.30,0,-121269,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4224,2.49,0.32,12,1.43,2124.00,16604.00,10990,20240226,-51.96,4550,20241209,16.04,5720,-7.69,20250226,4825,9.43,20250203,10200,-48.24,20240321,4550,16.04,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N diff --git a/015760/price/prices-20250301.csv b/015760/price/prices-20250301.csv index 560f66b2c0dc..c3f4262a89a7 100644 --- a/015760/price/prices-20250301.csv +++ b/015760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,-150,5,-0.67,23990697850,1079766,73.24,22150,22400,21950,29100,15700,22400,22218.30,39.83,-79097,-88644,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,142837,-2.96,0.40,12,0.17,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.29,N,015760,5000,32098 억,,102269037,N,N,2341,N,00,N +20250307,150311,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,-100,5,-0.45,21379171025,962666,65.30,22150,22400,21950,29100,15700,22400,22208.23,39.83,-69296,-60539,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,143158,-2.97,0.40,12,0.15,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.29,N,015760,5000,32098 억,,102278838,N,N,5434,N,00,N +20250307,140310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22200,-200,5,-0.89,15844634375,714417,48.46,22150,22350,21950,29100,15700,22400,22178.32,39.84,-46313,-36314,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,142516,-2.96,0.40,12,0.11,-7512.00,55837.00,25450,20240314,-12.77,18190,20240805,22.05,23700,-6.33,20250226,19400,14.43,20250102,25450,-12.77,20240314,18190,22.05,20240805,0.29,N,015760,5000,32098 억,,102301821,N,N,5434,N,00,N +20250307,130311,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,-150,5,-0.67,14227753900,641563,43.52,22150,22350,21950,29100,15700,22400,22176.60,39.84,-40305,-29959,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,142837,-2.96,0.40,12,0.10,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.29,N,015760,5000,32098 억,,102307829,N,N,5434,N,00,N +20250307,120312,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,-100,5,-0.45,13142159175,592771,40.21,22150,22350,21950,29100,15700,22400,22170.60,39.84,-45554,-33309,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,143158,-2.97,0.40,12,0.09,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.29,N,015760,5000,32098 억,,102302580,N,N,5434,N,00,N +20250307,110310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,-100,5,-0.45,10659798025,481477,32.66,22150,22350,21950,29100,15700,22400,22139.62,39.84,-46351,-34801,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,143158,-2.97,0.40,12,0.08,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.29,N,015760,5000,32098 억,,102301783,N,N,5434,N,00,N +20250307,100310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22150,-250,5,-1.12,8387989200,379571,25.75,22150,22300,21950,29100,15700,22400,22098.36,39.84,-48987,-46895,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,142195,-2.95,0.40,12,0.06,-7512.00,55837.00,25450,20240314,-12.97,18190,20240805,21.77,23700,-6.54,20250226,19400,14.18,20250102,25450,-12.97,20240314,18190,21.77,20240805,0.29,N,015760,5000,32098 억,,102299147,N,N,5434,N,00,N +20250307,090312,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,-350,5,-1.56,1610506800,72708,4.93,22150,22250,22050,29100,15700,22400,22149.29,39.86,1578,3376,22833,22616,22383,22166,21933,22725,22275,32098,6700,5000,16570,50,1,641964077,141553,-2.94,0.39,12,0.01,-7512.00,55837.00,25450,20240314,-13.36,18190,20240805,21.22,23700,-6.96,20250226,19400,13.66,20250102,25450,-13.36,20240314,18190,21.22,20240805,0.29,N,015760,5000,32098 억,,102349712,N,N,5434,N,00,N 20250306,160309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,350,2,1.59,32854027975,1467980,78.78,22300,22600,22150,28650,15450,22050,22380.42,39.85,-97522,59632,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143800,-2.98,0.40,12,0.23,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.28,N,015760,5000,32098 억,,102326485,N,N,5434,N,00,N 20250306,150309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22375,325,2,1.47,30140690125,1346769,72.28,22300,22600,22150,28650,15450,22050,22380.00,39.87,-46382,55175,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143639,-2.98,0.40,12,0.21,-7512.00,55837.00,25450,20240314,-12.08,18190,20240805,23.01,23700,-5.59,20250226,19400,15.34,20250102,25450,-12.08,20240314,18190,23.01,20240805,0.28,N,015760,5000,32098 억,,102377625,N,N,6025,N,00,N 20250306,140309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22500,450,2,2.04,25784893650,1152557,61.85,22300,22600,22150,28650,15450,22050,22371.90,39.88,-10872,72666,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,144442,-3.00,0.40,12,0.18,-7512.00,55837.00,25450,20240314,-11.59,18190,20240805,23.69,23700,-5.06,20250226,19400,15.98,20250102,25450,-11.59,20240314,18190,23.69,20240805,0.28,N,015760,5000,32098 억,,102413135,N,N,6025,N,00,N diff --git a/015860/price/prices-20250301.csv b/015860/price/prices-20250301.csv index 299b6d307829..32d516cb88a7 100644 --- a/015860/price/prices-20250301.csv +++ b/015860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3665,-25,5,-0.68,216596095,58890,141.62,3690,3705,3665,4795,2585,3690,3677.98,2.92,0,10454,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1809,6.59,0.39,12,0.12,556.00,9488.00,4880,20240502,-24.90,3450,20241209,6.23,3930,-6.74,20250122,3585,2.23,20250304,4880,-24.90,20240502,3450,6.23,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,150312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3670,-20,5,-0.54,199219430,54150,130.22,3690,3705,3665,4795,2585,3690,3679.03,2.92,0,12939,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1811,6.60,0.39,12,0.11,556.00,9488.00,4880,20240502,-24.80,3450,20241209,6.38,3930,-6.62,20250122,3585,2.37,20250304,4880,-24.80,20240502,3450,6.38,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,140310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,-10,5,-0.27,173477295,47128,113.33,3690,3705,3665,4795,2585,3690,3680.98,2.92,0,19341,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1816,6.62,0.39,12,0.10,556.00,9488.00,4880,20240502,-24.59,3450,20241209,6.67,3930,-6.36,20250122,3585,2.65,20250304,4880,-24.59,20240502,3450,6.67,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,130311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,0,3,0.00,162577580,44160,106.19,3690,3705,3670,4795,2585,3690,3681.56,2.92,0,19357,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1821,6.64,0.39,12,0.09,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,120312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,0,3,0.00,157430005,42765,102.84,3690,3705,3670,4795,2585,3690,3681.28,2.92,0,17995,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1821,6.64,0.39,12,0.09,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,110310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3700,10,2,0.27,22395750,6061,14.58,3690,3705,3675,4795,2585,3690,3695.06,2.92,0,2385,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1826,6.65,0.39,12,0.01,556.00,9488.00,4880,20240502,-24.18,3450,20241209,7.25,3930,-5.85,20250122,3585,3.21,20250304,4880,-24.18,20240502,3450,7.25,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3700,10,2,0.27,10215795,2764,6.65,3690,3705,3675,4795,2585,3690,3696.02,2.92,0,982,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1826,6.65,0.39,12,0.01,556.00,9488.00,4880,20240502,-24.18,3450,20241209,7.25,3930,-5.85,20250122,3585,3.21,20250304,4880,-24.18,20240502,3450,7.25,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N +20250307,090312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3695,5,2,0.14,302770,82,0.20,3690,3705,3690,4795,2585,3690,3692.32,2.92,0,18,3730,3710,3685,3665,3640,3712,3667,499,1105,1000,2730,5,1,49347483,1823,6.65,0.39,12,0.00,556.00,9488.00,4880,20240502,-24.28,3450,20241209,7.10,3930,-5.98,20250122,3585,3.07,20250304,4880,-24.28,20240502,3450,7.10,20241209,1.17,N,015860,1000,498 억,,1438762,N,N,23,N,00,N 20250306,160310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,152232470,41404,55.59,3690,3705,3660,4790,2580,3685,3676.76,2.89,0,11067,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,23,N,00,N 20250306,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,0,3,0.00,145349700,39537,53.09,3690,3705,3660,4790,2580,3685,3676.30,2.89,0,11824,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1818,6.63,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.49,3450,20241209,6.81,3930,-6.23,20250122,3585,2.79,20250304,4880,-24.49,20240502,3450,6.81,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N 20250306,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3690,5,2,0.14,139121475,37847,50.82,3690,3705,3660,4790,2580,3685,3675.89,2.89,0,10885,3745,3715,3670,3640,3595,3730,3655,499,1105,1000,2720,5,1,49347483,1821,6.64,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.39,3450,20241209,6.96,3930,-6.11,20250122,3585,2.93,20250304,4880,-24.39,20240502,3450,6.96,20241209,1.13,N,015860,1000,498 억,,1426487,N,N,24,N,00,N diff --git a/015890/price/prices-20250301.csv b/015890/price/prices-20250301.csv index e97b16f51cf9..fab71a11c3af 100644 --- a/015890/price/prices-20250301.csv +++ b/015890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,219130999,45843,125.58,4785,4820,4760,6230,3360,4795,4780.03,1.49,0,4743,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.16,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,150312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,209551510,43837,120.08,4785,4820,4760,6230,3360,4795,4780.24,1.49,0,5281,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.15,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4800,5,2,0.10,98159615,20490,56.13,4785,4820,4760,6230,3360,4795,4790.61,1.49,0,1062,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1403,8.62,0.45,12,0.07,557.00,10740.00,6390,20240223,-24.88,4720,20240805,1.69,5030,-4.57,20250106,4755,0.95,20250304,6150,-21.95,20240522,4720,1.69,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,130311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4790,-5,5,-0.10,94071995,19637,53.79,4785,4820,4760,6230,3360,4795,4790.55,1.49,0,917,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1400,8.60,0.45,12,0.07,557.00,10740.00,6390,20240223,-25.04,4720,20240805,1.48,5030,-4.77,20250106,4755,0.74,20250304,6150,-22.11,20240522,4720,1.48,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4785,-10,5,-0.21,85928700,17936,49.13,4785,4820,4760,6230,3360,4795,4790.85,1.49,0,862,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1399,8.59,0.45,12,0.06,557.00,10740.00,6390,20240223,-25.12,4720,20240805,1.38,5030,-4.87,20250106,4755,0.63,20250304,6150,-22.20,20240522,4720,1.38,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,110311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,20,2,0.42,38248720,7984,21.87,4785,4820,4760,6230,3360,4795,4790.67,1.49,0,-1096,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1407,8.64,0.45,12,0.03,557.00,10740.00,6390,20240223,-24.65,4720,20240805,2.01,5030,-4.27,20250106,4755,1.26,20250304,6150,-21.71,20240522,4720,2.01,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,100310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,0,3,0.00,25223060,5273,14.44,4785,4810,4760,6230,3360,4795,4783.44,1.49,0,-960,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1402,8.61,0.45,12,0.02,557.00,10740.00,6390,20240223,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N +20250307,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,912575,191,0.52,4785,4785,4770,6230,3360,4795,4777.88,1.49,0,-134,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.00,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N 20250306,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-40,5,-0.83,175561927,36504,162.53,4835,4850,4790,6280,3385,4835,4809.39,1.49,0,-434,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1402,8.61,0.45,12,0.12,557.00,10740.00,6390,20240222,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.17,N,015890,500,146 억,,436686,N,N,6,N,00,N 20250306,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4810,-25,5,-0.52,171997752,35761,159.22,4835,4850,4790,6280,3385,4835,4809.65,1.49,0,-219,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1406,8.64,0.45,12,0.12,557.00,10740.00,6390,20240222,-24.73,4720,20240805,1.91,5030,-4.37,20250106,4755,1.16,20250304,6150,-21.79,20240522,4720,1.91,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N 20250306,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-40,5,-0.83,147453657,30648,136.46,4835,4850,4790,6280,3385,4835,4811.20,1.49,0,1894,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1402,8.61,0.45,12,0.10,557.00,10740.00,6390,20240222,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N diff --git a/016090/price/prices-20250301.csv b/016090/price/prices-20250301.csv index 07c380976a4e..f349f6adc896 100644 --- a/016090/price/prices-20250301.csv +++ b/016090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2275,-20,5,-0.87,155038525,68899,216.71,2150,2300,2130,2980,1610,2295,2250.23,4.04,0,-13848,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1007,4.33,0.39,12,0.16,526.00,5879.00,2445,20241212,-6.95,1759,20240805,29.33,2380,-4.41,20250207,2020,12.62,20250214,2445,-6.95,20241212,1759,29.33,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2265,-30,5,-1.31,153105335,68049,214.04,2150,2300,2130,2980,1610,2295,2249.93,4.04,0,-13160,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1003,4.31,0.39,12,0.15,526.00,5879.00,2445,20241212,-7.36,1759,20240805,28.77,2380,-4.83,20250207,2020,12.13,20250214,2445,-7.36,20241212,1759,28.77,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,-5,5,-0.22,134172290,59723,187.85,2150,2300,2130,2980,1610,2295,2246.58,4.04,0,-10412,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1014,4.35,0.39,12,0.13,526.00,5879.00,2445,20241212,-6.34,1759,20240805,30.19,2380,-3.78,20250207,2020,13.37,20250214,2445,-6.34,20241212,1759,30.19,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,130312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2285,-10,5,-0.44,132082430,58808,184.97,2150,2300,2130,2980,1610,2295,2245.99,4.04,0,-10290,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1012,4.34,0.39,12,0.13,526.00,5879.00,2445,20241212,-6.54,1759,20240805,29.90,2380,-3.99,20250207,2020,13.12,20250214,2445,-6.54,20241212,1759,29.90,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,120312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-15,5,-0.65,126696485,56440,177.52,2150,2300,2130,2980,1610,2295,2244.80,4.04,0,-10031,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1010,4.33,0.39,12,0.13,526.00,5879.00,2445,20241212,-6.75,1759,20240805,29.62,2380,-4.20,20250207,2020,12.87,20250214,2445,-6.75,20241212,1759,29.62,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,110311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,0,3,0.00,104736810,46803,147.21,2150,2300,2130,2980,1610,2295,2237.82,4.04,0,-8869,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1016,4.36,0.39,12,0.11,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2020,13.61,20250214,2445,-6.13,20241212,1759,30.47,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-15,5,-0.65,96936930,43377,136.44,2150,2300,2130,2980,1610,2295,2234.75,4.04,0,-7956,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1010,4.33,0.39,12,0.10,526.00,5879.00,2445,20241212,-6.75,1759,20240805,29.62,2380,-4.20,20250207,2020,12.87,20250214,2445,-6.75,20241212,1759,29.62,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N +20250307,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2240,-55,5,-2.40,35626210,16435,51.69,2150,2295,2130,2980,1610,2295,2167.70,4.04,0,3692,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,992,4.26,0.38,12,0.04,526.00,5879.00,2445,20241212,-8.38,1759,20240805,27.35,2380,-5.88,20250207,2020,10.89,20250214,2445,-8.38,20241212,1759,27.35,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N 20250306,160310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,-5,5,-0.22,73004400,31793,88.13,2300,2310,2285,2990,1610,2300,2296.24,4.02,0,3055,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1016,4.36,0.39,12,0.07,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2020,13.61,20250214,2445,-6.13,20241212,1759,30.47,20240805,1.86,N,016090,500,269 억,,1780756,N,N,5,N,00,N 20250306,150310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2285,-15,5,-0.65,70347445,30633,84.91,2300,2310,2285,2990,1610,2300,2296.46,4.02,0,3407,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1012,4.34,0.39,12,0.07,526.00,5879.00,2445,20241212,-6.54,1759,20240805,29.90,2380,-3.99,20250207,2020,13.12,20250214,2445,-6.54,20241212,1759,29.90,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N 20250306,140310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,0,3,0.00,61252905,26667,73.92,2300,2310,2290,2990,1610,2300,2296.96,4.02,0,6268,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1018,4.37,0.39,12,0.06,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2020,13.86,20250214,2445,-5.93,20241212,1759,30.76,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N diff --git a/016100/price/prices-20250301.csv b/016100/price/prices-20250301.csv index 6edb3d35a653..7e21cf83fdec 100644 --- a/016100/price/prices-20250301.csv +++ b/016100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2610,20,2,0.77,48178296,18538,115.86,2600,2630,2575,3365,1815,2590,2598.89,1.03,0,819,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,499,217.50,1.10,12,0.10,12.00,2365.00,3990,20240709,-34.59,1886,20240325,38.39,3105,-15.94,20250117,2400,8.75,20250102,3990,-34.59,20240709,1886,38.39,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,10,2,0.39,45998116,17700,110.62,2600,2630,2575,3365,1815,2590,2598.76,1.03,0,664,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,497,216.67,1.10,12,0.09,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2620,30,2,1.16,43321671,16672,104.19,2600,2630,2575,3365,1815,2590,2598.47,1.03,0,604,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,500,218.33,1.11,12,0.09,12.00,2365.00,3990,20240709,-34.34,1886,20240325,38.92,3105,-15.62,20250117,2400,9.17,20250102,3990,-34.34,20240709,1886,38.92,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,130312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,10,2,0.39,27373186,10555,65.96,2600,2630,2575,3365,1815,2590,2593.39,1.03,0,535,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,497,216.67,1.10,12,0.06,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,120313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,10,2,0.39,27321186,10535,65.84,2600,2630,2575,3365,1815,2590,2593.37,1.03,0,555,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,497,216.67,1.10,12,0.06,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,110311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2610,20,2,0.77,15788826,6064,37.90,2600,2630,2590,3365,1815,2590,2603.70,1.03,0,415,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,499,217.50,1.10,12,0.03,12.00,2365.00,3990,20240709,-34.59,1886,20240325,38.39,3105,-15.94,20250117,2400,8.75,20250102,3990,-34.59,20240709,1886,38.39,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,100311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2625,35,2,1.35,5803716,2226,13.91,2600,2630,2600,3365,1815,2590,2607.24,1.03,0,564,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,501,218.75,1.11,12,0.01,12.00,2365.00,3990,20240709,-34.21,1886,20240325,39.18,3105,-15.46,20250117,2400,9.38,20250102,3990,-34.21,20240709,1886,39.18,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N +20250307,090313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2605,15,2,0.58,33805,13,0.08,2600,2605,2600,3365,1815,2590,2600.38,1.03,0,0,2633,2611,2568,2546,2503,2622,2557,96,775,500,1650,5,1,19100894,498,217.08,1.10,12,0.00,12.00,2365.00,3990,20240709,-34.71,1886,20240325,38.12,3105,-16.10,20250117,2400,8.54,20250102,3990,-34.71,20240709,1886,38.12,20240325,0.29,N,016100,500,95 억,,197565,N,N,0,N,00,N 20250306,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2590,40,2,1.57,41085820,16001,89.08,2575,2590,2525,3315,1785,2550,2567.70,1.03,0,-84,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,495,215.83,1.10,12,0.08,12.00,2365.00,3990,20240709,-35.09,1886,20240325,37.33,3105,-16.59,20250117,2400,7.92,20250102,3990,-35.09,20240709,1886,37.33,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N 20250306,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2585,35,2,1.37,39209315,15276,85.04,2575,2590,2525,3315,1785,2550,2566.73,1.03,0,-319,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,494,215.42,1.09,12,0.08,12.00,2365.00,3990,20240709,-35.21,1886,20240325,37.06,3105,-16.75,20250117,2400,7.71,20250102,3990,-35.21,20240709,1886,37.06,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N 20250306,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2590,40,2,1.57,32906805,12834,71.45,2575,2590,2525,3315,1785,2550,2564.03,1.03,0,-434,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,495,215.83,1.10,12,0.07,12.00,2365.00,3990,20240709,-35.09,1886,20240325,37.33,3105,-16.59,20250117,2400,7.92,20250102,3990,-35.09,20240709,1886,37.33,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N diff --git a/016250/price/prices-20250301.csv b/016250/price/prices-20250301.csv index 81a4a3657d7c..7b6a34172d98 100644 --- a/016250/price/prices-20250301.csv +++ b/016250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14310,-90,5,-0.62,38618215,2696,66.26,14200,14490,13920,18720,10080,14400,14324.26,1.36,0,-60,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,464,-1.41,0.21,12,0.08,-10143.00,69106.00,18740,20240805,-23.64,11770,20241209,21.58,14490,-1.24,20250307,12260,16.72,20250120,18740,-23.64,20240805,11770,21.58,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14490,90,2,0.62,29495995,2066,50.77,14200,14490,13920,18720,10080,14400,14276.86,1.36,0,-60,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,470,-1.43,0.21,12,0.06,-10143.00,69106.00,18740,20240805,-22.68,11770,20241209,23.11,14490,0.00,20250307,12260,18.19,20250120,18740,-22.68,20240805,11770,23.11,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14390,-10,5,-0.07,22639990,1592,39.13,14200,14400,13920,18720,10080,14400,14221.10,1.36,0,-20,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,467,-1.42,0.21,12,0.05,-10143.00,69106.00,18740,20240805,-23.21,11770,20241209,22.26,14450,-0.42,20250306,12260,17.37,20250120,18740,-23.21,20240805,11770,22.26,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,130312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14350,-50,5,-0.35,19345360,1362,33.47,14200,14400,13920,18720,10080,14400,14203.64,1.36,0,2,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,465,-1.41,0.21,12,0.04,-10143.00,69106.00,18740,20240805,-23.43,11770,20241209,21.92,14450,-0.69,20250306,12260,17.05,20250120,18740,-23.43,20240805,11770,21.92,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,120313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14400,0,3,0.00,18858390,1328,32.64,14200,14400,13920,18720,10080,14400,14200.59,1.36,0,5,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,467,-1.42,0.21,12,0.04,-10143.00,69106.00,18740,20240805,-23.16,11770,20241209,22.34,14450,-0.35,20250306,12260,17.46,20250120,18740,-23.16,20240805,11770,22.34,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,110312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14190,-210,5,-1.46,16189900,1141,28.04,14200,14290,13920,18720,10080,14400,14189.22,1.36,0,12,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,460,-1.40,0.21,12,0.04,-10143.00,69106.00,18740,20240805,-24.28,11770,20241209,20.56,14450,-1.80,20250306,12260,15.74,20250120,18740,-24.28,20240805,11770,20.56,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14220,-180,5,-1.25,4989100,353,8.68,14200,14290,13920,18720,10080,14400,14133.43,1.36,0,16,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,461,-1.40,0.21,12,0.01,-10143.00,69106.00,18740,20240805,-24.12,11770,20241209,20.82,14450,-1.59,20250306,12260,15.99,20250120,18740,-24.12,20240805,11770,20.82,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N +20250307,090313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14200,-200,5,-1.39,511200,36,0.88,14200,14200,14200,18720,10080,14400,14200.00,1.36,0,0,14933,14666,14183,13916,13433,14800,14050,167,4320,5000,10080,10,1,3243585,461,-1.40,0.21,12,0.00,-10143.00,69106.00,18740,20240805,-24.23,11770,20241209,20.65,14450,-1.73,20250306,12260,15.82,20250120,18740,-24.23,20240805,11770,20.65,20241209,0.03,N,016250,5000,167 억,,44193,N,N,0,N,00,N 20250306,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14400,660,2,4.80,57334635,4069,522.34,13750,14450,13700,17860,9620,13740,14090.60,1.36,0,-33,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,467,-1.42,0.21,12,0.13,-10143.00,69106.00,18740,20240805,-23.16,11770,20241209,22.34,14450,-0.35,20250306,12260,17.46,20250120,18740,-23.16,20240805,11770,22.34,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N 20250306,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14390,650,2,4.73,55679005,3954,507.57,13750,14450,13700,17860,9620,13740,14081.69,1.36,0,-37,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,467,-1.42,0.21,12,0.12,-10143.00,69106.00,18740,20240805,-23.21,11770,20241209,22.26,14450,-0.42,20250306,12260,17.37,20250120,18740,-23.21,20240805,11770,22.26,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N 20250306,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,410,2,2.98,34285315,2459,315.66,13750,14150,13700,17860,9620,13740,13942.79,1.36,0,-23,13900,13820,13670,13590,13440,13860,13630,167,4120,5000,9610,10,1,3243585,459,-1.40,0.20,12,0.08,-10143.00,69106.00,18740,20240805,-24.49,11770,20241209,20.22,14260,-0.77,20250225,12260,15.42,20250120,18740,-24.49,20240805,11770,20.22,20241209,0.03,N,016250,5000,167 억,,44226,N,N,0,N,00,N diff --git a/016360/price/prices-20250301.csv b/016360/price/prices-20250301.csv index 5604a7ee1c4e..2e298ebd210c 100644 --- a/016360/price/prices-20250301.csv +++ b/016360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45400,-500,5,-1.09,8100586525,176797,83.74,45900,46450,45400,59600,32150,45900,45818.57,31.11,0,-2800,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40542,7.41,0.61,12,0.20,6130.00,74162.00,50700,20241203,-10.45,35350,20240419,28.43,49500,-8.28,20250220,42350,7.20,20250106,50700,-10.45,20241203,35350,28.43,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,3226,N,00,N +20250307,150313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-300,5,-0.65,6890296975,150194,71.14,45900,46450,45450,59600,32150,45900,45875.98,31.11,0,-2157,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40721,7.44,0.61,12,0.17,6130.00,74162.00,50700,20241203,-10.06,35350,20240419,29.00,49500,-7.88,20250220,42350,7.67,20250106,50700,-10.06,20241203,35350,29.00,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,140312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45800,-100,5,-0.22,5499795125,119739,56.71,45900,46450,45450,59600,32150,45900,45931.53,31.11,0,-952,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40899,7.47,0.62,12,0.13,6130.00,74162.00,50700,20241203,-9.66,35350,20240419,29.56,49500,-7.47,20250220,42350,8.15,20250106,50700,-9.66,20241203,35350,29.56,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,130313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,50,2,0.11,4052997825,88162,41.76,45900,46450,45450,59600,32150,45900,45972.16,31.11,0,9295,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41033,7.50,0.62,12,0.10,6130.00,74162.00,50700,20241203,-9.37,35350,20240419,29.99,49500,-7.17,20250220,42350,8.50,20250106,50700,-9.37,20241203,35350,29.99,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,120313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,-50,5,-0.11,3307599925,71916,34.06,45900,46450,45450,59600,32150,45900,45992.55,31.11,0,8635,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40944,7.48,0.62,12,0.08,6130.00,74162.00,50700,20241203,-9.57,35350,20240419,29.70,49500,-7.37,20250220,42350,8.26,20250106,50700,-9.57,20241203,35350,29.70,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,110312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46100,200,2,0.44,2607656175,56686,26.85,45900,46450,45450,59600,32150,45900,46001.77,31.11,0,7408,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41167,7.52,0.62,12,0.06,6130.00,74162.00,50700,20241203,-9.07,35350,20240419,30.41,49500,-6.87,20250220,42350,8.85,20250106,50700,-9.07,20241203,35350,30.41,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,100311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46300,400,2,0.87,1514744525,33054,15.66,45900,46300,45450,59600,32150,45900,45826.36,31.11,0,5614,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,41346,7.55,0.62,12,0.04,6130.00,74162.00,50700,20241203,-8.68,35350,20240419,30.98,49500,-6.46,20250220,42350,9.33,20250106,50700,-8.68,20241203,35350,30.98,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N +20250307,090313,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-300,5,-0.65,181976500,3980,1.89,45900,45900,45550,59600,32150,45900,45722.74,31.11,0,1528,47366,46632,45716,44982,44066,47000,45350,4585,13700,5000,34880,50,1,89300000,40721,7.44,0.61,12,0.00,6130.00,74162.00,50700,20241203,-10.06,35350,20240419,29.00,49500,-7.88,20250220,42350,7.67,20250106,50700,-10.06,20241203,35350,29.00,20240419,0.13,N,016360,5000,4584 억,,27782110,N,N,1257,N,00,N 20250306,160311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,1250,2,2.80,9661463775,211042,74.64,44850,46450,44800,58000,31300,44650,45779.75,31.13,0,18302,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,40989,7.49,0.62,12,0.24,6130.00,74162.00,50700,20241203,-9.47,35350,20240419,29.84,49500,-7.27,20250220,42350,8.38,20250106,50700,-9.47,20241203,35350,29.84,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N 20250306,150311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,1350,2,3.02,7959739075,173987,61.53,44850,46450,44800,58000,31300,44650,45749.04,31.13,0,12658,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,41078,7.50,0.62,12,0.19,6130.00,74162.00,50700,20241203,-9.27,35350,20240419,30.13,49500,-7.07,20250220,42350,8.62,20250106,50700,-9.27,20241203,35350,30.13,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N 20250306,140311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46200,1550,2,3.47,6513440825,142512,50.40,44850,46450,44800,58000,31300,44650,45704.51,31.13,0,16255,46250,45450,44900,44100,43550,45175,43825,4585,13350,5000,33930,50,1,89300000,41257,7.54,0.62,12,0.16,6130.00,74162.00,50700,20241203,-8.88,35350,20240419,30.69,49500,-6.67,20250220,42350,9.09,20250106,50700,-8.88,20241203,35350,30.69,20240419,0.13,N,016360,5000,4584 억,,27799806,N,N,1257,N,00,N diff --git a/016380/price/prices-20250301.csv b/016380/price/prices-20250301.csv index d7dd45c36327..cddb8a113c34 100644 --- a/016380/price/prices-20250301.csv +++ b/016380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6990,90,2,1.30,5403814180,772314,54.72,6800,7150,6790,8970,4830,6900,6997.01,6.54,0,62296,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6991,2.98,0.37,12,0.77,2342.00,18893.00,7710,20240226,-9.34,5300,20240805,31.89,7150,-2.24,20250307,5490,27.32,20250102,7420,-5.80,20240308,5300,31.89,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,150313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6920,20,2,0.29,5126168880,732336,51.89,6800,7150,6790,8970,4830,6900,6999.83,6.54,0,55803,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6921,2.95,0.37,12,0.73,2342.00,18893.00,7710,20240226,-10.25,5300,20240805,30.57,7150,-3.22,20250307,5490,26.05,20250102,7420,-6.74,20240308,5300,30.57,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6910,10,2,0.14,4551472540,649021,45.98,6800,7150,6790,8970,4830,6900,7012.94,6.54,0,34328,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6911,2.95,0.37,12,0.65,2342.00,18893.00,7710,20240226,-10.38,5300,20240805,30.38,7150,-3.36,20250307,5490,25.87,20250102,7420,-6.87,20240308,5300,30.38,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,130313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6960,60,2,0.87,4140025585,589891,41.79,6800,7150,6790,8970,4830,6900,7018.41,6.54,0,18660,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6961,2.97,0.37,12,0.59,2342.00,18893.00,7710,20240226,-9.73,5300,20240805,31.32,7150,-2.66,20250307,5490,26.78,20250102,7420,-6.20,20240308,5300,31.32,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,120313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7000,100,2,1.45,3422603200,487188,34.52,6800,7150,6790,8970,4830,6900,7025.38,6.54,0,14898,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,7001,2.99,0.37,12,0.49,2342.00,18893.00,7710,20240226,-9.21,5300,20240805,32.08,7150,-2.10,20250307,5490,27.50,20250102,7420,-5.66,20240308,5300,32.08,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,110312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7050,150,2,2.17,1268620050,183055,12.97,6800,7060,6790,8970,4830,6900,6930.37,6.54,0,11893,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,7051,3.01,0.37,12,0.18,2342.00,18893.00,7710,20240226,-8.56,5300,20240805,33.02,7060,-0.14,20250307,5490,28.42,20250102,7420,-4.99,20240308,5300,33.02,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,100312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6880,-20,5,-0.29,596801890,86925,6.16,6800,6960,6790,8970,4830,6900,6865.46,6.54,0,16933,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6881,2.94,0.36,12,0.09,2342.00,18893.00,7710,20240226,-10.77,5300,20240805,29.81,7050,-2.41,20250306,5490,25.32,20250102,7420,-7.28,20240308,5300,29.81,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N +20250307,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6860,-40,5,-0.58,116063155,17029,1.21,6800,6900,6790,8970,4830,6900,6812.43,6.54,0,3065,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6861,2.93,0.36,12,0.02,2342.00,18893.00,7710,20240226,-11.02,5300,20240805,29.43,7050,-2.70,20250306,5490,24.95,20250102,7420,-7.55,20240308,5300,29.43,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N 20250306,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6900,180,2,2.68,9735119585,1404661,88.90,6800,7050,6720,8730,4710,6720,6930.59,6.41,0,175027,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6901,2.95,0.37,12,1.40,2342.00,18893.00,7710,20240226,-10.51,5300,20240805,30.19,7050,-2.13,20250306,5490,25.68,20250102,7420,-7.01,20240308,5300,30.19,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N 20250306,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6920,200,2,2.98,9244205285,1333423,84.39,6800,7050,6720,8730,4710,6720,6932.69,6.41,0,169705,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6921,2.95,0.37,12,1.33,2342.00,18893.00,7710,20240226,-10.25,5300,20240805,30.57,7050,-1.84,20250306,5490,26.05,20250102,7420,-6.74,20240308,5300,30.57,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N 20250306,140311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7040,320,2,4.76,7802322190,1125233,71.21,6800,7050,6720,8730,4710,6720,6933.96,6.41,0,154186,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,7041,3.01,0.37,12,1.13,2342.00,18893.00,7710,20240226,-8.69,5300,20240805,32.83,7050,-0.14,20250306,5490,28.23,20250102,7420,-5.12,20240308,5300,32.83,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N diff --git a/016450/price/prices-20250301.csv b/016450/price/prices-20250301.csv index 1e873f8575c8..907c0fc57589 100644 --- a/016450/price/prices-20250301.csv +++ b/016450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,5,2,0.12,132598530,33101,176.02,3985,4035,3965,5210,2815,4015,4005.86,1.38,0,2950,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1608,2.85,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,150313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4015,0,3,0.00,113268500,28271,150.34,3985,4035,3965,5210,2815,4015,4006.53,1.38,0,4152,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1606,2.85,0.31,12,0.07,1411.00,12849.00,7600,20241014,-47.17,3670,20250203,9.40,4260,-5.75,20250102,3670,9.40,20250203,7600,-47.17,20241014,3670,9.40,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,140312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4010,-5,5,-0.12,102997475,25702,136.68,3985,4035,3965,5210,2815,4015,4007.37,1.38,0,5883,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1604,2.84,0.31,12,0.06,1411.00,12849.00,7600,20241014,-47.24,3670,20250203,9.26,4260,-5.87,20250102,3670,9.26,20250203,7600,-47.24,20241014,3670,9.26,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,130313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4030,15,2,0.37,77880480,19448,103.42,3985,4035,3965,5210,2815,4015,4004.55,1.38,0,7151,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1612,2.86,0.31,12,0.05,1411.00,12849.00,7600,20241014,-46.97,3670,20250203,9.81,4260,-5.40,20250102,3670,9.81,20250203,7600,-46.97,20241014,3670,9.81,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,120314,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,20,2,0.50,71160405,17778,94.54,3985,4035,3965,5210,2815,4015,4002.72,1.38,0,7281,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1614,2.86,0.31,12,0.04,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,110312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,5,2,0.12,66236215,16554,88.03,3985,4035,3965,5210,2815,4015,4001.22,1.38,0,7549,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1608,2.85,0.31,12,0.04,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,100312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,20,2,0.50,41139535,10301,54.78,3985,4035,3965,5210,2815,4015,3993.74,1.38,0,3117,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1614,2.86,0.31,12,0.03,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N +20250307,090314,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3975,-40,5,-1.00,6129070,1541,8.19,3985,4000,3970,5210,2815,4015,3977.33,1.38,0,-545,4071,4042,4006,3977,3941,4057,3992,200,1195,500,2640,5,1,40000000,1590,2.82,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.70,3670,20250203,8.31,4260,-6.69,20250102,3670,8.31,20250203,7600,-47.70,20241014,3670,8.31,20250203,0.42,N,016450,500,200 억,,551911,N,N,27,N,00,N 20250306,160311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4015,20,2,0.50,75146881,18805,47.59,4000,4035,3970,5190,2800,3995,3996.11,1.38,0,-4868,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1606,2.85,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.17,3670,20250203,9.40,4260,-5.75,20250102,3670,9.40,20250203,7600,-47.17,20241014,3670,9.40,20250203,0.42,N,016450,500,200 억,,553354,N,N,27,N,00,N 20250306,150311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,0,3,0.00,61868466,15483,39.18,4000,4035,3970,5190,2800,3995,3995.90,1.38,0,-4959,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1598,2.83,0.31,12,0.04,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N 20250306,140311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,0,3,0.00,54583781,13659,34.56,4000,4035,3970,5190,2800,3995,3996.18,1.38,0,-4489,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1598,2.83,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N diff --git a/016580/price/prices-20250301.csv b/016580/price/prices-20250301.csv index 952239153211..5262fa18b9d7 100644 --- a/016580/price/prices-20250301.csv +++ b/016580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,80,2,0.70,207534720,18020,147.92,11480,11590,11420,14920,8040,11480,11516.91,10.98,0,11,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2150,7.22,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,150314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,50,2,0.44,206888070,17964,147.46,11480,11590,11420,14920,8040,11480,11516.82,10.98,0,2,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2145,7.20,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.48,11250,20241209,2.49,12290,-6.18,20250113,11380,1.32,20250218,15900,-27.48,20240626,11250,2.49,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,140313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,189264660,16431,134.88,11480,11590,11420,14920,8040,11480,11518.75,10.98,0,-22,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.09,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,130313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,167513980,14541,119.36,11480,11590,11420,14920,8040,11480,11520.11,10.98,0,-684,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,120314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,50,2,0.44,137546900,11938,98.00,11480,11590,11420,14920,8040,11480,11521.77,10.98,0,-844,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2145,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.48,11250,20241209,2.49,12290,-6.18,20250113,11380,1.32,20250218,15900,-27.48,20240626,11250,2.49,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,110313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,80,2,0.70,114688010,9958,81.74,11480,11590,11420,14920,8040,11480,11517.17,10.98,0,-124,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2150,7.22,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,100312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,10,2,0.09,24926180,2175,17.85,11480,11490,11420,14920,8040,11480,11460.31,10.98,0,-392,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2137,7.18,0.58,12,0.01,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N +20250307,090314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-10,5,-0.09,4386510,383,3.14,11480,11480,11420,14920,8040,11480,11453.03,10.98,0,-303,11626,11552,11506,11432,11386,11590,11470,97,3440,500,8490,10,1,18600070,2133,7.16,0.58,12,0.00,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2042312,N,N,4,N,00,N 20250306,160312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-20,5,-0.17,140099575,12181,157.64,11460,11580,11460,14950,8050,11500,11501.66,10.96,0,3606,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2135,7.17,0.58,12,0.07,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.59,N,016580,500,97 억,,2038716,N,N,4,N,00,N 20250306,150312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-30,5,-0.26,136037035,11827,153.06,11460,11580,11460,14950,8050,11500,11502.24,10.96,0,3580,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2133,7.16,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N 20250306,140312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-20,5,-0.17,124649740,10835,140.22,11460,11580,11460,14950,8050,11500,11504.36,10.96,0,4098,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2135,7.17,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N diff --git a/016590/price/prices-20250301.csv b/016590/price/prices-20250301.csv index 1ba7ceef0af0..e83cdb50e575 100644 --- a/016590/price/prices-20250301.csv +++ b/016590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6130,-20,5,-0.33,71895825,11741,71.28,6140,6160,6100,7990,4310,6150,6123.48,2.88,0,836,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2470,5.16,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.69,4800,20240805,27.71,6160,-0.49,20250307,5610,9.27,20250103,6500,-5.69,20240327,4800,27.71,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,150314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6120,-30,5,-0.49,70235295,11470,69.63,6140,6160,6100,7990,4310,6150,6123.39,2.88,0,1059,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2466,5.15,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.85,4800,20240805,27.50,6160,-0.65,20250307,5610,9.09,20250103,6500,-5.85,20240327,4800,27.50,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,140313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6120,-30,5,-0.49,61850895,10100,61.32,6140,6160,6100,7990,4310,6150,6123.85,2.88,0,1059,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2466,5.15,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.85,4800,20240805,27.50,6160,-0.65,20250307,5610,9.09,20250103,6500,-5.85,20240327,4800,27.50,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,130314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6130,-20,5,-0.33,44570185,7277,44.18,6140,6160,6100,7990,4310,6150,6124.80,2.88,0,461,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2470,5.16,0.39,12,0.02,1188.00,15622.00,6500,20240327,-5.69,4800,20240805,27.71,6160,-0.49,20250307,5610,9.27,20250103,6500,-5.69,20240327,4800,27.71,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,120314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,-40,5,-0.65,22263145,3627,22.02,6140,6160,6110,7990,4310,6150,6138.17,2.88,0,742,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6160,-0.81,20250307,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,110313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6150,0,3,0.00,10708865,1741,10.57,6140,6160,6120,7990,4310,6150,6150.99,2.88,0,168,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2478,5.18,0.39,12,0.00,1188.00,15622.00,6500,20240327,-5.38,4800,20240805,28.12,6160,-0.16,20250307,5610,9.63,20250103,6500,-5.38,20240327,4800,28.12,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,100312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6160,10,2,0.16,4555500,741,4.50,6140,6160,6120,7990,4310,6150,6147.77,2.88,0,-185,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2482,5.19,0.39,12,0.00,1188.00,15622.00,6500,20240327,-5.23,4800,20240805,28.33,6160,0.00,20250307,5610,9.80,20250103,6500,-5.23,20240327,4800,28.33,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N +20250307,090314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6140,-10,5,-0.16,6140,1,0.01,6140,6140,6140,7990,4310,6150,6140.00,2.88,0,0,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2474,5.17,0.39,12,0.00,1188.00,15622.00,6500,20240327,-5.54,4800,20240805,27.92,6150,-0.16,20250306,5610,9.45,20250103,6500,-5.54,20240327,4800,27.92,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N 20250306,160312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6150,40,2,0.65,101033270,16471,36.66,6100,6150,6080,7940,4280,6110,6134.01,2.87,0,929,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2478,5.18,0.39,12,0.04,1188.00,15622.00,6500,20240327,-5.38,4800,20240805,28.12,6150,0.00,20250306,5610,9.63,20250103,6500,-5.38,20240327,4800,28.12,20240805,0.01,N,016590,500,201 억,,1158545,N,N,8,N,00,N 20250306,150312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6140,30,2,0.49,98417450,16045,35.71,6100,6150,6080,7940,4280,6110,6133.84,2.87,0,953,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2474,5.17,0.39,12,0.04,1188.00,15622.00,6500,20240327,-5.54,4800,20240805,27.92,6150,-0.16,20250306,5610,9.45,20250103,6500,-5.54,20240327,4800,27.92,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N 20250306,140312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,0,3,0.00,34965220,5723,12.74,6100,6150,6080,7940,4280,6110,6109.60,2.87,0,888,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6150,-0.65,20250306,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N diff --git a/016600/price/prices-20250301.csv b/016600/price/prices-20250301.csv index 00530dcd969b..862187faee26 100644 --- a/016600/price/prices-20250301.csv +++ b/016600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,2,2,0.71,116519854,412519,125.67,282,287,279,366,198,282,282.46,1.15,0,-22987,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.23,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,280,-2,5,-0.71,85561049,302814,92.25,282,287,279,366,198,282,282.55,1.15,0,-19398,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,499,7.00,0.36,12,0.17,40.00,770.00,402,20240612,-30.35,217,20241209,29.03,294,-4.76,20250116,262,6.87,20250102,402,-30.35,20240612,217,29.03,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,2,2,0.71,45269773,159160,48.49,282,287,280,366,198,282,284.43,1.15,0,-21812,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.09,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,2,2,0.71,42402606,149041,45.41,282,287,280,366,198,282,284.50,1.15,0,-22122,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.08,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,2,2,0.71,30549435,107241,32.67,282,287,280,366,198,282,284.87,1.15,0,-22180,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.06,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,3,2,1.06,17663478,62142,18.93,282,287,280,366,198,282,284.24,1.15,0,-2926,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,508,7.12,0.37,12,0.03,40.00,770.00,402,20240612,-29.10,217,20241209,31.34,294,-3.06,20250116,262,8.78,20250102,402,-29.10,20240612,217,31.34,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,3,2,1.06,11983960,42172,12.85,282,287,280,366,198,282,284.17,1.15,0,-2924,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,508,7.12,0.37,12,0.02,40.00,770.00,402,20240612,-29.10,217,20241209,31.34,294,-3.06,20250116,262,8.78,20250102,402,-29.10,20240612,217,31.34,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N +20250307,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,0,3,0.00,687677,2446,0.75,282,282,281,366,198,282,281.14,1.15,0,-178,289,285,283,279,277,285,279,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.00,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.17,N,016600,500,891 억,,2055692,N,N,0,N,00,N 20250306,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-1,5,-0.35,90965373,320897,72.02,282,287,281,367,199,283,283.47,1.16,0,-4743,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.18,40.00,770.00,402,20240612,-29.85,217,20241209,29.95,294,-4.08,20250116,262,7.63,20250102,402,-29.85,20240612,217,29.95,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N 20250306,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,83571338,294698,66.14,282,287,281,367,199,283,283.58,1.16,0,14014,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.17,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N 20250306,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,75174003,265028,59.48,282,287,281,367,199,283,283.65,1.16,0,27217,289,285,281,277,273,288,280,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.15,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,294,-3.74,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,2.20,N,016600,500,891 억,,2064735,N,N,0,N,00,N diff --git a/016610/price/prices-20250301.csv b/016610/price/prices-20250301.csv index e14f2ce8ceb3..b670de3fb586 100644 --- a/016610/price/prices-20250301.csv +++ b/016610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5750,-40,5,-0.69,367332530,63714,208.35,5780,5820,5690,7520,4060,5790,5765.34,6.29,0,-1765,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2441,39.66,0.24,12,0.15,145.00,23875.00,6280,20240906,-8.44,3915,20240805,46.87,6120,-6.05,20250226,5150,11.65,20250106,6280,-8.44,20240906,3915,46.87,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,150315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5750,-40,5,-0.69,354959960,61562,201.31,5780,5820,5690,7520,4060,5790,5765.89,6.29,0,-1403,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2441,39.66,0.24,12,0.15,145.00,23875.00,6280,20240906,-8.44,3915,20240805,46.87,6120,-6.05,20250226,5150,11.65,20250106,6280,-8.44,20240906,3915,46.87,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,140313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5770,-20,5,-0.35,304575420,52807,172.68,5780,5820,5690,7520,4060,5790,5767.71,6.29,0,-1040,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2449,39.79,0.24,12,0.12,145.00,23875.00,6280,20240906,-8.12,3915,20240805,47.38,6120,-5.72,20250226,5150,12.04,20250106,6280,-8.12,20240906,3915,47.38,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,130314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,10,2,0.17,292481420,50713,165.84,5780,5820,5690,7520,4060,5790,5767.39,6.29,0,-930,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2462,40.00,0.24,12,0.12,145.00,23875.00,6280,20240906,-7.64,3915,20240805,48.15,6120,-5.23,20250226,5150,12.62,20250106,6280,-7.64,20240906,3915,48.15,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,120315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,0,3,0.00,254999880,44247,144.69,5780,5820,5690,7520,4060,5790,5763.10,6.29,0,-476,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2458,39.93,0.24,12,0.10,145.00,23875.00,6280,20240906,-7.80,3915,20240805,47.89,6120,-5.39,20250226,5150,12.43,20250106,6280,-7.80,20240906,3915,47.89,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,110313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,-10,5,-0.17,226455040,39305,128.53,5780,5820,5690,7520,4060,5790,5761.48,6.29,0,-237,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2453,39.86,0.24,12,0.09,145.00,23875.00,6280,20240906,-7.96,3915,20240805,47.64,6120,-5.56,20250226,5150,12.23,20250106,6280,-7.96,20240906,3915,47.64,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,100313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5810,20,2,0.35,155039560,26952,88.14,5780,5820,5690,7520,4060,5790,5752.43,6.29,0,129,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2466,40.07,0.24,12,0.06,145.00,23875.00,6280,20240906,-7.48,3915,20240805,48.40,6120,-5.07,20250226,5150,12.82,20250106,6280,-7.48,20240906,3915,48.40,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N +20250307,090315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5720,-70,5,-1.21,48399670,8447,27.62,5780,5780,5720,7520,4060,5790,5729.81,6.29,0,1776,5870,5830,5790,5750,5710,5810,5730,2122,1730,5000,4400,10,1,42446389,2428,39.45,0.24,12,0.02,145.00,23875.00,6280,20240906,-8.92,3915,20240805,46.10,6120,-6.54,20250226,5150,11.07,20250106,6280,-8.92,20240906,3915,46.10,20240805,0.11,N,016610,5000,2122 억,,2668849,N,N,6,N,00,N 20250306,160312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-20,5,-0.34,176811940,30546,56.49,5810,5830,5750,7550,4070,5810,5788.38,6.26,0,9463,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2458,39.93,0.24,12,0.07,145.00,23875.00,6280,20240906,-7.80,3915,20240805,47.89,6120,-5.39,20250226,5150,12.43,20250106,6280,-7.80,20240906,3915,47.89,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,6,N,00,N 20250306,150312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,-10,5,-0.17,128286760,22136,40.94,5810,5830,5780,7550,4070,5810,5795.39,6.26,0,7962,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2462,40.00,0.24,12,0.05,145.00,23875.00,6280,20240906,-7.64,3915,20240805,48.15,6120,-5.23,20250226,5150,12.62,20250106,6280,-7.64,20240906,3915,48.15,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N 20250306,140312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,-20,5,-0.34,96252855,16608,30.71,5810,5830,5780,7550,4070,5810,5795.57,6.26,0,6707,5936,5872,5816,5752,5696,5845,5725,2122,1740,5000,4410,10,1,42446389,2458,39.93,0.24,12,0.04,145.00,23875.00,6280,20240906,-7.80,3915,20240805,47.89,6120,-5.39,20250226,5150,12.43,20250106,6280,-7.80,20240906,3915,47.89,20240805,0.11,N,016610,5000,2122 억,,2659206,N,N,19,N,00,N diff --git a/016670/price/prices-20250301.csv b/016670/price/prices-20250301.csv index 480977f1b1ce..c01928a529cd 100644 --- a/016670/price/prices-20250301.csv +++ b/016670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,260,2,6.31,736473275,170432,27.76,4300,4605,4140,5350,2885,4120,4321.20,0.99,0,-1203,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,216,-5.95,0.30,12,3.45,-736.00,14733.00,9746,20240322,-55.06,3245,20241114,34.98,5350,-18.13,20250306,3375,29.78,20250213,7920,-44.70,20240724,191,2193.19,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,130,2,3.16,677664600,156953,25.57,4300,4605,4140,5350,2885,4120,4317.66,0.99,0,-2422,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,210,-5.77,0.29,12,3.18,-736.00,14733.00,9746,20240322,-56.39,3245,20241114,30.97,5350,-20.56,20250306,3375,25.93,20250213,7920,-46.34,20240724,191,2125.13,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,175,2,4.25,651171340,150760,24.56,4300,4605,4140,5350,2885,4120,4319.30,0.99,0,-2268,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,212,-5.84,0.29,12,3.05,-736.00,14733.00,9746,20240322,-55.93,3245,20241114,32.36,5350,-19.72,20250306,3375,27.26,20250213,7920,-45.77,20240724,191,2148.69,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,120,2,2.91,628964610,145535,23.71,4300,4605,4140,5350,2885,4120,4321.78,0.99,0,-2070,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,210,-5.76,0.29,12,2.94,-736.00,14733.00,9746,20240322,-56.49,3245,20241114,30.66,5350,-20.75,20250306,3375,25.63,20250213,7920,-46.46,20240724,191,2119.90,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,25,2,0.61,619433370,143270,23.34,4300,4605,4140,5350,2885,4120,4323.58,0.99,0,-1318,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,205,-5.63,0.28,12,2.90,-736.00,14733.00,9746,20240322,-57.47,3245,20241114,27.73,5350,-22.52,20250306,3375,22.81,20250213,7920,-47.66,20240724,191,2070.16,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,105,2,2.55,581518910,134221,21.87,4300,4605,4160,5350,2885,4120,4332.59,0.99,0,-705,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,209,-5.74,0.29,12,2.72,-736.00,14733.00,9746,20240322,-56.65,3245,20241114,30.20,5350,-21.03,20250306,3375,25.19,20250213,7920,-46.65,20240724,191,2112.04,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,170,2,4.13,519714067,119796,19.52,4300,4605,4160,5350,2885,4120,4338.38,0.99,0,-328,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,212,-5.83,0.29,12,2.42,-736.00,14733.00,9746,20240322,-55.98,3245,20241114,32.20,5350,-19.81,20250306,3375,27.11,20250213,7920,-45.83,20240724,191,2146.07,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N +20250307,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,105,2,2.55,315695426,72326,11.78,4300,4605,4160,5350,2885,4120,4364.99,0.99,0,1481,5840,4980,4490,3630,3140,4735,3385,25,1230,500,2470,5,1,4941846,209,-5.74,0.29,12,1.46,-736.00,14733.00,9746,20240322,-56.65,3245,20241114,30.20,5350,-21.03,20250306,3375,25.19,20250213,7920,-46.65,20240724,191,2112.04,20240313,0.00,N,016670,500,24 억,,49015,N,N,0,N,00,N 20250306,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-495,5,-10.73,2832395472,611595,137.93,4670,5350,4000,5990,3235,4615,4631.60,0.98,0,-4190,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,204,-5.60,0.28,12,12.38,-736.00,14733.00,9848,20240222,-58.16,3245,20241114,26.96,5350,-22.99,20250306,3375,22.07,20250213,7920,-47.98,20240724,191,2057.07,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N 20250306,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-565,5,-12.24,2766988822,595645,134.33,4670,5350,4000,5990,3235,4615,4645.37,0.98,0,-3599,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,200,-5.50,0.27,12,12.05,-736.00,14733.00,9848,20240222,-58.87,3245,20241114,24.81,5350,-24.30,20250306,3375,20.00,20250213,7920,-48.86,20240724,191,2020.42,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N 20250306,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-390,5,-8.45,2568711235,547188,123.40,4670,5350,4165,5990,3235,4615,4694.39,0.98,0,-3848,5291,4952,4276,3937,3261,5122,4107,25,1375,500,2760,5,1,4941846,209,-5.74,0.29,12,11.07,-736.00,14733.00,9848,20240222,-57.10,3245,20241114,30.20,5350,-21.03,20250306,3375,25.19,20250213,7920,-46.65,20240724,191,2112.04,20240313,0.00,N,016670,500,24 억,,48388,N,N,0,N,00,N diff --git a/016710/price/prices-20250301.csv b/016710/price/prices-20250301.csv index 7fd455334989..7e1a180b9f2c 100644 --- a/016710/price/prices-20250301.csv +++ b/016710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,30,2,0.43,101313635,14289,99.71,7100,7120,7060,9160,4940,7050,7090.32,1.00,0,2719,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1139,0.74,0.27,12,0.09,9558.00,26059.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6880,2.91,20250203,10210,-30.66,20240604,6770,4.58,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,150315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,30,2,0.43,88674285,12503,87.25,7100,7120,7060,9160,4940,7050,7092.24,1.00,0,2313,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1139,0.74,0.27,12,0.08,9558.00,26059.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6880,2.91,20250203,10210,-30.66,20240604,6770,4.58,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7100,50,2,0.71,83167830,11726,81.83,7100,7120,7060,9160,4940,7050,7092.60,1.00,0,2234,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1142,0.74,0.27,12,0.07,9558.00,26059.00,10210,20240604,-30.46,6770,20241210,4.87,7210,-1.53,20250106,6880,3.20,20250203,10210,-30.46,20240604,6770,4.87,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,130315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7110,60,2,0.85,74103000,10450,72.92,7100,7120,7060,9160,4940,7050,7091.20,1.00,0,1943,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1144,0.74,0.27,12,0.06,9558.00,26059.00,10210,20240604,-30.36,6770,20241210,5.02,7210,-1.39,20250106,6880,3.34,20250203,10210,-30.36,20240604,6770,5.02,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,120315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,30,2,0.43,59995725,8464,59.06,7100,7120,7060,9160,4940,7050,7088.34,1.00,0,1454,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1139,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6880,2.91,20250203,10210,-30.66,20240604,6770,4.58,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,110314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7100,50,2,0.71,43151175,6087,42.48,7100,7120,7060,9160,4940,7050,7089.07,1.00,0,1041,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1142,0.74,0.27,12,0.04,9558.00,26059.00,10210,20240604,-30.46,6770,20241210,4.87,7210,-1.53,20250106,6880,3.20,20250203,10210,-30.46,20240604,6770,4.87,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,100314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,30,2,0.43,31352235,4419,30.84,7100,7120,7060,9160,4940,7050,7094.87,1.00,0,494,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1139,0.74,0.27,12,0.03,9558.00,26059.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6880,2.91,20250203,10210,-30.66,20240604,6770,4.58,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N +20250307,090315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7110,60,2,0.85,5077530,715,4.99,7100,7110,7100,9160,4940,7050,7101.44,1.00,0,-133,7130,7090,7050,7010,6970,7110,7030,161,2110,1000,5210,10,1,16089459,1144,0.74,0.27,12,0.00,9558.00,26059.00,10210,20240604,-30.36,6770,20241210,5.02,7210,-1.39,20250106,6880,3.34,20250203,10210,-30.36,20240604,6770,5.02,20241210,0.00,N,016710,1000,160 억,,160106,N,N,2,N,00,N 20250306,160313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,100937580,14306,167.03,7030,7090,7010,9130,4930,7030,7055.61,0.99,0,697,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.09,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,159420,N,N,2,N,00,N 20250306,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,93965770,13317,155.48,7030,7090,7010,9130,4930,7030,7056.08,0.99,0,608,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1136,0.74,0.27,12,0.08,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N 20250306,140313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,80333750,11385,132.92,7030,7090,7010,9130,4930,7030,7056.10,0.99,0,600,7096,7062,7016,6982,6936,7080,7000,161,2100,1000,5200,10,1,16089459,1134,0.74,0.27,12,0.07,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.00,N,016710,1000,160 억,,159420,N,N,9,N,00,N diff --git a/016740/price/prices-20250301.csv b/016740/price/prices-20250301.csv index 18087007af90..844c3f960a98 100644 --- a/016740/price/prices-20250301.csv +++ b/016740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,-45,5,-1.38,130984170,40861,74.73,3220,3250,3185,4235,2285,3260,3205.60,1.48,0,-6400,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1006,5.10,0.49,12,0.13,630.00,6554.00,4545,20240325,-29.26,2680,20240805,19.96,3310,-2.87,20250305,2750,16.91,20250203,4545,-29.26,20240325,2680,19.96,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,150315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,-60,5,-1.84,109565365,34165,62.48,3220,3250,3185,4235,2285,3260,3206.95,1.48,0,-4542,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1002,5.08,0.49,12,0.11,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,-35,5,-1.07,84994170,26480,48.43,3220,3250,3185,4235,2285,3260,3209.75,1.48,0,-3492,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1010,5.12,0.49,12,0.08,630.00,6554.00,4545,20240325,-29.04,2680,20240805,20.34,3310,-2.57,20250305,2750,17.27,20250203,4545,-29.04,20240325,2680,20.34,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,130315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-55,5,-1.69,75188180,23417,42.83,3220,3250,3200,4235,2285,3260,3210.84,1.48,0,-2090,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1003,5.09,0.49,12,0.07,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,120316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,-40,5,-1.23,56869635,17707,32.38,3220,3250,3200,4235,2285,3260,3211.70,1.48,0,-1244,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1008,5.11,0.49,12,0.06,630.00,6554.00,4545,20240325,-29.15,2680,20240805,20.15,3310,-2.72,20250305,2750,17.09,20250203,4545,-29.15,20240325,2680,20.15,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,110314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,-45,5,-1.38,29265545,9095,16.63,3220,3250,3210,4235,2285,3260,3217.76,1.48,0,-390,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1006,5.10,0.49,12,0.03,630.00,6554.00,4545,20240325,-29.26,2680,20240805,19.96,3310,-2.87,20250305,2750,16.91,20250203,4545,-29.26,20240325,2680,19.96,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,100314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,-40,5,-1.23,16924715,5257,9.61,3220,3250,3210,4235,2285,3260,3219.46,1.48,0,701,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1008,5.11,0.49,12,0.02,630.00,6554.00,4545,20240325,-29.15,2680,20240805,20.15,3310,-2.72,20250305,2750,17.09,20250203,4545,-29.15,20240325,2680,20.15,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N +20250307,090316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3250,-10,5,-0.31,2611450,811,1.48,3220,3250,3220,4235,2285,3260,3220.04,1.48,0,391,3316,3287,3256,3227,3196,3290,3230,812,975,2500,2410,5,1,31304984,1017,5.16,0.50,12,0.00,630.00,6554.00,4545,20240325,-28.49,2680,20240805,21.27,3310,-1.81,20250305,2750,18.18,20250203,4545,-28.49,20240325,2680,21.27,20240805,1.69,N,016740,2500,812 억,,463527,N,N,1,N,00,N 20250306,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3260,-35,5,-1.06,177299907,54679,55.18,3260,3285,3225,4280,2310,3295,3242.37,1.52,0,-10595,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1021,5.17,0.50,12,0.17,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,3310,-1.51,20250305,2750,18.55,20250203,4545,-28.27,20240325,2680,21.64,20240805,1.74,N,016740,2500,812 억,,476239,N,N,1,N,00,N 20250306,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3260,-35,5,-1.06,173404737,53484,53.98,3260,3285,3225,4280,2310,3295,3241.98,1.52,0,-9992,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1021,5.17,0.50,12,0.17,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,3310,-1.51,20250305,2750,18.55,20250203,4545,-28.27,20240325,2680,21.64,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N 20250306,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-60,5,-1.82,162794862,50208,50.67,3260,3285,3225,4280,2310,3295,3242.20,1.52,0,-9282,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1013,5.13,0.49,12,0.16,630.00,6554.00,4545,20240325,-28.82,2680,20240805,20.71,3310,-2.27,20250305,2750,17.64,20250203,4545,-28.82,20240325,2680,20.71,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N diff --git a/016790/price/prices-20250301.csv b/016790/price/prices-20250301.csv index d2a094f08ade..9bb390839816 100644 --- a/016790/price/prices-20250301.csv +++ b/016790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,150316,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,140314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,130315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,120316,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,110315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,100314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250307,090316,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250306,160313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250306,150313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250306,140313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N diff --git a/016800/price/prices-20250301.csv b/016800/price/prices-20250301.csv index e6be2f697e4b..df7a1fe3c4a4 100644 --- a/016800/price/prices-20250301.csv +++ b/016800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43050,-650,5,-1.49,11533150,267,31.45,43250,43500,43050,56800,30600,43700,43195.32,19.86,0,30,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4951,7.40,0.82,12,0.00,5817.00,52254.00,58000,20241025,-25.78,32500,20240223,32.46,44850,-4.01,20250305,40250,6.96,20250203,58000,-25.78,20241025,33550,28.32,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,150316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43200,-500,5,-1.14,8906050,206,24.26,43250,43500,43100,56800,30600,43700,43233.25,19.86,0,40,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4968,7.43,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.52,32500,20240223,32.92,44850,-3.68,20250305,40250,7.33,20250203,58000,-25.52,20241025,33550,28.76,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,140315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43200,-500,5,-1.14,6487450,150,17.67,43250,43500,43100,56800,30600,43700,43249.67,19.86,0,37,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4968,7.43,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.52,32500,20240223,32.92,44850,-3.68,20250305,40250,7.33,20250203,58000,-25.52,20241025,33550,28.76,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,130316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,5450600,126,14.84,43250,43500,43100,56800,30600,43700,43258.73,19.86,0,28,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,120316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,4241100,98,11.54,43250,43500,43100,56800,30600,43700,43276.53,19.86,0,20,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,110315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,2384150,55,6.48,43250,43500,43150,56800,30600,43700,43348.18,19.86,0,12,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,100314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43400,-300,5,-0.69,1085350,25,2.94,43250,43500,43200,56800,30600,43700,43414.00,19.86,0,0,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4991,7.46,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.17,32500,20240223,33.54,44850,-3.23,20250305,40250,7.83,20250203,58000,-25.17,20241025,33550,29.36,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N +20250307,090316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43250,-450,5,-1.03,43250,1,0.12,43250,43250,43250,56800,30600,43700,43250.00,19.86,0,0,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4974,7.44,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.43,32500,20240223,33.08,44850,-3.57,20250305,40250,7.45,20250203,58000,-25.43,20241025,33550,28.91,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N 20250306,160314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36891900,849,80.25,43250,43950,42950,56800,30600,43700,43453.36,19.86,0,-33,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N 20250306,150314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36673450,844,79.77,43250,43950,42950,56800,30600,43700,43451.95,19.86,0,-32,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N 20250306,140314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43500,-200,5,-0.46,35107750,808,76.37,43250,43950,42950,56800,30600,43700,43450.19,19.86,0,-26,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5003,7.48,0.83,12,0.01,5817.00,52254.00,58000,20241025,-25.00,32300,20240222,34.67,44850,-3.01,20250305,40250,8.07,20250203,58000,-25.00,20241025,33400,30.24,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N diff --git a/016880/price/prices-20250301.csv b/016880/price/prices-20250301.csv index e0419c151aeb..6e8213c0722b 100644 --- a/016880/price/prices-20250301.csv +++ b/016880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,870,-10,5,-1.14,76414072,87769,29.73,856,883,855,1144,616,880,870.63,2.28,0,14080,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,695,-6.59,1.00,12,0.11,-132.00,871.00,1627,20240522,-46.53,780,20241210,11.54,1060,-17.92,20250106,837,3.94,20250102,1627,-46.53,20240522,780,11.54,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,150316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,872,-8,5,-0.91,70646450,81140,27.49,856,883,855,1144,616,880,870.67,2.28,0,18554,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,697,-6.61,1.00,12,0.10,-132.00,871.00,1627,20240522,-46.40,780,20241210,11.79,1060,-17.74,20250106,837,4.18,20250102,1627,-46.40,20240522,780,11.79,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,876,-4,5,-0.45,46786665,53760,18.21,856,883,855,1144,616,880,870.29,2.28,0,16774,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,700,-6.64,1.01,12,0.07,-132.00,871.00,1627,20240522,-46.16,780,20241210,12.31,1060,-17.36,20250106,837,4.66,20250102,1627,-46.16,20240522,780,12.31,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,130316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,878,-2,5,-0.23,42263062,48580,16.46,856,883,855,1144,616,880,869.97,2.28,0,16550,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,702,-6.65,1.01,12,0.06,-132.00,871.00,1627,20240522,-46.04,780,20241210,12.56,1060,-17.17,20250106,837,4.90,20250102,1627,-46.04,20240522,780,12.56,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,120316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,880,0,3,0.00,40465657,46525,15.76,856,883,855,1144,616,880,869.76,2.28,0,16616,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,703,-6.67,1.01,12,0.06,-132.00,871.00,1627,20240522,-45.91,780,20241210,12.82,1060,-16.98,20250106,837,5.14,20250102,1627,-45.91,20240522,780,12.82,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,110315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,882,2,2,0.23,30863556,35533,12.04,856,883,855,1144,616,880,868.59,2.28,0,15013,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,705,-6.68,1.01,12,0.04,-132.00,871.00,1627,20240522,-45.79,780,20241210,13.08,1060,-16.79,20250106,837,5.38,20250102,1627,-45.79,20240522,780,13.08,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,100315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,881,1,2,0.11,28220459,32521,11.02,856,883,855,1144,616,880,867.76,2.28,0,14887,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,704,-6.67,1.01,12,0.04,-132.00,871.00,1627,20240522,-45.85,780,20241210,12.95,1060,-16.89,20250106,837,5.26,20250102,1627,-45.85,20240522,780,12.95,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N +20250307,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,868,-12,5,-1.36,11850371,13805,4.68,856,877,855,1144,616,880,858.41,2.28,0,2743,906,892,876,862,846,900,870,422,264,500,630,1,1,79927080,694,-6.58,1.00,12,0.02,-132.00,871.00,1627,20240522,-46.65,780,20241210,11.28,1060,-18.11,20250106,837,3.70,20250102,1627,-46.65,20240522,780,11.28,20241210,0.97,N,016880,500,422 억,,1818523,N,N,142,N,00,N 20250306,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,880,-4,5,-0.45,256321985,293214,231.26,868,890,860,1149,619,884,874.18,2.17,0,46223,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,703,-6.67,1.01,12,0.37,-132.00,871.00,1627,20240522,-45.91,780,20241210,12.82,1060,-16.98,20250106,837,5.14,20250102,1627,-45.91,20240522,780,12.82,20241210,0.99,N,016880,500,422 억,,1735496,N,N,142,N,00,N 20250306,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,885,1,2,0.11,253372673,289866,228.62,868,890,860,1149,619,884,874.10,2.17,0,46365,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,707,-6.70,1.02,12,0.36,-132.00,871.00,1627,20240522,-45.61,780,20241210,13.46,1060,-16.51,20250106,837,5.73,20250102,1627,-45.61,20240522,780,13.46,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N 20250306,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,885,1,2,0.11,219546748,251615,198.45,868,888,860,1149,619,884,872.55,2.17,0,39108,914,899,883,868,852,906,875,422,265,500,630,1,1,79927080,707,-6.70,1.02,12,0.31,-132.00,871.00,1627,20240522,-45.61,780,20241210,13.46,1060,-16.51,20250106,837,5.73,20250102,1627,-45.61,20240522,780,13.46,20241210,0.99,N,016880,500,422 억,,1735496,N,N,49,N,00,N diff --git a/016920/price/prices-20250301.csv b/016920/price/prices-20250301.csv index ddeb776bc0fa..87054ceb16a3 100644 --- a/016920/price/prices-20250301.csv +++ b/016920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-155,5,-6.94,1648162957,786038,82.18,2200,2235,1910,2905,1565,2235,2096.80,1.90,0,88960,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,551,32.00,0.82,12,2.97,65.00,2546.00,3380,20241211,-38.46,1081,20241125,92.41,2625,-20.76,20250115,1700,22.35,20250207,3380,-38.46,20241211,1081,92.41,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-190,5,-8.50,1518833599,723532,75.65,2200,2235,1910,2905,1565,2235,2099.19,1.90,0,93570,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,542,31.46,0.80,12,2.73,65.00,2546.00,3380,20241211,-39.50,1081,20241125,89.18,2625,-22.10,20250115,1700,20.29,20250207,3380,-39.50,20241211,1081,89.18,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-140,5,-6.26,653934640,300462,31.41,2200,2235,2000,2905,1565,2235,2176.43,1.90,0,-9217,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,555,32.23,0.82,12,1.13,65.00,2546.00,3380,20241211,-38.02,1081,20241125,93.80,2625,-20.19,20250115,1700,23.24,20250207,3380,-38.02,20241211,1081,93.80,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,448375455,204194,21.35,2200,2235,2145,2905,1565,2235,2195.83,1.90,0,-9709,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.77,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-55,5,-2.46,393220045,179271,18.74,2200,2235,2145,2905,1565,2235,2193.44,1.90,0,-9810,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,578,33.54,0.86,12,0.68,65.00,2546.00,3380,20241211,-35.50,1081,20241125,101.67,2625,-16.95,20250115,1700,28.24,20250207,3380,-35.50,20241211,1081,101.67,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-25,5,-1.12,244896210,111090,11.61,2200,2235,2150,2905,1565,2235,2204.48,1.90,0,-14016,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,586,34.00,0.87,12,0.42,65.00,2546.00,3380,20241211,-34.62,1081,20241125,104.44,2625,-15.81,20250115,1700,30.00,20250207,3380,-34.62,20241211,1081,104.44,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,197457195,89524,9.36,2200,2235,2150,2905,1565,2235,2205.63,1.90,0,-14588,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.34,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N +20250307,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,16766105,7654,0.80,2200,2215,2150,2905,1565,2235,2190.50,1.90,0,518,2411,2322,2216,2127,2021,2367,2172,132,670,500,1430,5,1,26493538,587,34.08,0.87,12,0.03,65.00,2546.00,3380,20241211,-34.47,1081,20241125,104.90,2625,-15.62,20250115,1700,30.29,20250207,3380,-34.47,20241211,1081,104.90,20241125,0.22,N,016920,500,132 억,,503093,N,N,0,N,00,N 20250306,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,100,2,4.68,2112758274,949437,209.99,2130,2305,2110,2775,1495,2135,2225.26,1.56,0,55015,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,592,34.38,0.88,12,3.58,65.00,2546.00,3380,20241211,-33.88,1081,20241125,106.75,2625,-14.86,20250115,1700,31.47,20250207,3380,-33.88,20241211,1081,106.75,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N 20250306,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,70,2,3.28,1984986914,892103,197.30,2130,2305,2110,2775,1495,2135,2225.06,1.56,0,53958,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,584,33.92,0.87,12,3.37,65.00,2546.00,3380,20241211,-34.76,1081,20241125,103.98,2625,-16.00,20250115,1700,29.71,20250207,3380,-34.76,20241211,1081,103.98,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N 20250306,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,65,2,3.04,1896509504,851906,188.41,2130,2305,2110,2775,1495,2135,2226.20,1.56,0,48252,2251,2192,2096,2037,1941,2222,2067,132,640,500,1360,5,1,26493538,583,33.85,0.86,12,3.22,65.00,2546.00,3380,20241211,-34.91,1081,20241125,103.52,2625,-16.19,20250115,1700,29.41,20250207,3380,-34.91,20241211,1081,103.52,20241125,0.21,N,016920,500,132 억,,413239,N,N,0,N,00,N diff --git a/017000/price/prices-20250301.csv b/017000/price/prices-20250301.csv index fdc387fc695a..366cc87bb7c1 100644 --- a/017000/price/prices-20250301.csv +++ b/017000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-15,5,-0.49,123152710,40362,57.84,3040,3100,3025,3950,2130,3040,3051.20,1.30,0,-965,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,353,4.28,0.34,12,0.35,707.00,8875.00,4280,20240820,-29.32,2170,20240705,39.40,3475,-12.95,20250225,2650,14.15,20250203,4280,-29.32,20240820,2170,39.40,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,150317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-5,5,-0.16,89438185,29368,42.08,3040,3090,3025,3950,2130,3040,3045.43,1.30,0,821,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,354,4.29,0.34,12,0.25,707.00,8875.00,4280,20240820,-29.09,2170,20240705,39.86,3475,-12.66,20250225,2650,14.53,20250203,4280,-29.09,20240820,2170,39.86,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,140316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,0,3,0.00,66745980,21878,31.35,3040,3090,3030,3950,2130,3040,3050.83,1.30,0,609,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,355,4.30,0.34,12,0.19,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,130316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,10,2,0.33,60992740,19990,28.65,3040,3090,3030,3950,2130,3040,3051.16,1.30,0,183,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,356,4.31,0.34,12,0.17,707.00,8875.00,4280,20240820,-28.74,2170,20240705,40.55,3475,-12.23,20250225,2650,15.09,20250203,4280,-28.74,20240820,2170,40.55,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,120317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,0,3,0.00,48307050,15809,22.65,3040,3090,3035,3950,2130,3040,3055.67,1.30,0,-928,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,355,4.30,0.34,12,0.14,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,110316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,0,3,0.00,43652700,14278,20.46,3040,3090,3040,3950,2130,3040,3057.34,1.30,0,-1194,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,355,4.30,0.34,12,0.12,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,100315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,35,2,1.15,26868570,8764,12.56,3040,3090,3040,3950,2130,3040,3065.79,1.30,0,-1734,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,359,4.35,0.35,12,0.08,707.00,8875.00,4280,20240820,-28.15,2170,20240705,41.71,3475,-11.51,20250225,2650,16.04,20250203,4280,-28.15,20240820,2170,41.71,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N +20250307,090317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,0,3,0.00,1045760,344,0.49,3040,3040,3040,3950,2130,3040,3040.00,1.30,0,-14,3266,3152,3066,2952,2866,3110,2910,610,910,5000,2060,5,1,11668027,355,4.30,0.34,12,0.00,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,151579,N,N,0,N,00,N 20250306,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-55,5,-1.78,213735046,69682,65.59,3165,3180,2980,4020,2170,3095,3067.29,1.34,0,-5206,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,355,4.30,0.34,12,0.60,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,3475,-12.52,20250225,2650,14.72,20250203,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N 20250306,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,206289421,67249,63.30,3165,3180,2980,4020,2170,3095,3067.55,1.34,0,-4343,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.58,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N 20250306,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-35,5,-1.13,151461831,49204,46.31,3165,3180,2980,4020,2170,3095,3078.24,1.34,0,-5348,3345,3220,3115,2990,2885,3167,2937,610,925,5000,2100,5,1,11668027,357,4.33,0.34,12,0.42,707.00,8875.00,4280,20240820,-28.50,2170,20240705,41.01,3475,-11.94,20250225,2650,15.47,20250203,4280,-28.50,20240820,2170,41.01,20240705,0.04,N,017000,5000,609 억,,156456,N,N,0,N,00,N diff --git a/017040/price/prices-20250301.csv b/017040/price/prices-20250301.csv index 996672f2088f..7bbba7d20ed0 100644 --- a/017040/price/prices-20250301.csv +++ b/017040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1410,-30,5,-2.08,261413320,184382,109.63,1440,1450,1408,1872,1008,1440,1417.78,2.88,0,-10225,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,611,5.85,0.50,12,0.43,241.00,2835.00,3320,20240508,-57.53,1250,20241031,12.80,1740,-18.97,20250113,1401,0.64,20250212,3320,-57.53,20240508,1250,12.80,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1409,-31,5,-2.15,245709467,173245,103.01,1440,1450,1408,1872,1008,1440,1418.28,2.88,0,-8977,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,611,5.85,0.50,12,0.40,241.00,2835.00,3320,20240508,-57.56,1250,20241031,12.72,1740,-19.02,20250113,1401,0.57,20250212,3320,-57.56,20240508,1250,12.72,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1416,-24,5,-1.67,211306015,148863,88.51,1440,1450,1410,1872,1008,1440,1419.47,2.88,0,-6353,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,614,5.88,0.50,12,0.34,241.00,2835.00,3320,20240508,-57.35,1250,20241031,13.28,1740,-18.62,20250113,1401,1.07,20250212,3320,-57.35,20240508,1250,13.28,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,130317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1423,-17,5,-1.18,119047135,83549,49.68,1440,1450,1415,1872,1008,1440,1424.88,2.88,0,-14023,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,617,5.90,0.50,12,0.19,241.00,2835.00,3320,20240508,-57.14,1250,20241031,13.84,1740,-18.22,20250113,1401,1.57,20250212,3320,-57.14,20240508,1250,13.84,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,120317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,-18,5,-1.25,92364655,64744,38.50,1440,1450,1415,1872,1008,1440,1426.61,2.88,0,-14884,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,616,5.90,0.50,12,0.15,241.00,2835.00,3320,20240508,-57.17,1250,20241031,13.76,1740,-18.28,20250113,1401,1.50,20250212,3320,-57.17,20240508,1250,13.76,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1428,-12,5,-0.83,72193242,50580,30.07,1440,1450,1415,1872,1008,1440,1427.31,2.88,0,-13647,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,619,5.93,0.50,12,0.12,241.00,2835.00,3320,20240508,-56.99,1250,20241031,14.24,1740,-17.93,20250113,1401,1.93,20250212,3320,-56.99,20240508,1250,14.24,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1430,-10,5,-0.69,65154796,45654,27.15,1440,1450,1415,1872,1008,1440,1427.14,2.88,0,-14144,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,620,5.93,0.50,12,0.11,241.00,2835.00,3320,20240508,-56.93,1250,20241031,14.40,1740,-17.82,20250113,1401,2.07,20250212,3320,-56.93,20240508,1250,14.40,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N +20250307,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1425,-15,5,-1.04,19660654,13709,8.15,1440,1450,1424,1872,1008,1440,1434.14,2.88,0,-8098,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,618,5.91,0.50,12,0.03,241.00,2835.00,3320,20240508,-57.08,1250,20241031,14.00,1740,-18.10,20250113,1401,1.71,20250212,3320,-57.08,20240508,1250,14.00,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N 20250306,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1440,-56,5,-3.74,245550369,167978,197.87,1482,1505,1435,1944,1048,1496,1461.83,2.95,0,-31844,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,624,5.98,0.51,12,0.39,241.00,2835.00,3320,20240508,-56.63,1250,20241031,15.20,1740,-17.24,20250113,1401,2.78,20250212,3320,-56.63,20240508,1250,15.20,20241031,2.65,N,017040,500,216 억,,1280341,N,N,4,N,00,N 20250306,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1435,-61,5,-4.08,229635496,156919,184.84,1482,1505,1435,1944,1048,1496,1463.40,2.95,0,-28566,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,622,5.95,0.51,12,0.36,241.00,2835.00,3320,20240508,-56.78,1250,20241031,14.80,1740,-17.53,20250113,1401,2.43,20250212,3320,-56.78,20240508,1250,14.80,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N 20250306,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1455,-41,5,-2.74,152524061,103550,121.98,1482,1505,1455,1944,1048,1496,1472.95,2.95,0,-10964,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,631,6.04,0.51,12,0.24,241.00,2835.00,3320,20240508,-56.17,1250,20241031,16.40,1740,-16.38,20250113,1401,3.85,20250212,3320,-56.17,20240508,1250,16.40,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N diff --git a/017180/price/prices-20250301.csv b/017180/price/prices-20250301.csv index 160ce88ae705..45a3eb53c59f 100644 --- a/017180/price/prices-20250301.csv +++ b/017180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1662,-11,5,-0.66,86042191,51547,143.00,1672,1688,1660,2170,1172,1673,1669.20,2.01,0,-2686,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,564,-12.50,0.67,12,0.15,-133.00,2494.00,2970,20240731,-44.04,1596,20250210,4.14,1932,-13.98,20250108,1596,4.14,20250210,2970,-44.04,20240731,1596,4.14,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,150317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1669,-4,5,-0.24,84603809,50683,140.60,1672,1688,1660,2170,1172,1673,1669.27,2.01,0,-1866,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,567,-12.55,0.67,12,0.15,-133.00,2494.00,2970,20240731,-43.80,1596,20250210,4.57,1932,-13.61,20250108,1596,4.57,20250210,2970,-43.80,20240731,1596,4.57,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,140316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1662,-11,5,-0.66,71674338,42901,119.01,1672,1688,1660,2170,1172,1673,1670.69,2.01,0,-1831,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,564,-12.50,0.67,12,0.13,-133.00,2494.00,2970,20240731,-44.04,1596,20250210,4.14,1932,-13.98,20250108,1596,4.14,20250210,2970,-44.04,20240731,1596,4.14,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,130317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,-2,5,-0.12,50355325,30103,83.51,1672,1688,1660,2170,1172,1673,1672.77,2.01,0,-1534,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,567,-12.56,0.67,12,0.09,-133.00,2494.00,2970,20240731,-43.74,1596,20250210,4.70,1932,-13.51,20250108,1596,4.70,20250210,2970,-43.74,20240731,1596,4.70,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,120317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1665,-8,5,-0.48,41450315,24758,68.68,1672,1688,1660,2170,1172,1673,1674.22,2.01,0,-1404,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,565,-12.52,0.67,12,0.07,-133.00,2494.00,2970,20240731,-43.94,1596,20250210,4.32,1932,-13.82,20250108,1596,4.32,20250210,2970,-43.94,20240731,1596,4.32,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,110316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1673,0,3,0.00,31207503,18623,51.66,1672,1688,1660,2170,1172,1673,1675.75,2.01,0,-1538,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,568,-12.58,0.67,12,0.05,-133.00,2494.00,2970,20240731,-43.67,1596,20250210,4.82,1932,-13.41,20250108,1596,4.82,20250210,2970,-43.67,20240731,1596,4.82,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,100316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1685,12,2,0.72,13660348,8151,22.61,1672,1685,1660,2170,1172,1673,1675.91,2.01,0,-1885,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,572,-12.67,0.68,12,0.02,-133.00,2494.00,2970,20240731,-43.27,1596,20250210,5.58,1932,-12.78,20250108,1596,5.58,20250210,2970,-43.27,20240731,1596,5.58,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N +20250307,090317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,-2,5,-0.12,624216,374,1.04,1672,1672,1667,2170,1172,1673,1669.03,2.01,0,-303,1684,1678,1671,1665,1658,1681,1668,170,497,500,1070,1,1,33953454,567,-12.56,0.67,12,0.00,-133.00,2494.00,2970,20240731,-43.74,1596,20250210,4.70,1932,-13.51,20250108,1596,4.70,20250210,2970,-43.74,20240731,1596,4.70,20250210,0.66,N,017180,500,169 억,,682031,N,N,3,N,00,N 20250306,160315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1673,2,2,0.12,60196737,36048,95.31,1671,1677,1664,2170,1170,1671,1669.91,1.99,0,-1582,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,568,-12.58,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.67,1596,20250210,4.82,1932,-13.41,20250108,1596,4.82,20250210,2970,-43.67,20240731,1596,4.82,20250210,0.66,N,017180,500,169 억,,675635,N,N,3,N,00,N 20250306,150315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1669,-2,5,-0.12,60159931,36026,95.25,1671,1677,1664,2170,1170,1671,1669.90,1.99,0,-1565,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,567,-12.55,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.80,1596,20250210,4.57,1932,-13.61,20250108,1596,4.57,20250210,2970,-43.80,20240731,1596,4.57,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N 20250306,140315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1671,0,3,0.00,59763916,35789,94.62,1671,1677,1664,2170,1170,1671,1669.90,1.99,0,-1403,1707,1689,1666,1648,1625,1698,1657,170,499,500,1060,1,1,33953454,567,-12.56,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.74,1596,20250210,4.70,1932,-13.51,20250108,1596,4.70,20250210,2970,-43.74,20240731,1596,4.70,20250210,0.66,N,017180,500,169 억,,675635,N,N,14,N,00,N diff --git a/017250/price/prices-20250301.csv b/017250/price/prices-20250301.csv index 4c76c8e69737..e3b86935f2a8 100644 --- a/017250/price/prices-20250301.csv +++ b/017250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,2,2,0.19,29427325,27322,79.74,1076,1084,1071,1398,754,1076,1077.06,0.00,0,-1222,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,227,9.80,0.54,09,0.13,110.00,1999.00,1465,20240610,-26.42,922,20241210,16.92,1338,-19.43,20250304,1070,0.75,20250224,1465,-26.42,20240610,922,16.92,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,150318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-1,5,-0.09,28674881,26624,77.70,1076,1084,1071,1398,754,1076,1077.03,0.00,0,-1222,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,226,9.77,0.54,09,0.13,110.00,1999.00,1465,20240610,-26.62,922,20241210,16.59,1338,-19.66,20250304,1070,0.47,20250224,1465,-26.62,20240610,922,16.59,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,140316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-1,5,-0.09,26556151,24658,71.96,1076,1084,1071,1398,754,1076,1076.98,0.00,0,-1262,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,226,9.77,0.54,09,0.12,110.00,1999.00,1465,20240610,-26.62,922,20241210,16.59,1338,-19.66,20250304,1070,0.47,20250224,1465,-26.62,20240610,922,16.59,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,130317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,6,2,0.56,21472929,19953,58.23,1076,1083,1071,1398,754,1076,1076.18,0.00,0,-1285,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,228,9.84,0.54,09,0.09,110.00,1999.00,1465,20240610,-26.14,922,20241210,17.35,1338,-19.13,20250304,1070,1.12,20250224,1465,-26.14,20240610,922,17.35,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,120318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,5,2,0.46,18272949,16995,49.60,1076,1083,1071,1398,754,1076,1075.20,0.00,0,-1302,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,228,9.83,0.54,09,0.08,110.00,1999.00,1465,20240610,-26.21,922,20241210,17.25,1338,-19.21,20250304,1070,1.03,20250224,1465,-26.21,20240610,922,17.25,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,110317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,3,2,0.28,14122711,13157,38.40,1076,1079,1071,1398,754,1076,1073.40,0.00,0,4,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,227,9.81,0.54,09,0.06,110.00,1999.00,1465,20240610,-26.35,922,20241210,17.03,1338,-19.36,20250304,1070,0.84,20250224,1465,-26.35,20240610,922,17.03,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,100316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,2,2,0.19,13803634,12861,37.54,1076,1078,1071,1398,754,1076,1073.29,0.00,0,-6,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,227,9.80,0.54,09,0.06,110.00,1999.00,1465,20240610,-26.42,922,20241210,16.92,1338,-19.43,20250304,1070,0.75,20250224,1465,-26.42,20240610,922,16.92,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250307,090318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,0,3,0.00,4395460,4085,11.92,1076,1076,1076,1398,754,1076,1076.00,0.00,0,0,1103,1089,1082,1068,1061,1086,1065,105,322,500,770,1,1,21045467,226,9.78,0.54,09,0.02,110.00,1999.00,1465,20240610,-26.55,922,20241210,16.70,1338,-19.58,20250304,1070,0.56,20250224,1465,-26.55,20240610,922,16.70,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250306,160315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-9,5,-0.83,36574198,33872,53.00,1096,1096,1075,1410,760,1085,1079.78,0.00,0,1229,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,226,9.78,0.54,09,0.16,110.00,1999.00,1465,20240610,-26.55,922,20241210,16.70,1338,-19.58,20250304,1070,0.56,20250224,1465,-26.55,20240610,922,16.70,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250306,150315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-10,5,-0.92,35629455,32994,51.63,1096,1096,1075,1410,760,1085,1079.88,0.00,0,1471,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,226,9.77,0.54,09,0.16,110.00,1999.00,1465,20240610,-26.62,922,20241210,16.59,1338,-19.66,20250304,1070,0.47,20250224,1465,-26.62,20240610,922,16.59,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250306,140315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,32170656,29783,46.60,1096,1096,1076,1410,760,1085,1080.17,0.00,0,1472,1122,1103,1088,1069,1054,1113,1079,105,325,500,780,1,1,21045467,227,9.82,0.54,09,0.14,110.00,1999.00,1465,20240610,-26.28,922,20241210,17.14,1338,-19.28,20250304,1070,0.93,20250224,1465,-26.28,20240610,922,17.14,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250301.csv b/017370/price/prices-20250301.csv index 17dc7fbaccba..b1aedd4276a0 100644 --- a/017370/price/prices-20250301.csv +++ b/017370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6010,-110,5,-1.80,219037350,36435,115.42,6120,6120,5970,7950,4290,6120,6011.73,1.54,0,-7426,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1101,14.80,1.05,12,0.20,406.00,5733.00,9180,20240422,-34.53,5230,20241209,14.91,6940,-13.40,20250225,5250,14.48,20250203,9180,-34.53,20240422,5230,14.91,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,150318,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6010,-110,5,-1.80,214189440,35628,112.86,6120,6120,5970,7950,4290,6120,6011.83,1.54,0,-7070,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1101,14.80,1.05,12,0.19,406.00,5733.00,9180,20240422,-34.53,5230,20241209,14.91,6940,-13.40,20250225,5250,14.48,20250203,9180,-34.53,20240422,5230,14.91,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,140317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6040,-80,5,-1.31,115492040,19175,60.74,6120,6120,5990,7950,4290,6120,6023.05,1.54,0,-927,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1106,14.88,1.05,12,0.10,406.00,5733.00,9180,20240422,-34.20,5230,20241209,15.49,6940,-12.97,20250225,5250,15.05,20250203,9180,-34.20,20240422,5230,15.49,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,130317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6030,-90,5,-1.47,102430480,17008,53.88,6120,6120,5990,7950,4290,6120,6022.49,1.54,0,-175,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1104,14.85,1.05,12,0.09,406.00,5733.00,9180,20240422,-34.31,5230,20241209,15.30,6940,-13.11,20250225,5250,14.86,20250203,9180,-34.31,20240422,5230,15.30,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,120318,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6020,-100,5,-1.63,97285940,16154,51.17,6120,6120,5990,7950,4290,6120,6022.41,1.54,0,-39,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1103,14.83,1.05,12,0.09,406.00,5733.00,9180,20240422,-34.42,5230,20241209,15.11,6940,-13.26,20250225,5250,14.67,20250203,9180,-34.42,20240422,5230,15.11,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,110317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6020,-100,5,-1.63,87091420,14458,45.80,6120,6120,5990,7950,4290,6120,6023.75,1.54,0,-26,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1103,14.83,1.05,12,0.08,406.00,5733.00,9180,20240422,-34.42,5230,20241209,15.11,6940,-13.26,20250225,5250,14.67,20250203,9180,-34.42,20240422,5230,15.11,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,100316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6010,-110,5,-1.80,57110870,9477,30.02,6120,6120,5990,7950,4290,6120,6026.26,1.54,0,-125,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1101,14.80,1.05,12,0.05,406.00,5733.00,9180,20240422,-34.53,5230,20241209,14.91,6940,-13.40,20250225,5250,14.48,20250203,9180,-34.53,20240422,5230,14.91,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N +20250307,090318,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6040,-80,5,-1.31,5071550,833,2.64,6120,6120,6040,7950,4290,6120,6088.30,1.54,0,18,6226,6172,6106,6052,5986,6200,6080,92,1830,500,4400,10,1,18314054,1106,14.88,1.05,12,0.00,406.00,5733.00,9180,20240422,-34.20,5230,20241209,15.49,6940,-12.97,20250225,5250,15.05,20250203,9180,-34.20,20240422,5230,15.49,20241209,1.50,N,017370,500,91 억,,282181,N,N,3,N,00,N 20250306,160316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,70,2,1.16,192319735,31536,89.20,6040,6160,6040,7860,4240,6050,6098.42,1.54,0,725,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1121,15.07,1.07,12,0.17,406.00,5733.00,9210,20240222,-33.55,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.50,N,017370,500,91 억,,282134,N,N,3,N,00,N 20250306,150316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,60,2,0.99,181514075,29766,84.19,6040,6160,6040,7860,4240,6050,6098.03,1.54,0,416,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1119,15.05,1.07,12,0.16,406.00,5733.00,9210,20240222,-33.66,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N 20250306,140316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,60,2,0.99,123590085,20294,57.40,6040,6120,6040,7860,4240,6050,6089.98,1.54,0,749,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1119,15.05,1.07,12,0.11,406.00,5733.00,9210,20240222,-33.66,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N diff --git a/017390/price/prices-20250301.csv b/017390/price/prices-20250301.csv index 1fac406352a7..8edd887092f4 100644 --- a/017390/price/prices-20250301.csv +++ b/017390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,-150,5,-0.30,70578500,1414,51.47,49700,50000,49700,65000,35000,50000,49914.07,1.44,0,576,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,50,1,5000000,2493,12.37,0.23,12,0.03,4029.00,221474.00,61400,20240223,-18.81,48050,20250213,3.75,50300,-0.89,20250103,48050,3.75,20250213,60000,-16.92,20240603,48050,3.75,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,150318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,-150,5,-0.30,69333900,1389,50.56,49700,50000,49700,65000,35000,50000,49916.41,1.44,0,577,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,50,1,5000000,2493,12.37,0.23,12,0.03,4029.00,221474.00,61400,20240223,-18.81,48050,20250213,3.75,50300,-0.89,20250103,48050,3.75,20250213,60000,-16.92,20240603,48050,3.75,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,140317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,-150,5,-0.30,57579050,1153,41.97,49700,50000,49700,65000,35000,50000,49938.46,1.44,0,576,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,50,1,5000000,2493,12.37,0.23,12,0.02,4029.00,221474.00,61400,20240223,-18.81,48050,20250213,3.75,50300,-0.89,20250103,48050,3.75,20250213,60000,-16.92,20240603,48050,3.75,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,130318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,0,3,0.00,37768450,756,27.52,49700,50000,49700,65000,35000,50000,49958.27,1.44,0,438,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,100,1,5000000,2500,12.41,0.23,12,0.02,4029.00,221474.00,61400,20240223,-18.57,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60000,-16.67,20240603,48050,4.06,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,120318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,0,3,0.00,29171450,584,21.26,49700,50000,49700,65000,35000,50000,49951.11,1.44,0,294,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,100,1,5000000,2500,12.41,0.23,12,0.01,4029.00,221474.00,61400,20240223,-18.57,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60000,-16.67,20240603,48050,4.06,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,110317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,0,3,0.00,13434150,269,9.79,49700,50000,49700,65000,35000,50000,49941.08,1.44,0,170,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,100,1,5000000,2500,12.41,0.23,12,0.01,4029.00,221474.00,61400,20240223,-18.57,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60000,-16.67,20240603,48050,4.06,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,100317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,0,3,0.00,7035250,141,5.13,49700,50000,49700,65000,35000,50000,49895.39,1.44,0,47,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,100,1,5000000,2500,12.41,0.23,12,0.00,4029.00,221474.00,61400,20240223,-18.57,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60000,-16.67,20240603,48050,4.06,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N +20250307,090318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49700,-300,5,-0.60,298200,6,0.22,49700,49700,49700,65000,35000,50000,49700.00,1.44,0,0,50233,50116,49883,49766,49533,50175,49825,350,15000,5000,38000,50,1,5000000,2485,12.34,0.22,12,0.00,4029.00,221474.00,61400,20240223,-19.06,48050,20250213,3.43,50300,-1.19,20250103,48050,3.43,20250213,60000,-17.17,20240603,48050,3.43,20250213,0.00,N,017390,5000,350 억,,72103,N,N,2,N,00,N 20250306,160316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,50,2,0.10,131441500,2639,71.69,49650,50000,49650,64900,35000,49950,49807.17,1.43,0,586,50650,50300,49750,49400,48850,50475,49575,350,14950,5000,37960,100,1,5000000,2500,12.41,0.23,12,0.05,4029.00,221474.00,61500,20240222,-18.70,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60000,-16.67,20240603,48050,4.06,20250213,0.00,N,017390,5000,350 억,,71514,N,N,2,N,00,N 20250306,150316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,-100,5,-0.20,119857950,2407,65.39,49650,49950,49650,64900,35000,49950,49795.58,1.43,0,580,50650,50300,49750,49400,48850,50475,49575,350,14950,5000,37960,50,1,5000000,2493,12.37,0.23,12,0.05,4029.00,221474.00,61500,20240222,-18.94,48050,20250213,3.75,50300,-0.89,20250103,48050,3.75,20250213,60000,-16.92,20240603,48050,3.75,20250213,0.00,N,017390,5000,350 억,,71514,N,N,0,N,00,N 20250306,140316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49800,-150,5,-0.30,97642750,1962,53.30,49650,49950,49650,64900,35000,49950,49766.95,1.43,0,561,50650,50300,49750,49400,48850,50475,49575,350,14950,5000,37960,50,1,5000000,2490,12.36,0.22,12,0.04,4029.00,221474.00,61500,20240222,-19.02,48050,20250213,3.64,50300,-0.99,20250103,48050,3.64,20250213,60000,-17.00,20240603,48050,3.64,20250213,0.00,N,017390,5000,350 억,,71514,N,N,0,N,00,N diff --git a/017480/price/prices-20250301.csv b/017480/price/prices-20250301.csv index 34fcb209e49b..e69ee36ba524 100644 --- a/017480/price/prices-20250301.csv +++ b/017480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,15,2,0.34,337920136,74103,301.89,4455,4665,4370,5790,3120,4455,4560.14,0.57,0,-284,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,702,12.74,0.36,12,0.47,351.00,12485.00,5460,20240418,-18.13,4175,20250203,7.07,4735,-5.60,20250305,4175,7.07,20250203,5460,-18.13,20240418,4175,7.07,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,15,2,0.34,334641421,73369,298.90,4455,4665,4370,5790,3120,4455,4561.07,0.57,0,-382,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,702,12.74,0.36,12,0.47,351.00,12485.00,5460,20240418,-18.13,4175,20250203,7.07,4735,-5.60,20250305,4175,7.07,20250203,5460,-18.13,20240418,4175,7.07,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,65,2,1.46,319204628,69925,284.87,4455,4665,4370,5790,3120,4455,4564.96,0.57,0,-252,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,710,12.88,0.36,12,0.45,351.00,12485.00,5460,20240418,-17.22,4175,20250203,8.26,4735,-4.54,20250305,4175,8.26,20250203,5460,-17.22,20240418,4175,8.26,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,155,2,3.48,301250713,65975,268.78,4455,4665,4370,5790,3120,4455,4566.13,0.57,0,-617,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,724,13.13,0.37,12,0.42,351.00,12485.00,5460,20240418,-15.57,4175,20250203,10.42,4735,-2.64,20250305,4175,10.42,20250203,5460,-15.57,20240418,4175,10.42,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,125,2,2.81,232531643,50949,207.57,4455,4665,4370,5790,3120,4455,4564.01,0.57,0,-729,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,719,13.05,0.37,12,0.32,351.00,12485.00,5460,20240418,-16.12,4175,20250203,9.70,4735,-3.27,20250305,4175,9.70,20250203,5460,-16.12,20240418,4175,9.70,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,110317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-15,5,-0.34,34834930,7854,32.00,4455,4455,4370,5790,3120,4455,4435.31,0.57,0,-147,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,697,12.65,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.68,4175,20250203,6.35,4735,-6.23,20250305,4175,6.35,20250203,5460,-18.68,20240418,4175,6.35,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-55,5,-1.23,17758195,4011,16.34,4455,4455,4370,5790,3120,4455,4427.37,0.57,0,-207,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,691,12.54,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.41,4175,20250203,5.39,4735,-7.07,20250305,4175,5.39,20250203,5460,-19.41,20240418,4175,5.39,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N +20250307,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,0,3,0.00,227205,51,0.21,4455,4455,4455,5790,3120,4455,4455.00,0.57,0,0,4545,4500,4460,4415,4375,4480,4395,86,1335,500,3200,5,1,15702890,700,12.69,0.36,12,0.00,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.37,N,017480,500,85 억,,90240,N,N,0,N,00,N 20250306,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,109100863,24525,18.56,4500,4505,4420,5780,3115,4450,4448.56,0.56,0,-424,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.16,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N 20250306,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-5,5,-0.11,106667198,23978,18.14,4500,4505,4420,5780,3115,4450,4448.54,0.56,0,-202,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,698,12.66,0.36,12,0.15,351.00,12485.00,5460,20240418,-18.59,4175,20250203,6.47,4735,-6.12,20250305,4175,6.47,20250203,5460,-18.59,20240418,4175,6.47,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N 20250306,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,5,2,0.11,104460445,23482,17.77,4500,4505,4420,5780,3115,4450,4448.53,0.56,0,-127,4886,4667,4516,4297,4146,4777,4407,86,1330,500,3200,5,1,15702890,700,12.69,0.36,12,0.15,351.00,12485.00,5460,20240418,-18.41,4175,20250203,6.71,4735,-5.91,20250305,4175,6.71,20250203,5460,-18.41,20240418,4175,6.71,20250203,0.36,N,017480,500,85 억,,87638,N,N,0,N,00,N diff --git a/017510/price/prices-20250301.csv b/017510/price/prices-20250301.csv index 2d7db9cf43be..f2cae591d26f 100644 --- a/017510/price/prices-20250301.csv +++ b/017510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,-180,5,-3.19,1528802300,276933,79.06,5560,5630,5450,7340,3960,5650,5520.50,1.59,0,-16973,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,834,63.60,1.11,12,1.82,86.00,4917.00,10000,20240710,-45.30,2720,20240227,101.10,7340,-25.48,20250114,4530,20.75,20250102,10000,-45.30,20240710,2735,100.00,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,-170,5,-3.01,1358332505,245826,70.18,5560,5630,5450,7340,3960,5650,5525.58,1.59,0,-26997,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,835,63.72,1.11,12,1.61,86.00,4917.00,10000,20240710,-45.20,2720,20240227,101.47,7340,-25.34,20250114,4530,20.97,20250102,10000,-45.20,20240710,2735,100.37,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-140,5,-2.48,1057906765,191095,54.56,5560,5630,5470,7340,3960,5650,5536.02,1.59,0,-39081,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,840,64.07,1.12,12,1.25,86.00,4917.00,10000,20240710,-44.90,2720,20240227,102.57,7340,-24.93,20250114,4530,21.63,20250102,10000,-44.90,20240710,2735,101.46,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,-130,5,-2.30,941379365,169968,48.52,5560,5630,5470,7340,3960,5650,5538.56,1.59,0,-30370,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,842,64.19,1.12,12,1.11,86.00,4917.00,10000,20240710,-44.80,2720,20240227,102.94,7340,-24.80,20250114,4530,21.85,20250102,10000,-44.80,20240710,2735,101.83,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,-120,5,-2.12,856603890,154614,44.14,5560,5630,5470,7340,3960,5650,5540.27,1.59,0,-24329,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,843,64.30,1.12,12,1.01,86.00,4917.00,10000,20240710,-44.70,2720,20240227,103.31,7340,-24.66,20250114,4530,22.08,20250102,10000,-44.70,20240710,2735,102.19,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,110318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-110,5,-1.95,706638870,127495,36.40,5560,5630,5470,7340,3960,5650,5542.47,1.59,0,-12715,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,845,64.42,1.13,12,0.84,86.00,4917.00,10000,20240710,-44.60,2720,20240227,103.68,7340,-24.52,20250114,4530,22.30,20250102,10000,-44.60,20240710,2735,102.56,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,-100,5,-1.77,598287805,108020,30.84,5560,5630,5470,7340,3960,5650,5538.66,1.59,0,-7341,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,846,64.53,1.13,12,0.71,86.00,4917.00,10000,20240710,-44.50,2720,20240227,104.04,7340,-24.39,20250114,4530,22.52,20250102,10000,-44.50,20240710,2735,102.93,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N +20250307,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,-130,5,-2.30,60856400,10981,3.13,5560,5590,5510,7340,3960,5650,5541.86,1.59,0,-2165,6023,5836,5723,5536,5423,5780,5480,76,1690,500,3720,10,1,15246000,842,64.19,1.12,12,0.07,86.00,4917.00,10000,20240710,-44.80,2720,20240227,102.94,7340,-24.80,20250114,4530,21.85,20250102,10000,-44.80,20240710,2735,101.83,20240308,6.23,N,017510,500,76 억,,241888,N,N,0,N,00,N 20250306,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-210,5,-3.58,1979308610,344708,117.23,5900,5910,5610,7610,4110,5860,5742.09,1.74,0,-30886,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,861,65.70,1.15,12,2.26,86.00,4917.00,10000,20240710,-43.50,2720,20240227,107.72,7340,-23.02,20250114,4530,24.72,20250102,10000,-43.50,20240710,2735,106.58,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N 20250306,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-240,5,-4.10,1844585620,320825,109.11,5900,5910,5620,7610,4110,5860,5749.51,1.74,0,-33211,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,857,65.35,1.14,12,2.10,86.00,4917.00,10000,20240710,-43.80,2720,20240227,106.62,7340,-23.43,20250114,4530,24.06,20250102,10000,-43.80,20240710,2735,105.48,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N 20250306,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-130,5,-2.22,1177145110,203040,69.05,5900,5910,5720,7610,4110,5860,5797.60,1.74,0,-25357,5993,5926,5843,5776,5693,5960,5810,76,1750,500,3860,10,1,15246000,874,66.63,1.17,12,1.33,86.00,4917.00,10000,20240710,-42.70,2720,20240227,110.66,7340,-21.93,20250114,4530,26.49,20250102,10000,-42.70,20240710,2735,109.51,20240308,6.31,N,017510,500,76 억,,265775,N,N,0,N,00,N diff --git a/017550/price/prices-20250301.csv b/017550/price/prices-20250301.csv index 87ae4663f521..260e7cdecff8 100644 --- a/017550/price/prices-20250301.csv +++ b/017550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2000,-50,5,-2.44,195711959,97209,111.88,2050,2050,2000,2665,1435,2050,2013.31,1.77,0,-9761,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1248,6.71,0.71,12,0.16,298.00,2813.00,2310,20240607,-13.42,1585,20241209,26.18,2260,-11.50,20250213,1875,6.67,20250102,2310,-13.42,20240607,1585,26.18,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,150319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2010,-40,5,-1.95,177119599,87928,101.19,2050,2050,2000,2665,1435,2050,2014.37,1.77,0,-4669,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1254,6.74,0.71,12,0.14,298.00,2813.00,2310,20240607,-12.99,1585,20241209,26.81,2260,-11.06,20250213,1875,7.20,20250102,2310,-12.99,20240607,1585,26.81,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,140318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,137714579,68268,78.57,2050,2050,2000,2665,1435,2050,2017.26,1.77,0,760,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.11,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,130319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,110349554,54649,62.89,2050,2050,2000,2665,1435,2050,2019.24,1.77,0,-494,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.09,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,120319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,93305774,46194,53.16,2050,2050,2000,2665,1435,2050,2019.87,1.77,0,-1505,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.07,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,110318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2035,-15,5,-0.73,77052143,38155,43.91,2050,2050,2000,2665,1435,2050,2019.45,1.77,0,-1650,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1270,6.83,0.72,12,0.06,298.00,2813.00,2310,20240607,-11.90,1585,20241209,28.39,2260,-9.96,20250213,1875,8.53,20250102,2310,-11.90,20240607,1585,28.39,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,100317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2030,-20,5,-0.98,54723823,27164,31.26,2050,2050,2000,2665,1435,2050,2014.57,1.77,0,1829,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1267,6.81,0.72,12,0.04,298.00,2813.00,2310,20240607,-12.12,1585,20241209,28.08,2260,-10.18,20250213,1875,8.27,20250102,2310,-12.12,20240607,1585,28.08,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N +20250307,090319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,2854250,1409,1.62,2050,2050,2010,2665,1435,2050,2025.73,1.77,0,-812,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.00,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N 20250306,160317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2050,-10,5,-0.49,177046662,86389,35.05,2070,2070,2035,2675,1445,2060,2049.41,1.78,0,-18705,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1279,6.88,0.73,12,0.14,298.00,2813.00,2310,20240607,-11.26,1585,20241209,29.34,2260,-9.29,20250213,1875,9.33,20250102,2310,-11.26,20240607,1585,29.34,20241209,2.33,N,017550,500,311 억,,1112838,N,N,21,N,00,N 20250306,150317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2040,-20,5,-0.97,162121512,79070,32.08,2070,2070,2035,2675,1445,2060,2050.35,1.78,0,-16450,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1273,6.85,0.73,12,0.13,298.00,2813.00,2310,20240607,-11.69,1585,20241209,28.71,2260,-9.73,20250213,1875,8.80,20250102,2310,-11.69,20240607,1585,28.71,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N 20250306,140316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2045,-15,5,-0.73,145161492,70745,28.70,2070,2070,2035,2675,1445,2060,2051.90,1.78,0,-15289,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1276,6.86,0.73,12,0.11,298.00,2813.00,2310,20240607,-11.47,1585,20241209,29.02,2260,-9.51,20250213,1875,9.07,20250102,2310,-11.47,20240607,1585,29.02,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N diff --git a/017650/price/prices-20250301.csv b/017650/price/prices-20250301.csv index 42bfe16bbfe4..a64a075f7656 100644 --- a/017650/price/prices-20250301.csv +++ b/017650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,40,2,0.63,23032250,3597,576.44,6310,6440,6310,8290,4470,6380,6403.18,1.44,0,-11,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,578,3.07,0.22,12,0.04,2089.00,29829.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8830,-27.29,20240326,6200,3.55,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,150319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,30,2,0.47,21793790,3404,545.51,6310,6440,6310,8290,4470,6380,6402.41,1.44,0,-11,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,577,3.07,0.21,12,0.04,2089.00,29829.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8830,-27.41,20240326,6200,3.39,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6430,50,2,0.78,19375420,3026,484.94,6310,6440,6310,8290,4470,6380,6402.98,1.44,0,4,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,579,3.08,0.22,12,0.03,2089.00,29829.00,8830,20240326,-27.18,6200,20250227,3.71,6750,-4.74,20250109,6200,3.71,20250227,8830,-27.18,20240326,6200,3.71,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,130319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,40,2,0.63,14035420,2195,351.76,6310,6430,6310,8290,4470,6380,6394.27,1.44,0,-46,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,578,3.07,0.22,12,0.02,2089.00,29829.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8830,-27.29,20240326,6200,3.55,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,120319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6430,50,2,0.78,13951960,2182,349.68,6310,6430,6310,8290,4470,6380,6394.12,1.44,0,-46,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,579,3.08,0.22,12,0.02,2089.00,29829.00,8830,20240326,-27.18,6200,20250227,3.71,6750,-4.74,20250109,6200,3.71,20250227,8830,-27.18,20240326,6200,3.71,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,110318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,40,2,0.63,13231870,2070,331.73,6310,6420,6310,8290,4470,6380,6392.21,1.44,0,-46,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,578,3.07,0.22,12,0.02,2089.00,29829.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8830,-27.29,20240326,6200,3.55,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,10,2,0.16,1367310,216,34.62,6310,6420,6310,8290,4470,6380,6330.14,1.44,0,-4,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,575,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N +20250307,090319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,40,2,0.63,1086790,172,27.56,6310,6420,6310,8290,4470,6380,6318.55,1.44,0,0,6413,6396,6383,6366,6353,6390,6360,45,1910,500,4720,10,1,9000000,578,3.07,0.22,12,0.00,2089.00,29829.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8830,-27.29,20240326,6200,3.55,20250227,0.53,N,017650,500,45 억,,129950,N,N,0,N,00,N 20250306,160317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,3919970,614,94.32,6400,6400,6370,8280,4460,6370,6384.32,1.22,0,-95,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N 20250306,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,3460610,542,83.26,6400,6400,6370,8280,4460,6370,6384.89,1.22,0,-92,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N 20250306,140317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,2727550,427,65.59,6400,6400,6380,8280,4460,6370,6387.70,1.22,0,-94,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N diff --git a/017670/price/prices-20250301.csv b/017670/price/prices-20250301.csv index d5c1447a130a..19b6b64ea66d 100644 --- a/017670/price/prices-20250301.csv +++ b/017670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,29878553800,539585,91.26,55900,56000,55100,72800,39200,56000,55373.18,86.02,-174275,-110003,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.25,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90537395,N,N,3171,N,00,N +20250307,150320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,25436730500,459399,77.70,55900,56000,55100,72800,39200,56000,55369.57,86.05,-146579,-123503,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.21,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90565091,N,N,3671,N,00,N +20250307,140318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,16983770700,306515,51.84,55900,56000,55200,72800,39200,56000,55409.25,86.08,-117308,-103219,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.14,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90594362,N,N,3671,N,00,N +20250307,130319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,-800,5,-1.43,13487687200,243316,41.15,55900,56000,55200,72800,39200,56000,55432.79,86.10,-97389,-86674,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118564,11.05,1.03,12,0.11,4997.00,53424.00,61900,20241128,-10.82,50000,20240419,10.40,59100,-6.60,20250220,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.04,N,017670,100,304 억,,90614281,N,N,3671,N,00,N +20250307,120320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-600,5,-1.07,10777770000,194328,32.87,55900,56000,55200,72800,39200,56000,55461.73,86.12,-76107,-68250,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118994,11.09,1.04,12,0.09,4997.00,53424.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90635563,N,N,3671,N,00,N +20250307,110318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-700,5,-1.25,9160835450,165113,27.93,55900,56000,55200,72800,39200,56000,55482.20,86.13,-65065,-59446,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,118779,11.07,1.04,12,0.08,4997.00,53424.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.04,N,017670,100,304 억,,90646605,N,N,3671,N,00,N +20250307,100318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-500,5,-0.89,6721407600,121079,20.48,55900,56000,55200,72800,39200,56000,55512.56,86.15,-41491,-41171,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,119208,11.11,1.04,12,0.06,4997.00,53424.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.04,N,017670,100,304 억,,90670179,N,N,3671,N,00,N +20250307,090320,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-200,5,-0.36,974879450,17476,2.96,55900,56000,55600,72800,39200,56000,55783.84,86.19,4776,-66,57000,56500,56000,55500,55000,56250,55250,305,16800,100,44800,100,1,214790053,119853,11.17,1.04,12,0.01,4997.00,53424.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.04,N,017670,100,304 억,,90716446,N,N,3671,N,00,N 20250306,160317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56000,-600,5,-1.06,32921064300,590572,109.58,56300,56500,55500,73500,39700,56600,55743.98,86.15,-86590,-43782,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,120282,11.21,1.05,12,0.27,4997.00,53424.00,61900,20241128,-9.53,50000,20240419,12.00,59100,-5.25,20250220,54200,3.32,20250122,61900,-9.53,20241128,50000,12.00,20240419,0.03,N,017670,100,304 억,,90665607,N,N,3671,N,00,N 20250306,150317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-800,5,-1.41,28308985800,508122,94.28,56300,56500,55500,73500,39700,56600,55712.96,86.16,-73336,-64292,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119853,11.17,1.04,12,0.24,4997.00,53424.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,N,017670,100,304 억,,90678861,N,N,3858,N,00,N 20250306,140317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55750,-850,5,-1.50,22648500800,406388,75.41,56300,56500,55500,73500,39700,56600,55731.21,86.14,-90084,-69916,57266,56932,56466,56132,55666,57100,56300,305,16900,100,45280,100,1,214790053,119745,11.16,1.04,12,0.19,4997.00,53424.00,61900,20241128,-9.94,50000,20240419,11.50,59100,-5.67,20250220,54200,2.86,20250122,61900,-9.94,20241128,50000,11.50,20240419,0.03,N,017670,100,304 억,,90662113,N,N,3858,N,00,N diff --git a/017800/price/prices-20250301.csv b/017800/price/prices-20250301.csv index d6fe684f6140..7f039622ea52 100644 --- a/017800/price/prices-20250301.csv +++ b/017800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160318,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53700,-2700,5,-4.79,11072371600,203317,152.33,55800,56400,53500,73300,39500,56400,54460.89,28.24,0,29472,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,20993,6.69,1.48,12,0.52,8032.00,36191.00,60500,20241216,-11.24,37550,20240530,43.01,58000,-7.41,20250306,47350,13.41,20250110,60500,-11.24,20241216,37550,43.01,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,272,N,00,N +20250307,150320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53700,-2700,5,-4.79,9881192050,181109,135.69,55800,56400,53500,73300,39500,56400,54559.37,28.24,0,26725,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,20993,6.69,1.48,12,0.46,8032.00,36191.00,60500,20241216,-11.24,37550,20240530,43.01,58000,-7.41,20250306,47350,13.41,20250110,60500,-11.24,20241216,37550,43.01,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,140319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-1900,5,-3.37,7453644850,136128,101.99,55800,56400,54300,73300,39500,56400,54754.68,28.24,0,15366,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21305,6.79,1.51,12,0.35,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,58000,-6.03,20250306,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,130319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-1900,5,-3.37,6578428500,120069,89.96,55800,56400,54300,73300,39500,56400,54788.73,28.24,0,12886,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21305,6.79,1.51,12,0.31,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,58000,-6.03,20250306,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,120320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-1900,5,-3.37,5662365600,103241,77.35,55800,56400,54300,73300,39500,56400,54846.09,28.24,0,10877,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21305,6.79,1.51,12,0.26,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,58000,-6.03,20250306,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,110319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54800,-1600,5,-2.84,4598285150,83735,62.74,55800,56400,54300,73300,39500,56400,54914.73,28.24,0,10918,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21423,6.82,1.51,12,0.21,8032.00,36191.00,60500,20241216,-9.42,37550,20240530,45.94,58000,-5.52,20250306,47350,15.73,20250110,60500,-9.42,20241216,37550,45.94,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,100318,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54800,-1600,5,-2.84,2729717950,49541,37.12,55800,56400,54700,73300,39500,56400,55100.18,28.24,0,6768,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21423,6.82,1.51,12,0.13,8032.00,36191.00,60500,20241216,-9.42,37550,20240530,45.94,58000,-5.52,20250306,47350,15.73,20250110,60500,-9.42,20241216,37550,45.94,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N +20250307,090320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55800,-600,5,-1.06,176019900,3166,2.37,55800,56400,55000,73300,39500,56400,55596.94,28.24,0,606,59000,57700,56700,55400,54400,57200,54900,2122,16900,5000,42860,100,1,39092385,21814,6.95,1.54,12,0.01,8032.00,36191.00,60500,20241216,-7.77,37550,20240530,48.60,58000,-3.79,20250306,47350,17.85,20250110,60500,-7.77,20241216,37550,48.60,20240530,0.40,N,017800,5000,2122 억,,11040092,N,N,127,N,00,N 20250306,160317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56400,-200,5,-0.35,7519182400,133334,120.56,56600,58000,55700,73500,39700,56600,56393.58,28.18,0,26013,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,22048,7.02,1.56,12,0.34,8032.00,36191.00,60500,20241216,-6.78,37550,20240530,50.20,58000,-2.76,20250306,47350,19.11,20250110,60500,-6.78,20241216,37550,50.20,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,127,N,00,N 20250306,150317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,-500,5,-0.88,6989091300,123922,112.05,56600,58000,55700,73500,39700,56600,56399.11,28.18,0,24364,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21931,6.98,1.55,12,0.32,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N 20250306,140317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,-500,5,-0.88,5941662850,105275,95.19,56600,58000,55700,73500,39700,56600,56439.45,28.18,0,21472,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21931,6.98,1.55,12,0.27,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N diff --git a/017810/price/prices-20250301.csv b/017810/price/prices-20250301.csv index f51d2fa761f5..0f0edcef7dee 100644 --- a/017810/price/prices-20250301.csv +++ b/017810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17350,-800,5,-4.41,7262333985,415816,203.45,18130,18220,17060,23550,12710,18150,17465.86,2.07,0,57289,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6614,34.70,2.00,12,1.09,500.00,8672.00,19320,20250226,-10.20,9500,20241112,82.63,19320,-10.20,20250226,10130,71.27,20250203,19320,-10.20,20250226,9500,82.63,20241112,0.44,N,017810,500,190 억,,790473,N,N,73,N,00,N +20250307,150320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17250,-900,5,-4.96,6793680275,388784,190.22,18130,18220,17060,23550,12710,18150,17474.11,2.07,0,44996,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6576,34.50,1.99,12,1.02,500.00,8672.00,19320,20250226,-10.71,9500,20241112,81.58,19320,-10.71,20250226,10130,70.29,20250203,19320,-10.71,20250226,9500,81.58,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,140319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17290,-860,5,-4.74,5782387300,330205,161.56,18130,18220,17060,23550,12710,18150,17511.43,2.07,0,19799,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6591,34.58,1.99,12,0.87,500.00,8672.00,19320,20250226,-10.51,9500,20241112,82.00,19320,-10.51,20250226,10130,70.68,20250203,19320,-10.51,20250226,9500,82.00,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,130320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17210,-940,5,-5.18,5103085170,290942,142.35,18130,18220,17060,23550,12710,18150,17539.79,2.07,0,5899,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6561,34.42,1.98,12,0.76,500.00,8672.00,19320,20250226,-10.92,9500,20241112,81.16,19320,-10.92,20250226,10130,69.89,20250203,19320,-10.92,20250226,9500,81.16,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,120320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17450,-700,5,-3.86,3631029725,205272,100.43,18130,18220,17250,23550,12710,18150,17688.78,2.07,0,9919,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6652,34.90,2.01,12,0.54,500.00,8672.00,19320,20250226,-9.68,9500,20241112,83.68,19320,-9.68,20250226,10130,72.26,20250203,19320,-9.68,20250226,9500,83.68,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,110319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17450,-700,5,-3.86,2732223130,153531,75.12,18130,18220,17300,23550,12710,18150,17795.82,2.07,0,-2996,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6652,34.90,2.01,12,0.40,500.00,8672.00,19320,20250226,-9.68,9500,20241112,83.68,19320,-9.68,20250226,10130,72.26,20250203,19320,-9.68,20250226,9500,83.68,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,100318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17980,-170,5,-0.94,1293347335,71765,35.11,18130,18220,17840,23550,12710,18150,18021.91,2.07,0,10690,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6854,35.96,2.07,12,0.19,500.00,8672.00,19320,20250226,-6.94,9500,20241112,89.26,19320,-6.94,20250226,10130,77.49,20250203,19320,-6.94,20250226,9500,89.26,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N +20250307,090320,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17970,-180,5,-0.99,257503700,14363,7.03,18130,18130,17850,23550,12710,18150,17927.68,2.07,0,10402,18810,18480,18010,17680,17210,18645,17845,191,5400,500,13060,10,1,38120542,6850,35.94,2.07,12,0.04,500.00,8672.00,19320,20250226,-6.99,9500,20241112,89.16,19320,-6.99,20250226,10130,77.39,20250203,19320,-6.99,20250226,9500,89.16,20241112,0.44,N,017810,500,190 억,,790473,N,N,3,N,00,N 20250306,160318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18150,70,2,0.39,3649778225,202504,51.08,18030,18340,17540,23500,12660,18080,18023.18,1.97,0,31170,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6919,36.30,2.09,12,0.53,500.00,8672.00,19320,20250226,-6.06,9500,20241112,91.05,19320,-6.06,20250226,10130,79.17,20250203,19320,-6.06,20250226,9500,91.05,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N 20250306,150318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,18070,-10,5,-0.06,3382214710,187737,47.36,18030,18340,17540,23500,12660,18080,18015.71,1.97,0,26119,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6888,36.14,2.08,12,0.49,500.00,8672.00,19320,20250226,-6.47,9500,20241112,90.21,19320,-6.47,20250226,10130,78.38,20250203,19320,-6.47,20250226,9500,90.21,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N 20250306,140318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,17990,-90,5,-0.50,3049621680,169283,42.70,18030,18340,17540,23500,12660,18080,18014.93,1.97,0,20311,19226,18652,17876,17302,16526,18940,17590,191,5420,500,13010,10,1,38120542,6858,35.98,2.07,12,0.44,500.00,8672.00,19320,20250226,-6.88,9500,20241112,89.37,19320,-6.88,20250226,10130,77.59,20250203,19320,-6.88,20250226,9500,89.37,20241112,0.42,N,017810,500,190 억,,749570,N,N,3,N,00,N diff --git a/017860/price/prices-20250301.csv b/017860/price/prices-20250301.csv index 3e84644b2419..a582ac1a9b08 100644 --- a/017860/price/prices-20250301.csv +++ b/017860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160319,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26800,-1050,5,-3.77,9675821450,355823,186.39,27550,27750,26750,36200,19500,27850,27193.17,0.37,0,-1338,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4713,10.10,1.70,12,2.02,2653.00,15773.00,64000,20241129,-58.12,21374,20241025,25.39,37050,-27.67,20250106,26750,0.19,20250307,175000,-84.69,20241112,26750,0.19,20250307,6.07,N,017860,500,87 억,,64562,N,N,34,N,00,N +20250307,150320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,26850,-1000,5,-3.59,8921826225,327701,171.66,27550,27750,26750,36200,19500,27850,27225.34,0.37,0,-1930,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4721,10.12,1.70,12,1.86,2653.00,15773.00,64000,20241129,-58.05,21374,20241025,25.62,37050,-27.53,20250106,26750,0.37,20250307,175000,-84.66,20241112,26750,0.37,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,140319,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27150,-700,5,-2.51,6222814450,227528,119.19,27550,27750,27100,36200,19500,27850,27349.47,0.37,0,-2071,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4774,10.23,1.72,12,1.29,2653.00,15773.00,64000,20241129,-57.58,21374,20241025,27.02,37050,-26.72,20250106,27100,0.18,20250307,175000,-84.49,20241112,27100,0.18,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,130320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27300,-550,5,-1.97,5049051275,184396,96.59,27550,27750,27100,36200,19500,27850,27381.34,0.37,0,-857,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4800,10.29,1.73,12,1.05,2653.00,15773.00,64000,20241129,-57.34,21374,20241025,27.73,37050,-26.32,20250106,27100,0.74,20250307,175000,-84.40,20241112,27100,0.74,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,120320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27300,-550,5,-1.97,4022480425,146782,76.89,27550,27750,27100,36200,19500,27850,27404.18,0.37,0,2568,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4800,10.29,1.73,12,0.83,2653.00,15773.00,64000,20241129,-57.34,21374,20241025,27.73,37050,-26.32,20250106,27100,0.74,20250307,175000,-84.40,20241112,27100,0.74,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,110319,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27400,-450,5,-1.62,2888393900,105393,55.21,27550,27700,27100,36200,19500,27850,27405.56,0.37,0,6999,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4818,10.33,1.74,12,0.60,2653.00,15773.00,64000,20241129,-57.19,21374,20241025,28.19,37050,-26.05,20250106,27100,1.11,20250307,175000,-84.34,20241112,27100,1.11,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,100319,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27350,-500,5,-1.80,2041355475,74518,39.03,27550,27700,27100,36200,19500,27850,27393.57,0.37,0,1652,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4809,10.31,1.73,12,0.42,2653.00,15773.00,64000,20241129,-57.27,21374,20241025,27.96,37050,-26.18,20250106,27100,0.92,20250307,175000,-84.37,20241112,27100,0.92,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N +20250307,090320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27250,-600,5,-2.15,468578050,17083,8.95,27550,27550,27200,36200,19500,27850,27427.27,0.37,0,1337,28916,28382,28116,27582,27316,28250,27450,88,8350,500,19490,50,1,17584212,4792,10.27,1.73,12,0.10,2653.00,15773.00,64000,20241129,-57.42,21374,20241025,27.49,37050,-26.45,20250106,27200,0.18,20250307,175000,-84.43,20241112,27200,0.18,20250307,6.07,N,017860,500,87 억,,64562,N,N,31,N,00,N 20250306,160318,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,27850,-350,5,-1.24,4651882900,165076,58.46,28550,28650,27850,36650,19750,28200,28184.29,0.41,0,-7651,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4897,10.50,1.77,12,0.94,2653.00,15773.00,64258,20240222,-56.66,21374,20241025,30.30,37050,-24.83,20250106,27850,0.00,20250306,175000,-84.09,20241112,27850,0.00,20250306,6.31,N,017860,500,87 억,,72026,N,N,31,N,00,N 20250306,150318,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,28050,-150,5,-0.53,3834767700,135825,48.10,28550,28650,28000,36650,19750,28200,28233.17,0.41,0,-8962,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4932,10.57,1.78,12,0.77,2653.00,15773.00,64258,20240222,-56.35,21374,20241025,31.23,37050,-24.29,20250106,28000,0.18,20250306,175000,-83.97,20241112,28000,0.18,20250306,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N 20250306,140318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,28100,-100,5,-0.35,2903126325,102600,36.33,28550,28650,28050,36650,19750,28200,28295.65,0.41,0,-8244,30233,29216,28633,27616,27033,29725,28125,88,8450,500,19740,50,1,17584212,4941,10.59,1.78,12,0.58,2653.00,15773.00,64258,20240222,-56.27,21374,20241025,31.47,37050,-24.16,20250106,28000,0.36,20250304,175000,-83.94,20241112,28000,0.36,20250304,6.31,N,017860,500,87 억,,72026,N,N,76,N,00,N diff --git a/017890/price/prices-20250301.csv b/017890/price/prices-20250301.csv index ed51bbb3f52d..9c31ba3561cd 100644 --- a/017890/price/prices-20250301.csv +++ b/017890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-10,5,-0.12,42008460,4867,27.66,8670,8680,8500,11270,6070,8670,8631.15,2.19,0,-133,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1871,18.58,0.39,12,0.02,466.00,22429.00,11940,20240223,-27.47,7430,20241209,16.55,8730,-0.80,20250227,8090,7.05,20250227,11630,-25.54,20240320,7430,16.55,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,150321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-30,5,-0.35,36573510,4239,24.09,8670,8680,8500,11270,6070,8670,8627.86,2.19,0,74,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1867,18.54,0.39,12,0.02,466.00,22429.00,11940,20240223,-27.64,7430,20241209,16.29,8730,-1.03,20250227,8090,6.80,20250227,11630,-25.71,20240320,7430,16.29,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,140319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-10,5,-0.12,17662120,2050,11.65,8670,8680,8500,11270,6070,8670,8615.67,2.19,0,275,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1871,18.58,0.39,12,0.01,466.00,22429.00,11940,20240223,-27.47,7430,20241209,16.55,8730,-0.80,20250227,8090,7.05,20250227,11630,-25.54,20240320,7430,16.55,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,130320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-20,5,-0.23,16177680,1878,10.67,8670,8680,8500,11270,6070,8670,8614.31,2.19,0,226,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1869,18.56,0.39,12,0.01,466.00,22429.00,11940,20240223,-27.55,7430,20241209,16.42,8730,-0.92,20250227,8090,6.92,20250227,11630,-25.62,20240320,7430,16.42,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,120321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-10,5,-0.12,14696320,1706,9.70,8670,8680,8500,11270,6070,8670,8614.49,2.19,0,226,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1871,18.58,0.39,12,0.01,466.00,22429.00,11940,20240223,-27.47,7430,20241209,16.55,8730,-0.80,20250227,8090,7.05,20250227,11630,-25.54,20240320,7430,16.55,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,110319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8610,-60,5,-0.69,12389080,1439,8.18,8670,8680,8500,11270,6070,8670,8609.51,2.19,0,351,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1860,18.48,0.38,12,0.01,466.00,22429.00,11940,20240223,-27.89,7430,20241209,15.88,8730,-1.37,20250227,8090,6.43,20250227,11630,-25.97,20240320,7430,15.88,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,100319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,-70,5,-0.81,8074340,939,5.34,8670,8680,8500,11270,6070,8670,8598.87,2.19,0,130,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1858,18.45,0.38,12,0.00,466.00,22429.00,11940,20240223,-27.97,7430,20241209,15.75,8730,-1.49,20250227,8090,6.30,20250227,11630,-26.05,20240320,7430,15.75,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N +20250307,090321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,0,3,0.00,234090,27,0.15,8670,8670,8670,11270,6070,8670,8670.00,2.19,0,-23,8776,8722,8666,8612,8556,8750,8640,108,2600,500,6240,10,1,21605760,1873,18.61,0.39,12,0.00,466.00,22429.00,11940,20240223,-27.39,7430,20241209,16.69,8730,-0.69,20250227,8090,7.17,20250227,11630,-25.45,20240320,7430,16.69,20241209,1.98,N,017890,500,108 억,,473856,N,N,0,N,00,N 20250306,160318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,40,2,0.46,152375530,17590,137.15,8630,8720,8610,11210,6050,8630,8662.62,2.05,0,1639,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1873,18.61,0.39,12,0.08,466.00,22429.00,12200,20240222,-28.93,7430,20241209,16.69,8730,-0.69,20250227,8090,7.17,20250227,11630,-25.45,20240320,7430,16.69,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N 20250306,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,30,2,0.35,146325540,16890,131.70,8630,8720,8610,11210,6050,8630,8663.44,2.05,0,2038,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1871,18.58,0.39,12,0.08,466.00,22429.00,12200,20240222,-29.02,7430,20241209,16.55,8730,-0.80,20250227,8090,7.05,20250227,11630,-25.54,20240320,7430,16.55,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N 20250306,140318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-10,5,-0.12,132723260,15313,119.40,8630,8720,8610,11210,6050,8630,8667.36,2.05,0,2028,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1862,18.50,0.38,12,0.07,466.00,22429.00,12200,20240222,-29.34,7430,20241209,16.02,8730,-1.26,20250227,8090,6.55,20250227,11630,-25.88,20240320,7430,16.02,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N diff --git a/017900/price/prices-20250301.csv b/017900/price/prices-20250301.csv index 7525eb3a98b2..00311cde12e6 100644 --- a/017900/price/prices-20250301.csv +++ b/017900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1801,-22,5,-1.21,67192695,37059,118.77,1818,1824,1800,2365,1277,1823,1813.13,18.00,0,-1007,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1044,-105.94,0.42,12,0.06,-17.00,4305.00,2715,20240223,-33.66,1538,20241209,17.10,1909,-5.66,20250227,1621,11.10,20250102,2460,-26.79,20240307,1538,17.10,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1806,-17,5,-0.93,64059490,35320,113.19,1818,1824,1800,2365,1277,1823,1813.69,18.00,0,-981,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1046,-106.24,0.42,12,0.06,-17.00,4305.00,2715,20240223,-33.48,1538,20241209,17.43,1909,-5.40,20250227,1621,11.41,20250102,2460,-26.59,20240307,1538,17.43,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1816,-7,5,-0.38,49764647,27403,87.82,1818,1824,1801,2365,1277,1823,1816.03,18.00,0,-936,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1052,-106.82,0.42,12,0.05,-17.00,4305.00,2715,20240223,-33.11,1538,20241209,18.08,1909,-4.87,20250227,1621,12.03,20250102,2460,-26.18,20240307,1538,18.08,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,130320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1815,-8,5,-0.44,39213017,21589,69.19,1818,1824,1801,2365,1277,1823,1816.34,18.00,0,-784,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1052,-106.76,0.42,12,0.04,-17.00,4305.00,2715,20240223,-33.15,1538,20241209,18.01,1909,-4.92,20250227,1621,11.97,20250102,2460,-26.22,20240307,1538,18.01,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,120321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1819,-4,5,-0.22,39135026,21546,69.05,1818,1824,1801,2365,1277,1823,1816.35,18.00,0,-783,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1054,-107.00,0.42,12,0.04,-17.00,4305.00,2715,20240223,-33.00,1538,20241209,18.27,1909,-4.71,20250227,1621,12.21,20250102,2460,-26.06,20240307,1538,18.27,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,110320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1822,-1,5,-0.05,36544386,20116,64.47,1818,1824,1801,2365,1277,1823,1816.68,18.00,0,-726,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1056,-107.18,0.42,12,0.03,-17.00,4305.00,2715,20240223,-32.89,1538,20241209,18.47,1909,-4.56,20250227,1621,12.40,20250102,2460,-25.93,20240307,1538,18.47,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1811,-12,5,-0.66,34734976,19120,61.28,1818,1824,1801,2365,1277,1823,1816.68,18.00,0,-954,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1049,-106.53,0.42,12,0.03,-17.00,4305.00,2715,20240223,-33.30,1538,20241209,17.75,1909,-5.13,20250227,1621,11.72,20250102,2460,-26.38,20240307,1538,17.75,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N +20250307,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1807,-16,5,-0.88,416313,230,0.74,1818,1818,1807,2365,1277,1823,1810.06,18.00,0,-29,1866,1844,1832,1810,1798,1855,1821,290,542,500,1230,1,1,57943763,1047,-106.29,0.42,12,0.00,-17.00,4305.00,2715,20240223,-33.44,1538,20241209,17.49,1909,-5.34,20250227,1621,11.47,20250102,2460,-26.54,20240307,1538,17.49,20241209,1.35,N,017900,500,289 억,,10428391,N,N,6,N,00,N 20250306,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1823,2,2,0.11,57092798,31202,122.66,1821,1854,1820,2365,1275,1821,1829.78,18.00,0,-3700,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1056,-107.24,0.42,12,0.05,-17.00,4305.00,2965,20240222,-38.52,1538,20241209,18.53,1909,-4.50,20250227,1621,12.46,20250102,2500,-27.08,20240306,1538,18.53,20241209,1.36,N,017900,500,289 억,,10432129,N,N,6,N,00,N 20250306,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1826,5,2,0.27,54619709,29847,117.34,1821,1854,1820,2365,1275,1821,1829.99,18.00,0,-3065,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1058,-107.41,0.42,12,0.05,-17.00,4305.00,2965,20240222,-38.41,1538,20241209,18.73,1909,-4.35,20250227,1621,12.65,20250102,2500,-26.96,20240306,1538,18.73,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N 20250306,140318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1830,9,2,0.49,54442681,29750,116.96,1821,1854,1820,2365,1275,1821,1830.01,18.00,0,-3063,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1060,-107.65,0.43,12,0.05,-17.00,4305.00,2965,20240222,-38.28,1538,20241209,18.99,1909,-4.14,20250227,1621,12.89,20250102,2500,-26.80,20240306,1538,18.99,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N diff --git a/017940/price/prices-20250301.csv b/017940/price/prices-20250301.csv index 4621251b69ab..218f1fa8a176 100644 --- a/017940/price/prices-20250301.csv +++ b/017940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,2088029650,34594,168.19,62100,62100,59600,80700,43500,62100,60358.19,5.57,0,-10490,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.50,31076.00,240377.00,84600,20240603,-28.84,59600,20250307,1.01,69900,-13.88,20250106,59600,1.01,20250307,84600,-28.84,20240603,59600,1.01,20250307,0.11,N,017940,5000,343 억,,382028,N,N,2,N,00,N +20250307,150321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59700,-2400,5,-3.86,1943856150,32188,156.50,62100,62100,59600,80700,43500,62100,60390.71,5.57,0,-10179,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4095,1.92,0.25,12,0.47,31076.00,240377.00,84600,20240603,-29.43,59600,20250307,0.17,69900,-14.59,20250106,59600,0.17,20250307,84600,-29.43,20240603,59600,0.17,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,140320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60100,-2000,5,-3.22,1420920700,23458,114.05,62100,62100,60000,80700,43500,62100,60572.97,5.57,0,-7900,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4123,1.93,0.25,12,0.34,31076.00,240377.00,84600,20240603,-28.96,60000,20250307,0.17,69900,-14.02,20250106,60000,0.17,20250307,84600,-28.96,20240603,60000,0.17,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,130321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,1272995950,20998,102.09,62100,62100,60000,80700,43500,62100,60624.63,5.57,0,-7521,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.31,31076.00,240377.00,84600,20240603,-28.84,60000,20250307,0.33,69900,-13.88,20250106,60000,0.33,20250307,84600,-28.84,20240603,60000,0.33,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,120321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60400,-1700,5,-2.74,928873450,15286,74.32,62100,62100,60200,80700,43500,62100,60766.29,5.57,0,-6333,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4143,1.94,0.25,12,0.22,31076.00,240377.00,84600,20240603,-28.61,60200,20250307,0.33,69900,-13.59,20250106,60200,0.33,20250307,84600,-28.61,20240603,60200,0.33,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,110320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,775440000,12744,61.96,62100,62100,60200,80700,43500,62100,60847.46,5.57,0,-4943,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.19,31076.00,240377.00,84600,20240603,-28.84,60200,20250307,0.00,69900,-13.88,20250106,60200,0.00,20250307,84600,-28.84,20240603,60200,0.00,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,100320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60600,-1500,5,-2.42,428941050,7021,34.14,62100,62100,60600,80700,43500,62100,61094.01,5.57,0,-2693,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4157,1.95,0.25,12,0.10,31076.00,240377.00,84600,20240603,-28.37,60600,20250307,0.00,69900,-13.30,20250106,60600,0.00,20250307,84600,-28.37,20240603,60600,0.00,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N +20250307,090321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,-400,5,-0.64,13534700,218,1.06,62100,62100,61700,80700,43500,62100,62085.78,5.57,0,-13,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4233,1.99,0.26,12,0.00,31076.00,240377.00,84600,20240603,-27.07,61300,20250306,0.65,69900,-11.73,20250106,61300,0.65,20250306,84600,-27.07,20240603,61300,0.65,20250306,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N 20250306,160319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,62100,-400,5,-0.64,1270031500,20565,188.31,62800,63000,61300,81200,43800,62500,61756.72,5.63,0,-4483,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4260,2.00,0.26,12,0.30,31076.00,240377.00,84600,20240603,-26.60,61300,20250306,1.31,69900,-11.16,20250106,61300,1.31,20250306,84600,-26.60,20240603,61300,1.31,20250306,0.11,N,017940,5000,343 억,,386426,N,N,6,N,00,N 20250306,150319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,61300,-1200,5,-1.92,1125870600,18233,166.95,62800,63000,61300,81200,43800,62500,61749.06,5.63,0,-3712,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4205,1.97,0.26,12,0.27,31076.00,240377.00,84600,20240603,-27.54,61300,20250306,0.00,69900,-12.30,20250106,61300,0.00,20250306,84600,-27.54,20240603,61300,0.00,20250306,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N 20250306,140319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,61600,-900,5,-1.44,817539050,13214,121.00,62800,63000,61300,81200,43800,62500,61869.16,5.63,0,-2994,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4226,1.98,0.26,12,0.19,31076.00,240377.00,84600,20240603,-27.19,61300,20250306,0.49,69900,-11.87,20250106,61300,0.49,20250306,84600,-27.19,20240603,61300,0.49,20250306,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N diff --git a/017960/price/prices-20250301.csv b/017960/price/prices-20250301.csv index 5310e875437b..eaf156de9522 100644 --- a/017960/price/prices-20250301.csv +++ b/017960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15690,-130,5,-0.82,8030448795,514618,84.97,15800,15900,15380,20550,11080,15820,15604.52,6.72,0,95997,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8144,-53.55,1.69,12,0.99,-293.00,9282.00,16930,20250226,-7.32,9400,20241209,66.91,16930,-7.32,20250226,11600,35.26,20250106,16930,-7.32,20250226,9400,66.91,20241209,3.47,N,017960,500,259 억,,3489326,N,N,393,N,00,N +20250307,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15680,-140,5,-0.88,7615530300,488131,80.60,15800,15900,15380,20550,11080,15820,15601.35,6.72,0,95501,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8139,-53.52,1.69,12,0.94,-293.00,9282.00,16930,20250226,-7.38,9400,20241209,66.81,16930,-7.38,20250226,11600,35.17,20250106,16930,-7.38,20250226,9400,66.81,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15650,-170,5,-1.07,6796595430,435726,71.94,15800,15900,15380,20550,11080,15820,15598.26,6.72,0,83184,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8124,-53.41,1.69,12,0.84,-293.00,9282.00,16930,20250226,-7.56,9400,20241209,66.49,16930,-7.56,20250226,11600,34.91,20250106,16930,-7.56,20250226,9400,66.49,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,130321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15720,-100,5,-0.63,5859464380,375828,62.05,15800,15900,15380,20550,11080,15820,15590.73,6.72,0,77935,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8160,-53.65,1.69,12,0.72,-293.00,9282.00,16930,20250226,-7.15,9400,20241209,67.23,16930,-7.15,20250226,11600,35.52,20250106,16930,-7.15,20250226,9400,67.23,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,120322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15600,-220,5,-1.39,5443610390,349216,57.66,15800,15900,15380,20550,11080,15820,15588.00,6.72,0,67685,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8098,-53.24,1.68,12,0.67,-293.00,9282.00,16930,20250226,-7.86,9400,20241209,65.96,16930,-7.86,20250226,11600,34.48,20250106,16930,-7.86,20250226,9400,65.96,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,110320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15590,-230,5,-1.45,4459322220,286007,47.22,15800,15900,15380,20550,11080,15820,15591.55,6.72,0,48513,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8093,-53.21,1.68,12,0.55,-293.00,9282.00,16930,20250226,-7.91,9400,20241209,65.85,16930,-7.91,20250226,11600,34.40,20250106,16930,-7.91,20250226,9400,65.85,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,100320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15700,-120,5,-0.76,3628983890,232854,38.45,15800,15900,15380,20550,11080,15820,15584.67,6.72,0,55971,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8150,-53.58,1.69,12,0.45,-293.00,9282.00,16930,20250226,-7.27,9400,20241209,67.02,16930,-7.27,20250226,11600,35.34,20250106,16930,-7.27,20250226,9400,67.02,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N +20250307,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15650,-170,5,-1.07,512994060,32564,5.38,15800,15900,15620,20550,11080,15820,15753.14,6.72,0,11324,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8124,-53.41,1.69,12,0.06,-293.00,9282.00,16930,20250226,-7.56,9400,20241209,66.49,16930,-7.56,20250226,11600,34.91,20250106,16930,-7.56,20250226,9400,66.49,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N 20250306,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15820,-430,5,-2.65,9646644860,599486,29.18,16390,16390,15800,21100,11380,16250,16092.45,6.84,0,-71798,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8212,-53.99,1.70,12,1.15,-293.00,9282.00,16930,20250226,-6.56,9400,20241209,68.30,16930,-6.56,20250226,11600,36.38,20250106,16930,-6.56,20250226,9400,68.30,20241209,3.46,N,017960,500,259 억,,3552944,N,N,579,N,00,N 20250306,150319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15850,-400,5,-2.46,8948242240,555347,27.03,16390,16390,15800,21100,11380,16250,16112.88,6.84,0,-70752,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8227,-54.10,1.71,12,1.07,-293.00,9282.00,16930,20250226,-6.38,9400,20241209,68.62,16930,-6.38,20250226,11600,36.64,20250106,16930,-6.38,20250226,9400,68.62,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N 20250306,140319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15950,-300,5,-1.85,7734529460,479036,23.32,16390,16390,15800,21100,11380,16250,16146.02,6.84,0,-64256,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8279,-54.44,1.72,12,0.92,-293.00,9282.00,16930,20250226,-5.79,9400,20241209,69.68,16930,-5.79,20250226,11600,37.50,20250106,16930,-5.79,20250226,9400,69.68,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N diff --git a/018000/price/prices-20250301.csv b/018000/price/prices-20250301.csv index 1b2e86377940..5534a349daa1 100644 --- a/018000/price/prices-20250301.csv +++ b/018000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,-6,5,-0.73,317894297,386980,139.78,827,835,816,1075,579,827,821.47,0.71,0,17873,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1382,-4.19,1.89,12,0.23,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1296,-36.65,20240318,555,47.93,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,150322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,-6,5,-0.73,252672728,307250,110.98,827,835,818,1075,579,827,822.37,0.71,0,16703,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1382,-4.19,1.89,12,0.18,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1296,-36.65,20240318,555,47.93,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,140320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-5,5,-0.60,189630307,230384,83.22,827,835,818,1075,579,827,823.11,0.71,0,5149,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1384,-4.19,1.89,12,0.14,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1296,-36.57,20240318,555,48.11,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,130321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-5,5,-0.60,149850295,181992,65.74,827,835,818,1075,579,827,823.39,0.71,0,2859,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1384,-4.19,1.89,12,0.11,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1296,-36.57,20240318,555,48.11,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,120322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-5,5,-0.60,140339505,170422,61.56,827,835,818,1075,579,827,823.48,0.71,0,3954,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1384,-4.19,1.89,12,0.10,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1296,-36.57,20240318,555,48.11,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,110321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,824,-3,5,-0.36,69546562,84497,30.52,827,834,818,1075,579,827,823.07,0.71,0,8066,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1388,-4.20,1.89,12,0.05,-196.00,435.00,1275,20240401,-35.37,555,20241113,48.47,930,-11.40,20250103,735,12.11,20250102,1296,-36.42,20240318,555,48.47,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,100320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,820,-7,5,-0.85,43644958,53024,19.15,827,834,818,1075,579,827,823.12,0.71,0,-1849,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1381,-4.18,1.89,12,0.03,-196.00,435.00,1275,20240401,-35.69,555,20241113,47.75,930,-11.83,20250103,735,11.56,20250102,1296,-36.73,20240318,555,47.75,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N +20250307,090322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,831,4,2,0.48,750093,907,0.33,827,831,827,1075,579,827,827.00,0.71,0,343,849,838,830,819,811,834,815,842,248,500,560,1,1,168391564,1399,-4.24,1.91,12,0.00,-196.00,435.00,1275,20240401,-34.82,555,20241113,49.73,930,-10.65,20250103,735,13.06,20250102,1296,-35.88,20240318,555,49.73,20241113,0.02,N,018000,500,841 억,,1195376,N,N,96,N,00,N 20250306,160319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,827,-11,5,-1.31,229626769,276705,39.21,839,841,822,1089,587,838,829.86,0.74,0,-50953,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1393,-4.22,1.90,12,0.16,-196.00,435.00,1275,20240401,-35.14,555,20241113,49.01,930,-11.08,20250103,735,12.52,20250102,1296,-36.19,20240318,555,49.01,20241113,0.03,N,018000,500,841 억,,1245240,N,N,96,N,00,N 20250306,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,827,-11,5,-1.31,212943567,256524,36.35,839,841,822,1089,587,838,830.11,0.74,0,-50028,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1393,-4.22,1.90,12,0.15,-196.00,435.00,1275,20240401,-35.14,555,20241113,49.01,930,-11.08,20250103,735,12.52,20250102,1296,-36.19,20240318,555,49.01,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N 20250306,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,-9,5,-1.07,193426231,232938,33.01,839,841,822,1089,587,838,830.38,0.74,0,-43464,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1396,-4.23,1.91,12,0.14,-196.00,435.00,1275,20240401,-34.98,555,20241113,49.37,930,-10.86,20250103,735,12.79,20250102,1296,-36.03,20240318,555,49.37,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N diff --git a/018120/price/prices-20250301.csv b/018120/price/prices-20250301.csv index 452a9eb275b5..96e417d1a8df 100644 --- a/018120/price/prices-20250301.csv +++ b/018120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,20,2,0.12,13868000,808,30.30,17060,17190,17060,22300,12020,17160,17163.37,0.22,0,36,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1138,18.63,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,150322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,0,3,0.00,12186050,710,26.62,17060,17190,17060,22300,12020,17160,17163.45,0.22,0,38,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1136,18.61,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,140321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,0,3,0.00,12151730,708,26.55,17060,17190,17060,22300,12020,17160,17163.46,0.22,0,38,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1136,18.61,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,130322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,0,3,0.00,12151730,708,26.55,17060,17190,17060,22300,12020,17160,17163.46,0.22,0,38,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1136,18.61,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,120322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,-10,5,-0.06,11482490,669,25.08,17060,17190,17060,22300,12020,17160,17163.66,0.22,0,38,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1136,18.60,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16500,3.94,20250304,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,110321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-20,5,-0.12,11310990,659,24.71,17060,17190,17060,22300,12020,17160,17163.87,0.22,0,38,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16500,3.88,20250304,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,100320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,10,2,0.06,5369730,313,11.74,17060,17170,17060,22300,12020,17160,17155.69,0.22,0,30,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1137,18.62,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N +20250307,090322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17060,-100,5,-0.58,648280,38,1.42,17060,17060,17060,22300,12020,17160,17060.00,0.22,0,0,17273,17216,17133,17076,16993,17245,17105,35,5140,500,12690,10,1,6621120,1130,18.50,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.23,14260,20240503,19.64,17350,-1.67,20250121,16500,3.39,20250304,18590,-8.23,20241108,14260,19.64,20240503,0.13,N,018120,500,35 억,,14312,N,N,0,N,00,N 20250306,160319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,20,2,0.12,45765730,2667,395.70,17120,17190,17050,22250,12000,17140,17160.00,0.22,0,-27,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1136,18.61,1.48,12,0.04,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N 20250306,150320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,20,2,0.12,45525490,2653,393.62,17120,17190,17050,22250,12000,17140,17160.00,0.22,0,-41,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1136,18.61,1.48,12,0.04,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N 20250306,140319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,40,2,0.23,37650950,2194,325.52,17120,17190,17050,22250,12000,17140,17160.87,0.22,0,294,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1138,18.63,1.49,12,0.03,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N diff --git a/018250/price/prices-20250301.csv b/018250/price/prices-20250301.csv index 077454ac4397..1091a6f9162d 100644 --- a/018250/price/prices-20250301.csv +++ b/018250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,90,2,0.64,766888590,54049,147.58,14060,14330,14000,18260,9840,14050,14189.01,3.69,0,-5206,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3734,7.66,0.93,12,0.20,1846.00,15265.00,26650,20240531,-46.94,11700,20250203,20.85,14350,-1.46,20250103,11700,20.85,20250203,26650,-46.94,20240531,11700,20.85,20250203,0.95,N,018250,1000,264 억,,973653,N,N,2156,N,00,N +20250307,150322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,80,2,0.57,725600110,51126,139.60,14060,14330,14000,18260,9840,14050,14192.63,3.69,0,-5260,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3732,7.65,0.93,12,0.19,1846.00,15265.00,26650,20240531,-46.98,11700,20250203,20.77,14350,-1.53,20250103,11700,20.77,20250203,26650,-46.98,20240531,11700,20.77,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,140321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,30,2,0.21,661404740,46572,127.17,14060,14330,14000,18260,9840,14050,14202.05,3.69,0,-3726,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3719,7.63,0.92,12,0.18,1846.00,15265.00,26650,20240531,-47.17,11700,20250203,20.34,14350,-1.88,20250103,11700,20.34,20250203,26650,-47.17,20240531,11700,20.34,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,130322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,70,2,0.50,577625090,40640,110.97,14060,14330,14000,18260,9840,14050,14213.56,3.69,0,677,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3729,7.65,0.92,12,0.15,1846.00,15265.00,26650,20240531,-47.02,11700,20250203,20.68,14350,-1.60,20250103,11700,20.68,20250203,26650,-47.02,20240531,11700,20.68,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,120322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,170,2,1.21,395793070,27836,76.01,14060,14330,14000,18260,9840,14050,14219.27,3.69,0,495,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3755,7.70,0.93,12,0.11,1846.00,15265.00,26650,20240531,-46.64,11700,20250203,21.54,14350,-0.91,20250103,11700,21.54,20250203,26650,-46.64,20240531,11700,21.54,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,110321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,240,2,1.71,334289370,23518,64.22,14060,14330,14000,18260,9840,14050,14214.79,3.69,0,942,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3774,7.74,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.38,11700,20250203,22.14,14350,-0.42,20250103,11700,22.14,20250203,26650,-46.38,20240531,11700,22.14,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,180,2,1.28,162402310,11470,31.32,14060,14250,14000,18260,9840,14050,14159.70,3.69,0,767,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3758,7.71,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.60,11700,20250203,21.62,14350,-0.84,20250103,11700,21.62,20250203,26650,-46.60,20240531,11700,21.62,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N +20250307,090322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-20,5,-0.14,28352720,2021,5.52,14060,14090,14000,18260,9840,14050,14028.12,3.69,0,123,14350,14200,14100,13950,13850,14150,13900,264,4210,1000,10110,10,1,26409935,3705,7.60,0.92,12,0.01,1846.00,15265.00,26650,20240531,-47.35,11700,20250203,19.91,14350,-2.23,20250103,11700,19.91,20250203,26650,-47.35,20240531,11700,19.91,20250203,0.95,N,018250,1000,264 억,,973653,N,N,564,N,00,N 20250306,160320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,10,2,0.07,515086525,36529,68.83,14100,14250,14000,18250,9830,14040,14100.76,3.66,0,6453,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3711,7.61,0.92,12,0.14,1846.00,15265.00,26650,20240531,-47.28,11700,20250203,20.09,14350,-2.09,20250103,11700,20.09,20250203,26650,-47.28,20240531,11700,20.09,20250203,0.95,N,018250,1000,264 억,,966814,N,N,564,N,00,N 20250306,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,90,2,0.64,489930275,34741,65.46,14100,14250,14000,18250,9830,14040,14102.37,3.66,0,5902,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3732,7.65,0.93,12,0.13,1846.00,15265.00,26650,20240531,-46.98,11700,20250203,20.77,14350,-1.53,20250103,11700,20.77,20250203,26650,-46.98,20240531,11700,20.77,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N 20250306,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,0,3,0.00,413639315,29314,55.24,14100,14250,14000,18250,9830,14040,14110.64,3.66,0,4248,14406,14222,14116,13932,13826,14170,13880,264,4210,1000,10100,10,1,26409935,3708,7.61,0.92,12,0.11,1846.00,15265.00,26650,20240531,-47.32,11700,20250203,20.00,14350,-2.16,20250103,11700,20.00,20250203,26650,-47.32,20240531,11700,20.00,20250203,0.95,N,018250,1000,264 억,,966814,N,N,767,N,00,N diff --git a/018260/price/prices-20250301.csv b/018260/price/prices-20250301.csv index 62dfe5fee8d1..4350effab173 100644 --- a/018260/price/prices-20250301.csv +++ b/018260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120900,-1400,5,-1.14,15170212500,125452,100.86,121200,122200,119900,158900,85700,122300,120924.48,18.58,0,-10893,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93550,13.49,1.08,12,0.16,8962.00,111913.00,173000,20240223,-30.12,113100,20250124,6.90,132300,-8.62,20250219,113100,6.90,20250124,171800,-29.63,20240401,113100,6.90,20250124,0.16,N,018260,500,386 억,,14379610,N,N,645,N,00,N +20250307,150322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120500,-1800,5,-1.47,11956576300,98876,79.50,121200,122200,119900,158900,85700,122300,120924.96,18.58,0,-10980,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93240,13.45,1.08,12,0.13,8962.00,111913.00,173000,20240223,-30.35,113100,20250124,6.54,132300,-8.92,20250219,113100,6.54,20250124,171800,-29.86,20240401,113100,6.54,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,140321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121100,-1200,5,-0.98,6830580300,56441,45.38,121200,122200,119900,158900,85700,122300,121021.60,18.58,0,-11366,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93705,13.51,1.08,12,0.07,8962.00,111913.00,173000,20240223,-30.00,113100,20250124,7.07,132300,-8.47,20250219,113100,7.07,20250124,171800,-29.51,20240401,113100,7.07,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,130322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121800,-500,5,-0.41,5684195100,47019,37.80,121200,121900,119900,158900,85700,122300,120891.45,18.58,0,-8331,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94246,13.59,1.09,12,0.06,8962.00,111913.00,173000,20240223,-29.60,113100,20250124,7.69,132300,-7.94,20250219,113100,7.69,20250124,171800,-29.10,20240401,113100,7.69,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,120323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121500,-800,5,-0.65,5137700000,42523,34.19,121200,121900,119900,158900,85700,122300,120821.67,18.58,0,-7659,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94014,13.56,1.09,12,0.05,8962.00,111913.00,173000,20240223,-29.77,113100,20250124,7.43,132300,-8.16,20250219,113100,7.43,20250124,171800,-29.28,20240401,113100,7.43,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,110321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121800,-500,5,-0.41,4686499000,38814,31.21,121200,121900,119900,158900,85700,122300,120742.49,18.58,0,-8113,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,94246,13.59,1.09,12,0.05,8962.00,111913.00,173000,20240223,-29.60,113100,20250124,7.69,132300,-7.94,20250219,113100,7.69,20250124,171800,-29.10,20240401,113100,7.69,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,100321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,120700,-1600,5,-1.31,3484516800,28910,23.24,121200,121900,119900,158900,85700,122300,120529.81,18.58,0,-10816,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93395,13.47,1.08,12,0.04,8962.00,111913.00,173000,20240223,-30.23,113100,20250124,6.72,132300,-8.77,20250219,113100,6.72,20250124,171800,-29.74,20240401,113100,6.72,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N +20250307,090323,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,121200,-1100,5,-0.90,245418900,2024,1.63,121200,121900,121100,158900,85700,122300,121254.40,18.58,0,-318,125166,123732,122666,121232,120166,123200,120700,387,36600,500,92940,100,1,77377800,93782,13.52,1.08,12,0.00,8962.00,111913.00,173000,20240223,-29.94,113100,20250124,7.16,132300,-8.39,20250219,113100,7.16,20250124,171800,-29.45,20240401,113100,7.16,20250124,0.16,N,018260,500,386 억,,14379610,N,N,8892,N,00,N 20250306,160320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122300,-600,5,-0.49,15217829150,124085,114.86,122600,124100,121600,159700,86100,122900,122640.71,18.58,0,10476,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94633,13.65,1.09,12,0.16,8962.00,111913.00,173000,20240223,-29.31,113100,20250124,8.13,132300,-7.56,20250219,113100,8.13,20250124,171800,-28.81,20240401,113100,8.13,20250124,0.16,N,018260,500,386 억,,14377293,N,N,8892,N,00,N 20250306,150320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122100,-800,5,-0.65,12143751050,98911,91.56,122600,124100,121800,159700,86100,122900,122774.53,18.58,0,13070,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94478,13.62,1.09,12,0.13,8962.00,111913.00,173000,20240223,-29.42,113100,20250124,7.96,132300,-7.71,20250219,113100,7.96,20250124,171800,-28.93,20240401,113100,7.96,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N 20250306,140320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,122500,-400,5,-0.33,9144716500,74350,68.83,122600,124100,122300,159700,86100,122900,122995.51,18.58,0,12949,125433,124166,122933,121666,120433,124800,122300,387,36800,500,93400,100,1,77377800,94788,13.67,1.09,12,0.10,8962.00,111913.00,173000,20240223,-29.19,113100,20250124,8.31,132300,-7.41,20250219,113100,8.31,20250124,171800,-28.70,20240401,113100,8.31,20250124,0.16,N,018260,500,386 억,,14377293,N,N,1317,N,00,N diff --git a/018290/price/prices-20250301.csv b/018290/price/prices-20250301.csv index 7cac3f765594..d0fdc1075115 100644 --- a/018290/price/prices-20250301.csv +++ b/018290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34150,-200,5,-0.58,26478861450,763473,104.00,34050,35525,33800,44650,24050,34350,34683.25,10.75,0,-95729,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12225,44.01,8.55,12,2.13,776.00,3993.00,44000,20241216,-22.39,14890,20240305,129.35,42250,-19.17,20250102,31100,9.81,20250124,44000,-22.39,20241216,14900,129.19,20240311,5.17,N,018290,500,178 억,,3848632,N,N,420,N,00,N +20250307,150323,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33850,-500,5,-1.46,24991632875,719798,98.05,34050,35525,33800,44650,24050,34350,34720.97,10.75,0,-107359,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12118,43.62,8.48,12,2.01,776.00,3993.00,44000,20241216,-23.07,14890,20240305,127.33,42250,-19.88,20250102,31100,8.84,20250124,44000,-23.07,20241216,14900,127.18,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,140321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34400,50,2,0.15,21724776400,624054,85.01,34050,35525,34050,44650,24050,34350,34813.24,10.75,0,-107978,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12315,44.33,8.62,12,1.74,776.00,3993.00,44000,20241216,-21.82,14890,20240305,131.03,42250,-18.58,20250102,31100,10.61,20250124,44000,-21.82,20241216,14900,130.87,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,130322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,200,2,0.58,18879483375,541252,73.73,34050,35525,34050,44650,24050,34350,34882.34,10.75,0,-76330,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12368,44.52,8.65,12,1.51,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14900,131.88,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,120323,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,200,2,0.58,17074938350,488973,66.61,34050,35525,34050,44650,24050,34350,34921.43,10.75,0,-63458,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12368,44.52,8.65,12,1.37,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14900,131.88,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,110322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,800,2,2.33,14467219300,414019,56.40,34050,35525,34050,44650,24050,34350,34945.13,10.75,0,-50718,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12583,45.30,8.80,12,1.16,776.00,3993.00,44000,20241216,-20.11,14890,20240305,136.06,42250,-16.80,20250102,31100,13.02,20250124,44000,-20.11,20241216,14900,135.91,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,100321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,450,2,1.31,11430981350,327500,44.61,34050,35525,34050,44650,24050,34350,34905.84,10.75,0,-59519,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12458,44.85,8.72,12,0.91,776.00,3993.00,44000,20241216,-20.91,14890,20240305,133.71,42250,-17.63,20250102,31100,11.90,20250124,44000,-20.91,20241216,14900,133.56,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N +20250307,090323,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34950,600,2,1.75,1421691600,40991,5.58,34050,35100,34050,44650,24050,34350,34693.26,10.75,0,2984,35883,35116,34183,33416,32483,35500,33800,179,10300,500,24730,50,1,35798007,12511,45.04,8.75,12,0.11,776.00,3993.00,44000,20241216,-20.57,14890,20240305,134.72,42250,-17.28,20250102,31100,12.38,20250124,44000,-20.57,20241216,14900,134.56,20240311,5.17,N,018290,500,178 억,,3848632,N,N,3349,N,00,N 20250306,160320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,750,2,2.23,24981319650,729488,89.64,34000,34950,33250,43650,23550,33600,34244.86,10.71,0,37328,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12297,44.27,8.60,12,2.04,776.00,3993.00,44000,20241216,-21.93,14890,20240305,130.69,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,14900,130.54,20240311,5.40,N,018290,500,178 억,,3835344,N,N,3349,N,00,N 20250306,150320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,750,2,2.23,23291973775,680296,83.60,34000,34950,33250,43650,23550,33600,34238.00,10.71,0,38804,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12297,44.27,8.60,12,1.90,776.00,3993.00,44000,20241216,-21.93,14890,20240305,130.69,42250,-18.70,20250102,31100,10.45,20250124,44000,-21.93,20241216,14900,130.54,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N 20250306,140320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,950,2,2.83,20411751125,596563,73.31,34000,34950,33250,43650,23550,33600,34215.58,10.71,0,52791,35200,34400,33900,33100,32600,34150,32850,179,10050,500,24190,50,1,35798007,12368,44.52,8.65,12,1.67,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14900,131.88,20240311,5.40,N,018290,500,178 억,,3835344,N,N,7167,N,00,N diff --git a/018310/price/prices-20250301.csv b/018310/price/prices-20250301.csv index 97b874423deb..73c712bb1c2b 100644 --- a/018310/price/prices-20250301.csv +++ b/018310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,184591900,9043,92.30,20450,20600,20250,26250,14150,20200,20412.68,2.73,0,-394,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,21,N,00,N +20250307,150323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,162222000,7944,81.09,20450,20600,20250,26250,14150,20200,20420.69,2.73,0,-315,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,140322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,150,2,0.74,140765950,6890,70.33,20450,20600,20250,26250,14150,20200,20430.47,2.73,0,-122,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2991,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,130323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,128923350,6308,64.39,20450,20600,20250,26250,14150,20200,20438.07,2.73,0,201,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,120323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,126023000,6166,62.94,20450,20600,20250,26250,14150,20200,20438.37,2.73,0,289,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,110322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,116024300,5676,57.94,20450,20600,20250,26250,14150,20200,20441.21,2.73,0,610,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,100321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,106892150,5229,53.37,20450,20600,20250,26250,14150,20200,20442.18,2.73,0,613,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N +20250307,090323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,25171800,1231,12.57,20450,20450,20350,26250,14150,20200,20448.25,2.73,0,-11,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N 20250306,160321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,197644050,9797,131.68,20300,20400,20000,26100,14100,20100,20173.91,2.71,0,2134,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,398685,N,N,50,N,00,N 20250306,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,192017450,9518,127.93,20300,20400,20000,26100,14100,20100,20174.14,2.71,0,2107,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N 20250306,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,150,2,0.75,159438400,7904,106.24,20300,20400,20000,26100,14100,20100,20171.86,2.71,0,1383,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2977,2.49,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.05,16730,20240226,21.04,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N diff --git a/018470/price/prices-20250301.csv b/018470/price/prices-20250301.csv index 440790bb414a..ef1ea54b1edb 100644 --- a/018470/price/prices-20250301.csv +++ b/018470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1673,29,2,1.76,3938539806,2341804,271.89,1635,1717,1630,2135,1151,1644,1681.84,0.98,0,-55705,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2119,-1673.00,1.11,12,1.85,-1.00,1511.00,2760,20240418,-39.38,1244,20241210,34.49,1786,-6.33,20250210,1386,20.71,20250102,2760,-39.38,20240418,1244,34.49,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,150323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1678,34,2,2.07,3824899746,2273833,264.00,1635,1717,1630,2135,1151,1644,1682.14,0.98,0,-70982,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2125,-1678.00,1.11,12,1.80,-1.00,1511.00,2760,20240418,-39.20,1244,20241210,34.89,1786,-6.05,20250210,1386,21.07,20250102,2760,-39.20,20240418,1244,34.89,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,140322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1671,27,2,1.64,3578941179,2126408,246.88,1635,1717,1630,2135,1151,1644,1683.09,0.98,0,-103903,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2116,-1671.00,1.11,12,1.68,-1.00,1511.00,2760,20240418,-39.46,1244,20241210,34.32,1786,-6.44,20250210,1386,20.56,20250102,2760,-39.46,20240418,1244,34.32,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,130323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1693,49,2,2.98,3184978887,1892302,219.70,1635,1717,1630,2135,1151,1644,1683.12,0.98,0,-77666,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2144,-1693.00,1.12,12,1.49,-1.00,1511.00,2760,20240418,-38.66,1244,20241210,36.09,1786,-5.21,20250210,1386,22.15,20250102,2760,-38.66,20240418,1244,36.09,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,120323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1690,46,2,2.80,2105386296,1258449,146.11,1635,1715,1630,2135,1151,1644,1673.00,0.98,0,-7841,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2140,-1690.00,1.12,12,0.99,-1.00,1511.00,2760,20240418,-38.77,1244,20241210,35.85,1786,-5.38,20250210,1386,21.93,20250102,2760,-38.77,20240418,1244,35.85,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,110322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1678,34,2,2.07,1223877893,737102,85.58,1635,1683,1630,2135,1151,1644,1660.39,0.98,0,1469,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2125,-1678.00,1.11,12,0.58,-1.00,1511.00,2760,20240418,-39.20,1244,20241210,34.89,1786,-6.05,20250210,1386,21.07,20250102,2760,-39.20,20240418,1244,34.89,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,100321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1663,19,2,1.16,760412853,459355,53.33,1635,1675,1630,2135,1151,1644,1655.39,0.98,0,-103639,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2106,-1663.00,1.10,12,0.36,-1.00,1511.00,2760,20240418,-39.75,1244,20241210,33.68,1786,-6.89,20250210,1386,19.99,20250102,2760,-39.75,20240418,1244,33.68,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N +20250307,090323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1670,26,2,1.58,162726528,98888,11.48,1635,1675,1630,2135,1151,1644,1645.56,0.98,0,1232,1702,1673,1641,1612,1580,1687,1626,633,491,500,1210,1,1,126631721,2115,-1670.00,1.11,12,0.08,-1.00,1511.00,2760,20240418,-39.49,1244,20241210,34.24,1786,-6.49,20250210,1386,20.49,20250102,2760,-39.49,20240418,1244,34.24,20241210,3.48,N,018470,500,633 억,,1241568,N,N,9,N,00,N 20250306,160321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1644,33,2,2.05,1415115102,858938,174.08,1613,1670,1609,2090,1128,1611,1647.52,0.87,0,161775,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2082,-1644.00,1.09,12,0.68,-1.00,1511.00,2760,20240418,-40.43,1244,20241210,32.15,1786,-7.95,20250210,1386,18.61,20250102,2760,-40.43,20240418,1244,32.15,20241210,3.51,N,018470,500,633 억,,1096229,N,N,9,N,00,N 20250306,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1637,26,2,1.61,1338769882,812368,164.64,1613,1670,1609,2090,1128,1611,1647.98,0.87,0,163558,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2073,-1637.00,1.08,12,0.64,-1.00,1511.00,2760,20240418,-40.69,1244,20241210,31.59,1786,-8.34,20250210,1386,18.11,20250102,2760,-40.69,20240418,1244,31.59,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N 20250306,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1646,35,2,2.17,1191829573,722785,146.48,1613,1670,1609,2090,1128,1611,1648.94,0.87,0,173463,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2084,-1646.00,1.09,12,0.57,-1.00,1511.00,2760,20240418,-40.36,1244,20241210,32.32,1786,-7.84,20250210,1386,18.76,20250102,2760,-40.36,20240418,1244,32.32,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N diff --git a/018500/price/prices-20250301.csv b/018500/price/prices-20250301.csv index bfe2132b4b28..a4cdfbbf1e0a 100644 --- a/018500/price/prices-20250301.csv +++ b/018500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,-170,5,-8.13,3646616085,1872783,109.66,2035,2080,1701,2715,1465,2090,1947.28,3.20,0,-243085,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,1,1,46754933,898,4.91,0.84,03,4.01,391.00,2278.00,2800,20250103,-31.43,960,20241209,100.00,2800,-31.43,20250103,1655,16.01,20250123,2800,-31.43,20250103,960,100.00,20241209,1.18,N,018500,500,233 억,,1494922,N,N,5,N,00,N +20250307,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1902,-188,5,-9.00,3256947398,1669524,97.76,2035,2080,1701,2715,1465,2090,1950.82,3.20,0,-166209,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,1,1,46754933,889,4.86,0.83,03,3.57,391.00,2278.00,2800,20250103,-32.07,960,20241209,98.12,2800,-32.07,20250103,1655,14.92,20250123,2800,-32.07,20250103,960,98.12,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N +20250307,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,-290,5,-13.88,1969679200,983279,57.58,2035,2080,1701,2715,1465,2090,2003.17,3.20,0,-219795,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,1,1,46754933,842,4.60,0.79,03,2.10,391.00,2278.00,2800,20250103,-35.71,960,20241209,87.50,2800,-35.71,20250103,1655,8.76,20250123,2800,-35.71,20250103,960,87.50,20241209,1.18,N,018500,500,233 억,,1494922,Y,N,0,N,00,N +20250307,130323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,-70,5,-3.35,1364516535,673502,39.44,2035,2080,1997,2715,1465,2090,2026.00,3.20,0,-116629,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,5,1,46754933,944,5.17,0.89,03,1.44,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N +20250307,120324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-75,5,-3.59,1228095455,605913,35.48,2035,2080,1997,2715,1465,2090,2026.85,3.20,0,-129616,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,5,1,46754933,942,5.15,0.88,03,1.30,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N +20250307,110322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2025,-65,5,-3.11,937767356,461192,27.00,2035,2080,2005,2715,1465,2090,2033.35,3.20,0,-133427,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,5,1,46754933,947,5.18,0.89,03,0.99,391.00,2278.00,2800,20250103,-27.68,960,20241209,110.94,2800,-27.68,20250103,1655,22.36,20250123,2800,-27.68,20250103,960,110.94,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N +20250307,100322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,-45,5,-2.15,686922587,337142,19.74,2035,2080,2005,2715,1465,2090,2037.48,3.20,0,-102903,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,5,1,46754933,956,5.23,0.90,03,0.72,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N +20250307,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2065,-25,5,-1.20,100059070,49054,2.87,2035,2070,2030,2715,1465,2090,2039.73,3.20,0,697,2189,2139,2065,2015,1941,2164,2040,234,625,500,1330,5,1,46754933,965,5.28,0.91,03,0.10,391.00,2278.00,2800,20250103,-26.25,960,20241209,115.10,2800,-26.25,20250103,1655,24.77,20250123,2800,-26.25,20250103,960,115.10,20241209,1.18,N,018500,500,233 억,,1494922,N,N,0,N,00,N 20250306,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2090,110,2,5.56,3472883160,1683647,218.06,2015,2115,1991,2570,1386,1980,2062.71,2.74,0,217926,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,977,5.35,0.92,03,3.60,391.00,2278.00,2800,20250103,-25.36,960,20241209,117.71,2800,-25.36,20250103,1655,26.28,20250123,2800,-25.36,20250103,960,117.71,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N 20250306,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2065,85,2,4.29,3162799225,1535074,198.81,2015,2115,1991,2570,1386,1980,2060.36,2.74,0,186408,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,965,5.28,0.91,03,3.28,391.00,2278.00,2800,20250103,-26.25,960,20241209,115.10,2800,-26.25,20250103,1655,24.77,20250123,2800,-26.25,20250103,960,115.10,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N 20250306,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2095,115,2,5.81,2512306204,1224410,158.58,2015,2110,1991,2570,1386,1980,2051.85,2.74,0,292884,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,980,5.36,0.92,03,2.62,391.00,2278.00,2800,20250103,-25.18,960,20241209,118.23,2800,-25.18,20250103,1655,26.59,20250123,2800,-25.18,20250103,960,118.23,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N diff --git a/018620/price/prices-20250301.csv b/018620/price/prices-20250301.csv index dcb24937aa46..517ecbff0592 100644 --- a/018620/price/prices-20250301.csv +++ b/018620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,879,-6,5,-0.68,22898918,25988,168.14,881,885,874,1150,620,885,881.13,1.30,0,-4961,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,254,-21.44,0.76,12,0.09,-41.00,1161.00,1216,20240617,-27.71,830,20241209,5.90,950,-7.47,20250108,865,1.62,20250224,1216,-27.71,20240617,830,5.90,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,882,-3,5,-0.34,21884673,24836,160.69,881,885,874,1150,620,885,881.17,1.30,0,-4715,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.51,0.76,12,0.09,-41.00,1161.00,1216,20240617,-27.47,830,20241209,6.27,950,-7.16,20250108,865,1.97,20250224,1216,-27.47,20240617,830,6.27,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,0,3,0.00,14830421,16823,108.84,881,885,876,1150,620,885,881.56,1.30,0,-3933,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,256,-21.59,0.76,12,0.06,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,130323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,883,-2,5,-0.23,6697009,7599,49.17,881,885,876,1150,620,885,881.30,1.30,0,-2791,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.54,0.76,12,0.03,-41.00,1161.00,1216,20240617,-27.38,830,20241209,6.39,950,-7.05,20250108,865,2.08,20250224,1216,-27.38,20240617,830,6.39,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,120324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,883,-2,5,-0.23,5979544,6785,43.90,881,885,876,1150,620,885,881.29,1.30,0,-2208,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.54,0.76,12,0.02,-41.00,1161.00,1216,20240617,-27.38,830,20241209,6.39,950,-7.05,20250108,865,2.08,20250224,1216,-27.38,20240617,830,6.39,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,110323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,883,-2,5,-0.23,4591367,5207,33.69,881,885,876,1150,620,885,881.77,1.30,0,-1764,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.54,0.76,12,0.02,-41.00,1161.00,1216,20240617,-27.38,830,20241209,6.39,950,-7.05,20250108,865,2.08,20250224,1216,-27.38,20240617,830,6.39,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,884,-1,5,-0.11,2883632,3274,21.18,881,885,876,1150,620,885,880.77,1.30,0,-1536,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.56,0.76,12,0.01,-41.00,1161.00,1216,20240617,-27.30,830,20241209,6.51,950,-6.95,20250108,865,2.20,20250224,1216,-27.30,20240617,830,6.51,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N +20250307,090324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,881,-4,5,-0.45,33478,38,0.25,881,881,881,1150,620,885,881.00,1.30,0,0,895,889,884,878,873,893,882,144,265,500,610,1,1,28889293,255,-21.49,0.76,12,0.00,-41.00,1161.00,1216,20240617,-27.55,830,20241209,6.14,950,-7.26,20250108,865,1.85,20250224,1216,-27.55,20240617,830,6.14,20241209,0.87,N,018620,500,144 억,,376328,N,N,0,N,00,N 20250306,160321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,3,2,0.34,13659739,15456,55.61,882,890,879,1146,618,882,883.78,1.28,0,-3517,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,256,-21.59,0.76,12,0.05,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N 20250306,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,3,2,0.34,13434927,15202,54.70,882,890,879,1146,618,882,883.76,1.28,0,-3263,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,256,-21.59,0.76,12,0.05,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N 20250306,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,888,6,2,0.68,11619808,13149,47.31,882,890,879,1146,618,882,883.70,1.28,0,-2241,900,890,880,870,860,896,876,144,264,500,610,1,1,28889293,257,-21.66,0.76,12,0.05,-41.00,1161.00,1216,20240617,-26.97,830,20241209,6.99,950,-6.53,20250108,865,2.66,20250224,1216,-26.97,20240617,830,6.99,20241209,0.90,N,018620,500,144 억,,369845,N,N,0,N,00,N diff --git a/018670/price/prices-20250301.csv b/018670/price/prices-20250301.csv index 5ac7a1069108..b0ca5cf36753 100644 --- a/018670/price/prices-20250301.csv +++ b/018670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235500,-6000,5,-2.48,1977132500,8305,135.35,241500,245000,234000,313500,169500,241500,238065.63,7.38,0,1312,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,21737,6.87,0.84,12,0.09,34267.00,280436.00,251000,20250224,-6.18,148300,20240320,58.80,251000,-6.18,20250224,207000,13.77,20250102,251000,-6.18,20250224,148300,58.80,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,150324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,236000,-5500,5,-2.28,1845011500,7745,126.22,241500,245000,234000,313500,169500,241500,238219.69,7.38,0,1109,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,21783,6.89,0.84,12,0.08,34267.00,280436.00,251000,20250224,-5.98,148300,20240320,59.14,251000,-5.98,20250224,207000,14.01,20250102,251000,-5.98,20250224,148300,59.14,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,140323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,-3500,5,-1.45,953443000,3963,64.59,241500,245000,237000,313500,169500,241500,240586.17,7.38,0,-77,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,21968,6.95,0.85,12,0.04,34267.00,280436.00,251000,20250224,-5.18,148300,20240320,60.49,251000,-5.18,20250224,207000,14.98,20250102,251000,-5.18,20250224,148300,60.49,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,130324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,-2500,5,-1.04,698964000,2893,47.15,241500,245000,238000,313500,169500,241500,241605.25,7.38,0,-223,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,22060,6.97,0.85,12,0.03,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,120324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241000,-500,5,-0.21,513200750,2117,34.50,241500,245000,240000,313500,169500,241500,242418.87,7.38,0,39,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,22245,7.03,0.86,12,0.02,34267.00,280436.00,251000,20250224,-3.98,148300,20240320,62.51,251000,-3.98,20250224,207000,16.43,20250102,251000,-3.98,20250224,148300,62.51,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,110323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,0,3,0.00,462088500,1905,31.05,241500,245000,240000,313500,169500,241500,242566.14,7.38,0,88,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,22291,7.05,0.86,12,0.02,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,100322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,2500,2,1.04,287620500,1183,19.28,241500,245000,240500,313500,169500,241500,243128.06,7.38,0,179,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,22522,7.12,0.87,12,0.01,34267.00,280436.00,251000,20250224,-2.79,148300,20240320,64.53,251000,-2.79,20250224,207000,17.87,20250102,251000,-2.79,20250224,148300,64.53,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N +20250307,090324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,0,3,0.00,5550000,23,0.37,241500,241500,240500,313500,169500,241500,241304.35,7.38,0,-8,249500,245500,242500,238500,235500,244000,237000,462,72000,5000,183540,500,1,9230244,22291,7.05,0.86,12,0.00,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.06,N,018670,5000,461 억,,680999,N,N,3,N,00,N 20250306,160322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,-2500,5,-1.02,1482654750,6132,56.70,246000,246500,239500,317000,171000,244000,241789.80,7.40,0,-927,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22291,7.05,0.86,12,0.07,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.07,N,018670,5000,461 억,,683182,N,N,3,N,00,N 20250306,150322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,-2500,5,-1.02,1397936750,5781,53.46,246000,246500,239500,317000,171000,244000,241815.73,7.40,0,-989,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22291,7.05,0.86,12,0.06,34267.00,280436.00,251000,20250224,-3.78,148300,20240320,62.85,251000,-3.78,20250224,207000,16.67,20250102,251000,-3.78,20250224,148300,62.85,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N 20250306,140322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242500,-1500,5,-0.61,1089488750,4503,41.64,246000,246500,239500,317000,171000,244000,241947.31,7.40,0,-652,252000,248000,241500,237500,231000,250000,239500,462,73000,5000,185440,500,1,9230244,22383,7.08,0.86,12,0.05,34267.00,280436.00,251000,20250224,-3.39,148300,20240320,63.52,251000,-3.39,20250224,207000,17.15,20250102,251000,-3.39,20250224,148300,63.52,20240320,0.07,N,018670,5000,461 억,,683182,N,N,9,N,00,N diff --git a/018680/price/prices-20250301.csv b/018680/price/prices-20250301.csv index 0a10476d370f..ec873a195ba7 100644 --- a/018680/price/prices-20250301.csv +++ b/018680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,25,2,0.75,14119310,4221,57.04,3300,3390,3300,4335,2335,3335,3345.02,1.13,0,-873,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.04,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,14068840,4206,56.84,3300,3390,3300,4335,2335,3335,3344.95,1.13,0,-869,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.04,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,140323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,10010725,3000,40.54,3300,3390,3300,4335,2335,3335,3336.91,1.13,0,-755,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.03,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,130324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,10010725,3000,40.54,3300,3390,3300,4335,2335,3335,3336.91,1.13,0,-755,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.03,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,120325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,25,2,0.75,9035805,2710,36.62,3300,3390,3300,4335,2335,3335,3334.25,1.13,0,-577,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.02,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,110323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,30,2,0.90,8507785,2553,34.50,3300,3390,3300,4335,2335,3335,3332.47,1.13,0,-537,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,392,11.14,1.02,12,0.02,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,100323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,20,2,0.60,5049870,1518,20.51,3300,3390,3300,4335,2335,3335,3326.66,1.13,0,-509,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,391,11.11,1.01,12,0.01,302.00,3308.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,3265,2.76,20250102,6350,-47.17,20240809,2970,12.96,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N +20250307,090325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-35,5,-1.05,56100,17,0.23,3300,3300,3300,4335,2335,3335,3300.00,1.13,0,0,3401,3367,3341,3307,3281,3355,3295,58,1000,500,2000,5,1,11659319,385,10.93,1.00,12,0.00,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,132168,N,N,0,N,00,N 20250306,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,24683695,7400,174.86,3375,3375,3315,4345,2345,3345,3335.64,1.14,0,-1034,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,389,11.04,1.01,12,0.06,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N 20250306,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-10,5,-0.30,23616360,7080,167.30,3375,3375,3315,4345,2345,3345,3335.64,1.14,0,-806,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,389,11.04,1.01,12,0.06,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N 20250306,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,15,2,0.45,22271620,6677,157.77,3375,3375,3315,4345,2345,3345,3335.57,1.14,0,-745,3428,3386,3348,3306,3268,3407,3327,58,1000,500,2000,5,1,11659319,392,11.13,1.02,12,0.06,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,133202,N,N,0,N,00,N diff --git a/018700/price/prices-20250301.csv b/018700/price/prices-20250301.csv index 694a8999898f..cc2bb448ccd2 100644 --- a/018700/price/prices-20250301.csv +++ b/018700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160323,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,849,8,2,0.95,63912142,76347,201.10,845,849,831,1093,589,841,837.13,0.00,0,-386,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,298,-1.90,0.67,12,0.22,-448.00,1266.00,1728,20240223,-50.87,831,20250307,2.17,1102,-22.96,20250114,831,2.17,20250307,1720,-50.64,20240325,831,2.17,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,150325,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,837,-4,5,-0.48,58361631,69774,183.79,845,845,831,1093,589,841,836.44,0.00,0,-122,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.20,-448.00,1266.00,1728,20240223,-51.56,831,20250307,0.72,1102,-24.05,20250114,831,0.72,20250307,1720,-51.34,20240325,831,0.72,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,140323,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,838,-3,5,-0.36,48508042,57946,152.63,845,845,833,1093,589,841,837.12,0.00,0,-120,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.16,-448.00,1266.00,1728,20240223,-51.50,833,20250307,0.60,1102,-23.96,20250114,833,0.60,20250307,1720,-51.28,20240325,833,0.60,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,130324,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,838,-3,5,-0.36,44059590,52626,138.62,845,845,833,1093,589,841,837.22,0.00,0,-518,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.15,-448.00,1266.00,1728,20240223,-51.50,833,20250307,0.60,1102,-23.96,20250114,833,0.60,20250307,1720,-51.28,20240325,833,0.60,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,120325,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,836,-5,5,-0.59,27702325,33083,87.14,845,845,833,1093,589,841,837.36,0.00,0,-518,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.09,-448.00,1266.00,1728,20240223,-51.62,833,20250307,0.36,1102,-24.14,20250114,833,0.36,20250307,1720,-51.40,20240325,833,0.36,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,110323,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,836,-5,5,-0.59,20243069,24153,63.62,845,845,833,1093,589,841,838.12,0.00,0,-518,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.07,-448.00,1266.00,1728,20240223,-51.62,833,20250307,0.36,1102,-24.14,20250114,833,0.36,20250307,1720,-51.40,20240325,833,0.36,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,100323,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,836,-5,5,-0.59,17257481,20581,54.21,845,845,833,1093,589,841,838.52,0.00,0,-524,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,294,-1.87,0.66,12,0.06,-448.00,1266.00,1728,20240223,-51.62,833,20250307,0.36,1102,-24.14,20250114,833,0.36,20250307,1720,-51.40,20240325,833,0.36,20250307,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250307,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,4,2,0.48,5501437,6512,17.15,845,845,844,1093,589,841,844.82,0.00,0,-102,866,853,846,833,826,850,830,351,252,1000,580,1,1,35119757,297,-1.89,0.67,12,0.02,-448.00,1266.00,1728,20240223,-51.10,834,20250219,1.32,1102,-23.32,20250114,834,1.32,20250219,1720,-50.87,20240325,834,1.32,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250306,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-8,5,-0.94,32094464,37965,80.32,849,859,839,1103,595,849,845.37,0.00,0,485,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,295,-1.88,0.66,12,0.11,-448.00,1266.00,1728,20240223,-51.33,834,20250219,0.84,1102,-23.68,20250114,834,0.84,20250219,1720,-51.10,20240325,834,0.84,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250306,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-9,5,-1.06,30510162,36080,76.34,849,859,840,1103,595,849,845.63,0.00,0,1310,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,295,-1.88,0.66,12,0.10,-448.00,1266.00,1728,20240223,-51.39,834,20250219,0.72,1102,-23.77,20250114,834,0.72,20250219,1720,-51.16,20240325,834,0.72,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250306,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,-2,5,-0.24,23372598,27598,58.39,849,859,840,1103,595,849,846.89,0.00,0,505,867,858,853,844,839,855,841,351,254,1000,590,1,1,35119757,297,-1.89,0.67,12,0.08,-448.00,1266.00,1728,20240223,-50.98,834,20250219,1.56,1102,-23.14,20250114,834,1.56,20250219,1720,-50.76,20240325,834,1.56,20250219,0.21,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250301.csv b/018880/price/prices-20250301.csv index df86ce997475..99e898d505c0 100644 --- a/018880/price/prices-20250301.csv +++ b/018880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4140,-60,5,-1.43,5194503105,1245592,69.98,4180,4220,4140,5460,2940,4200,4170.29,5.65,0,-339941,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28101,43.12,0.93,12,0.18,96.00,4445.00,6800,20240507,-39.12,3670,20241022,12.81,4815,-14.02,20250226,3965,4.41,20250102,6800,-39.12,20240507,3670,12.81,20241022,0.38,N,018880,100,678 억,,38380485,N,N,12310,N,00,N +20250307,150325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4165,-35,5,-0.83,3770803624,902068,50.68,4180,4220,4145,5460,2940,4200,4180.15,5.65,0,-231329,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28270,43.39,0.94,12,0.13,96.00,4445.00,6800,20240507,-38.75,3670,20241022,13.49,4815,-13.50,20250226,3965,5.04,20250102,6800,-38.75,20240507,3670,13.49,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,140324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4180,-20,5,-0.48,2896478945,692094,38.88,4180,4220,4145,5460,2940,4200,4185.07,5.65,0,-135252,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28372,43.54,0.94,12,0.10,96.00,4445.00,6800,20240507,-38.53,3670,20241022,13.90,4815,-13.19,20250226,3965,5.42,20250102,6800,-38.53,20240507,3670,13.90,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,130324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4180,-20,5,-0.48,2284608877,546045,30.68,4180,4220,4145,5460,2940,4200,4183.89,5.65,0,-49380,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28372,43.54,0.94,12,0.08,96.00,4445.00,6800,20240507,-38.53,3670,20241022,13.90,4815,-13.19,20250226,3965,5.42,20250102,6800,-38.53,20240507,3670,13.90,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,120325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4185,-15,5,-0.36,2010573484,480500,27.00,4180,4220,4145,5460,2940,4200,4184.30,5.65,0,-31970,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28406,43.59,0.94,12,0.07,96.00,4445.00,6800,20240507,-38.46,3670,20241022,14.03,4815,-13.08,20250226,3965,5.55,20250102,6800,-38.46,20240507,3670,14.03,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,110324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4200,0,3,0.00,1612685283,385447,21.66,4180,4220,4145,5460,2940,4200,4183.89,5.65,0,-11046,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28508,43.75,0.94,12,0.06,96.00,4445.00,6800,20240507,-38.24,3670,20241022,14.44,4815,-12.77,20250226,3965,5.93,20250102,6800,-38.24,20240507,3670,14.44,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,100323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4195,-5,5,-0.12,1265533215,302944,17.02,4180,4215,4145,5460,2940,4200,4177.36,5.65,0,-4510,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28474,43.70,0.94,12,0.04,96.00,4445.00,6800,20240507,-38.31,3670,20241022,14.31,4815,-12.88,20250226,3965,5.80,20250102,6800,-38.31,20240507,3670,14.31,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N +20250307,090325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4175,-25,5,-0.60,126035764,30172,1.70,4180,4190,4170,5460,2940,4200,4176.35,5.65,0,-7680,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28338,43.49,0.94,12,0.00,96.00,4445.00,6800,20240507,-38.60,3670,20241022,13.76,4815,-13.29,20250226,3965,5.30,20250102,6800,-38.60,20240507,3670,13.76,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N 20250306,160322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4200,-65,5,-1.52,7522679395,1763734,122.49,4300,4360,4185,5540,2990,4265,4265.37,5.72,0,-465872,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28508,43.75,0.94,12,0.26,96.00,4445.00,6800,20240507,-38.24,3670,20241022,14.44,4815,-12.77,20250226,3965,5.93,20250102,6800,-38.24,20240507,3670,14.44,20241022,0.38,N,018880,100,678 억,,38849571,N,N,4506,N,00,N 20250306,150322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4215,-50,5,-1.17,6687490211,1564954,108.68,4300,4360,4185,5540,2990,4265,4273.28,5.72,0,-439714,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28610,43.91,0.95,12,0.23,96.00,4445.00,6800,20240507,-38.01,3670,20241022,14.85,4815,-12.46,20250226,3965,6.31,20250102,6800,-38.01,20240507,3670,14.85,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N 20250306,140322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4245,-20,5,-0.47,4971907721,1157365,80.38,4300,4360,4220,5540,2990,4265,4295.90,5.72,0,-309302,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28813,44.22,0.96,12,0.17,96.00,4445.00,6800,20240507,-37.57,3670,20241022,15.67,4815,-11.84,20250226,3965,7.06,20250102,6800,-37.57,20240507,3670,15.67,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N diff --git a/019010/price/prices-20250301.csv b/019010/price/prices-20250301.csv index 3ef08a8b934c..38b4379dfa44 100644 --- a/019010/price/prices-20250301.csv +++ b/019010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,157511480,75957,58.64,2065,2080,2060,2700,1460,2080,2073.69,0.08,0,2936,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,1003,7.30,0.31,12,0.16,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,120458975,58137,44.88,2065,2080,2060,2700,1460,2080,2071.98,0.08,0,3148,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,998,7.26,0.31,12,0.12,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1990,4.02,20250218,2505,-17.37,20240823,1900,8.95,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,99882160,48220,37.22,2065,2080,2060,2700,1460,2080,2071.38,0.08,0,3291,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,1003,7.30,0.31,12,0.10,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,32007310,15522,11.98,2065,2080,2060,2700,1460,2080,2062.06,0.08,0,33,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,998,7.26,0.31,12,0.03,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1990,4.02,20250218,2505,-17.37,20240823,1900,8.95,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,24183110,11731,9.06,2065,2080,2060,2700,1460,2080,2061.47,0.08,0,33,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,1000,7.28,0.31,12,0.02,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-20,5,-0.96,22107745,10726,8.28,2065,2080,2060,2700,1460,2080,2061.14,0.08,0,31,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1990,3.52,20250218,2505,-17.76,20240823,1900,8.42,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,976000,472,0.36,2065,2080,2065,2700,1460,2080,2067.80,0.08,0,0,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2120,-2.36,20250304,1990,4.02,20250218,2505,-17.37,20240823,1900,8.95,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N +20250307,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,4130,2,0.00,2065,2065,2065,2700,1460,2080,2065.00,0.08,0,0,2100,2090,2075,2065,2050,2092,2067,241,620,500,1490,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2120,-2.59,20250304,1990,3.77,20250218,2505,-17.56,20240823,1900,8.68,20240805,0.20,N,019010,500,241 억,,37272,N,N,0,N,00,N 20250306,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,269222465,129539,2208.68,2080,2085,2060,2710,1460,2085,2077.83,0.08,0,-1479,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.27,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N 20250306,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,266592770,128275,2187.13,2080,2085,2060,2710,1460,2085,2077.81,0.08,0,-1479,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1003,7.30,0.31,12,0.27,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2120,-1.89,20250304,1990,4.52,20250218,2505,-16.97,20240823,1900,9.47,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N 20250306,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,192108630,92390,1575.28,2080,2080,2060,2710,1460,2085,2078.74,0.08,0,-642,2115,2100,2070,2055,2025,2107,2062,241,625,500,1500,5,1,48200000,1000,7.28,0.31,12,0.19,285.00,6623.00,2505,20240823,-17.17,1900,20240805,9.21,2120,-2.12,20250304,1990,4.27,20250218,2505,-17.17,20240823,1900,9.21,20240805,0.20,N,019010,500,241 억,,38751,N,N,0,N,00,N diff --git a/019170/price/prices-20250301.csv b/019170/price/prices-20250301.csv index 647745bda417..d27a9bf854cc 100644 --- a/019170/price/prices-20250301.csv +++ b/019170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160324,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8140,-240,5,-2.86,1979034955,241238,106.43,8310,8330,8120,10890,5870,8380,8204.05,6.41,0,-73218,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4313,-7.83,1.61,12,0.46,-1039.00,5043.00,19850,20240325,-58.99,8120,20250307,0.25,11990,-32.11,20250106,8120,0.25,20250307,19850,-58.99,20240325,8120,0.25,20250307,0.16,N,019170,500,264 억,,3396319,N,N,23,N,00,N +20250307,150325,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,8130,-250,5,-2.98,1795246340,218649,96.47,8310,8330,8130,10890,5870,8380,8210.62,6.41,0,-66674,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4308,-7.82,1.61,12,0.41,-1039.00,5043.00,19850,20240325,-59.04,8130,20250307,0.00,11990,-32.19,20250106,8130,0.00,20250307,19850,-59.04,20240325,8130,0.00,20250307,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,140324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8210,-170,5,-2.03,1294332490,157213,69.36,8310,8330,8170,10890,5870,8380,8232.97,6.41,0,-41270,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4350,-7.90,1.63,12,0.30,-1039.00,5043.00,19850,20240325,-58.64,8130,20250304,0.98,11990,-31.53,20250106,8130,0.98,20250304,19850,-58.64,20240325,8130,0.98,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,130325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8220,-160,5,-1.91,851155190,103173,45.52,8310,8330,8180,10890,5870,8380,8249.76,6.41,0,-8695,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4355,-7.91,1.63,12,0.19,-1039.00,5043.00,19850,20240325,-58.59,8130,20250304,1.11,11990,-31.44,20250106,8130,1.11,20250304,19850,-58.59,20240325,8130,1.11,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,120326,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8220,-160,5,-1.91,722185240,87483,38.60,8310,8330,8180,10890,5870,8380,8255.12,6.41,0,-5419,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4355,-7.91,1.63,12,0.17,-1039.00,5043.00,19850,20240325,-58.59,8130,20250304,1.11,11990,-31.44,20250106,8130,1.11,20250304,19850,-58.59,20240325,8130,1.11,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,110324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8290,-90,5,-1.07,479874665,58063,25.62,8310,8330,8180,10890,5870,8380,8264.69,6.41,0,3678,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4392,-7.98,1.64,12,0.11,-1039.00,5043.00,19850,20240325,-58.24,8130,20250304,1.97,11990,-30.86,20250106,8130,1.97,20250304,19850,-58.24,20240325,8130,1.97,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,100324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8270,-110,5,-1.31,379125945,45896,20.25,8310,8330,8180,10890,5870,8380,8260.49,6.41,0,4176,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4382,-7.96,1.64,12,0.09,-1039.00,5043.00,19850,20240325,-58.34,8130,20250304,1.72,11990,-31.03,20250106,8130,1.72,20250304,19850,-58.34,20240325,8130,1.72,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N +20250307,090326,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8240,-140,5,-1.67,71815035,8700,3.84,8310,8320,8210,10890,5870,8380,8254.33,6.41,0,-4890,8793,8586,8453,8246,8113,8520,8180,265,2510,500,6030,10,1,52984990,4366,-7.93,1.63,12,0.02,-1039.00,5043.00,19850,20240325,-58.49,8130,20250304,1.35,11990,-31.28,20250106,8130,1.35,20250304,19850,-58.49,20240325,8130,1.35,20250304,0.16,N,019170,500,264 억,,3396319,N,N,134,N,00,N 20250306,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8380,-260,5,-3.01,1887221945,224495,145.95,8640,8660,8320,11230,6050,8640,8406.58,6.58,0,-89669,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4440,-8.07,1.66,12,0.42,-1039.00,5043.00,19850,20240325,-57.78,8130,20250304,3.08,11990,-30.11,20250106,8130,3.08,20250304,19850,-57.78,20240325,8130,3.08,20250304,0.15,N,019170,500,264 억,,3485905,N,N,134,N,00,N 20250306,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8370,-270,5,-3.12,1627154530,193366,125.71,8640,8660,8340,11230,6050,8640,8414.89,6.58,0,-67511,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4435,-8.06,1.66,12,0.36,-1039.00,5043.00,19850,20240325,-57.83,8130,20250304,2.95,11990,-30.19,20250106,8130,2.95,20250304,19850,-57.83,20240325,8130,2.95,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N 20250306,140323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,8400,-240,5,-2.78,1312206420,155764,101.27,8640,8660,8340,11230,6050,8640,8424.32,6.58,0,-45563,8820,8730,8550,8460,8280,8775,8505,265,2590,500,6220,10,1,52984990,4451,-8.08,1.67,12,0.29,-1039.00,5043.00,19850,20240325,-57.68,8130,20250304,3.32,11990,-29.94,20250106,8130,3.32,20250304,19850,-57.68,20240325,8130,3.32,20250304,0.15,N,019170,500,264 억,,3485905,N,N,399,N,00,N diff --git a/019180/price/prices-20250301.csv b/019180/price/prices-20250301.csv index 7b7b004040c4..8787f08c174f 100644 --- a/019180/price/prices-20250301.csv +++ b/019180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,15,2,0.48,393001578,126101,163.59,3115,3150,3075,4040,2180,3110,3116.55,2.43,0,18548,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,563,1.98,0.50,12,0.70,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2975,5.04,20250304,4030,-22.46,20240619,2730,14.47,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,364976543,117089,151.90,3115,3150,3075,4040,2180,3110,3117.09,2.43,0,20093,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,562,1.98,0.50,12,0.65,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2975,4.87,20250304,4030,-22.58,20240619,2730,14.29,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3140,30,2,0.96,272036818,87201,113.12,3115,3150,3075,4040,2180,3110,3119.65,2.43,0,20337,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,565,1.99,0.51,12,0.48,1579.00,6196.00,4230,20240228,-25.77,2730,20241209,15.02,3465,-9.38,20250123,2975,5.55,20250304,4030,-22.08,20240619,2730,15.02,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,15,2,0.48,207406118,66516,86.29,3115,3150,3075,4040,2180,3110,3118.14,2.43,0,7803,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,563,1.98,0.50,12,0.37,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2975,5.04,20250304,4030,-22.46,20240619,2730,14.47,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3140,30,2,0.96,198533878,63682,82.61,3115,3150,3075,4040,2180,3110,3117.58,2.43,0,7803,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,565,1.99,0.51,12,0.35,1579.00,6196.00,4230,20240228,-25.77,2730,20241209,15.02,3465,-9.38,20250123,2975,5.55,20250304,4030,-22.08,20240619,2730,15.02,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,110325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,122327402,39398,51.11,3115,3125,3075,4040,2180,3110,3104.91,2.43,0,5783,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,562,1.98,0.50,12,0.22,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2975,4.87,20250304,4030,-22.58,20240619,2730,14.29,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3115,5,2,0.16,53691086,17332,22.48,3115,3115,3075,4040,2180,3110,3097.80,2.43,0,3692,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,561,1.97,0.50,12,0.10,1579.00,6196.00,4230,20240228,-26.36,2730,20241209,14.10,3465,-10.10,20250123,2975,4.71,20250304,4030,-22.70,20240619,2730,14.10,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N +20250307,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,-15,5,-0.48,4169345,1342,1.74,3115,3115,3090,4040,2180,3110,3106.81,2.43,0,-1039,3143,3126,3103,3086,3063,3135,3095,90,930,500,2300,5,1,18000000,557,1.96,0.50,12,0.01,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2975,4.03,20250304,4030,-23.20,20240619,2730,13.37,20241209,1.53,N,019180,500,90 억,,436873,N,N,4,N,00,N 20250306,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,35,2,1.14,235269740,75845,64.71,3080,3120,3080,3995,2155,3075,3101.98,2.47,0,-2975,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,560,1.97,0.50,12,0.42,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2975,4.54,20250304,4030,-22.83,20240619,2730,13.92,20241209,1.63,N,019180,500,90 억,,445112,N,N,4,N,00,N 20250306,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,20,2,0.65,188116065,60647,51.74,3080,3120,3080,3995,2155,3075,3101.82,2.47,0,884,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,557,1.96,0.50,12,0.34,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2975,4.03,20250304,4030,-23.20,20240619,2730,13.37,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N 20250306,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,25,2,0.81,147513145,47558,40.58,3080,3120,3080,3995,2155,3075,3101.75,2.47,0,4608,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,558,1.96,0.50,12,0.26,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2975,4.20,20250304,4030,-23.08,20240619,2730,13.55,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N diff --git a/019210/price/prices-20250301.csv b/019210/price/prices-20250301.csv index 538cc5bd13d1..d6dfb617127a 100644 --- a/019210/price/prices-20250301.csv +++ b/019210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-10,5,-0.20,283056125,56060,43.82,5060,5090,5020,6570,3550,5060,5049.16,18.86,0,-6205,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1695,7.37,0.49,12,0.17,685.00,10244.00,6420,20240223,-21.34,4820,20241210,4.77,5550,-9.01,20250206,4955,1.92,20250203,6050,-16.53,20240308,4820,4.77,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,150326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-30,5,-0.59,275043855,54469,42.58,5060,5090,5020,6570,3550,5060,5049.55,18.86,0,-6067,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1689,7.34,0.49,12,0.16,685.00,10244.00,6420,20240223,-21.65,4820,20241210,4.36,5550,-9.37,20250206,4955,1.51,20250203,6050,-16.86,20240308,4820,4.36,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,0,3,0.00,229427765,45423,35.51,5060,5090,5020,6570,3550,5060,5050.92,18.86,0,-8431,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1699,7.39,0.49,12,0.14,685.00,10244.00,6420,20240223,-21.18,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6050,-16.36,20240308,4820,4.98,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,130325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-20,5,-0.40,186537965,36969,28.90,5060,5080,5020,6570,3550,5060,5045.79,18.86,0,-8085,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1692,7.36,0.49,12,0.11,685.00,10244.00,6420,20240223,-21.50,4820,20241210,4.56,5550,-9.19,20250206,4955,1.72,20250203,6050,-16.69,20240308,4820,4.56,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,120326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,0,3,0.00,85491395,16913,13.22,5060,5080,5020,6570,3550,5060,5054.77,18.86,0,-9596,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1699,7.39,0.49,12,0.05,685.00,10244.00,6420,20240223,-21.18,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6050,-16.36,20240308,4820,4.98,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,110325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-10,5,-0.20,67048565,13268,10.37,5060,5080,5020,6570,3550,5060,5053.40,18.86,0,-8292,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1695,7.37,0.49,12,0.04,685.00,10244.00,6420,20240223,-21.34,4820,20241210,4.77,5550,-9.01,20250206,4955,1.92,20250203,6050,-16.53,20240308,4820,4.77,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,100324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-20,5,-0.40,46920350,9281,7.25,5060,5080,5020,6570,3550,5060,5055.53,18.86,0,-6718,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1692,7.36,0.49,12,0.03,685.00,10244.00,6420,20240223,-21.50,4820,20241210,4.56,5550,-9.19,20250206,4955,1.72,20250203,6050,-16.69,20240308,4820,4.56,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N +20250307,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-30,5,-0.59,7244480,1437,1.12,5060,5060,5030,6570,3550,5060,5041.39,18.86,0,-1261,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1689,7.34,0.49,12,0.00,685.00,10244.00,6420,20240223,-21.65,4820,20241210,4.36,5550,-9.37,20250206,4955,1.51,20250203,6050,-16.86,20240308,4820,4.36,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N 20250306,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,-40,5,-0.78,640603270,126142,65.54,5150,5160,5040,6630,3570,5100,5078.43,18.70,0,40204,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1699,7.39,0.49,12,0.38,685.00,10244.00,6470,20240222,-21.79,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6100,-17.05,20240306,4820,4.98,20241210,1.04,N,019210,500,167 억,,6276710,N,N,71,N,00,N 20250306,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,-30,5,-0.59,603441905,118794,61.72,5150,5160,5040,6630,3570,5100,5079.73,18.70,0,43206,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1702,7.40,0.49,12,0.35,685.00,10244.00,6470,20240222,-21.64,4820,20241210,5.19,5550,-8.65,20250206,4955,2.32,20250203,6100,-16.89,20240306,4820,5.19,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N 20250306,140323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,-10,5,-0.20,567709060,111744,58.06,5150,5160,5040,6630,3570,5100,5080.44,18.70,0,44572,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1709,7.43,0.50,12,0.33,685.00,10244.00,6470,20240222,-21.33,4820,20241210,5.60,5550,-8.29,20250206,4955,2.72,20250203,6100,-16.56,20240306,4820,5.60,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N diff --git a/019440/price/prices-20250301.csv b/019440/price/prices-20250301.csv index 198868f6b5a5..6845fd46af23 100644 --- a/019440/price/prices-20250301.csv +++ b/019440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13740,170,2,1.25,465440850,33969,75.74,13560,13990,13100,17640,9500,13570,13701.93,0.35,0,1849,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1178,-43.34,0.36,12,0.40,-317.00,38517.00,14500,20240625,-5.24,12660,20250203,8.53,13990,-1.79,20250307,12660,8.53,20250203,14500,-5.24,20240625,12660,8.53,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,150326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13700,130,2,0.96,458149030,33437,74.55,13560,13990,13100,17640,9500,13570,13701.86,0.35,0,1911,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1174,-43.22,0.36,12,0.39,-317.00,38517.00,14500,20240625,-5.52,12660,20250203,8.21,13990,-2.07,20250307,12660,8.21,20250203,14500,-5.52,20240625,12660,8.21,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13750,180,2,1.33,444818000,32462,72.38,13560,13990,13100,17640,9500,13570,13702.73,0.35,0,1877,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1178,-43.38,0.36,12,0.38,-317.00,38517.00,14500,20240625,-5.17,12660,20250203,8.61,13990,-1.72,20250307,12660,8.61,20250203,14500,-5.17,20240625,12660,8.61,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,130326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13760,190,2,1.40,426403660,31120,69.39,13560,13990,13100,17640,9500,13570,13701.92,0.35,0,1895,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1179,-43.41,0.36,12,0.36,-317.00,38517.00,14500,20240625,-5.10,12660,20250203,8.69,13990,-1.64,20250307,12660,8.69,20250203,14500,-5.10,20240625,12660,8.69,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,120326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13940,370,2,2.73,337382570,24669,55.00,13560,13990,13100,17640,9500,13570,13676.38,0.35,0,1532,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1195,-43.97,0.36,12,0.29,-317.00,38517.00,14500,20240625,-3.86,12660,20250203,10.11,13990,-0.36,20250307,12660,10.11,20250203,14500,-3.86,20240625,12660,10.11,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,110325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13600,30,2,0.22,139319000,10343,23.06,13560,13600,13100,17640,9500,13570,13469.88,0.35,0,2242,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1166,-42.90,0.35,12,0.12,-317.00,38517.00,14500,20240625,-6.21,12660,20250203,7.42,13780,-1.31,20250306,12660,7.42,20250203,14500,-6.21,20240625,12660,7.42,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,100324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13550,-20,5,-0.15,107736790,8011,17.86,13560,13570,13100,17640,9500,13570,13448.61,0.35,0,492,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1161,-42.74,0.35,12,0.09,-317.00,38517.00,14500,20240625,-6.55,12660,20250203,7.03,13780,-1.67,20250306,12660,7.03,20250203,14500,-6.55,20240625,12660,7.03,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N +20250307,090326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13560,-10,5,-0.07,5125060,378,0.84,13560,13560,13460,17640,9500,13570,13558.36,0.35,0,-98,14070,13820,13530,13280,12990,13945,13405,429,4070,5000,10040,10,1,8570000,1162,-42.78,0.35,12,0.00,-317.00,38517.00,14500,20240625,-6.48,12660,20250203,7.11,13780,-1.60,20250306,12660,7.11,20250203,14500,-6.48,20240625,12660,7.11,20250203,0.17,N,019440,5000,428 억,,30352,N,N,4,N,00,N 20250306,160324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13570,340,2,2.57,607145895,44660,257.97,13240,13780,13240,17190,9270,13230,13594.85,0.29,0,6007,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1163,-42.81,0.35,12,0.52,-317.00,38517.00,14500,20240625,-6.41,12660,20250203,7.19,13780,-1.52,20250306,12660,7.19,20250203,14500,-6.41,20240625,12660,7.19,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N 20250306,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13560,330,2,2.49,595747165,43820,253.12,13240,13780,13240,17190,9270,13230,13595.33,0.29,0,5954,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1162,-42.78,0.35,12,0.51,-317.00,38517.00,14500,20240625,-6.48,12660,20250203,7.11,13780,-1.60,20250306,12660,7.11,20250203,14500,-6.48,20240625,12660,7.11,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N 20250306,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13580,350,2,2.65,579919655,42654,246.38,13240,13780,13240,17190,9270,13230,13595.90,0.29,0,5936,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1164,-42.84,0.35,12,0.50,-317.00,38517.00,14500,20240625,-6.34,12660,20250203,7.27,13780,-1.45,20250306,12660,7.27,20250203,14500,-6.34,20240625,12660,7.27,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N diff --git a/019490/price/prices-20250301.csv b/019490/price/prices-20250301.csv index a09ab2dde6ae..f9d8daef5dd7 100644 --- a/019490/price/prices-20250301.csv +++ b/019490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,0,3,0.00,877474271,1336503,60.98,679,680,645,847,457,652,656.56,1.11,0,-25384,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,498,-1.68,2.48,12,1.75,-389.00,263.00,5640,20240923,-88.44,602,20250227,8.31,3585,-81.81,20250114,602,8.31,20250227,5640,-88.44,20240923,602,8.31,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,655,3,2,0.46,838525499,1276860,58.25,679,680,645,847,457,652,656.71,1.11,0,-26701,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,501,-1.68,2.49,12,1.67,-389.00,263.00,5640,20240923,-88.39,602,20250227,8.80,3585,-81.73,20250114,602,8.80,20250227,5640,-88.39,20240923,602,8.80,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,651,-1,5,-0.15,706619418,1074609,49.03,679,680,648,847,457,652,657.56,1.11,0,-20179,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,498,-1.67,2.48,12,1.41,-389.00,263.00,5640,20240923,-88.46,602,20250227,8.14,3585,-81.84,20250114,602,8.14,20250227,5640,-88.46,20240923,602,8.14,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,655,3,2,0.46,602457364,914967,41.74,679,680,650,847,457,652,658.45,1.11,0,-7198,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,501,-1.68,2.49,12,1.20,-389.00,263.00,5640,20240923,-88.39,602,20250227,8.80,3585,-81.73,20250114,602,8.80,20250227,5640,-88.39,20240923,602,8.80,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,120327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,653,1,2,0.15,482512742,731521,33.37,679,680,652,847,457,652,659.60,1.11,0,8360,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,499,-1.68,2.48,12,0.96,-389.00,263.00,5640,20240923,-88.42,602,20250227,8.47,3585,-81.79,20250114,602,8.47,20250227,5640,-88.42,20240923,602,8.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,110325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,653,1,2,0.15,372570580,563274,25.70,679,680,652,847,457,652,661.44,1.11,0,29917,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,499,-1.68,2.48,12,0.74,-389.00,263.00,5640,20240923,-88.42,602,20250227,8.47,3585,-81.79,20250114,602,8.47,20250227,5640,-88.42,20240923,602,8.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,100325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,660,8,2,1.23,275004477,414853,18.93,679,680,652,847,457,652,662.90,1.11,0,41523,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,504,-1.70,2.51,12,0.54,-389.00,263.00,5640,20240923,-88.30,602,20250227,9.63,3585,-81.59,20250114,602,9.63,20250227,5640,-88.30,20240923,602,9.63,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N +20250307,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,665,13,2,1.99,72847157,107715,4.91,679,680,665,847,457,652,676.30,1.11,0,-19897,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,508,-1.71,2.53,12,0.14,-389.00,263.00,5640,20240923,-88.21,602,20250227,10.47,3585,-81.45,20250114,602,10.47,20250227,5640,-88.21,20240923,602,10.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N 20250306,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,-33,5,-4.82,1332680769,2049190,34.02,680,680,637,890,480,685,650.24,1.13,0,-15305,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,498,-1.68,2.48,12,2.68,-389.00,263.00,5640,20240923,-88.44,602,20250227,8.31,3585,-81.81,20250114,602,8.31,20250227,5640,-88.44,20240923,602,8.31,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N 20250306,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,648,-37,5,-5.40,1270238889,1953232,32.42,680,680,637,890,480,685,650.22,1.13,0,-18242,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,495,-1.67,2.46,12,2.56,-389.00,263.00,5640,20240923,-88.51,602,20250227,7.64,3585,-81.92,20250114,602,7.64,20250227,5640,-88.51,20240923,602,7.64,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N 20250306,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,-33,5,-4.82,1157964617,1780723,29.56,680,680,637,890,480,685,650.16,1.13,0,458,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,498,-1.68,2.48,12,2.33,-389.00,263.00,5640,20240923,-88.44,602,20250227,8.31,3585,-81.81,20250114,602,8.31,20250227,5640,-88.44,20240923,602,8.31,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N diff --git a/019540/price/prices-20250301.csv b/019540/price/prices-20250301.csv index 421fdbb03c63..33d42f72d93f 100644 --- a/019540/price/prices-20250301.csv +++ b/019540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4340,0,3,0.00,44327005,10194,119.59,4305,4375,4305,5640,3040,4340,4348.34,1.69,0,-754,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,586,1.82,0.47,12,0.08,2390.00,9263.00,6110,20240308,-28.97,3410,20241209,27.27,4385,-1.03,20250305,3500,24.00,20250102,6110,-28.97,20240308,3410,27.27,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,150327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4360,20,2,0.46,42355815,9741,114.28,4305,4375,4305,5640,3040,4340,4348.20,1.69,0,-723,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,589,1.82,0.47,12,0.07,2390.00,9263.00,6110,20240308,-28.64,3410,20241209,27.86,4385,-0.57,20250305,3500,24.57,20250102,6110,-28.64,20240308,3410,27.86,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,140326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4360,20,2,0.46,38481690,8850,103.82,4305,4375,4305,5640,3040,4340,4348.21,1.69,0,-526,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,589,1.82,0.47,12,0.07,2390.00,9263.00,6110,20240308,-28.64,3410,20241209,27.86,4385,-0.57,20250305,3500,24.57,20250102,6110,-28.64,20240308,3410,27.86,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,130326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4360,20,2,0.46,37827690,8700,102.06,4305,4375,4305,5640,3040,4340,4348.01,1.69,0,-526,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,589,1.82,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.64,3410,20241209,27.86,4385,-0.57,20250305,3500,24.57,20250102,6110,-28.64,20240308,3410,27.86,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,120327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4360,20,2,0.46,27754395,6388,74.94,4305,4375,4305,5640,3040,4340,4344.77,1.69,0,-526,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,589,1.82,0.47,12,0.05,2390.00,9263.00,6110,20240308,-28.64,3410,20241209,27.86,4385,-0.57,20250305,3500,24.57,20250102,6110,-28.64,20240308,3410,27.86,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,110326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4355,15,2,0.35,24544025,5650,66.28,4305,4375,4305,5640,3040,4340,4344.08,1.69,0,-529,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,589,1.82,0.47,12,0.04,2390.00,9263.00,6110,20240308,-28.72,3410,20241209,27.71,4385,-0.68,20250305,3500,24.43,20250102,6110,-28.72,20240308,3410,27.71,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,100325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4345,5,2,0.12,12408630,2867,33.63,4305,4375,4305,5640,3040,4340,4328.09,1.69,0,-435,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,587,1.82,0.47,12,0.02,2390.00,9263.00,6110,20240308,-28.89,3410,20241209,27.42,4385,-0.91,20250305,3500,24.14,20250102,6110,-28.89,20240308,3410,27.42,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N +20250307,090327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4375,35,2,0.81,224000,52,0.61,4305,4375,4305,5640,3040,4340,4307.69,1.69,0,27,4373,4356,4323,4306,4273,4365,4315,68,1300,500,3120,5,1,13513500,591,1.83,0.47,12,0.00,2390.00,9263.00,6110,20240308,-28.40,3410,20241209,28.30,4385,-0.23,20250305,3500,25.00,20250102,6110,-28.40,20240308,3410,28.30,20241209,0.50,N,019540,500,67 억,,227863,N,N,0,N,00,N 20250306,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4340,0,3,0.00,36810910,8522,33.17,4340,4340,4290,5640,3040,4340,4319.51,1.69,0,-959,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,586,1.82,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.97,3410,20241209,27.27,4385,-1.03,20250305,3500,24.00,20250102,6110,-28.97,20240308,3410,27.27,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N 20250306,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,31037670,7188,27.97,4340,4340,4290,5640,3040,4340,4317.98,1.69,0,-826,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N 20250306,140324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,29510920,6834,26.60,4340,4340,4290,5640,3040,4340,4318.25,1.69,0,-671,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N diff --git a/019550/price/prices-20250301.csv b/019550/price/prices-20250301.csv index 60a399b920b0..5996b763d9c4 100644 --- a/019550/price/prices-20250301.csv +++ b/019550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-19,5,-2.58,156623167,216189,113.35,731,737,715,958,516,737,724.34,5.36,0,-56047,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1164,14.08,0.91,12,0.13,51.00,785.00,1170,20240610,-38.63,639,20241025,12.36,828,-13.29,20250107,698,2.87,20250210,1170,-38.63,20240610,639,12.36,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,-21,5,-2.85,148168366,204431,107.19,731,737,715,958,516,737,724.64,5.36,0,-51228,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1160,14.04,0.91,12,0.13,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,828,-13.53,20250107,698,2.58,20250210,1170,-38.80,20240610,639,12.05,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-14,5,-1.90,116429779,160352,84.08,731,737,721,958,516,737,725.92,5.36,0,-25135,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1172,14.18,0.92,12,0.10,51.00,785.00,1170,20240610,-38.21,639,20241025,13.15,828,-12.68,20250107,698,3.58,20250210,1170,-38.21,20240610,639,13.15,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,-9,5,-1.22,69476602,95593,50.12,731,737,721,958,516,737,726.53,5.36,0,-16473,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1180,14.27,0.93,12,0.06,51.00,785.00,1170,20240610,-37.78,639,20241025,13.93,828,-12.08,20250107,698,4.30,20250210,1170,-37.78,20240610,639,13.93,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,-11,5,-1.49,30227285,41438,21.73,731,737,721,958,516,737,728.99,5.36,0,-12282,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1177,14.24,0.92,12,0.03,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,828,-12.32,20250107,698,4.01,20250210,1170,-37.95,20240610,639,13.62,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-7,5,-0.95,17432460,23824,12.49,731,737,721,958,516,737,731.12,5.36,0,-6200,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1183,14.31,0.93,12,0.01,51.00,785.00,1170,20240610,-37.61,639,20241025,14.24,828,-11.84,20250107,698,4.58,20250210,1170,-37.61,20240610,639,14.24,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-4,5,-0.54,9089347,12442,6.52,731,737,721,958,516,737,728.99,5.36,0,1019,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1188,14.37,0.93,12,0.01,51.00,785.00,1170,20240610,-37.35,639,20241025,14.71,828,-11.47,20250107,698,5.01,20250210,1170,-37.35,20240610,639,14.71,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N +20250307,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-13,5,-1.76,4652025,6376,3.34,731,737,721,958,516,737,725.13,5.36,0,2123,751,743,737,729,723,741,727,835,221,500,510,1,1,162066575,1173,14.20,0.92,12,0.00,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,828,-12.56,20250107,698,3.72,20250210,1170,-38.12,20240610,639,13.30,20241025,1.90,N,019550,500,835 억,,8692025,N,N,0,N,00,N 20250306,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,-1,5,-0.14,140560597,190717,119.06,742,745,731,959,517,738,737.01,5.34,0,-8375,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1194,14.45,0.94,12,0.12,51.00,785.00,1170,20240610,-37.01,639,20241025,15.34,828,-10.99,20250107,698,5.59,20250210,1170,-37.01,20240610,639,15.34,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N 20250306,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,-3,5,-0.41,120888296,163890,102.31,742,745,735,959,517,738,737.62,5.34,0,-12666,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1191,14.41,0.94,12,0.10,51.00,785.00,1170,20240610,-37.18,639,20241025,15.02,828,-11.23,20250107,698,5.30,20250210,1170,-37.18,20240610,639,15.02,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N 20250306,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,0,3,0.00,74519489,101000,63.05,742,745,735,959,517,738,737.82,5.34,0,-1525,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1196,14.47,0.94,12,0.06,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,828,-10.87,20250107,698,5.73,20250210,1170,-36.92,20240610,639,15.49,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N diff --git a/019570/price/prices-20250301.csv b/019570/price/prices-20250301.csv index 4bfb1cf6e9fc..e84895d5639c 100644 --- a/019570/price/prices-20250301.csv +++ b/019570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-3,5,-1.16,163135870,628638,55.22,259,270,254,336,182,259,259.51,0.37,0,-3703,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.96,-235.00,596.00,835,20240321,-69.34,223,20250218,14.80,378,-32.28,20250228,223,14.80,20250218,835,-69.34,20240321,223,14.80,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-4,5,-1.54,150771265,580382,50.98,259,270,255,336,182,259,259.78,0.37,0,-3692,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.89,-235.00,596.00,835,20240321,-69.46,223,20250218,14.35,378,-32.54,20250228,223,14.35,20250218,835,-69.46,20240321,223,14.35,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-2,5,-0.77,136604765,525262,46.14,259,270,256,336,182,259,260.07,0.37,0,16318,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,168,-1.09,0.43,12,0.80,-235.00,596.00,835,20240321,-69.22,223,20250218,15.25,378,-32.01,20250228,223,15.25,20250218,835,-69.22,20240321,223,15.25,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,3,2,1.16,98895571,379267,33.32,259,270,257,336,182,259,260.75,0.37,0,20976,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,171,-1.11,0.44,12,0.58,-235.00,596.00,835,20240321,-68.62,223,20250218,17.49,378,-30.69,20250228,223,17.49,20250218,835,-68.62,20240321,223,17.49,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,2,2,0.77,90708927,347800,30.55,259,270,257,336,182,259,260.81,0.37,0,22015,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,170,-1.11,0.44,12,0.53,-235.00,596.00,835,20240321,-68.74,223,20250218,17.04,378,-30.95,20250228,223,17.04,20250218,835,-68.74,20240321,223,17.04,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,4,2,1.54,68516923,262544,23.06,259,270,257,336,182,259,260.97,0.37,0,15907,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,172,-1.12,0.44,12,0.40,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,49685164,189800,16.67,259,270,257,336,182,259,261.78,0.37,0,18554,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,169,-1.10,0.43,12,0.29,-235.00,596.00,835,20240321,-68.98,223,20250218,16.14,378,-31.48,20250228,223,16.14,20250218,835,-68.98,20240321,223,16.14,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N +20250307,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,4,2,1.54,8688022,32823,2.88,259,270,259,336,182,259,264.69,0.37,0,-7572,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,172,-1.12,0.44,12,0.05,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N 20250306,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-10,5,-3.72,291224793,1111938,28.71,265,275,257,349,189,269,261.91,0.40,0,-22143,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,169,-1.10,0.43,12,1.70,-235.00,596.00,835,20240321,-68.98,223,20250218,16.14,378,-31.48,20250228,223,16.14,20250218,835,-68.98,20240321,223,16.14,20250218,0.00,N,019570,500,326 억,,260135,N,N,0,N,00,N 20250306,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-6,5,-2.23,264125740,1007688,26.02,265,275,257,349,189,269,262.11,0.40,0,-21200,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,172,-1.12,0.44,12,1.54,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,260135,N,N,0,N,00,N 20250306,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,242260287,925550,23.90,265,275,257,349,189,269,261.75,0.40,0,-16304,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,176,-1.15,0.45,12,1.42,-235.00,596.00,835,20240321,-67.66,223,20250218,21.08,378,-28.57,20250228,223,21.08,20250218,835,-67.66,20240321,223,21.08,20250218,0.00,N,019570,500,326 억,,260135,N,N,0,N,00,N diff --git a/019590/price/prices-20250301.csv b/019590/price/prices-20250301.csv index 023a97101b3a..acd7d9164fd4 100644 --- a/019590/price/prices-20250301.csv +++ b/019590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,150328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,140326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,130327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,120328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,110326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,100326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250307,090328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250306,160325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250306,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250306,140325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250301.csv b/019660/price/prices-20250301.csv index ab6511f42a7c..d37700ead91b 100644 --- a/019660/price/prices-20250301.csv +++ b/019660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-13,5,-1.27,78467325,78280,118.57,1023,1035,985,1329,717,1023,1002.39,0.00,0,-16037,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,351,-7.83,3.34,12,0.23,-129.00,302.00,1198,20250224,-15.69,300,20241115,236.67,1198,-15.69,20250224,489,106.54,20250107,1198,-15.69,20250224,300,236.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-20,5,-1.96,77159033,76982,116.60,1023,1035,985,1329,717,1023,1002.30,0.00,0,-16080,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,349,-7.78,3.32,12,0.22,-129.00,302.00,1198,20250224,-16.28,300,20241115,234.33,1198,-16.28,20250224,489,105.11,20250107,1198,-16.28,20250224,300,234.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-23,5,-2.25,74744573,74567,112.94,1023,1035,985,1329,717,1023,1002.38,0.00,0,-16313,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,348,-7.75,3.31,12,0.21,-129.00,302.00,1198,20250224,-16.53,300,20241115,233.33,1198,-16.53,20250224,489,104.50,20250107,1198,-16.53,20250224,300,233.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,130327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,-25,5,-2.44,49294746,48955,74.15,1023,1035,996,1329,717,1023,1006.94,0.00,0,-7671,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,347,-7.74,3.30,12,0.14,-129.00,302.00,1198,20250224,-16.69,300,20241115,232.67,1198,-16.69,20250224,489,104.09,20250107,1198,-16.69,20250224,300,232.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,120328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,-7,5,-0.68,31840445,31549,47.79,1023,1035,996,1329,717,1023,1009.24,0.00,0,-1105,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,353,-7.88,3.36,12,0.09,-129.00,302.00,1198,20250224,-15.19,300,20241115,238.67,1198,-15.19,20250224,489,107.77,20250107,1198,-15.19,20250224,300,238.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-16,5,-1.56,31823317,31532,47.76,1023,1035,996,1329,717,1023,1009.24,0.00,0,-1120,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,350,-7.81,3.33,12,0.09,-129.00,302.00,1198,20250224,-15.94,300,20241115,235.67,1198,-15.94,20250224,489,105.93,20250107,1198,-15.94,20250224,300,235.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-20,5,-1.96,27265251,27011,40.91,1023,1035,996,1329,717,1023,1009.41,0.00,0,-870,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,349,-7.78,3.32,12,0.08,-129.00,302.00,1198,20250224,-16.28,300,20241115,234.33,1198,-16.28,20250224,489,105.11,20250107,1198,-16.28,20250224,300,234.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250307,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,0,3,0.00,4531900,4430,6.71,1023,1033,1023,1329,717,1023,1023.00,0.00,0,-451,1075,1048,1034,1007,993,1042,1001,174,306,500,670,1,1,34790746,356,-7.93,3.39,12,0.01,-129.00,302.00,1198,20250224,-14.61,300,20241115,241.00,1198,-14.61,20250224,489,109.20,20250107,1198,-14.61,20250224,300,241.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250306,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,-47,5,-4.39,68780895,66021,101.06,1061,1061,1020,1391,749,1070,1041.80,0.00,0,-4122,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,356,-7.93,3.39,12,0.19,-129.00,302.00,1204,20240222,-15.03,300,20241115,241.00,1198,-14.61,20250224,489,109.20,20250107,1198,-14.61,20250224,300,241.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250306,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,-40,5,-3.74,63087029,60466,92.56,1061,1061,1020,1391,749,1070,1043.35,0.00,0,-2737,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,358,-7.98,3.41,12,0.17,-129.00,302.00,1204,20240222,-14.45,300,20241115,243.33,1198,-14.02,20250224,489,110.63,20250107,1198,-14.02,20250224,300,243.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250306,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1052,-18,5,-1.68,47143677,45136,69.09,1061,1061,1020,1391,749,1070,1044.48,0.00,0,-2659,1142,1106,1063,1027,984,1084,1005,174,321,500,700,1,1,34790746,366,-8.16,3.48,12,0.13,-129.00,302.00,1204,20240222,-12.62,300,20241115,250.67,1198,-12.19,20250224,489,115.13,20250107,1198,-12.19,20250224,300,250.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250301.csv b/019680/price/prices-20250301.csv index 25f9d44ca5da..379ca9843733 100644 --- a/019680/price/prices-20250301.csv +++ b/019680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2135,-25,5,-1.16,59762410,28017,75.48,2145,2160,2120,2805,1515,2160,2133.08,1.71,0,6293,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1808,-2.37,0.52,12,0.03,-901.00,4090.00,2840,20240321,-24.82,1900,20240806,12.37,2555,-16.44,20250102,2120,0.71,20250307,2840,-24.82,20240321,1900,12.37,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,-15,5,-0.69,55624225,26080,70.26,2145,2160,2120,2805,1515,2160,2132.83,1.71,0,6606,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1817,-2.38,0.52,12,0.03,-901.00,4090.00,2840,20240321,-24.47,1900,20240806,12.89,2555,-16.05,20250102,2120,1.18,20250307,2840,-24.47,20240321,1900,12.89,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,140327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2155,-5,5,-0.23,20153290,9399,25.32,2145,2160,2120,2805,1515,2160,2144.20,1.71,0,1076,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1825,-2.39,0.53,12,0.01,-901.00,4090.00,2840,20240321,-24.12,1900,20240806,13.42,2555,-15.66,20250102,2120,1.65,20250307,2840,-24.12,20240321,1900,13.42,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,130328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,0,3,0.00,20026315,9340,25.16,2145,2160,2120,2805,1515,2160,2144.15,1.71,0,1111,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1830,-2.40,0.53,12,0.01,-901.00,4090.00,2840,20240321,-23.94,1900,20240806,13.68,2555,-15.46,20250102,2120,1.89,20250307,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,120328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2130,-30,5,-1.39,10957840,5127,13.81,2145,2150,2120,2805,1515,2160,2137.28,1.71,0,1094,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1804,-2.36,0.52,12,0.01,-901.00,4090.00,2840,20240321,-25.00,1900,20240806,12.11,2555,-16.63,20250102,2120,0.47,20250307,2840,-25.00,20240321,1900,12.11,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,110327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-20,5,-0.93,9952310,4655,12.54,2145,2150,2120,2805,1515,2160,2137.98,1.71,0,781,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1813,-2.38,0.52,12,0.01,-901.00,4090.00,2840,20240321,-24.65,1900,20240806,12.63,2555,-16.24,20250102,2120,0.94,20250307,2840,-24.65,20240321,1900,12.63,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,100326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-20,5,-0.93,6504080,3038,8.18,2145,2150,2135,2805,1515,2160,2140.91,1.71,0,-193,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1813,-2.38,0.52,12,0.00,-901.00,4090.00,2840,20240321,-24.65,1900,20240806,12.63,2555,-16.24,20250102,2130,0.47,20250213,2840,-24.65,20240321,1900,12.63,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N +20250307,090328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-20,5,-0.93,2584020,1207,3.25,2145,2150,2140,2805,1515,2160,2140.86,1.71,0,-202,2223,2191,2163,2131,2103,2177,2117,424,645,500,1550,5,1,84702850,1813,-2.38,0.52,12,0.00,-901.00,4090.00,2840,20240321,-24.65,1900,20240806,12.63,2555,-16.24,20250102,2130,0.47,20250213,2840,-24.65,20240321,1900,12.63,20240806,0.11,N,019680,500,423 억,,1450233,N,N,4,N,00,N 20250306,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2160,-20,5,-0.92,79646541,37018,263.40,2185,2195,2135,2830,1530,2180,2151.56,1.72,0,-11208,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1830,-2.40,0.53,12,0.04,-901.00,4090.00,2845,20240222,-24.08,1900,20240806,13.68,2555,-15.46,20250102,2130,1.41,20250213,2840,-23.94,20240321,1900,13.68,20240806,0.11,N,019680,500,423 억,,1457270,N,N,4,N,00,N 20250306,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-15,5,-0.69,64796091,30110,214.25,2185,2195,2135,2830,1530,2180,2151.98,1.72,0,-8716,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1834,-2.40,0.53,12,0.04,-901.00,4090.00,2845,20240222,-23.90,1900,20240806,13.95,2555,-15.26,20250102,2130,1.64,20250213,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N 20250306,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2150,-30,5,-1.38,61243845,28455,202.47,2185,2195,2135,2830,1530,2180,2152.31,1.72,0,-7261,2206,2192,2166,2152,2126,2200,2160,424,650,500,1560,5,1,84702850,1821,-2.39,0.53,12,0.03,-901.00,4090.00,2845,20240222,-24.43,1900,20240806,13.16,2555,-15.85,20250102,2130,0.94,20250213,2840,-24.30,20240321,1900,13.16,20240806,0.11,N,019680,500,423 억,,1457270,N,N,40,N,00,N diff --git a/019770/price/prices-20250301.csv b/019770/price/prices-20250301.csv index 8f0263692f77..0306ce2fecb1 100644 --- a/019770/price/prices-20250301.csv +++ b/019770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,10,2,0.26,210593018,54344,227.14,3830,3965,3810,4990,2690,3840,3875.22,1.05,0,1643,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,449,5.30,0.53,12,0.47,727.00,7208.00,4900,20240228,-21.43,3060,20241209,25.82,3965,-2.90,20250307,3380,13.91,20250102,4680,-17.74,20240314,3060,25.82,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,150328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,35,2,0.91,194419958,50140,209.57,3830,3965,3810,4990,2690,3840,3877.54,1.05,0,1881,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,451,5.33,0.54,12,0.43,727.00,7208.00,4900,20240228,-20.92,3060,20241209,26.63,3965,-2.27,20250307,3380,14.64,20250102,4680,-17.20,20240314,3060,26.63,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,35,2,0.91,99900243,25879,108.17,3830,3890,3810,4990,2690,3840,3860.28,1.05,0,1648,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,451,5.33,0.54,12,0.22,727.00,7208.00,4900,20240228,-20.92,3060,20241209,26.63,3905,-0.77,20250206,3380,14.64,20250102,4680,-17.20,20240314,3060,26.63,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,25,2,0.65,84006703,21765,90.97,3830,3875,3810,4990,2690,3840,3859.72,1.05,0,375,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,450,5.32,0.54,12,0.19,727.00,7208.00,4900,20240228,-21.12,3060,20241209,26.31,3905,-1.02,20250206,3380,14.35,20250102,4680,-17.41,20240314,3060,26.31,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,30,2,0.78,66185028,17144,71.66,3830,3875,3810,4990,2690,3840,3860.54,1.05,0,250,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,451,5.32,0.54,12,0.15,727.00,7208.00,4900,20240228,-21.02,3060,20241209,26.47,3905,-0.90,20250206,3380,14.50,20250102,4680,-17.31,20240314,3060,26.47,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,110327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,35,2,0.91,56736566,14701,61.45,3830,3875,3810,4990,2690,3840,3859.37,1.05,0,195,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,451,5.33,0.54,12,0.13,727.00,7208.00,4900,20240228,-20.92,3060,20241209,26.63,3905,-0.77,20250206,3380,14.64,20250102,4680,-17.20,20240314,3060,26.63,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,30,2,0.78,13789320,3582,14.97,3830,3875,3810,4990,2690,3840,3849.61,1.05,0,86,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,451,5.32,0.54,12,0.03,727.00,7208.00,4900,20240228,-21.02,3060,20241209,26.47,3905,-0.90,20250206,3380,14.50,20250102,4680,-17.31,20240314,3060,26.47,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N +20250307,090329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-15,5,-0.39,1771785,463,1.94,3830,3830,3825,4990,2690,3840,3826.75,1.05,0,-154,3933,3886,3823,3776,3713,3910,3800,58,1150,500,2760,5,1,11650000,446,5.26,0.53,12,0.00,727.00,7208.00,4900,20240228,-21.94,3060,20241209,25.00,3905,-2.05,20250206,3380,13.17,20250102,4680,-18.27,20240314,3060,25.00,20241209,0.83,N,019770,500,58 억,,122315,N,N,0,N,00,N 20250306,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,10,2,0.26,91175628,23724,145.96,3795,3870,3760,4975,2685,3830,3843.18,1.05,0,-339,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,447,5.28,0.53,12,0.20,727.00,7208.00,4900,20240228,-21.63,3060,20241209,25.49,3905,-1.66,20250206,3380,13.61,20250102,4680,-17.95,20240314,3060,25.49,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N 20250306,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,15,2,0.39,87888463,22869,140.70,3795,3870,3760,4975,2685,3830,3843.13,1.05,0,-309,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,448,5.29,0.53,12,0.20,727.00,7208.00,4900,20240228,-21.53,3060,20241209,25.65,3905,-1.54,20250206,3380,13.76,20250102,4680,-17.84,20240314,3060,25.65,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N 20250306,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,10,2,0.26,77389921,20139,123.90,3795,3870,3760,4975,2685,3830,3842.79,1.05,0,-318,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,447,5.28,0.53,12,0.17,727.00,7208.00,4900,20240228,-21.63,3060,20241209,25.49,3905,-1.66,20250206,3380,13.61,20250102,4680,-17.95,20240314,3060,25.49,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N diff --git a/019990/price/prices-20250301.csv b/019990/price/prices-20250301.csv index ff8bd7e6654f..6d79a9e2954e 100644 --- a/019990/price/prices-20250301.csv +++ b/019990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,241927695,41344,65.52,5880,5930,5800,7670,4130,5900,5851.58,20.65,0,5072,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,575,-65.44,1.34,12,0.42,-90.00,4389.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,150329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,198662935,33931,53.77,5880,5930,5800,7670,4130,5900,5854.91,20.65,0,-323,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,574,-65.33,1.34,12,0.35,-90.00,4389.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,140973015,24124,38.23,5880,5930,5800,7670,4130,5900,5843.68,20.65,0,2636,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,574,-65.33,1.34,12,0.25,-90.00,4389.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-50,5,-0.85,126631905,21677,34.35,5880,5930,5800,7670,4130,5900,5841.76,20.65,0,3562,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,571,-65.00,1.33,12,0.22,-90.00,4389.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,69190055,11806,18.71,5880,5930,5820,7670,4130,5900,5860.58,20.65,0,1049,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,575,-65.44,1.34,12,0.12,-90.00,4389.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,110328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,10,2,0.17,55884210,9550,15.13,5880,5930,5820,7670,4130,5900,5851.75,20.65,0,1059,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,577,-65.67,1.35,12,0.10,-90.00,4389.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,47398750,8114,12.86,5880,5910,5820,7670,4130,5900,5841.60,20.65,0,1073,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,576,-65.56,1.34,12,0.08,-90.00,4389.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N +20250307,090329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-50,5,-0.85,975510,166,0.26,5880,5880,5850,7670,4130,5900,5876.57,20.65,0,-15,6113,6006,5903,5796,5693,5955,5745,49,1770,500,3650,10,1,9756088,571,-65.00,1.33,12,0.00,-90.00,4389.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.81,N,019990,500,48 억,,2014172,N,N,0,N,00,N 20250306,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,50,2,0.85,370519875,62695,284.67,5910,6010,5800,7600,4100,5850,5909.88,20.60,0,4972,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,576,-65.56,1.34,12,0.64,-90.00,4389.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N 20250306,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,40,2,0.68,355081485,60081,272.80,5910,6010,5800,7600,4100,5850,5910.05,20.60,0,4113,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,575,-65.44,1.34,12,0.62,-90.00,4389.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N 20250306,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,80,2,1.37,311619125,52736,239.45,5910,6010,5800,7600,4100,5850,5909.04,20.60,0,4640,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,579,-65.89,1.35,12,0.54,-90.00,4389.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N diff --git a/020000/price/prices-20250301.csv b/020000/price/prices-20250301.csv index 8c203566db81..b8ba47941116 100644 --- a/020000/price/prices-20250301.csv +++ b/020000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16210,-50,5,-0.31,605732910,37425,101.19,16330,16350,15920,21100,11390,16260,16185.25,24.52,0,-9756,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3637,4.76,0.28,12,0.17,3405.00,57617.00,20800,20240401,-22.07,14270,20241114,13.59,16660,-2.70,20250224,14310,13.28,20250116,20800,-22.07,20240401,14270,13.59,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,150329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16140,-120,5,-0.74,556617570,34385,92.97,16330,16350,15920,21100,11390,16260,16187.80,24.52,0,-8681,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3621,4.74,0.28,12,0.15,3405.00,57617.00,20800,20240401,-22.40,14270,20241114,13.10,16660,-3.12,20250224,14310,12.79,20250116,20800,-22.40,20240401,14270,13.10,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,140328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16100,-160,5,-0.98,382851895,23646,63.94,16330,16350,15920,21100,11390,16260,16190.98,24.52,0,-3231,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3612,4.73,0.28,12,0.11,3405.00,57617.00,20800,20240401,-22.60,14270,20241114,12.82,16660,-3.36,20250224,14310,12.51,20250116,20800,-22.60,20240401,14270,12.82,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,130328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16100,-160,5,-0.98,302552980,18639,50.40,16330,16350,15950,21100,11390,16260,16232.25,24.52,0,-2826,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3612,4.73,0.28,12,0.08,3405.00,57617.00,20800,20240401,-22.60,14270,20241114,12.82,16660,-3.36,20250224,14310,12.51,20250116,20800,-22.60,20240401,14270,12.82,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,120329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16170,-90,5,-0.55,284875090,17542,47.43,16330,16350,15950,21100,11390,16260,16239.60,24.52,0,-3017,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3628,4.75,0.28,12,0.08,3405.00,57617.00,20800,20240401,-22.26,14270,20241114,13.31,16660,-2.94,20250224,14310,13.00,20250116,20800,-22.26,20240401,14270,13.31,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,110328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16300,40,2,0.25,265862490,16368,44.26,16330,16350,15950,21100,11390,16260,16242.82,24.52,0,-2579,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3657,4.79,0.28,12,0.07,3405.00,57617.00,20800,20240401,-21.63,14270,20241114,14.23,16660,-2.16,20250224,14310,13.91,20250116,20800,-21.63,20240401,14270,14.23,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,100327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16250,-10,5,-0.06,111339880,6895,18.64,16330,16330,15950,21100,11390,16260,16147.92,24.52,0,-578,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3646,4.77,0.28,12,0.03,3405.00,57617.00,20800,20240401,-21.88,14270,20241114,13.88,16660,-2.46,20250224,14310,13.56,20250116,20800,-21.88,20240401,14270,13.88,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N +20250307,090329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16270,10,2,0.06,1451870,89,0.24,16330,16330,16180,21100,11390,16260,16313.15,24.52,0,-3,16553,16406,16263,16116,15973,16480,16190,123,4840,500,12350,10,1,22437747,3651,4.78,0.28,12,0.00,3405.00,57617.00,20800,20240401,-21.78,14270,20241114,14.02,16660,-2.34,20250224,14310,13.70,20250116,20800,-21.78,20240401,14270,14.02,20241114,0.82,N,020000,500,123 억,,5502815,N,N,5,N,00,N 20250306,160326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16260,70,2,0.43,599762010,36869,63.18,16180,16410,16120,21000,11340,16190,16267.38,24.55,0,-5625,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3648,4.78,0.28,12,0.16,3405.00,57617.00,20800,20240401,-21.83,14270,20241114,13.95,16660,-2.40,20250224,14310,13.63,20250116,20800,-21.83,20240401,14270,13.95,20241114,0.79,N,020000,500,123 억,,5507382,N,N,5,N,00,N 20250306,150327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16230,40,2,0.25,532668000,32736,56.10,16180,16410,16120,21000,11340,16190,16271.63,24.55,0,-3241,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3642,4.77,0.28,12,0.15,3405.00,57617.00,20800,20240401,-21.97,14270,20241114,13.74,16660,-2.58,20250224,14310,13.42,20250116,20800,-21.97,20240401,14270,13.74,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N 20250306,140326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16200,10,2,0.06,480626120,29521,50.59,16180,16410,16160,21000,11340,16190,16280.82,24.55,0,-692,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3635,4.76,0.28,12,0.13,3405.00,57617.00,20800,20240401,-22.12,14270,20241114,13.52,16660,-2.76,20250224,14310,13.21,20250116,20800,-22.12,20240401,14270,13.52,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N diff --git a/020120/price/prices-20250301.csv b/020120/price/prices-20250301.csv index c99b109a0896..0e896da9ddf9 100644 --- a/020120/price/prices-20250301.csv +++ b/020120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3665,-55,5,-1.48,1443315649,386871,55.69,3710,3875,3600,4835,2605,3720,3730.83,0.85,0,-34971,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1358,-3.92,0.65,12,1.04,-934.00,5626.00,6840,20240228,-46.42,2980,20250203,22.99,4195,-12.63,20250228,2980,22.99,20250203,6250,-41.36,20240603,2980,22.99,20250203,1.29,N,020120,500,185 억,,314648,N,N,808,N,00,N +20250307,150329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3625,-95,5,-2.55,1348936893,360907,51.95,3710,3875,3605,4835,2605,3720,3737.63,0.85,0,-39487,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1344,-3.88,0.64,12,0.97,-934.00,5626.00,6840,20240228,-47.00,2980,20250203,21.64,4195,-13.59,20250228,2980,21.64,20250203,6250,-42.00,20240603,2980,21.64,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,140328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3655,-65,5,-1.75,1187631858,316561,45.57,3710,3875,3610,4835,2605,3720,3751.67,0.85,0,-39840,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1355,-3.91,0.65,12,0.85,-934.00,5626.00,6840,20240228,-46.56,2980,20250203,22.65,4195,-12.87,20250228,2980,22.65,20250203,6250,-41.52,20240603,2980,22.65,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,130329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3685,-35,5,-0.94,1123120418,298978,43.04,3710,3875,3610,4835,2605,3720,3756.54,0.85,0,-32135,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1366,-3.95,0.65,12,0.81,-934.00,5626.00,6840,20240228,-46.13,2980,20250203,23.66,4195,-12.16,20250228,2980,23.66,20250203,6250,-41.04,20240603,2980,23.66,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,120329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3690,-30,5,-0.81,1059898074,281764,40.56,3710,3875,3610,4835,2605,3720,3761.66,0.85,0,-33186,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1368,-3.95,0.66,12,0.76,-934.00,5626.00,6840,20240228,-46.05,2980,20250203,23.83,4195,-12.04,20250228,2980,23.83,20250203,6250,-40.96,20240603,2980,23.83,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,110328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3720,0,3,0.00,964853601,256086,36.86,3710,3875,3610,4835,2605,3720,3767.70,0.85,0,-24482,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1379,-3.98,0.66,12,0.69,-934.00,5626.00,6840,20240228,-45.61,2980,20250203,24.83,4195,-11.32,20250228,2980,24.83,20250203,6250,-40.48,20240603,2980,24.83,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,100327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3725,5,2,0.13,602556311,159714,22.99,3710,3875,3610,4835,2605,3720,3772.73,0.85,0,-5622,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1381,-3.99,0.66,12,0.43,-934.00,5626.00,6840,20240228,-45.54,2980,20250203,25.00,4195,-11.20,20250228,2980,25.00,20250203,6250,-40.40,20240603,2980,25.00,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N +20250307,090329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3650,-70,5,-1.88,55198715,15100,2.17,3710,3720,3610,4835,2605,3720,3655.39,0.85,0,308,4080,3900,3760,3580,3440,3990,3670,185,1115,500,2600,5,1,37063766,1353,-3.91,0.65,12,0.04,-934.00,5626.00,6840,20240228,-46.64,2980,20250203,22.48,4195,-12.99,20250228,2980,22.48,20250203,6250,-41.60,20240603,2980,22.48,20250203,1.29,N,020120,500,185 억,,314648,N,N,130,N,00,N 20250306,160327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3720,45,2,1.22,2603988569,691409,259.69,3650,3940,3620,4775,2575,3675,3766.26,1.01,0,-58235,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1379,-3.98,0.66,12,1.87,-934.00,5626.00,6840,20240228,-45.61,2980,20250203,24.83,4195,-11.32,20250228,2980,24.83,20250203,6250,-40.48,20240603,2980,24.83,20250203,1.29,N,020120,500,185 억,,375354,N,N,130,N,00,N 20250306,150327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3740,65,2,1.77,2518769101,668539,251.10,3650,3940,3620,4775,2575,3675,3767.57,1.01,0,-61543,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1386,-4.00,0.66,12,1.80,-934.00,5626.00,6840,20240228,-45.32,2980,20250203,25.50,4195,-10.85,20250228,2980,25.50,20250203,6250,-40.16,20240603,2980,25.50,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N 20250306,140327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3825,150,2,4.08,1914240692,508818,191.11,3650,3940,3620,4775,2575,3675,3762.13,1.01,0,-88586,3835,3755,3690,3610,3545,3795,3650,185,1100,500,2570,5,1,37063766,1418,-4.10,0.68,12,1.37,-934.00,5626.00,6840,20240228,-44.08,2980,20250203,28.36,4195,-8.82,20250228,2980,28.36,20250203,6250,-38.80,20240603,2980,28.36,20250203,1.29,N,020120,500,185 억,,375354,N,N,11,N,00,N diff --git a/020150/price/prices-20250301.csv b/020150/price/prices-20250301.csv index ff39e323438b..71eda29e4dea 100644 --- a/020150/price/prices-20250301.csv +++ b/020150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,850,2,3.14,3713915425,133277,66.89,26450,28450,26350,35150,18950,27050,27868.02,8.77,0,-2784,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12865,-39.52,0.90,12,0.29,-706.00,31088.00,59200,20240618,-52.87,20250,20250203,37.78,31550,-11.57,20250220,20250,37.78,20250203,59200,-52.87,20240618,20250,37.78,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3142,N,00,N +20250307,150330,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,900,2,3.33,3479818400,124922,62.70,26450,28450,26350,35150,18950,27050,27857.93,8.77,0,-2086,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12888,-39.59,0.90,12,0.27,-706.00,31088.00,59200,20240618,-52.79,20250,20250203,38.02,31550,-11.41,20250220,20250,38.02,20250203,59200,-52.79,20240618,20250,38.02,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,140328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,1000,2,3.70,3013671500,108210,54.31,26450,28450,26350,35150,18950,27050,27852.51,8.77,0,-4950,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12934,-39.73,0.90,12,0.23,-706.00,31088.00,59200,20240618,-52.62,20250,20250203,38.52,31550,-11.09,20250220,20250,38.52,20250203,59200,-52.62,20240618,20250,38.52,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,130329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,950,2,3.51,2568109000,92402,46.38,26450,28450,26350,35150,18950,27050,27795.29,8.77,0,-2038,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12911,-39.66,0.90,12,0.20,-706.00,31088.00,59200,20240618,-52.70,20250,20250203,38.27,31550,-11.25,20250220,20250,38.27,20250203,59200,-52.70,20240618,20250,38.27,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,120330,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,950,2,3.51,2337527975,84178,42.25,26450,28450,26350,35150,18950,27050,27771.53,8.77,0,-2940,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12911,-39.66,0.90,12,0.18,-706.00,31088.00,59200,20240618,-52.70,20250,20250203,38.27,31550,-11.25,20250220,20250,38.27,20250203,59200,-52.70,20240618,20250,38.27,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,110328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,1000,2,3.70,2020366625,72913,36.60,26450,28450,26350,35150,18950,27050,27712.09,8.77,0,-1885,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12934,-39.73,0.90,12,0.16,-706.00,31088.00,59200,20240618,-52.62,20250,20250203,38.52,31550,-11.09,20250220,20250,38.52,20250203,59200,-52.62,20240618,20250,38.52,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,100328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,950,2,3.51,1347902300,49101,24.64,26450,28250,26350,35150,18950,27050,27454.18,8.77,0,-5373,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12911,-39.66,0.90,12,0.11,-706.00,31088.00,59200,20240618,-52.70,20250,20250203,38.27,31550,-11.25,20250220,20250,38.27,20250203,59200,-52.70,20240618,20250,38.27,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N +20250307,090330,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26800,-250,5,-0.92,105613925,3964,1.99,26450,27000,26400,35150,18950,27050,26608.76,8.77,0,-284,29516,28282,27666,26432,25816,27975,26125,231,8100,500,20010,50,1,46110835,12358,-37.96,0.86,12,0.01,-706.00,31088.00,59200,20240618,-54.73,20250,20250203,32.35,31550,-15.06,20250220,20250,32.35,20250203,59200,-54.73,20240618,20250,32.35,20250203,1.09,N,020150,500,230 억,,4045093,N,N,3962,N,00,N 20250306,160327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27050,250,2,0.93,5538343825,198154,132.35,27250,28900,27050,34800,18800,26800,27949.98,8.81,0,-18388,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12473,-38.31,0.87,12,0.43,-706.00,31088.00,59200,20240618,-54.31,20250,20250203,33.58,31550,-14.26,20250220,20250,33.58,20250203,59200,-54.31,20240618,20250,33.58,20250203,1.11,N,020150,500,230 억,,4062326,N,N,3962,N,00,N 20250306,150327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,400,2,1.49,5197091000,185573,123.95,27250,28900,27100,34800,18800,26800,28005.64,8.81,0,-17455,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12542,-38.53,0.87,12,0.40,-706.00,31088.00,59200,20240618,-54.05,20250,20250203,34.32,31550,-13.79,20250220,20250,34.32,20250203,59200,-54.05,20240618,20250,34.32,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N 20250306,140327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,500,2,1.87,4687801700,166896,111.47,27250,28900,27200,34800,18800,26800,28088.16,8.81,0,-18150,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12588,-38.67,0.88,12,0.36,-706.00,31088.00,59200,20240618,-53.89,20250,20250203,34.81,31550,-13.47,20250220,20250,34.81,20250203,59200,-53.89,20240618,20250,34.81,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N diff --git a/020180/price/prices-20250301.csv b/020180/price/prices-20250301.csv index a24fe8e9f08e..19ced363b161 100644 --- a/020180/price/prices-20250301.csv +++ b/020180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,-48,5,-4.11,505955093,446081,243.41,1158,1174,1103,1518,818,1168,1134.23,5.35,0,32072,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,430,6.55,1.25,03,1.16,171.00,895.00,1395,20241220,-19.71,785,20241118,42.68,1244,-9.97,20250227,999,12.11,20250102,1395,-19.71,20241220,785,42.68,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,150330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1119,-49,5,-4.20,456185178,401469,219.07,1158,1174,1103,1518,818,1168,1136.29,5.35,0,36093,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,430,6.54,1.25,03,1.04,171.00,895.00,1395,20241220,-19.78,785,20241118,42.55,1244,-10.05,20250227,999,12.01,20250102,1395,-19.78,20241220,785,42.55,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,140329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1129,-39,5,-3.34,290019074,252814,137.95,1158,1174,1110,1518,818,1168,1147.16,5.35,0,3683,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,434,6.60,1.26,03,0.66,171.00,895.00,1395,20241220,-19.07,785,20241118,43.82,1244,-9.24,20250227,999,13.01,20250102,1395,-19.07,20241220,785,43.82,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,130329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,-19,5,-1.63,256127653,223147,121.76,1158,1174,1110,1518,818,1168,1147.80,5.35,0,-8592,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,442,6.72,1.28,03,0.58,171.00,895.00,1395,20241220,-17.63,785,20241118,46.37,1244,-7.64,20250227,999,15.02,20250102,1395,-17.63,20241220,785,46.37,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,120330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1130,-38,5,-3.25,211246472,183614,100.19,1158,1174,1110,1518,818,1168,1150.49,5.35,0,-11181,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,434,6.61,1.26,03,0.48,171.00,895.00,1395,20241220,-19.00,785,20241118,43.95,1244,-9.16,20250227,999,13.11,20250102,1395,-19.00,20241220,785,43.95,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,110329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1153,-15,5,-1.28,120187152,103653,56.56,1158,1174,1110,1518,818,1168,1159.51,5.35,0,-17173,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,443,6.74,1.29,03,0.27,171.00,895.00,1395,20241220,-17.35,785,20241118,46.88,1244,-7.32,20250227,999,15.42,20250102,1395,-17.35,20241220,785,46.88,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,100328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,-12,5,-1.03,107470589,92594,50.52,1158,1174,1110,1518,818,1168,1160.66,5.35,0,-16861,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,444,6.76,1.29,03,0.24,171.00,895.00,1395,20241220,-17.13,785,20241118,47.26,1244,-7.07,20250227,999,15.72,20250102,1395,-17.13,20241220,785,47.26,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N +20250307,090330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,-10,5,-0.86,6751977,5897,3.22,1158,1158,1110,1518,818,1168,1144.99,5.35,0,-3509,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,445,6.77,1.29,03,0.02,171.00,895.00,1395,20241220,-16.99,785,20241118,47.52,1244,-6.91,20250227,999,15.92,20250102,1395,-16.99,20241220,785,47.52,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N 20250306,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,15,2,1.30,211322008,182917,74.72,1145,1170,1143,1498,808,1153,1155.29,5.23,0,43508,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,449,6.83,1.31,03,0.48,171.00,895.00,1395,20241220,-16.27,785,20241118,48.79,1244,-6.11,20250227,999,16.92,20250102,1395,-16.27,20241220,785,48.79,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N 20250306,150327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1164,11,2,0.95,189361686,164076,67.02,1145,1170,1143,1498,808,1153,1154.11,5.23,0,36772,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,447,6.81,1.30,03,0.43,171.00,895.00,1395,20241220,-16.56,785,20241118,48.28,1244,-6.43,20250227,999,16.52,20250102,1395,-16.56,20241220,785,48.28,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N 20250306,140327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,5,2,0.43,148250147,128596,52.53,1145,1170,1143,1498,808,1153,1152.84,5.23,0,19658,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,445,6.77,1.29,03,0.33,171.00,895.00,1395,20241220,-16.99,785,20241118,47.52,1244,-6.91,20250227,999,15.92,20250102,1395,-16.99,20241220,785,47.52,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N diff --git a/020400/price/prices-20250301.csv b/020400/price/prices-20250301.csv index 2fb69a4cee38..5614f0768b12 100644 --- a/020400/price/prices-20250301.csv +++ b/020400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,-210,5,-2.91,43189055,6101,96.53,7010,7190,7000,9370,5050,7210,7079.21,0.83,0,-729,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,223,26.92,0.43,12,0.19,260.00,16443.00,10290,20240322,-31.97,5500,20241115,27.27,8640,-18.98,20250213,6400,9.38,20250204,10290,-31.97,20240322,5500,27.27,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,-150,5,-2.08,36318465,5121,81.03,7010,7190,7010,9370,5050,7210,7092.07,0.83,0,-643,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,225,27.15,0.43,12,0.16,260.00,16443.00,10290,20240322,-31.39,5500,20241115,28.36,8640,-18.29,20250213,6400,10.31,20250204,10290,-31.39,20240322,5500,28.36,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-70,5,-0.97,24020400,3387,53.59,7010,7190,7010,9370,5050,7210,7091.94,0.83,0,-746,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,228,27.46,0.43,12,0.11,260.00,16443.00,10290,20240322,-30.61,5500,20241115,29.82,8640,-17.36,20250213,6400,11.56,20250204,10290,-30.61,20240322,5500,29.82,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,130329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-70,5,-0.97,23591880,3327,52.64,7010,7190,7010,9370,5050,7210,7091.04,0.83,0,-724,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,228,27.46,0.43,12,0.10,260.00,16443.00,10290,20240322,-30.61,5500,20241115,29.82,8640,-17.36,20250213,6400,11.56,20250204,10290,-30.61,20240322,5500,29.82,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-100,5,-1.39,18897070,2668,42.22,7010,7190,7010,9370,5050,7210,7082.86,0.83,0,-688,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,227,27.35,0.43,12,0.08,260.00,16443.00,10290,20240322,-30.90,5500,20241115,29.27,8640,-17.71,20250213,6400,11.09,20250204,10290,-30.90,20240322,5500,29.27,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-100,5,-1.39,10694330,1516,23.99,7010,7190,7010,9370,5050,7210,7054.31,0.83,0,-217,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,227,27.35,0.43,12,0.05,260.00,16443.00,10290,20240322,-30.90,5500,20241115,29.27,8640,-17.71,20250213,6400,11.09,20250204,10290,-30.90,20240322,5500,29.27,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,-150,5,-2.08,9581850,1359,21.50,7010,7190,7010,9370,5050,7210,7050.66,0.83,0,-197,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,225,27.15,0.43,12,0.04,260.00,16443.00,10290,20240322,-31.39,5500,20241115,28.36,8640,-18.29,20250213,6400,10.31,20250204,10290,-31.39,20240322,5500,28.36,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N +20250307,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-140,5,-1.94,5146630,734,11.61,7010,7080,7010,9370,5050,7210,7011.76,0.83,0,-64,7430,7320,7190,7080,6950,7255,7015,32,2160,1000,4470,10,1,3189166,225,27.19,0.43,12,0.02,260.00,16443.00,10290,20240322,-31.29,5500,20241115,28.55,8640,-18.17,20250213,6400,10.47,20250204,10290,-31.29,20240322,5500,28.55,20241115,0.00,N,020400,1000,31 억,,26418,N,N,0,N,00,N 20250306,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,41936400,5830,22.90,7300,7300,7060,9490,5110,7300,7193.21,0.84,0,-314,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,230,27.73,0.44,12,0.18,260.00,16443.00,10290,20240322,-29.93,5500,20241115,31.09,8640,-16.55,20250213,6400,12.66,20250204,10290,-29.93,20240322,5500,31.09,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N 20250306,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-180,5,-2.47,40220770,5590,21.95,7300,7300,7060,9490,5110,7300,7195.13,0.84,0,-248,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,227,27.38,0.43,12,0.18,260.00,16443.00,10290,20240322,-30.81,5500,20241115,29.45,8640,-17.59,20250213,6400,11.25,20250204,10290,-30.81,20240322,5500,29.45,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N 20250306,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-140,5,-1.92,38677290,5374,21.10,7300,7300,7060,9490,5110,7300,7197.11,0.84,0,-129,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,228,27.54,0.44,12,0.17,260.00,16443.00,10290,20240322,-30.42,5500,20241115,30.18,8640,-17.13,20250213,6400,11.88,20250204,10290,-30.42,20240322,5500,30.18,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N diff --git a/020560/price/prices-20250301.csv b/020560/price/prices-20250301.csv index 53ee30f1e95c..45161e5995f7 100644 --- a/020560/price/prices-20250301.csv +++ b/020560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11090,170,2,1.56,3213724585,291881,180.17,10830,11090,10830,14190,7650,10920,11010.32,5.49,73102,128931,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22844,7.24,1.21,12,0.14,1531.00,9138.00,12230,20240223,-9.32,8780,20240805,26.31,11090,0.00,20250307,10100,9.80,20250108,11750,-5.62,20240520,8780,26.31,20240805,0.05,N,020560,5000,10299 억,,5657276,N,N,666,N,00,N +20250307,150330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11050,130,2,1.19,2902566085,263786,162.82,10830,11070,10830,14190,7650,10920,11003.49,5.49,74000,124128,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22762,7.22,1.21,12,0.13,1531.00,9138.00,12230,20240223,-9.65,8780,20240805,25.85,11070,0.00,20250117,10100,9.41,20250108,11750,-5.96,20240520,8780,25.85,20240805,0.05,N,020560,5000,10299 억,,5658174,N,N,666,N,00,N +20250307,140329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11040,120,2,1.10,2037565875,185473,114.48,10830,11050,10830,14190,7650,10920,10985.78,5.48,53706,77253,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22741,7.21,1.21,12,0.09,1531.00,9138.00,12230,20240223,-9.73,8780,20240805,25.74,11070,-0.27,20250117,10100,9.31,20250108,11750,-6.04,20240520,8780,25.74,20240805,0.05,N,020560,5000,10299 억,,5637880,N,N,666,N,00,N +20250307,130330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11000,80,2,0.73,1662967735,151464,93.49,10830,11050,10830,14190,7650,10920,10979.29,5.46,41088,55404,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22659,7.18,1.20,12,0.07,1531.00,9138.00,12230,20240223,-10.06,8780,20240805,25.28,11070,-0.63,20250117,10100,8.91,20250108,11750,-6.38,20240520,8780,25.28,20240805,0.05,N,020560,5000,10299 억,,5625262,N,N,666,N,00,N +20250307,120330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10990,70,2,0.64,1509231600,137473,84.86,10830,11050,10830,14190,7650,10920,10978.39,5.46,41905,51232,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22638,7.18,1.20,12,0.07,1531.00,9138.00,12230,20240223,-10.14,8780,20240805,25.17,11070,-0.72,20250117,10100,8.81,20250108,11750,-6.47,20240520,8780,25.17,20240805,0.05,N,020560,5000,10299 억,,5626079,N,N,666,N,00,N +20250307,110329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11000,80,2,0.73,1350619995,123050,75.95,10830,11050,10830,14190,7650,10920,10976.19,5.46,38007,43810,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22659,7.18,1.20,12,0.06,1531.00,9138.00,12230,20240223,-10.06,8780,20240805,25.28,11070,-0.63,20250117,10100,8.91,20250108,11750,-6.38,20240520,8780,25.28,20240805,0.05,N,020560,5000,10299 억,,5622181,N,N,666,N,00,N +20250307,100328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10950,30,2,0.27,290783305,26615,16.43,10830,10970,10830,14190,7650,10920,10925.54,5.42,-4285,-2471,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22556,7.15,1.20,12,0.01,1531.00,9138.00,12230,20240223,-10.47,8780,20240805,24.72,11070,-1.08,20250117,10100,8.42,20250108,11750,-6.81,20240520,8780,24.72,20240805,0.05,N,020560,5000,10299 억,,5579889,N,N,666,N,00,N +20250307,090331,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10920,0,3,0.00,21978840,2024,1.25,10830,10920,10830,14190,7650,10920,10859.11,5.42,838,101,11113,11016,10853,10756,10593,11065,10805,10300,3270,5000,8080,10,1,205990711,22494,7.13,1.20,12,0.00,1531.00,9138.00,12230,20240223,-10.71,8780,20240805,24.37,11070,-1.36,20250117,10100,8.12,20250108,11750,-7.06,20240520,8780,24.37,20240805,0.05,N,020560,5000,10299 억,,5585012,N,N,666,N,00,N 20250306,160328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10920,260,2,2.44,1749987180,160779,175.63,10710,10950,10690,13850,7470,10660,10884.41,5.42,39284,69249,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22494,7.13,1.20,12,0.08,1531.00,9138.00,12450,20240222,-12.29,8780,20240805,24.37,11070,-1.36,20250117,10100,8.12,20250108,11750,-7.06,20240520,8780,24.37,20240805,0.05,N,020560,5000,10299 억,,5584174,N,N,666,N,00,N 20250306,150328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10930,270,2,2.53,1678734975,154259,168.50,10710,10950,10690,13850,7470,10660,10882.57,5.42,38990,67529,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22515,7.14,1.20,12,0.07,1531.00,9138.00,12450,20240222,-12.21,8780,20240805,24.49,11070,-1.26,20250117,10100,8.22,20250108,11750,-6.98,20240520,8780,24.49,20240805,0.05,N,020560,5000,10299 억,,5583880,N,N,0,N,00,N 20250306,140328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10940,280,2,2.63,1515866015,139360,152.23,10710,10950,10690,13850,7470,10660,10877.34,5.42,40764,61926,10793,10726,10633,10566,10473,10760,10600,10300,3190,5000,7880,10,1,205990711,22535,7.15,1.20,12,0.07,1531.00,9138.00,12450,20240222,-12.13,8780,20240805,24.60,11070,-1.17,20250117,10100,8.32,20250108,11750,-6.89,20240520,8780,24.60,20240805,0.05,N,020560,5000,10299 억,,5585654,N,N,0,N,00,N diff --git a/020710/price/prices-20250301.csv b/020710/price/prices-20250301.csv index dafee0c3e9d0..ed3e0700241c 100644 --- a/020710/price/prices-20250301.csv +++ b/020710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,0,3,0.00,348383324,89633,45.49,3870,3965,3820,5070,2735,3905,3886.74,0.70,0,3846,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,783,9.41,0.57,12,0.45,415.00,6853.00,4650,20241211,-16.02,3095,20241203,26.17,4465,-12.54,20250102,3635,7.43,20250210,4650,-16.02,20241211,3095,26.17,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,150331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3870,-35,5,-0.90,338340714,87045,44.17,3870,3965,3820,5070,2735,3905,3886.96,0.70,0,4050,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,776,9.33,0.56,12,0.43,415.00,6853.00,4650,20241211,-16.77,3095,20241203,25.04,4465,-13.33,20250102,3635,6.46,20250210,4650,-16.77,20241211,3095,25.04,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,140329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3845,-60,5,-1.54,234082589,59954,30.43,3870,3965,3845,5070,2735,3905,3904.37,0.70,0,908,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,771,9.27,0.56,12,0.30,415.00,6853.00,4650,20241211,-17.31,3095,20241203,24.23,4465,-13.89,20250102,3635,5.78,20250210,4650,-17.31,20241211,3095,24.23,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,130330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3945,40,2,1.02,147122166,37596,19.08,3870,3965,3860,5070,2735,3905,3913.24,0.70,0,4225,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,791,9.51,0.58,12,0.19,415.00,6853.00,4650,20241211,-15.16,3095,20241203,27.46,4465,-11.65,20250102,3635,8.53,20250210,4650,-15.16,20241211,3095,27.46,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,120331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,25,2,0.64,133885476,34232,17.37,3870,3965,3860,5070,2735,3905,3911.12,0.70,0,2432,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,788,9.47,0.57,12,0.17,415.00,6853.00,4650,20241211,-15.48,3095,20241203,26.98,4465,-11.98,20250102,3635,8.12,20250210,4650,-15.48,20241211,3095,26.98,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,110329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,15,2,0.38,104491466,26735,13.57,3870,3965,3860,5070,2735,3905,3908.41,0.70,0,989,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,786,9.45,0.57,12,0.13,415.00,6853.00,4650,20241211,-15.70,3095,20241203,26.66,4465,-12.21,20250102,3635,7.84,20250210,4650,-15.70,20241211,3095,26.66,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,100329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,15,2,0.38,86222130,22094,11.21,3870,3965,3860,5070,2735,3905,3902.51,0.70,0,1637,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,786,9.45,0.57,12,0.11,415.00,6853.00,4650,20241211,-15.70,3095,20241203,26.66,4465,-12.21,20250102,3635,7.84,20250210,4650,-15.70,20241211,3095,26.66,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N +20250307,090331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3895,-10,5,-0.26,5536270,1428,0.72,3870,3895,3870,5070,2735,3905,3876.94,0.70,0,68,4121,4012,3891,3782,3661,4067,3837,100,1165,500,2880,5,1,20047970,781,9.39,0.57,12,0.01,415.00,6853.00,4650,20241211,-16.24,3095,20241203,25.85,4465,-12.77,20250102,3635,7.15,20250210,4650,-16.24,20241211,3095,25.85,20241203,1.57,N,020710,500,100 억,,139745,N,N,0,N,00,N 20250306,160328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,85,2,2.23,761787221,196612,1284.29,3775,4000,3770,4965,2675,3820,3874.57,0.55,0,18812,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,783,9.41,0.57,12,0.98,415.00,6853.00,4650,20241211,-16.02,3095,20241203,26.17,4465,-12.54,20250102,3635,7.43,20250210,4650,-16.02,20241211,3095,26.17,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N 20250306,150328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,60,2,1.57,719196905,185679,1212.87,3775,4000,3770,4965,2675,3820,3873.33,0.55,0,16552,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,778,9.35,0.57,12,0.93,415.00,6853.00,4650,20241211,-16.56,3095,20241203,25.36,4465,-13.10,20250102,3635,6.74,20250210,4650,-16.56,20241211,3095,25.36,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N 20250306,140328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,70,2,1.83,647118720,167134,1091.74,3775,4000,3770,4965,2675,3820,3871.86,0.55,0,17479,3906,3862,3791,3747,3676,3885,3770,100,1145,500,2820,5,1,20047970,780,9.37,0.57,12,0.83,415.00,6853.00,4650,20241211,-16.34,3095,20241203,25.69,4465,-12.88,20250102,3635,7.02,20250210,4650,-16.34,20241211,3095,25.69,20241203,1.59,N,020710,500,100 억,,111118,N,N,0,N,00,N diff --git a/020760/price/prices-20250301.csv b/020760/price/prices-20250301.csv index 5f5b01c6eaef..b2fb5ea96222 100644 --- a/020760/price/prices-20250301.csv +++ b/020760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,0,3,0.00,6391653,7326,38.90,889,889,867,1127,607,867,872.46,0.30,0,168,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,150331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,879,12,2,1.38,4842316,5539,29.41,889,889,868,1127,607,867,874.22,0.30,0,228,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,453,-3.03,1.77,12,0.01,-290.00,497.00,1490,20240530,-41.01,769,20241209,14.30,998,-11.92,20250110,810,8.52,20250103,1490,-41.01,20240530,769,14.30,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,15,2,1.73,4345537,4968,26.38,889,889,868,1127,607,867,874.71,0.30,0,-287,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,454,-3.04,1.77,12,0.01,-290.00,497.00,1490,20240530,-40.81,769,20241209,14.69,998,-11.62,20250110,810,8.89,20250103,1490,-40.81,20240530,769,14.69,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,15,2,1.73,3537827,4052,21.52,889,889,868,1127,607,867,873.11,0.30,0,578,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,454,-3.04,1.77,12,0.01,-290.00,497.00,1490,20240530,-40.81,769,20241209,14.69,998,-11.62,20250110,810,8.89,20250103,1490,-40.81,20240530,769,14.69,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,883,16,2,1.85,1193837,1354,7.19,889,889,878,1127,607,867,881.71,0.30,0,-244,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,455,-3.04,1.78,12,0.00,-290.00,497.00,1490,20240530,-40.74,769,20241209,14.82,998,-11.52,20250110,810,9.01,20250103,1490,-40.74,20240530,769,14.82,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,878,11,2,1.27,871796,988,5.25,889,889,878,1127,607,867,882.38,0.30,0,-166,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,452,-3.03,1.77,12,0.00,-290.00,497.00,1490,20240530,-41.07,769,20241209,14.17,998,-12.02,20250110,810,8.40,20250103,1490,-41.07,20240530,769,14.17,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,100329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,885,18,2,2.08,341909,387,2.05,889,889,878,1127,607,867,883.49,0.30,0,-164,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,456,-3.05,1.78,12,0.00,-290.00,497.00,1490,20240530,-40.60,769,20241209,15.08,998,-11.32,20250110,810,9.26,20250103,1490,-40.60,20240530,769,15.08,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N +20250307,090331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,0,3,0.00,0,0,0.00,0,0,0,1127,607,867,0.00,0.30,0,0,901,883,872,854,843,878,849,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.00,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,155661,N,N,7,N,00,N 20250306,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-2,5,-0.23,16331474,18833,50.39,879,890,861,1129,609,869,867.17,0.30,0,-1162,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.04,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,156857,N,N,7,N,00,N 20250306,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-2,5,-0.23,10369817,11937,31.94,879,890,862,1129,609,869,868.71,0.30,0,-666,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.02,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N 20250306,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,-3,5,-0.35,9828521,11312,30.27,879,890,862,1129,609,869,868.86,0.30,0,-668,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,446,-2.99,1.74,12,0.02,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N diff --git a/021040/price/prices-20250301.csv b/021040/price/prices-20250301.csv index f3cc6343f1c5..747d0fe81349 100644 --- a/021040/price/prices-20250301.csv +++ b/021040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-6,5,-0.66,21231803,23440,22.47,906,912,899,1177,635,906,905.79,0.22,0,371,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,195,-4.86,0.31,12,0.11,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1156,-22.15,20250304,890,1.12,20250210,4475,-79.89,20240424,869,3.57,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,-3,5,-0.33,17993831,19844,19.02,906,912,899,1177,635,906,906.76,0.22,0,373,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,196,-4.88,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.99,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,2,2,0.22,17869151,19706,18.89,906,912,899,1177,635,906,906.79,0.22,0,386,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.77,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,2,2,0.22,17049232,18803,18.02,906,912,899,1177,635,906,906.73,0.22,0,424,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.77,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,120331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,16607503,18315,17.56,906,912,899,1177,635,906,906.77,0.22,0,477,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,1,2,0.11,14792322,16301,15.62,906,912,901,1177,635,906,907.45,0.22,0,488,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2257,20240228,-59.81,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-1,5,-0.11,10957136,12061,11.56,906,912,903,1177,635,906,908.48,0.22,0,-25,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,196,-4.89,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.90,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N +20250307,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,3,2,0.33,2099363,2316,2.22,906,909,906,1177,635,906,906.46,0.22,0,-45,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.01,-185.00,2910.00,2257,20240228,-59.73,869,20241209,4.60,1156,-21.37,20250304,890,2.13,20250210,4475,-79.69,20240424,869,4.60,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N 20250306,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,94847667,104328,128.17,910,921,897,1177,635,906,909.13,0.20,0,2384,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.48,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4480,-79.78,20240306,869,4.26,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N 20250306,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,69182974,75988,93.35,910,921,903,1177,635,906,910.45,0.20,0,589,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.35,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4480,-79.78,20240306,869,4.26,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N 20250306,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,7,2,0.77,59933242,65798,80.83,910,921,906,1177,635,906,910.87,0.20,0,228,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.30,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4480,-79.62,20240306,869,5.06,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N diff --git a/021050/price/prices-20250301.csv b/021050/price/prices-20250301.csv index 3fcfc9b8bcab..b5ba4ad41279 100644 --- a/021050/price/prices-20250301.csv +++ b/021050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1308,27,2,2.11,551626161,421920,134.64,1280,1325,1271,1665,897,1281,1307.48,2.51,0,51578,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,621,-6.11,0.50,12,0.89,-214.00,2612.00,2005,20240521,-34.76,990,20241210,32.12,1360,-3.82,20250217,1120,16.79,20250102,2005,-34.76,20240521,990,32.12,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,150331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,31,2,2.42,538588279,411961,131.46,1280,1325,1271,1665,897,1281,1307.44,2.51,0,50999,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,623,-6.13,0.50,12,0.87,-214.00,2612.00,2005,20240521,-34.56,990,20241210,32.53,1360,-3.53,20250217,1120,17.14,20250102,2005,-34.56,20240521,990,32.53,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1313,32,2,2.50,449604771,343838,109.73,1280,1325,1271,1665,897,1281,1307.68,2.51,0,59639,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,623,-6.14,0.50,12,0.72,-214.00,2612.00,2005,20240521,-34.51,990,20241210,32.63,1360,-3.46,20250217,1120,17.23,20250102,2005,-34.51,20240521,990,32.63,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,130331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1318,37,2,2.89,393394332,301165,96.11,1280,1325,1271,1665,897,1281,1306.33,2.51,0,68781,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,626,-6.16,0.50,12,0.63,-214.00,2612.00,2005,20240521,-34.26,990,20241210,33.13,1360,-3.09,20250217,1120,17.68,20250102,2005,-34.26,20240521,990,33.13,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,120331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,29,2,2.26,320447246,245706,78.41,1280,1325,1271,1665,897,1281,1304.28,2.51,0,65296,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,622,-6.12,0.50,12,0.52,-214.00,2612.00,2005,20240521,-34.66,990,20241210,32.32,1360,-3.68,20250217,1120,16.96,20250102,2005,-34.66,20240521,990,32.32,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,110330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,23,2,1.80,219228456,168290,53.70,1280,1325,1271,1665,897,1281,1302.81,2.51,0,17278,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,619,-6.09,0.50,12,0.35,-214.00,2612.00,2005,20240521,-34.96,990,20241210,31.72,1360,-4.12,20250217,1120,16.43,20250102,2005,-34.96,20240521,990,31.72,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,100329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,23,2,1.80,173399808,133061,42.46,1280,1325,1271,1665,897,1281,1303.33,2.51,0,9864,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,619,-6.09,0.50,12,0.28,-214.00,2612.00,2005,20240521,-34.96,990,20241210,31.72,1360,-4.12,20250217,1120,16.43,20250102,2005,-34.96,20240521,990,31.72,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N +20250307,090332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1289,8,2,0.62,5538404,4337,1.38,1280,1289,1271,1665,897,1281,1275.82,2.51,0,-770,1318,1299,1290,1271,1262,1295,1267,237,384,500,920,1,1,47474590,612,-6.02,0.49,12,0.01,-214.00,2612.00,2005,20240521,-35.71,990,20241210,30.20,1360,-5.22,20250217,1120,15.09,20250102,2005,-35.71,20240521,990,30.20,20241210,1.72,N,021050,500,237 억,,1189502,N,N,3,N,00,N 20250306,160329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1281,-8,5,-0.62,404762124,312903,181.56,1295,1309,1281,1675,903,1289,1293.59,2.40,0,48133,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,608,-5.99,0.49,12,0.66,-214.00,2612.00,2005,20240521,-36.11,990,20241210,29.39,1360,-5.81,20250217,1120,14.38,20250102,2005,-36.11,20240521,990,29.39,20241210,1.68,N,021050,500,237 억,,1140399,N,N,3,N,00,N 20250306,150329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,1,2,0.08,364936274,281868,163.56,1295,1309,1287,1675,903,1289,1294.71,2.40,0,51246,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,612,-6.03,0.49,12,0.59,-214.00,2612.00,2005,20240521,-35.66,990,20241210,30.30,1360,-5.15,20250217,1120,15.18,20250102,2005,-35.66,20240521,990,30.30,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N 20250306,140329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1297,8,2,0.62,295869387,228468,132.57,1295,1309,1287,1675,903,1289,1295.01,2.40,0,66262,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,616,-6.06,0.50,12,0.48,-214.00,2612.00,2005,20240521,-35.31,990,20241210,31.01,1360,-4.63,20250217,1120,15.80,20250102,2005,-35.31,20240521,990,31.01,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N diff --git a/021080/price/prices-20250301.csv b/021080/price/prices-20250301.csv index 79130703f6ef..7349dbca7647 100644 --- a/021080/price/prices-20250301.csv +++ b/021080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2135,-45,5,-2.06,735161524,344065,53.07,2160,2205,2095,2830,1530,2180,2136.69,3.97,0,88658,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1025,5.11,0.55,12,0.72,418.00,3851.00,3560,20240227,-40.03,2010,20250203,6.22,2430,-12.14,20250225,2010,6.22,20250203,3140,-32.01,20240307,2010,6.22,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,150332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2140,-40,5,-1.83,691896249,323835,49.95,2160,2205,2095,2830,1530,2180,2136.57,3.97,0,78220,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1027,5.12,0.56,12,0.67,418.00,3851.00,3560,20240227,-39.89,2010,20250203,6.47,2430,-11.93,20250225,2010,6.47,20250203,3140,-31.85,20240307,2010,6.47,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,140330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,0,3,0.00,202739769,93152,14.37,2160,2205,2160,2830,1530,2180,2176.44,3.97,0,-5543,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1046,5.22,0.57,12,0.19,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3140,-30.57,20240307,2010,8.46,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,130331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,0,3,0.00,188950639,86814,13.39,2160,2205,2160,2830,1530,2180,2176.50,3.97,0,-1531,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1046,5.22,0.57,12,0.18,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3140,-30.57,20240307,2010,8.46,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,120332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,-5,5,-0.23,176798214,81232,12.53,2160,2205,2160,2830,1530,2180,2176.46,3.97,0,933,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.17,418.00,3851.00,3560,20240227,-38.90,2010,20250203,8.21,2430,-10.49,20250225,2010,8.21,20250203,3140,-30.73,20240307,2010,8.21,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,110331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,10,2,0.46,137531370,63178,9.74,2160,2205,2160,2830,1530,2180,2176.89,3.97,0,1922,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1051,5.24,0.57,12,0.13,418.00,3851.00,3560,20240227,-38.48,2010,20250203,8.96,2430,-9.88,20250225,2010,8.96,20250203,3140,-30.25,20240307,2010,8.96,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,100330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,10,2,0.46,86746470,39983,6.17,2160,2200,2160,2830,1530,2180,2169.58,3.97,0,7253,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1051,5.24,0.57,12,0.08,418.00,3851.00,3560,20240227,-38.48,2010,20250203,8.96,2430,-9.88,20250225,2010,8.96,20250203,3140,-30.25,20240307,2010,8.96,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N +20250307,090332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,0,3,0.00,44581415,20634,3.18,2160,2180,2160,2830,1530,2180,2160.58,3.97,0,9833,2306,2242,2196,2132,2086,2275,2165,240,650,500,1520,5,1,48000000,1046,5.22,0.57,12,0.04,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3140,-30.57,20240307,2010,8.46,20250203,3.67,N,021080,500,240 억,,1905567,N,N,15,N,00,N 20250306,160329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,25,2,1.16,1419788371,643230,389.58,2160,2260,2150,2800,1510,2155,2207.30,4.03,0,-27144,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1046,5.22,0.57,12,1.34,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3190,-31.66,20240306,2010,8.46,20250203,3.67,N,021080,500,240 억,,1932580,N,N,15,N,00,N 20250306,150329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,20,2,0.93,1380814326,625384,378.77,2160,2260,2150,2800,1510,2155,2207.95,4.03,0,-33563,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1044,5.20,0.56,12,1.30,418.00,3851.00,3560,20240227,-38.90,2010,20250203,8.21,2430,-10.49,20250225,2010,8.21,20250203,3190,-31.82,20240306,2010,8.21,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N 20250306,140329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,55,2,2.55,1231450806,557275,337.52,2160,2260,2150,2800,1510,2155,2209.77,4.03,0,-27390,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1061,5.29,0.57,12,1.16,418.00,3851.00,3560,20240227,-37.92,2010,20250203,9.95,2430,-9.05,20250225,2010,9.95,20250203,3190,-30.72,20240306,2010,9.95,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N diff --git a/021240/price/prices-20250301.csv b/021240/price/prices-20250301.csv index cccb74d3fc6a..a23bcb2815a1 100644 --- a/021240/price/prices-20250301.csv +++ b/021240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80200,-2700,5,-3.26,8999623050,111064,71.14,82900,83400,80000,107700,58100,82900,81031.15,61.48,0,-22199,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58196,12.56,2.20,12,0.15,6386.00,36464.00,89000,20250305,-9.89,49600,20240306,61.69,89000,-9.89,20250305,63600,26.10,20250106,89000,-9.89,20250305,50900,57.56,20240307,0.02,N,021240,500,406 억,,44610424,N,N,326,N,00,N +20250307,150332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80400,-2500,5,-3.02,7853452150,96779,61.99,82900,83400,80000,107700,58100,82900,81148.31,61.48,0,-20116,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58341,12.59,2.20,12,0.13,6386.00,36464.00,89000,20250305,-9.66,49600,20240306,62.10,89000,-9.66,20250305,63600,26.42,20250106,89000,-9.66,20250305,50900,57.96,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80100,-2800,5,-3.38,5997374050,73668,47.18,82900,83400,80100,107700,58100,82900,81410.84,61.48,0,-24015,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58124,12.54,2.20,12,0.10,6386.00,36464.00,89000,20250305,-10.00,49600,20240306,61.49,89000,-10.00,20250305,63600,25.94,20250106,89000,-10.00,20250305,50900,57.37,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81400,-1500,5,-1.81,4383494000,53669,34.38,82900,83400,80900,107700,58100,82900,81676.46,61.48,0,-16877,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59067,12.75,2.23,12,0.07,6386.00,36464.00,89000,20250305,-8.54,49600,20240306,64.11,89000,-8.54,20250305,63600,27.99,20250106,89000,-8.54,20250305,50900,59.92,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,120332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81600,-1300,5,-1.57,3888422300,47599,30.49,82900,83400,80900,107700,58100,82900,81691.26,61.48,0,-16721,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59212,12.78,2.24,12,0.07,6386.00,36464.00,89000,20250305,-8.31,49600,20240306,64.52,89000,-8.31,20250305,63600,28.30,20250106,89000,-8.31,20250305,50900,60.31,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,110331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81000,-1900,5,-2.29,3399665750,41579,26.63,82900,83400,80900,107700,58100,82900,81764.01,61.48,0,-15984,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,58777,12.68,2.22,12,0.06,6386.00,36464.00,89000,20250305,-8.99,49600,20240306,63.31,89000,-8.99,20250305,63600,27.36,20250106,89000,-8.99,20250305,50900,59.14,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,-1000,5,-1.21,2300675250,28076,17.98,82900,83400,81100,107700,58100,82900,81944.55,61.48,0,-10795,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,59430,12.82,2.25,12,0.04,6386.00,36464.00,89000,20250305,-7.98,49600,20240306,65.12,89000,-7.98,20250305,63600,28.77,20250106,89000,-7.98,20250305,50900,60.90,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N +20250307,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82700,-200,5,-0.24,467694600,5655,3.62,82900,83400,81900,107700,58100,82900,82704.62,61.48,0,-1284,85033,83966,82133,81066,79233,84500,81600,407,24800,500,63000,100,1,72563745,60010,12.95,2.27,12,0.01,6386.00,36464.00,89000,20250305,-7.08,49600,20240306,66.73,89000,-7.08,20250305,63600,30.03,20250106,89000,-7.08,20250305,50900,62.48,20240307,0.02,N,021240,500,406 억,,44610424,N,N,293,N,00,N 20250306,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82900,1500,2,1.84,12781278750,156122,53.70,81700,83200,80300,105800,57000,81400,81867.18,61.46,0,-16300,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,60155,12.98,2.27,12,0.22,6386.00,36464.00,89000,20250305,-6.85,49600,20240306,67.14,89000,-6.85,20250305,63600,30.35,20250106,89000,-6.85,20250305,49600,67.14,20240306,0.03,N,021240,500,406 억,,44597145,N,N,293,N,00,N 20250306,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82200,800,2,0.98,10219176050,125165,43.05,81700,83200,80300,105800,57000,81400,81645.64,61.46,0,-12354,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59647,12.87,2.25,12,0.17,6386.00,36464.00,89000,20250305,-7.64,49600,20240306,65.73,89000,-7.64,20250305,63600,29.25,20250106,89000,-7.64,20250305,49600,65.73,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N 20250306,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,500,2,0.61,8809631350,107954,37.13,81700,83200,80300,105800,57000,81400,81605.42,61.46,0,-16342,91733,86566,83833,78666,75933,85200,77300,407,24400,500,61860,100,1,72563745,59430,12.82,2.25,12,0.15,6386.00,36464.00,89000,20250305,-7.98,49600,20240306,65.12,89000,-7.98,20250305,63600,28.77,20250106,89000,-7.98,20250305,49600,65.12,20240306,0.03,N,021240,500,406 억,,44597145,N,N,1078,N,00,N diff --git a/021320/price/prices-20250301.csv b/021320/price/prices-20250301.csv index 75f633202ae4..e384b8aa05a1 100644 --- a/021320/price/prices-20250301.csv +++ b/021320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-15,5,-0.37,46267243,11420,209.66,4000,4100,3970,5210,2810,4010,4051.42,1.16,0,-150,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,855,8.25,0.19,12,0.05,484.00,21323.00,5750,20240408,-30.52,3750,20250203,6.53,4200,-4.88,20250227,3750,6.53,20250203,5750,-30.52,20240408,3750,6.53,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,150332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,40,2,1.00,44962513,11094,203.67,4000,4100,3970,5210,2810,4010,4052.87,1.16,0,-159,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,867,8.37,0.19,12,0.05,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,20,2,0.50,39921408,9839,180.63,4000,4100,3970,5210,2810,4010,4057.47,1.16,0,-161,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,862,8.33,0.19,12,0.05,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4200,-4.05,20250227,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,130332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,45,2,1.12,12558170,3111,57.11,4000,4100,3970,5210,2810,4010,4036.70,1.16,0,-160,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.48,3750,20250203,8.13,4200,-3.45,20250227,3750,8.13,20250203,5750,-29.48,20240408,3750,8.13,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,120332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,40,2,1.00,7393520,1836,33.71,4000,4100,3970,5210,2810,4010,4026.97,1.16,0,-66,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,867,8.37,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.57,3750,20250203,8.00,4200,-3.57,20250227,3750,8.00,20250203,5750,-29.57,20240408,3750,8.00,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,110331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,20,2,0.50,5995500,1491,27.37,4000,4100,3970,5210,2810,4010,4021.13,1.16,0,-65,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,862,8.33,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4200,-4.05,20250227,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,100330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,10,2,0.25,2751330,686,12.59,4000,4100,3970,5210,2810,4010,4010.69,1.16,0,-44,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,860,8.31,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.09,3750,20250203,7.20,4200,-4.29,20250227,3750,7.20,20250203,5750,-30.09,20240408,3750,7.20,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N +20250307,090332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-10,5,-0.25,1248000,312,5.73,4000,4000,4000,5210,2810,4010,4000.00,1.16,0,0,4083,4046,4013,3976,3943,4030,3960,1070,1200,5000,2880,5,1,21400000,856,8.26,0.19,12,0.00,484.00,21323.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,248478,N,N,0,N,00,N 20250306,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-10,5,-0.25,21810730,5447,84.12,4020,4050,3980,5220,2815,4020,4004.17,1.16,0,43,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,858,8.29,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.26,3750,20250203,6.93,4200,-4.52,20250227,3750,6.93,20250203,5750,-30.26,20240408,3750,6.93,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N 20250306,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-40,5,-1.00,20913795,5222,80.65,4020,4050,3980,5220,2815,4020,4004.94,1.16,0,42,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,852,8.22,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.78,3750,20250203,6.13,4200,-5.24,20250227,3750,6.13,20250203,5750,-30.78,20240408,3750,6.13,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N 20250306,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,-5,5,-0.12,19087240,4764,73.58,4020,4050,3980,5220,2815,4020,4006.56,1.16,0,33,4256,4137,4026,3907,3796,4197,3967,1070,1200,5000,2890,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.17,3750,20250203,7.07,4200,-4.40,20250227,3750,7.07,20250203,5750,-30.17,20240408,3750,7.07,20250203,0.00,N,021320,5000,1070 억,,248435,N,N,0,N,00,N diff --git a/021650/price/prices-20250301.csv b/021650/price/prices-20250301.csv index b91033f05364..e98f5cf40c4e 100644 --- a/021650/price/prices-20250301.csv +++ b/021650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,14603215,6507,258.42,2220,2260,2190,2875,1555,2215,2244.23,3.47,0,-85,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,150333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,35,2,1.58,13297630,5928,235.42,2220,2260,2190,2875,1555,2215,2243.19,3.47,0,-89,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,368,4.46,0.42,12,0.04,505.00,5299.00,2815,20240223,-20.07,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2770,-18.77,20240308,1920,17.19,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12919095,5760,228.75,2220,2260,2190,2875,1555,2215,2242.90,3.47,0,-79,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,130332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12912340,5757,228.63,2220,2260,2190,2875,1555,2215,2242.89,3.47,0,-77,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,120333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12876405,5741,228.00,2220,2260,2190,2875,1555,2215,2242.89,3.47,0,-69,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,35,2,1.58,12132940,5411,214.89,2220,2250,2190,2875,1555,2215,2242.27,3.47,0,-47,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,368,4.46,0.42,12,0.03,505.00,5299.00,2815,20240223,-20.07,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2770,-18.77,20240308,1920,17.19,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,25,2,1.13,2328335,1051,41.74,2220,2250,2190,2875,1555,2215,2215.35,3.47,0,-2,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,366,4.44,0.42,12,0.01,505.00,5299.00,2815,20240223,-20.43,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2770,-19.13,20240308,1920,16.67,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N +20250307,090333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,5,2,0.23,2220,1,0.04,2220,2220,2220,2875,1555,2215,2220.00,3.47,0,0,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,363,4.40,0.42,12,0.00,505.00,5299.00,2815,20240223,-21.14,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2770,-19.86,20240308,1920,15.62,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N 20250306,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,0,3,0.00,5405450,2445,70.46,2195,2230,2195,2875,1555,2215,2210.19,3.42,0,-290,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,362,4.39,0.42,12,0.01,505.00,5299.00,2820,20240222,-21.45,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2770,-20.04,20240308,1920,15.36,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N 20250306,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,4663425,2110,60.81,2195,2230,2195,2875,1555,2215,2209.28,3.42,0,-281,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2820,20240222,-20.92,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2770,-19.49,20240308,1920,16.15,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N 20250306,140330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,4663425,2110,60.81,2195,2230,2195,2875,1555,2215,2209.28,3.42,0,-281,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2820,20240222,-20.92,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2770,-19.49,20240308,1920,16.15,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N diff --git a/021820/price/prices-20250301.csv b/021820/price/prices-20250301.csv index 8d580823853b..4f9b64a46186 100644 --- a/021820/price/prices-20250301.csv +++ b/021820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8140,0,3,0.00,161678860,20418,164.18,8140,8140,7840,10580,5700,8140,7918.45,2.46,0,-3160,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,814,1.47,0.14,06,0.20,5535.00,58958.00,9490,20240223,-14.23,6460,20241114,26.01,9350,-12.94,20250120,7200,13.06,20250102,9350,-12.94,20250120,6460,26.01,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,-240,5,-2.95,142268530,17968,144.48,8140,8140,7840,10580,5700,8140,7917.88,2.46,0,-1709,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,790,1.43,0.13,06,0.18,5535.00,58958.00,9490,20240223,-16.75,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9350,-15.51,20250120,6460,22.29,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-190,5,-2.33,126027740,15912,127.95,8140,8140,7840,10580,5700,8140,7920.30,2.46,0,-741,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.23,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-190,5,-2.33,126019790,15911,127.94,8140,8140,7840,10580,5700,8140,7920.29,2.46,0,-741,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.23,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,-260,5,-3.19,123049490,15535,124.92,8140,8140,7840,10580,5700,8140,7920.79,2.46,0,-745,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,788,1.42,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.97,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,110332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,-260,5,-3.19,117270420,14799,119.00,8140,8140,7840,10580,5700,8140,7924.21,2.46,0,-1106,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,788,1.42,0.13,06,0.15,5535.00,58958.00,9490,20240223,-16.97,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7930,-210,5,-2.58,74744050,9396,75.55,8140,8140,7870,10580,5700,8140,7954.88,2.46,0,-1280,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,793,1.43,0.13,06,0.09,5535.00,58958.00,9490,20240223,-16.44,6460,20241114,22.76,9350,-15.19,20250120,7200,10.14,20250102,9350,-15.19,20250120,6460,22.76,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N +20250307,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8010,-130,5,-1.60,2026900,253,2.03,8140,8140,7910,10580,5700,8140,8011.46,2.46,0,-72,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,801,1.45,0.14,06,0.00,5535.00,58958.00,9490,20240223,-15.60,6460,20241114,23.99,9350,-14.33,20250120,7200,11.25,20250102,9350,-14.33,20250120,6460,23.99,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N 20250306,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8140,230,2,2.91,98660130,12436,62.48,7840,8140,7840,10280,5540,7910,7933.43,2.44,0,1594,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,814,1.47,0.14,06,0.12,5535.00,58958.00,9590,20240222,-15.12,6460,20241114,26.01,9350,-12.94,20250120,7200,13.06,20250102,9350,-12.94,20250120,6460,26.01,20241114,0.01,N,021820,500,50 억,,243704,N,N,2,N,00,N 20250306,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7960,50,2,0.63,91775770,11568,58.12,7840,8030,7840,10280,5540,7910,7933.59,2.44,0,1956,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,796,1.44,0.14,06,0.12,5535.00,58958.00,9590,20240222,-17.00,6460,20241114,23.22,9350,-14.87,20250120,7200,10.56,20250102,9350,-14.87,20250120,6460,23.22,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N 20250306,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,40,2,0.51,48940440,6174,31.02,7840,8020,7840,10280,5540,7910,7926.86,2.44,0,1136,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,795,1.44,0.13,06,0.06,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N diff --git a/021880/price/prices-20250301.csv b/021880/price/prices-20250301.csv index c2c0c794e2d0..6265844b60a7 100644 --- a/021880/price/prices-20250301.csv +++ b/021880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,68657268,293759,110.16,235,239,231,305,165,235,233.72,0.72,0,7684,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.19,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,66827815,285974,107.24,235,239,231,305,165,235,233.68,0.72,0,9705,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.19,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,49980707,213767,80.16,235,239,231,305,165,235,233.81,0.72,0,9660,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.14,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,38708368,165776,62.17,235,239,231,305,165,235,233.50,0.72,0,10995,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.11,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,33447374,143311,53.74,235,239,231,305,165,235,233.39,0.72,0,11159,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.09,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,28851658,123739,46.40,235,239,231,305,165,235,233.17,0.72,0,11758,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.08,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,25447090,109190,40.95,235,239,231,305,165,235,233.05,0.72,0,11722,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.07,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N +20250307,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,232,-3,5,-1.28,7320241,31545,11.83,235,235,231,305,165,235,232.06,0.72,0,8697,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,353,7.73,0.58,03,0.02,30.00,397.00,514,20240813,-54.86,212,20250217,9.43,307,-24.43,20250108,212,9.43,20250217,514,-54.86,20240813,212,9.43,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N 20250306,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,63179118,266667,234.19,236,240,233,305,165,235,236.92,0.72,0,-5699,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.18,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N 20250306,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,2,2,0.85,59293441,250148,219.68,236,240,233,305,165,235,237.03,0.72,0,-5731,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,361,7.90,0.60,03,0.16,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N 20250306,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,3,2,1.28,46754761,197634,173.57,236,239,233,305,165,235,236.57,0.72,0,-5387,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,362,7.93,0.60,03,0.13,30.00,397.00,514,20240813,-53.70,212,20250217,12.26,307,-22.48,20250108,212,12.26,20250217,514,-53.70,20240813,212,12.26,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N diff --git a/022100/price/prices-20250301.csv b/022100/price/prices-20250301.csv index bda2c4794d65..9ec157e9ef37 100644 --- a/022100/price/prices-20250301.csv +++ b/022100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25750,950,2,3.83,284508393775,10993455,86.79,24000,26850,23800,32200,17400,24800,25879.88,4.27,0,90413,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39149,42.63,8.50,12,7.23,604.00,3029.00,57900,20240223,-55.53,17800,20250203,44.66,27950,-7.87,20250220,17800,44.66,20250203,57700,-55.37,20240314,17800,44.66,20250203,1.42,N,022100,500,760 억,,6499326,N,N,5261,N,00,N +20250307,150333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26000,1200,2,4.84,277540716100,10724033,84.67,24000,26850,23800,32200,17400,24800,25880.29,4.27,0,33225,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39529,43.05,8.58,12,7.05,604.00,3029.00,57900,20240223,-55.09,17800,20250203,46.07,27950,-6.98,20250220,17800,46.07,20250203,57700,-54.94,20240314,17800,46.07,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,140332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25550,750,2,3.02,259273397700,10014300,79.06,24000,26850,23800,32200,17400,24800,25890.35,4.27,0,58116,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,38845,42.30,8.44,12,6.59,604.00,3029.00,57900,20240223,-55.87,17800,20250203,43.54,27950,-8.59,20250220,17800,43.54,20250203,57700,-55.72,20240314,17800,43.54,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,130333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26175,1375,2,5.54,242009984875,9347150,73.80,24000,26850,23800,32200,17400,24800,25891.35,4.27,0,74187,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39795,43.34,8.64,12,6.15,604.00,3029.00,57900,20240223,-54.79,17800,20250203,47.05,27950,-6.35,20250220,17800,47.05,20250203,57700,-54.64,20240314,17800,47.05,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,120333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26350,1550,2,6.25,228794361675,8842813,69.81,24000,26850,23800,32200,17400,24800,25873.52,4.27,0,293,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,40061,43.63,8.70,12,5.82,604.00,3029.00,57900,20240223,-54.49,17800,20250203,48.03,27950,-5.72,20250220,17800,48.03,20250203,57700,-54.33,20240314,17800,48.03,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,110332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25750,950,2,3.83,178871565900,6955529,54.91,24000,26650,23800,32200,17400,24800,25716.50,4.27,0,-147678,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39149,42.63,8.50,12,4.57,604.00,3029.00,57900,20240223,-55.53,17800,20250203,44.66,27950,-7.87,20250220,17800,44.66,20250203,57700,-55.37,20240314,17800,44.66,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,100331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26100,1300,2,5.24,117980246825,4621402,36.49,24000,26350,23800,32200,17400,24800,25529.16,4.27,0,-106158,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,39681,43.21,8.62,12,3.04,604.00,3029.00,57900,20240223,-54.92,17800,20250203,46.63,27950,-6.62,20250220,17800,46.63,20250203,57700,-54.77,20240314,17800,46.63,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N +20250307,090334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24600,-200,5,-0.81,7078791850,292323,2.31,24000,24700,23800,32200,17400,24800,24214.97,4.27,0,-13750,27833,26316,24383,22866,20933,27075,23625,760,7400,500,17850,50,1,152034729,37401,40.73,8.12,12,0.19,604.00,3029.00,57900,20240223,-57.51,17800,20250203,38.20,27950,-11.99,20250220,17800,38.20,20250203,57700,-57.37,20240314,17800,38.20,20250203,1.42,N,022100,500,760 억,,6499326,N,N,40532,N,00,N 20250306,160331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24800,2600,2,11.71,313280765850,12545217,179.82,22600,25900,22450,28850,15550,22200,24972.43,4.34,0,-91089,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,37705,41.06,8.19,12,8.25,604.00,3029.00,58700,20240222,-57.75,17800,20250203,39.33,27950,-11.27,20250220,17800,39.33,20250203,57700,-57.02,20240314,17800,39.33,20250203,1.42,N,022100,500,760 억,,6595558,N,N,40532,N,00,N 20250306,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24950,2750,2,12.39,305082183400,12215682,175.10,22600,25900,22450,28850,15550,22200,24974.78,4.34,0,-94330,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,37933,41.31,8.24,12,8.03,604.00,3029.00,58700,20240222,-57.50,17800,20250203,40.17,27950,-10.73,20250220,17800,40.17,20250203,57700,-56.76,20240314,17800,40.17,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N 20250306,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25350,3150,2,14.19,286305964600,11465315,164.34,22600,25900,22450,28850,15550,22200,24971.64,4.34,0,-114502,24633,23416,22133,20916,19633,24025,21525,760,6650,500,15980,50,1,152034729,38541,41.97,8.37,12,7.54,604.00,3029.00,58700,20240222,-56.81,17800,20250203,42.42,27950,-9.30,20250220,17800,42.42,20250203,57700,-56.07,20240314,17800,42.42,20250203,1.42,N,022100,500,760 억,,6595558,N,N,4829,N,00,N diff --git a/022220/price/prices-20250301.csv b/022220/price/prices-20250301.csv index fe175caffa18..e960c0d96256 100644 --- a/022220/price/prices-20250301.csv +++ b/022220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-4,5,-0.44,105024023,114517,83.70,921,929,909,1194,644,919,917.10,0.54,0,-1783,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,474,8.71,0.47,12,0.22,105.00,1932.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,909,0.66,20250307,1412,-35.20,20240826,801,14.23,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,150334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-4,5,-0.44,104382596,113816,83.19,921,929,909,1194,644,919,917.12,0.54,0,-1098,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,474,8.71,0.47,12,0.22,105.00,1932.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,909,0.66,20250307,1412,-35.20,20240826,801,14.23,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,140332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-1,5,-0.11,52255116,56748,41.48,921,929,918,1194,644,919,920.83,0.54,0,-478,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,475,8.74,0.48,12,0.11,105.00,1932.00,1412,20240826,-34.99,801,20241210,14.61,1132,-18.90,20250110,915,0.33,20250306,1412,-34.99,20240826,801,14.61,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,130333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,1,2,0.11,51255030,55659,40.68,921,929,918,1194,644,919,920.88,0.54,0,-507,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,477,8.76,0.48,12,0.11,105.00,1932.00,1412,20240826,-34.84,801,20241210,14.86,1132,-18.73,20250110,915,0.55,20250306,1412,-34.84,20240826,801,14.86,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,120334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,1,2,0.11,41409712,44937,32.84,921,929,919,1194,644,919,921.51,0.54,0,-490,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,477,8.76,0.48,12,0.09,105.00,1932.00,1412,20240826,-34.84,801,20241210,14.86,1132,-18.73,20250110,915,0.55,20250306,1412,-34.84,20240826,801,14.86,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,110333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,1,2,0.11,33245383,36066,26.36,921,929,919,1194,644,919,921.79,0.54,0,-688,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,477,8.76,0.48,12,0.07,105.00,1932.00,1412,20240826,-34.84,801,20241210,14.86,1132,-18.73,20250110,915,0.55,20250306,1412,-34.84,20240826,801,14.86,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,4,2,0.44,25176134,27310,19.96,921,929,919,1194,644,919,921.87,0.54,0,-782,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,478,8.79,0.48,12,0.05,105.00,1932.00,1412,20240826,-34.63,801,20241210,15.23,1132,-18.46,20250110,915,0.87,20250306,1412,-34.63,20240826,801,15.23,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N +20250307,090334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,8,2,0.87,625484,680,0.50,921,929,919,1194,644,919,919.83,0.54,0,-20,947,933,924,910,901,928,905,259,275,500,580,1,1,51794579,480,8.83,0.48,12,0.00,105.00,1932.00,1412,20240826,-34.35,801,20241210,15.73,1132,-18.11,20250110,915,1.31,20250306,1412,-34.35,20240826,801,15.73,20241210,1.72,N,022220,500,258 억,,280958,N,N,0,N,00,N 20250306,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,-2,5,-0.22,124417772,135320,81.40,938,938,915,1197,645,921,919.44,0.54,0,-1185,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,476,8.75,0.48,12,0.26,105.00,1932.00,1412,20240826,-34.92,801,20241210,14.73,1132,-18.82,20250110,915,0.44,20250306,1412,-34.92,20240826,801,14.73,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N 20250306,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,2,2,0.22,120201127,130735,78.64,938,938,915,1197,645,921,919.43,0.54,0,-1316,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,478,8.79,0.48,12,0.25,105.00,1932.00,1412,20240826,-34.63,801,20241210,15.23,1132,-18.46,20250110,915,0.87,20250306,1412,-34.63,20240826,801,15.23,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N 20250306,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,4,2,0.43,111633476,121424,73.04,938,938,915,1197,645,921,919.37,0.54,0,-2187,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,479,8.81,0.48,12,0.23,105.00,1932.00,1412,20240826,-34.49,801,20241210,15.48,1132,-18.29,20250110,915,1.09,20250306,1412,-34.49,20240826,801,15.48,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N diff --git a/023000/price/prices-20250301.csv b/023000/price/prices-20250301.csv index 879eecbcfa6b..a6d9c22e7bd8 100644 --- a/023000/price/prices-20250301.csv +++ b/023000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,1811754,771,6.19,2335,2355,2330,3060,1650,2355,2349.88,0.32,0,-183,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,150334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2352,-3,5,-0.13,1745814,743,5.96,2335,2355,2330,3060,1650,2355,2349.68,0.32,0,-182,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,941,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.38,2200,20241209,6.91,2505,-6.11,20250116,2310,1.82,20250224,2950,-20.27,20240314,2200,6.91,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,1388304,591,4.74,2335,2355,2330,3060,1650,2355,2349.08,0.32,0,-182,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,130333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,1348293,574,4.61,2335,2355,2330,3060,1650,2355,2348.94,0.32,0,-182,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,1218768,519,4.17,2335,2355,2330,3060,1650,2355,2348.30,0.32,0,-182,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,110333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,-5,5,-0.21,820821,350,2.81,2335,2352,2330,3060,1650,2355,2345.20,0.32,0,-166,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2950,-20.34,20240314,2200,6.82,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,100332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,-10,5,-0.42,527584,225,1.81,2335,2350,2330,3060,1650,2355,2344.82,0.32,0,-155,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,938,5.65,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.61,2200,20241209,6.59,2505,-6.39,20250116,2310,1.52,20250224,2950,-20.51,20240314,2200,6.59,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N +20250307,090334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,0,0,0.00,0,0,0,3060,1650,2355,0.00,0.32,0,0,2391,2372,2346,2327,2301,2360,2315,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127769,N,N,8,N,00,N 20250306,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,29143802,12453,48.20,2360,2365,2320,3055,1645,2350,2340.30,0.32,0,216,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,8,N,00,N 20250306,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,28689347,12260,47.45,2360,2365,2320,3055,1645,2350,2340.08,0.32,0,310,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N 20250306,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,28684637,12258,47.44,2360,2365,2320,3055,1645,2350,2340.07,0.32,0,310,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N diff --git a/023150/price/prices-20250301.csv b/023150/price/prices-20250301.csv index 61d9296ff0c3..d2f8aa021b27 100644 --- a/023150/price/prices-20250301.csv +++ b/023150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4985,-65,5,-1.29,11836947,2367,140.47,5000,5040,4955,6560,3540,5050,5000.82,0.14,0,-24,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,5,1,7378526,368,7.88,0.49,12,0.03,633.00,10258.00,6740,20240226,-26.04,4555,20241210,9.44,5730,-13.00,20250110,4900,1.73,20250304,6610,-24.58,20240819,4555,9.44,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,150334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4980,-70,5,-1.39,11117557,2223,131.93,5000,5040,4955,6560,3540,5050,5001.15,0.14,0,52,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,5,1,7378526,367,7.87,0.49,12,0.03,633.00,10258.00,6740,20240226,-26.11,4555,20241210,9.33,5730,-13.09,20250110,4900,1.63,20250304,6610,-24.66,20240819,4555,9.33,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,140333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-20,5,-0.40,7359702,1470,87.24,5000,5040,4955,6560,3540,5050,5006.60,0.14,0,-22,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,371,7.95,0.49,12,0.02,633.00,10258.00,6740,20240226,-25.37,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,130334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,3971367,792,47.00,5000,5040,4955,6560,3540,5050,5014.35,0.14,0,-20,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,372,7.96,0.49,12,0.01,633.00,10258.00,6740,20240226,-25.22,4555,20241210,10.65,5730,-12.04,20250110,4900,2.86,20250304,6610,-23.75,20240819,4555,10.65,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,120334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-20,5,-0.40,3890777,776,46.05,5000,5040,4955,6560,3540,5050,5013.89,0.14,0,-20,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,371,7.95,0.49,12,0.01,633.00,10258.00,6740,20240226,-25.37,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,110333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-20,5,-0.40,1833517,367,21.78,5000,5040,4955,6560,3540,5050,4995.96,0.14,0,-7,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,371,7.95,0.49,12,0.00,633.00,10258.00,6740,20240226,-25.37,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,100332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-20,5,-0.40,1823457,365,21.66,5000,5040,4955,6560,3540,5050,4995.77,0.14,0,-5,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,371,7.95,0.49,12,0.00,633.00,10258.00,6740,20240226,-25.37,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6610,-23.90,20240819,4555,10.43,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N +20250307,090334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,6560,3540,5050,0.00,0.14,0,0,5083,5066,5033,5016,4983,5075,5025,46,1510,500,3530,10,1,7378526,373,7.98,0.49,12,0.00,633.00,10258.00,6740,20240226,-25.07,4555,20241210,10.87,5730,-11.87,20250110,4900,3.06,20250304,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,10196,N,N,2,N,00,N 20250306,160331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,10,2,0.20,8472630,1685,18.95,5040,5050,5000,6550,3530,5040,5028.27,0.14,0,-112,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,373,7.98,0.49,12,0.02,633.00,10258.00,6830,20240222,-26.06,4555,20241210,10.87,5730,-11.87,20250110,4900,3.06,20250304,6630,-23.83,20240306,4555,10.87,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N 20250306,150332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-30,5,-0.60,6599490,1314,14.78,5040,5050,5000,6550,3530,5040,5022.44,0.14,0,-102,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,370,7.91,0.49,12,0.02,633.00,10258.00,6830,20240222,-26.65,4555,20241210,9.99,5730,-12.57,20250110,4900,2.24,20250304,6630,-24.43,20240306,4555,9.99,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N 20250306,140331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-10,5,-0.20,4651770,926,10.41,5040,5050,5000,6550,3530,5040,5023.51,0.14,0,-87,5146,5092,5036,4982,4926,5065,4955,46,1510,500,3520,10,1,7378526,371,7.95,0.49,12,0.01,633.00,10258.00,6830,20240222,-26.35,4555,20241210,10.43,5730,-12.22,20250110,4900,2.65,20250304,6630,-24.13,20240306,4555,10.43,20241210,0.06,N,023150,500,45 억,,10313,N,N,2,N,00,N diff --git a/023160/price/prices-20250301.csv b/023160/price/prices-20250301.csv index d488a8955f59..3810cd975a4a 100644 --- a/023160/price/prices-20250301.csv +++ b/023160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24500,450,2,1.87,10044792400,409915,69.48,23800,25000,23350,31250,16850,24050,24504.61,11.32,0,26941,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6493,11.79,1.20,12,1.55,2078.00,20378.00,27000,20250304,-9.26,11130,20240418,120.13,27000,-9.26,20250304,17100,43.27,20250106,27000,-9.26,20250304,11130,120.13,20240418,2.00,N,023160,500,132 억,,2999475,N,N,669,N,00,N +20250307,150335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24500,450,2,1.87,9622150600,392716,66.56,23800,25000,23350,31250,16850,24050,24501.58,11.32,0,22224,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6493,11.79,1.20,12,1.48,2078.00,20378.00,27000,20250304,-9.26,11130,20240418,120.13,27000,-9.26,20250304,17100,43.27,20250106,27000,-9.26,20250304,11130,120.13,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,140333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24700,650,2,2.70,8684541875,354703,60.12,23800,25000,23350,31250,16850,24050,24484.02,11.32,0,22697,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6546,11.89,1.21,12,1.34,2078.00,20378.00,27000,20250304,-8.52,11130,20240418,121.92,27000,-8.52,20250304,17100,44.44,20250106,27000,-8.52,20250304,11130,121.92,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,130334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24800,750,2,3.12,7424758075,303978,51.52,23800,25000,23350,31250,16850,24050,24425.35,11.32,0,22736,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6572,11.93,1.22,12,1.15,2078.00,20378.00,27000,20250304,-8.15,11130,20240418,122.82,27000,-8.15,20250304,17100,45.03,20250106,27000,-8.15,20250304,11130,122.82,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,120335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24550,500,2,2.08,6551615600,268675,45.54,23800,25000,23350,31250,16850,24050,24384.94,11.32,0,23726,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6506,11.81,1.20,12,1.01,2078.00,20378.00,27000,20250304,-9.07,11130,20240418,120.58,27000,-9.07,20250304,17100,43.57,20250106,27000,-9.07,20250304,11130,120.58,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,110333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24750,700,2,2.91,5583144525,229480,38.90,23800,25000,23350,31250,16850,24050,24329.58,11.32,0,29153,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6559,11.91,1.21,12,0.87,2078.00,20378.00,27000,20250304,-8.33,11130,20240418,122.37,27000,-8.33,20250304,17100,44.74,20250106,27000,-8.33,20250304,11130,122.37,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,100332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24650,600,2,2.49,4171472025,172240,29.19,23800,25000,23350,31250,16850,24050,24218.98,11.32,0,28789,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6532,11.86,1.21,12,0.65,2078.00,20378.00,27000,20250304,-8.70,11130,20240418,121.47,27000,-8.70,20250304,17100,44.15,20250106,27000,-8.70,20250304,11130,121.47,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N +20250307,090335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23850,-200,5,-0.83,502216075,21129,3.58,23800,24000,23500,31250,16850,24050,23768.67,11.32,0,5051,26250,25150,24600,23500,22950,24875,23225,133,7200,500,17790,50,1,26500000,6320,11.48,1.17,12,0.08,2078.00,20378.00,27000,20250304,-11.67,11130,20240418,114.29,27000,-11.67,20250304,17100,39.47,20250106,27000,-11.67,20250304,11130,114.29,20240418,2.00,N,023160,500,132 억,,2999475,N,N,20506,N,00,N 20250306,160332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24050,-1200,5,-4.75,14456530500,583379,41.89,25700,25700,24050,32800,17700,25250,24781.73,11.55,0,-95802,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6373,11.57,1.18,12,2.20,2078.00,20378.00,27000,20250304,-10.93,11130,20240418,116.08,27000,-10.93,20250304,17100,40.64,20250106,27000,-10.93,20250304,11130,116.08,20240418,2.02,N,023160,500,132 억,,3059601,N,N,20506,N,00,N 20250306,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24200,-1050,5,-4.16,13441516375,541251,38.86,25700,25700,24050,32800,17700,25250,24834.16,11.55,0,-102576,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6413,11.65,1.19,12,2.04,2078.00,20378.00,27000,20250304,-10.37,11130,20240418,117.43,27000,-10.37,20250304,17100,41.52,20250106,27000,-10.37,20250304,11130,117.43,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N 20250306,140331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25100,-150,5,-0.59,9721219725,389003,27.93,25700,25700,24500,32800,17700,25250,24990.09,11.55,0,-104041,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6652,12.08,1.23,12,1.47,2078.00,20378.00,27000,20250304,-7.04,11130,20240418,125.52,27000,-7.04,20250304,17100,46.78,20250106,27000,-7.04,20250304,11130,125.52,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N diff --git a/023350/price/prices-20250301.csv b/023350/price/prices-20250301.csv index 6f0fd0f68ae6..2a727419dc72 100644 --- a/023350/price/prices-20250301.csv +++ b/023350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,-210,5,-3.75,401983520,73578,197.69,5510,5620,5350,7280,3920,5600,5463.39,2.37,0,-737,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,590,4.43,0.37,12,0.67,1218.00,14488.00,7900,20241213,-31.77,4205,20241113,28.18,6400,-15.78,20250102,5120,5.27,20250203,7900,-31.77,20241213,4205,28.18,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,150335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-200,5,-3.57,361513190,66093,177.58,5510,5620,5350,7280,3920,5600,5469.77,2.37,0,-14,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,591,4.43,0.37,12,0.60,1218.00,14488.00,7900,20241213,-31.65,4205,20241113,28.42,6400,-15.62,20250102,5120,5.47,20250203,7900,-31.65,20241213,4205,28.42,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,140333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5410,-190,5,-3.39,225893760,40995,110.15,5510,5620,5410,7280,3920,5600,5510.28,2.37,0,-3049,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,592,4.44,0.37,12,0.37,1218.00,14488.00,7900,20241213,-31.52,4205,20241113,28.66,6400,-15.47,20250102,5120,5.66,20250203,7900,-31.52,20241213,4205,28.66,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,130334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5580,-20,5,-0.36,114947410,20740,55.73,5510,5620,5510,7280,3920,5600,5542.31,2.37,0,3943,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,611,4.58,0.39,12,0.19,1218.00,14488.00,7900,20241213,-29.37,4205,20241113,32.70,6400,-12.81,20250102,5120,8.98,20250203,7900,-29.37,20241213,4205,32.70,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,120335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,108682220,19616,52.71,5510,5620,5510,7280,3920,5600,5540.49,2.37,0,3695,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,610,4.57,0.38,12,0.18,1218.00,14488.00,7900,20241213,-29.49,4205,20241113,32.46,6400,-12.97,20250102,5120,8.79,20250203,7900,-29.49,20241213,4205,32.46,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,110334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,80833810,14581,39.18,5510,5620,5510,7280,3920,5600,5543.78,2.37,0,4295,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,610,4.57,0.38,12,0.13,1218.00,14488.00,7900,20241213,-29.49,4205,20241113,32.46,6400,-12.97,20250102,5120,8.79,20250203,7900,-29.49,20241213,4205,32.46,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,100333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5580,-20,5,-0.36,65614550,11846,31.83,5510,5620,5510,7280,3920,5600,5538.96,2.37,0,4153,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,611,4.58,0.39,12,0.11,1218.00,14488.00,7900,20241213,-29.37,4205,20241113,32.70,6400,-12.81,20250102,5120,8.98,20250203,7900,-29.37,20241213,4205,32.70,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N +20250307,090335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,0,3,0.00,34658940,6279,16.87,5510,5600,5510,7280,3920,5600,5519.82,2.37,0,2427,5700,5650,5570,5520,5440,5610,5480,55,1680,500,3470,10,1,10950000,613,4.60,0.39,12,0.06,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.63,N,023350,500,54 억,,259316,N,N,4,N,00,N 20250306,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,70,2,1.27,204387015,36746,113.18,5610,5620,5490,7180,3880,5530,5562.16,2.26,0,6406,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,613,4.60,0.39,12,0.34,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.75,N,023350,500,54 억,,247734,N,N,4,N,00,N 20250306,150332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,40,2,0.72,191046585,34361,105.83,5610,5620,5490,7180,3880,5530,5559.98,2.26,0,6766,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,610,4.57,0.38,12,0.31,1218.00,14488.00,7900,20241213,-29.49,4205,20241113,32.46,6400,-12.97,20250102,5120,8.79,20250203,7900,-29.49,20241213,4205,32.46,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N 20250306,140332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,70,2,1.27,180001755,32373,99.71,5610,5620,5490,7180,3880,5530,5560.24,2.26,0,6130,5710,5620,5500,5410,5290,5560,5350,55,1650,500,3420,10,1,10950000,613,4.60,0.39,12,0.30,1218.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,5120,9.38,20250203,7900,-29.11,20241213,4205,33.17,20241113,3.75,N,023350,500,54 억,,247734,N,N,5,N,00,N diff --git a/023410/price/prices-20250301.csv b/023410/price/prices-20250301.csv index fa1dcef73326..91068f48ecca 100644 --- a/023410/price/prices-20250301.csv +++ b/023410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,15,2,0.47,214203715,66657,115.07,3195,3250,3185,4145,2235,3190,3213.53,2.62,0,-5485,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2478,3.77,0.24,12,0.09,850.00,13299.00,4580,20240223,-30.02,3150,20240805,1.75,3640,-11.95,20250106,3180,0.79,20250304,4355,-26.41,20240315,3150,1.75,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,150335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,15,2,0.47,206973285,64403,111.18,3195,3250,3185,4145,2235,3190,3213.72,2.62,0,-5534,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2478,3.77,0.24,12,0.08,850.00,13299.00,4580,20240223,-30.02,3150,20240805,1.75,3640,-11.95,20250106,3180,0.79,20250304,4355,-26.41,20240315,3150,1.75,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,140334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,40,2,1.25,109420590,34041,58.77,3195,3250,3185,4145,2235,3190,3214.38,2.62,0,-2565,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2497,3.80,0.24,12,0.04,850.00,13299.00,4580,20240223,-29.48,3150,20240805,2.54,3640,-11.26,20250106,3180,1.57,20250304,4355,-25.83,20240315,3150,2.54,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,130334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,50,2,1.57,97149220,30242,52.21,3195,3250,3185,4145,2235,3190,3212.39,2.62,0,-3102,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2505,3.81,0.24,12,0.04,850.00,13299.00,4580,20240223,-29.26,3150,20240805,2.86,3640,-10.99,20250106,3180,1.89,20250304,4355,-25.60,20240315,3150,2.86,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,120335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,35,2,1.10,90791261,28277,48.81,3195,3250,3185,4145,2235,3190,3210.78,2.62,0,-2692,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2493,3.79,0.24,12,0.04,850.00,13299.00,4580,20240223,-29.59,3150,20240805,2.38,3640,-11.40,20250106,3180,1.42,20250304,4355,-25.95,20240315,3150,2.38,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,110334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3237,47,2,1.47,88679627,27623,47.69,3195,3250,3185,4145,2235,3190,3210.35,2.62,0,-2691,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2503,3.81,0.24,12,0.04,850.00,13299.00,4580,20240223,-29.32,3150,20240805,2.76,3640,-11.07,20250106,3180,1.79,20250304,4355,-25.67,20240315,3150,2.76,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,100333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,20,2,0.63,75701910,23603,40.75,3195,3230,3185,4145,2235,3190,3207.30,2.62,0,-3845,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2482,3.78,0.24,12,0.03,850.00,13299.00,4580,20240223,-29.91,3150,20240805,1.90,3640,-11.81,20250106,3180,0.94,20250304,4355,-26.29,20240315,3150,1.90,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N +20250307,090335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3190,0,3,0.00,10751855,3367,5.81,3195,3195,3190,4145,2235,3190,3193.30,2.62,0,-1022,3233,3211,3198,3176,3163,3205,3170,387,955,500,2420,5,1,77310863,2466,3.75,0.24,12,0.00,850.00,13299.00,4580,20240223,-30.35,3150,20240805,1.27,3640,-12.36,20250106,3180,0.31,20250304,4355,-26.75,20240315,3150,1.27,20240805,1.53,N,023410,500,386 억,,2028838,N,N,54,N,00,N 20250306,160332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3190,-10,5,-0.31,179070250,55874,39.95,3210,3220,3185,4160,2240,3200,3204.95,2.64,0,-11682,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2466,3.75,0.24,12,0.07,850.00,13299.00,4580,20240223,-30.35,3150,20240805,1.27,3640,-12.36,20250106,3180,0.31,20250304,4355,-26.75,20240315,3150,1.27,20240805,1.53,N,023410,500,386 억,,2040419,N,N,54,N,00,N 20250306,150332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3197,-3,5,-0.09,150782077,47011,33.62,3210,3220,3190,4160,2240,3200,3207.38,2.64,0,-10882,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2472,3.76,0.24,12,0.06,850.00,13299.00,4580,20240223,-30.20,3150,20240805,1.49,3640,-12.17,20250106,3180,0.53,20250304,4355,-26.59,20240315,3150,1.49,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N 20250306,140332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,0,3,0.00,118701061,36980,26.44,3210,3220,3200,4160,2240,3200,3209.87,2.64,0,-8873,3236,3217,3206,3187,3176,3212,3182,387,960,500,2430,5,1,77310863,2474,3.76,0.24,12,0.05,850.00,13299.00,4580,20240223,-30.13,3150,20240805,1.59,3640,-12.09,20250106,3180,0.63,20250304,4355,-26.52,20240315,3150,1.59,20240805,1.53,N,023410,500,386 억,,2040419,N,N,57,N,00,N diff --git a/023440/price/prices-20250301.csv b/023440/price/prices-20250301.csv index e91a30521561..8e7407f347ef 100644 --- a/023440/price/prices-20250301.csv +++ b/023440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1910,-100,5,-4.98,1274689113,656787,60.57,1950,2010,1897,2610,1410,2010,1940.81,0.57,0,-71622,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1337,-3.89,1.56,12,0.94,-491.00,1222.00,2400,20240603,-20.42,1108,20240412,72.38,2140,-10.75,20250306,1429,33.66,20250203,2400,-20.42,20240603,1108,72.38,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,-90,5,-4.48,1032132270,529931,48.87,1950,2010,1905,2610,1410,2010,1947.67,0.57,0,-66626,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1344,-3.91,1.57,12,0.76,-491.00,1222.00,2400,20240603,-20.00,1108,20240412,73.29,2140,-10.28,20250306,1429,34.36,20250203,2400,-20.00,20240603,1108,73.29,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-64,5,-3.18,871294541,446413,41.17,1950,2010,1905,2610,1410,2010,1951.77,0.57,0,-51222,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1362,-3.96,1.59,12,0.64,-491.00,1222.00,2400,20240603,-18.92,1108,20240412,75.63,2140,-9.07,20250306,1429,36.18,20250203,2400,-18.92,20240603,1108,75.63,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,-57,5,-2.84,839770970,430206,39.68,1950,2010,1905,2610,1410,2010,1952.02,0.57,0,-46591,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1367,-3.98,1.60,12,0.61,-491.00,1222.00,2400,20240603,-18.62,1108,20240412,76.26,2140,-8.74,20250306,1429,36.67,20250203,2400,-18.62,20240603,1108,76.26,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,-49,5,-2.44,742699968,380546,35.10,1950,2010,1905,2610,1410,2010,1951.67,0.57,0,-48417,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1372,-3.99,1.60,12,0.54,-491.00,1222.00,2400,20240603,-18.29,1108,20240412,76.99,2140,-8.36,20250306,1429,37.23,20250203,2400,-18.29,20240603,1108,76.99,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1986,-24,5,-1.19,678524021,347872,32.08,1950,2010,1905,2610,1410,2010,1950.50,0.57,0,-46509,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1390,-4.04,1.63,12,0.50,-491.00,1222.00,2400,20240603,-17.25,1108,20240412,79.24,2140,-7.20,20250306,1429,38.98,20250203,2400,-17.25,20240603,1108,79.24,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-10,5,-0.50,638113976,327489,30.20,1950,2010,1905,2610,1410,2010,1948.51,0.57,0,-42039,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,5,1,69982103,1400,-4.07,1.64,12,0.47,-491.00,1222.00,2400,20240603,-16.67,1108,20240412,80.51,2140,-6.54,20250306,1429,39.96,20250203,2400,-16.67,20240603,1108,80.51,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N +20250307,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1974,-36,5,-1.79,104092998,53423,4.93,1950,1980,1939,2610,1410,2010,1948.47,0.57,0,16506,2196,2102,2046,1952,1896,2075,1925,350,600,500,1360,1,1,69982103,1381,-4.02,1.62,12,0.08,-491.00,1222.00,2400,20240603,-17.75,1108,20240412,78.16,2140,-7.76,20250306,1429,38.14,20250203,2400,-17.75,20240603,1108,78.16,20240412,1.12,N,023440,500,349 억,,402313,N,N,0,N,00,N 20250306,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,2208726160,1077515,163.12,2020,2140,1990,2610,1410,2010,2050.11,0.81,0,-163999,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1407,-4.09,1.64,12,1.54,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2140,-6.07,20250306,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N 20250306,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,2055945298,1001530,151.62,2020,2140,1990,2610,1410,2010,2052.82,0.81,0,-154152,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1407,-4.09,1.64,12,1.43,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2140,-6.07,20250306,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N 20250306,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,1915730165,931646,141.04,2020,2140,1990,2610,1410,2010,2056.30,0.81,0,-143836,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1403,-4.08,1.64,12,1.33,-491.00,1222.00,2400,20240603,-16.46,1108,20240412,80.96,2140,-6.31,20250306,1429,40.31,20250203,2400,-16.46,20240603,1108,80.96,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N diff --git a/023450/price/prices-20250301.csv b/023450/price/prices-20250301.csv index f22993fb1670..3e8acddc9bcd 100644 --- a/023450/price/prices-20250301.csv +++ b/023450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34250,-250,5,-0.72,22926800,665,75.06,34500,34550,34250,44850,24150,34500,34476.39,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1199,20.29,2.28,12,0.02,1688.00,15012.00,37400,20240527,-8.42,28100,20240305,21.89,34650,-1.15,20250227,31450,8.90,20250205,37400,-8.42,20240527,28300,21.02,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,22036200,639,72.12,34500,34550,34350,44850,24150,34500,34485.45,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28300,21.91,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34450,-50,5,-0.14,20690800,600,67.72,34500,34550,34350,44850,24150,34500,34484.67,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1206,20.41,2.29,12,0.02,1688.00,15012.00,37400,20240527,-7.89,28100,20240305,22.60,34650,-0.58,20250227,31450,9.54,20250205,37400,-7.89,20240527,28300,21.73,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34350,-150,5,-0.43,20587650,597,67.38,34500,34550,34350,44850,24150,34500,34485.18,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1202,20.35,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.16,28100,20240305,22.24,34650,-0.87,20250227,31450,9.22,20250205,37400,-8.16,20240527,28300,21.38,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34350,-150,5,-0.43,20415900,592,66.82,34500,34550,34350,44850,24150,34500,34486.32,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1202,20.35,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.16,28100,20240305,22.24,34650,-0.87,20250227,31450,9.22,20250205,37400,-8.16,20240527,28300,21.38,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,110335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34350,-150,5,-0.43,19385150,562,63.43,34500,34550,34350,44850,24150,34500,34493.15,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1202,20.35,2.29,12,0.02,1688.00,15012.00,37400,20240527,-8.16,28100,20240305,22.24,34650,-0.87,20250227,31450,9.22,20250205,37400,-8.16,20240527,28300,21.38,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,18765800,544,61.40,34500,34550,34400,44850,24150,34500,34495.96,0.01,0,-34,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28300,21.91,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N +20250307,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,7279500,211,23.81,34500,34500,34500,44850,24150,34500,34500.00,0.01,0,0,34633,34566,34433,34366,34233,34600,34400,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.01,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28300,21.91,20240307,0.08,N,023450,500,31 억,,486,N,N,1,N,00,N 20250306,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,30540250,886,72.86,34500,34500,34300,44850,24150,34500,34469.81,0.01,0,-35,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.03,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,1,N,00,N 20250306,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,29195750,847,69.65,34500,34500,34300,44850,24150,34500,34469.60,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N 20250306,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34500,0,3,0.00,28678300,832,68.42,34500,34500,34300,44850,24150,34500,34469.11,0.01,0,-34,34866,34682,34316,34132,33766,34775,34225,31,10350,500,24840,50,1,3500000,1208,20.44,2.30,12,0.02,1688.00,15012.00,37400,20240527,-7.75,28100,20240305,22.78,34650,-0.43,20250227,31450,9.70,20250205,37400,-7.75,20240527,28200,22.34,20240306,0.08,N,023450,500,31 억,,523,N,N,0,N,00,N diff --git a/023460/price/prices-20250301.csv b/023460/price/prices-20250301.csv index f8507c75fe17..938a983487be 100644 --- a/023460/price/prices-20250301.csv +++ b/023460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,150336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,140334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,130335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,120336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,110335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,100334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250307,090336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250306,160333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250306,150333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250306,140333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250301.csv b/023530/price/prices-20250301.csv index 6e934099ff0d..6f9787557a82 100644 --- a/023530/price/prices-20250301.csv +++ b/023530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,300,2,0.45,7240970600,106548,85.45,67000,68600,66500,87400,47200,67300,67960.39,8.68,0,2940,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19123,10.97,0.20,12,0.38,6165.00,335728.00,80700,20240223,-16.23,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,76900,-12.09,20240308,51800,30.50,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,77,N,00,N +20250307,150336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67700,400,2,0.59,6892816600,101404,81.33,67000,68600,66500,87400,47200,67300,67974.37,8.68,0,1509,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19151,10.98,0.20,12,0.36,6165.00,335728.00,80700,20240223,-16.11,51800,20250203,30.69,68600,-1.31,20250307,51800,30.69,20250203,76900,-11.96,20240308,51800,30.69,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,140335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68100,800,2,1.19,5683130850,83539,67.00,67000,68600,66500,87400,47200,67300,68030.41,8.68,0,4233,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19265,11.05,0.20,12,0.30,6165.00,335728.00,80700,20240223,-15.61,51800,20250203,31.47,68600,-0.73,20250307,51800,31.47,20250203,76900,-11.44,20240308,51800,31.47,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,130336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68300,1000,2,1.49,4615006600,67879,54.44,67000,68600,66500,87400,47200,67300,67989.58,8.68,0,9747,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19321,11.08,0.20,12,0.24,6165.00,335728.00,80700,20240223,-15.37,51800,20250203,31.85,68600,-0.44,20250307,51800,31.85,20250203,76900,-11.18,20240308,51800,31.85,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,120336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68200,900,2,1.34,3928482100,57818,46.37,67000,68600,66500,87400,47200,67300,67946.60,8.68,0,11552,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19293,11.06,0.20,12,0.20,6165.00,335728.00,80700,20240223,-15.49,51800,20250203,31.66,68600,-0.58,20250307,51800,31.66,20250203,76900,-11.31,20240308,51800,31.66,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,110335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68400,1100,2,1.63,3289418750,48466,38.87,67000,68600,66500,87400,47200,67300,67871.64,8.68,0,14010,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19350,11.09,0.20,12,0.17,6165.00,335728.00,80700,20240223,-15.24,51800,20250203,32.05,68600,-0.29,20250307,51800,32.05,20250203,76900,-11.05,20240308,51800,32.05,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,100334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,200,2,0.30,1911750700,28282,22.68,67000,68000,66500,87400,47200,67300,67596.90,8.68,0,3941,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19095,10.95,0.20,12,0.10,6165.00,335728.00,80700,20240223,-16.36,51800,20250203,30.31,68000,-0.74,20250307,51800,30.31,20250203,76900,-12.22,20240308,51800,30.31,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N +20250307,090336,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,0,3,0.00,404194500,5985,4.80,67000,67800,66500,87400,47200,67300,67537.93,8.68,0,2761,68766,68032,66766,66032,64766,68400,66400,1414,20100,5000,51140,100,1,28288755,19038,10.92,0.20,12,0.02,6165.00,335728.00,80700,20240223,-16.60,51800,20250203,29.92,67800,-0.74,20250307,51800,29.92,20250203,76900,-12.48,20240308,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2455080,N,N,39,N,00,N 20250306,160333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,8359016600,124688,100.56,66200,67500,65500,85600,46200,65900,67039.37,8.73,0,-21537,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.44,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67500,-0.30,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,39,N,00,N 20250306,150334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,7714391950,115101,92.83,66200,67500,65500,85600,46200,65900,67022.81,8.73,0,-19471,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.41,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67500,-0.30,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N 20250306,140333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,1400,2,2.12,5400265150,80715,65.09,66200,67300,65500,85600,46200,65900,66905.35,8.73,0,-9604,68766,67332,64966,63532,61166,68050,64250,1414,19700,5000,50080,100,1,28288755,19038,10.92,0.20,12,0.29,6165.00,335728.00,81900,20240222,-17.83,51800,20250203,29.92,67300,0.00,20250306,51800,29.92,20250203,77200,-12.82,20240306,51800,29.92,20250203,0.48,N,023530,5000,1414 억,,2470593,N,N,294,N,00,N diff --git a/023590/price/prices-20250301.csv b/023590/price/prices-20250301.csv index ccbac95e31f3..9055a983ea81 100644 --- a/023590/price/prices-20250301.csv +++ b/023590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21600,650,2,3.10,2987738250,138956,218.94,20800,21800,20750,27200,14700,20950,21501.33,22.72,0,-8586,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9691,4.29,0.38,12,0.31,5037.00,56391.00,23700,20240314,-8.86,16840,20240805,28.27,21800,-0.92,20250307,17490,23.50,20250203,23700,-8.86,20240314,16840,28.27,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,150336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21400,450,2,2.15,2881737500,134032,211.18,20800,21800,20750,27200,14700,20950,21500.37,22.72,0,-7166,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9601,4.25,0.38,12,0.30,5037.00,56391.00,23700,20240314,-9.70,16840,20240805,27.08,21800,-1.83,20250307,17490,22.36,20250203,23700,-9.70,20240314,16840,27.08,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,140335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21650,700,2,3.34,2466747275,114747,180.79,20800,21800,20750,27200,14700,20950,21497.27,22.72,0,-1546,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9714,4.30,0.38,12,0.26,5037.00,56391.00,23700,20240314,-8.65,16840,20240805,28.56,21800,-0.69,20250307,17490,23.79,20250203,23700,-8.65,20240314,16840,28.56,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,130336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21700,750,2,3.58,2243861400,104473,164.60,20800,21800,20750,27200,14700,20950,21477.91,22.72,0,-2963,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9736,4.31,0.38,12,0.23,5037.00,56391.00,23700,20240314,-8.44,16840,20240805,28.86,21800,-0.46,20250307,17490,24.07,20250203,23700,-8.44,20240314,16840,28.86,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,120336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21700,750,2,3.58,1881790275,87800,138.34,20800,21750,20750,27200,14700,20950,21432.69,22.72,0,-7427,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9736,4.31,0.38,12,0.20,5037.00,56391.00,23700,20240314,-8.44,16840,20240805,28.86,21750,-0.23,20250307,17490,24.07,20250203,23700,-8.44,20240314,16840,28.86,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,110335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,600,2,2.86,1296183375,60675,95.60,20800,21650,20750,27200,14700,20950,21362.73,22.72,0,-5259,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9669,4.28,0.38,12,0.14,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,21650,-0.46,20250307,17490,23.21,20250203,23700,-9.07,20240314,16840,27.97,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,100334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,300,2,1.43,511834200,24176,38.09,20800,21500,20750,27200,14700,20950,21171.17,22.72,0,20,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9534,4.22,0.38,12,0.05,5037.00,56391.00,23700,20240314,-10.34,16840,20240805,26.19,21500,0.00,20250226,17490,21.50,20250203,23700,-10.34,20240314,16840,26.19,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N +20250307,090337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20750,-200,5,-0.95,11623600,559,0.88,20800,20850,20750,27200,14700,20950,20793.56,22.72,0,-160,21350,21150,20900,20700,20450,21250,20800,224,6250,500,15920,50,1,44866617,9310,4.12,0.37,12,0.00,5037.00,56391.00,23700,20240314,-12.45,16840,20240805,23.22,21500,-3.49,20250226,17490,18.64,20250203,23700,-12.45,20240314,16840,23.22,20240805,0.19,N,023590,500,224 억,,10191518,N,N,0,N,00,N 20250306,160334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20950,50,2,0.24,1315602300,63039,73.30,20750,21100,20650,27150,14650,20900,20869.65,22.71,0,5538,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9400,4.16,0.37,12,0.14,5037.00,56391.00,23700,20240314,-11.60,16840,20240805,24.41,21500,-2.56,20250226,17490,19.78,20250203,23700,-11.60,20240314,16840,24.41,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N 20250306,150334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21000,100,2,0.48,1253350550,60068,69.85,20750,21100,20650,27150,14650,20900,20865.53,22.71,0,4764,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9422,4.17,0.37,12,0.13,5037.00,56391.00,23700,20240314,-11.39,16840,20240805,24.70,21500,-2.33,20250226,17490,20.07,20250203,23700,-11.39,20240314,16840,24.70,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N 20250306,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20950,50,2,0.24,1103919750,52943,61.56,20750,21100,20650,27150,14650,20900,20851.10,22.71,0,6912,21300,21100,20800,20600,20300,21200,20700,224,6250,500,15880,50,1,44866617,9400,4.16,0.37,12,0.12,5037.00,56391.00,23700,20240314,-11.60,16840,20240805,24.41,21500,-2.56,20250226,17490,19.78,20250203,23700,-11.60,20240314,16840,24.41,20240805,0.20,N,023590,500,224 억,,10189910,N,N,49,N,00,N diff --git a/023600/price/prices-20250301.csv b/023600/price/prices-20250301.csv index 35389739cc23..3f78da9d9c93 100644 --- a/023600/price/prices-20250301.csv +++ b/023600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,10,2,0.12,34487590,4291,40.74,8050,8110,7960,10510,5670,8090,8037.19,3.50,0,269,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1310,2.45,0.24,12,0.03,3306.00,34139.00,11700,20240223,-30.77,7860,20241209,3.05,8240,-1.70,20250106,7860,3.05,20250214,11300,-28.32,20240307,7860,3.05,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,150337,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-70,5,-0.87,31466760,3918,37.20,8050,8110,7960,10510,5670,8090,8031.33,3.50,0,326,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1297,2.43,0.23,12,0.02,3306.00,34139.00,11700,20240223,-31.45,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11300,-29.03,20240307,7860,2.04,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,140335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-60,5,-0.74,26137780,3254,30.90,8050,8110,7960,10510,5670,8090,8032.51,3.50,0,273,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1298,2.43,0.24,12,0.02,3306.00,34139.00,11700,20240223,-31.37,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11300,-28.94,20240307,7860,2.16,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,130336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-60,5,-0.74,17849380,2222,21.10,8050,8110,7960,10510,5670,8090,8033.02,3.50,0,254,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1298,2.43,0.24,12,0.01,3306.00,34139.00,11700,20240223,-31.37,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11300,-28.94,20240307,7860,2.16,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,120337,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-50,5,-0.62,14965880,1863,17.69,8050,8110,7960,10510,5670,8090,8033.22,3.50,0,254,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1300,2.43,0.24,12,0.01,3306.00,34139.00,11700,20240223,-31.28,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11300,-28.85,20240307,7860,2.29,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,110336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-60,5,-0.74,9518700,1186,11.26,8050,8110,7960,10510,5670,8090,8025.89,3.50,0,292,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1298,2.43,0.24,12,0.01,3306.00,34139.00,11700,20240223,-31.37,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11300,-28.94,20240307,7860,2.16,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,100334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-70,5,-0.87,6522810,813,7.72,8050,8110,7960,10510,5670,8090,8023.14,3.50,0,261,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1297,2.43,0.23,12,0.01,3306.00,34139.00,11700,20240223,-31.45,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11300,-29.03,20240307,7860,2.04,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N +20250307,090337,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-100,5,-1.24,1623450,203,1.93,8050,8050,7960,10510,5670,8090,7997.29,3.50,0,94,8190,8140,8070,8020,7950,8165,8045,81,2420,500,5820,10,1,16170000,1292,2.42,0.23,12,0.00,3306.00,34139.00,11700,20240223,-31.71,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11300,-29.29,20240307,7860,1.65,20241209,0.23,N,023600,500,80 억,,566429,N,N,0,N,00,N 20250306,160334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,30,2,0.37,84608815,10532,205.54,8060,8120,8000,10470,5650,8060,8033.50,3.50,0,589,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1308,2.45,0.24,12,0.07,3306.00,34139.00,11890,20240222,-31.96,7860,20241209,2.93,8240,-1.82,20250106,7860,2.93,20250214,11380,-28.91,20240306,7860,2.93,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N 20250306,150334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-40,5,-0.50,80230325,9988,194.93,8060,8120,8000,10470,5650,8060,8032.67,3.50,0,581,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1297,2.43,0.23,12,0.06,3306.00,34139.00,11890,20240222,-32.55,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11380,-29.53,20240306,7860,2.04,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N 20250306,140334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,0,3,0.00,17908455,2223,43.38,8060,8120,8030,10470,5650,8060,8055.99,3.50,0,117,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1303,2.44,0.24,12,0.01,3306.00,34139.00,11890,20240222,-32.21,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11380,-29.17,20240306,7860,2.54,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N diff --git a/023760/price/prices-20250301.csv b/023760/price/prices-20250301.csv index ff56316328a3..f8946446fbfe 100644 --- a/023760/price/prices-20250301.csv +++ b/023760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,27363320,49163,41.01,557,559,554,724,390,557,556.58,0.12,0,-75,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,648,-14.20,20240307,522,6.51,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,25380063,45596,38.04,557,559,554,724,390,557,556.63,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,648,-14.20,20240307,522,6.51,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,24824384,44595,37.20,557,559,554,724,390,557,556.66,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,648,-14.20,20240307,522,6.51,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,21923693,39378,32.85,557,559,554,724,390,557,556.75,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,648,-14.20,20240307,522,6.51,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,18449870,33114,27.62,557,559,556,724,390,557,557.16,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,648,-14.20,20240307,522,6.51,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,0,3,0.00,10150914,18211,15.19,557,559,557,724,390,557,557.41,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,648,-14.04,20240307,522,6.70,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,1,2,0.18,5525911,9913,8.27,557,559,557,724,390,557,557.44,0.12,0,-74,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.00,210.00,1944.00,712,20240226,-21.63,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,648,-13.89,20240307,522,6.90,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N +20250307,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,0,3,0.00,970856,1743,1.45,557,558,557,724,390,557,557.00,0.12,0,-50,562,559,557,554,552,558,553,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.00,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,648,-14.04,20240307,522,6.70,20241226,0.25,N,023760,500,1578 억,,374181,N,N,0,N,00,N 20250306,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,66835831,119844,190.44,558,560,555,725,391,558,557.69,0.12,0,-31,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N 20250306,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,64573847,115782,183.99,558,560,555,725,391,558,557.72,0.12,0,454,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N 20250306,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,62965199,112890,179.39,558,560,555,725,391,558,557.76,0.12,0,392,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N diff --git a/023770/price/prices-20250301.csv b/023770/price/prices-20250301.csv index 047041b5c7a3..35a53ffeb6d7 100644 --- a/023770/price/prices-20250301.csv +++ b/023770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-105,5,-2.79,114003930,30643,159.76,3765,3945,3660,4890,2640,3765,3720.39,6.13,0,-5820,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,321,-5.35,1.24,12,0.35,-684.00,2958.00,8680,20240913,-57.83,3145,20250207,16.38,4310,-15.08,20250221,3145,16.38,20250207,8680,-57.83,20240913,3145,16.38,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,150337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,-65,5,-1.73,103371210,27741,144.63,3765,3945,3660,4890,2640,3765,3726.30,6.13,0,-5542,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,324,-5.41,1.25,12,0.32,-684.00,2958.00,8680,20240913,-57.37,3145,20250207,17.65,4310,-14.15,20250221,3145,17.65,20250207,8680,-57.37,20240913,3145,17.65,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-75,5,-1.99,68343325,18252,95.16,3765,3945,3660,4890,2640,3765,3744.43,6.13,0,-5480,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,323,-5.39,1.25,12,0.21,-684.00,2958.00,8680,20240913,-57.49,3145,20250207,17.33,4310,-14.39,20250221,3145,17.33,20250207,8680,-57.49,20240913,3145,17.33,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,130337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,-95,5,-2.52,67310100,17972,93.70,3765,3945,3660,4890,2640,3765,3745.28,6.13,0,-5312,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,322,-5.37,1.24,12,0.21,-684.00,2958.00,8680,20240913,-57.72,3145,20250207,16.69,4310,-14.85,20250221,3145,16.69,20250207,8680,-57.72,20240913,3145,16.69,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,120337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,-55,5,-1.46,41670695,11003,57.36,3765,3945,3705,4890,2640,3765,3787.21,6.13,0,-5434,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,325,-5.42,1.25,12,0.13,-684.00,2958.00,8680,20240913,-57.26,3145,20250207,17.97,4310,-13.92,20250221,3145,17.97,20250207,8680,-57.26,20240913,3145,17.97,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,110336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,-25,5,-0.66,30744675,8065,42.05,3765,3945,3715,4890,2640,3765,3812.11,6.13,0,-4906,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,328,-5.47,1.26,12,0.09,-684.00,2958.00,8680,20240913,-56.91,3145,20250207,18.92,4310,-13.23,20250221,3145,18.92,20250207,8680,-56.91,20240913,3145,18.92,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,100335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3785,20,2,0.53,22425430,5848,30.49,3765,3945,3720,4890,2640,3765,3834.72,6.13,0,-3765,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,332,-5.53,1.28,12,0.07,-684.00,2958.00,8680,20240913,-56.39,3145,20250207,20.35,4310,-12.18,20250221,3145,20.35,20250207,8680,-56.39,20240913,3145,20.35,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N +20250307,090338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,5,2,0.13,1252200,332,1.73,3765,3815,3765,4890,2640,3765,3771.69,6.13,0,-71,4121,3942,3821,3642,3521,3882,3582,44,1125,500,2480,5,1,8766820,331,-5.51,1.27,12,0.00,-684.00,2958.00,8680,20240913,-56.57,3145,20250207,19.87,4310,-12.53,20250221,3145,19.87,20250207,8680,-56.57,20240913,3145,19.87,20250207,0.11,N,023770,500,43 억,,537026,N,N,0,N,00,N 20250306,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,-10,5,-0.26,72231015,19163,257.50,3810,4000,3700,4905,2645,3775,3769.30,6.09,0,-788,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.22,-684.00,2958.00,8680,20240913,-56.62,3145,20250207,19.71,4310,-12.65,20250221,3145,19.71,20250207,8680,-56.62,20240913,3145,19.71,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N 20250306,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-5,5,-0.13,71056420,18851,253.31,3810,4000,3700,4905,2645,3775,3769.37,6.09,0,-769,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,331,-5.51,1.27,12,0.22,-684.00,2958.00,8680,20240913,-56.57,3145,20250207,19.87,4310,-12.53,20250221,3145,19.87,20250207,8680,-56.57,20240913,3145,19.87,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N 20250306,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-15,5,-0.40,69401080,18411,247.39,3810,4000,3700,4905,2645,3775,3769.54,6.09,0,-375,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.21,-684.00,2958.00,8680,20240913,-56.68,3145,20250207,19.55,4310,-12.76,20250221,3145,19.55,20250207,8680,-56.68,20240913,3145,19.55,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N diff --git a/023790/price/prices-20250301.csv b/023790/price/prices-20250301.csv index 06ef4a94a30c..3d00889ea6b6 100644 --- a/023790/price/prices-20250301.csv +++ b/023790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160336,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1213,4,2,0.33,57783932,48194,63.96,1200,1214,1185,1571,847,1209,1198.99,0.13,0,-2461,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,253,-0.94,1.30,12,0.23,-1294.00,933.00,1355,20241008,-10.48,837,20240307,44.92,1300,-6.69,20250120,880,37.84,20250107,1355,-10.48,20241008,837,44.92,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,150337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1208,-1,5,-0.08,56897173,47462,62.99,1200,1214,1185,1571,847,1209,1198.79,0.13,0,-2415,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,252,-0.93,1.29,12,0.23,-1294.00,933.00,1355,20241008,-10.85,837,20240307,44.32,1300,-7.08,20250120,880,37.27,20250107,1355,-10.85,20241008,837,44.32,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,140336,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,-4,5,-0.33,56284416,46954,62.32,1200,1214,1185,1571,847,1209,1198.71,0.13,0,-2383,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,251,-0.93,1.29,12,0.23,-1294.00,933.00,1355,20241008,-11.07,837,20240307,43.97,1300,-7.31,20250120,880,36.93,20250107,1355,-11.07,20241008,837,43.97,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,130337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1204,-5,5,-0.41,53063054,44291,58.78,1200,1213,1185,1571,847,1209,1198.05,0.13,0,-1941,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,251,-0.93,1.29,12,0.21,-1294.00,933.00,1355,20241008,-11.14,837,20240307,43.85,1300,-7.38,20250120,880,36.82,20250107,1355,-11.14,20241008,837,43.85,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,120337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,1,2,0.08,50456869,42133,55.92,1200,1213,1185,1571,847,1209,1197.56,0.13,0,-768,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,252,-0.94,1.30,12,0.20,-1294.00,933.00,1355,20241008,-10.70,837,20240307,44.56,1300,-6.92,20250120,880,37.50,20250107,1355,-10.70,20241008,837,44.56,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,110336,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1204,-5,5,-0.41,50081811,41823,55.51,1200,1213,1185,1571,847,1209,1197.47,0.13,0,-458,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,251,-0.93,1.29,12,0.20,-1294.00,933.00,1355,20241008,-11.14,837,20240307,43.85,1300,-7.38,20250120,880,36.82,20250107,1355,-11.14,20241008,837,43.85,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,100335,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,-6,5,-0.50,47709630,39859,52.90,1200,1213,1185,1571,847,1209,1196.96,0.13,0,-213,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,251,-0.93,1.29,12,0.19,-1294.00,933.00,1355,20241008,-11.22,837,20240307,43.73,1300,-7.46,20250120,880,36.70,20250107,1355,-11.22,20241008,837,43.73,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N +20250307,090338,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,1,2,0.08,25210,21,0.03,1200,1210,1200,1571,847,1209,1200.48,0.13,0,0,1303,1255,1230,1182,1157,1245,1172,104,362,500,0,1,1,20841335,252,-0.94,1.30,12,0.00,-1294.00,933.00,1355,20241008,-10.70,837,20240307,44.56,1300,-6.92,20250120,880,37.50,20250107,1355,-10.70,20241008,837,44.56,20240307,0.00,N,023790,500,104 억,,27411,N,N,0,N,00,N 20250306,160335,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,-8,5,-0.66,91462231,75345,962.38,1209,1278,1205,1582,852,1217,1213.91,0.14,0,-1357,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,252,-0.93,1.30,12,0.36,-1294.00,933.00,1355,20241008,-10.77,837,20240307,44.44,1300,-7.00,20250120,880,37.39,20250107,1355,-10.77,20241008,837,44.44,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N 20250306,150335,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1220,3,2,0.25,67455118,55488,708.75,1209,1278,1205,1582,852,1217,1215.67,0.14,0,-580,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,254,-0.94,1.31,12,0.27,-1294.00,933.00,1355,20241008,-9.96,837,20240307,45.76,1300,-6.15,20250120,880,38.64,20250107,1355,-9.96,20241008,837,45.76,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N 20250306,140334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,4,2,0.33,67256258,55325,706.67,1209,1278,1205,1582,852,1217,1215.66,0.14,0,-477,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,254,-0.94,1.31,12,0.27,-1294.00,933.00,1355,20241008,-9.89,837,20240307,45.88,1300,-6.08,20250120,880,38.75,20250107,1355,-9.89,20241008,837,45.88,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N diff --git a/023800/price/prices-20250301.csv b/023800/price/prices-20250301.csv index 07291dc435ab..7554eb8832ee 100644 --- a/023800/price/prices-20250301.csv +++ b/023800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-40,5,-0.68,87619830,14954,88.81,5890,5940,5840,7670,4130,5900,5859.29,1.30,0,-3510,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,926,6.63,0.44,12,0.09,884.00,13464.00,8640,20240223,-32.18,5040,20241209,16.27,6780,-13.57,20250205,5410,8.32,20250203,8360,-29.90,20240325,5040,16.27,20241209,1.18,N,023800,500,79 억,,205420,N,N,103,N,00,N +20250307,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-60,5,-1.02,81683650,13940,82.78,5890,5940,5840,7670,4130,5900,5859.66,1.30,0,-2857,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,923,6.61,0.43,12,0.09,884.00,13464.00,8640,20240223,-32.41,5040,20241209,15.87,6780,-13.86,20250205,5410,7.95,20250203,8360,-30.14,20240325,5040,15.87,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-50,5,-0.85,51526100,8786,52.18,5890,5940,5850,7670,4130,5900,5864.57,1.30,0,-55,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,925,6.62,0.43,12,0.06,884.00,13464.00,8640,20240223,-32.29,5040,20241209,16.07,6780,-13.72,20250205,5410,8.13,20250203,8360,-30.02,20240325,5040,16.07,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-40,5,-0.68,42698330,7280,43.23,5890,5940,5850,7670,4130,5900,5865.16,1.30,0,-457,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,926,6.63,0.44,12,0.05,884.00,13464.00,8640,20240223,-32.18,5040,20241209,16.27,6780,-13.57,20250205,5410,8.32,20250203,8360,-29.90,20240325,5040,16.27,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,120338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-30,5,-0.51,19125420,3256,19.34,5890,5940,5850,7670,4130,5900,5873.90,1.30,0,-982,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,928,6.64,0.44,12,0.02,884.00,13464.00,8640,20240223,-32.06,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8360,-29.78,20240325,5040,16.47,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,110337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-40,5,-0.68,13404030,2281,13.55,5890,5940,5850,7670,4130,5900,5876.38,1.30,0,-189,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,926,6.63,0.44,12,0.01,884.00,13464.00,8640,20240223,-32.18,5040,20241209,16.27,6780,-13.57,20250205,5410,8.32,20250203,8360,-29.90,20240325,5040,16.27,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,0,3,0.00,5998920,1023,6.08,5890,5900,5850,7670,4130,5900,5864.05,1.30,0,50,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,933,6.67,0.44,12,0.01,884.00,13464.00,8640,20240223,-31.71,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N +20250307,090338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-50,5,-0.85,3102690,530,3.15,5890,5900,5850,7670,4130,5900,5854.13,1.30,0,84,6100,6000,5940,5840,5780,5970,5810,79,1770,500,4130,10,1,15809197,925,6.62,0.43,12,0.00,884.00,13464.00,8640,20240223,-32.29,5040,20241209,16.07,6780,-13.72,20250205,5410,8.13,20250203,8360,-30.02,20240325,5040,16.07,20241209,1.18,N,023800,500,79 억,,205420,N,N,57,N,00,N 20250306,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-70,5,-1.17,98878930,16701,65.65,5980,6040,5880,7760,4180,5970,5920.54,1.31,0,-2302,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,933,6.67,0.44,12,0.11,884.00,13464.00,8810,20240222,-33.03,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.19,N,023800,500,79 억,,206341,N,N,57,N,00,N 20250306,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,-60,5,-1.01,90690600,15315,60.21,5980,6040,5880,7760,4180,5970,5921.68,1.31,0,-1488,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,934,6.69,0.44,12,0.10,884.00,13464.00,8810,20240222,-32.92,5040,20241209,17.26,6780,-12.83,20250205,5410,9.24,20250203,8360,-29.31,20240325,5040,17.26,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N 20250306,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-90,5,-1.51,83820770,14149,55.62,5980,6040,5880,7760,4180,5970,5924.15,1.31,0,-327,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,930,6.65,0.44,12,0.09,884.00,13464.00,8810,20240222,-33.26,5040,20241209,16.67,6780,-13.27,20250205,5410,8.69,20250203,8360,-29.67,20240325,5040,16.67,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N diff --git a/023810/price/prices-20250301.csv b/023810/price/prices-20250301.csv index a17129c2a72a..deb5f48c6a98 100644 --- a/023810/price/prices-20250301.csv +++ b/023810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-20,5,-0.34,22324700,3820,49.54,5820,5880,5800,7640,4120,5880,5844.16,0.42,0,201,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,586,5.27,0.49,12,0.04,1112.00,12029.00,10570,20240320,-44.56,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10570,-44.56,20240320,5260,11.41,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-20,5,-0.34,13484550,2310,29.96,5820,5880,5800,7640,4120,5880,5837.47,0.42,0,224,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,586,5.27,0.49,12,0.02,1112.00,12029.00,10570,20240320,-44.56,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10570,-44.56,20240320,5260,11.41,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,12476880,2137,27.71,5820,5880,5800,7640,4120,5880,5838.50,0.42,0,188,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,587,5.28,0.49,12,0.02,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,6447900,1104,14.32,5820,5880,5800,7640,4120,5880,5840.49,0.42,0,72,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,587,5.28,0.49,12,0.01,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,120338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,4141860,708,9.18,5820,5880,5800,7640,4120,5880,5850.08,0.42,0,1,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.01,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,110337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,1757200,300,3.89,5820,5880,5820,7640,4120,5880,5857.33,0.42,0,1,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.00,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,100336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,1292760,221,2.87,5820,5880,5820,7640,4120,5880,5849.59,0.42,0,1,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.00,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N +20250307,090338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,-60,5,-1.02,52380,9,0.12,5820,5820,5820,7640,4120,5880,5820.00,0.42,0,0,6053,5966,5883,5796,5713,6010,5840,50,1760,500,4230,10,1,10000000,582,5.23,0.48,12,0.00,1112.00,12029.00,10570,20240320,-44.94,5260,20241202,10.65,6780,-14.16,20250214,5310,9.60,20250106,10570,-44.94,20240320,5260,10.65,20241202,2.16,N,023810,500,50 억,,41582,N,N,4,N,00,N 20250306,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,45058675,7691,139.23,5830,5970,5800,7640,4120,5880,5858.62,0.41,0,202,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.08,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41387,N,N,4,N,00,N 20250306,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,41250375,7041,127.46,5830,5970,5800,7640,4120,5880,5858.60,0.41,0,172,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,587,5.28,0.49,12,0.07,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N 20250306,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-40,5,-0.68,35843885,6119,110.77,5830,5970,5800,7640,4120,5880,5857.80,0.41,0,149,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,584,5.25,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.75,5260,20241202,11.03,6780,-13.86,20250214,5310,9.98,20250106,10570,-44.75,20240320,5260,11.03,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N diff --git a/023900/price/prices-20250301.csv b/023900/price/prices-20250301.csv index a92a9f3c2323..c83528fb6867 100644 --- a/023900/price/prices-20250301.csv +++ b/023900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,0,3,0.00,30955180,3418,154.10,9050,9160,9010,11810,6370,9090,9056.47,0.83,0,-369,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1145,13.53,0.74,12,0.03,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,150338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-80,5,-0.88,28728980,3172,143.01,9050,9160,9010,11810,6370,9090,9057.06,0.83,0,-242,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1135,13.41,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.52,8580,20241209,5.01,9480,-4.96,20250110,8900,1.24,20250203,14420,-37.52,20240611,8580,5.01,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,140337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9060,-30,5,-0.33,10667830,1172,52.84,9050,9160,9020,11810,6370,9090,9102.24,0.83,0,-90,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1142,13.48,0.74,12,0.01,672.00,12319.00,14420,20240611,-37.17,8580,20241209,5.59,9480,-4.43,20250110,8900,1.80,20250203,14420,-37.17,20240611,8580,5.59,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,130338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9070,-20,5,-0.22,10368630,1139,51.35,9050,9160,9020,11810,6370,9090,9103.27,0.83,0,-72,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1143,13.50,0.74,12,0.01,672.00,12319.00,14420,20240611,-37.10,8580,20241209,5.71,9480,-4.32,20250110,8900,1.91,20250203,14420,-37.10,20240611,8580,5.71,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,120338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,10,2,0.11,6612480,725,32.69,9050,9160,9050,11810,6370,9090,9120.66,0.83,0,-46,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1147,13.54,0.74,12,0.01,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,110337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,10,2,0.11,5884170,645,29.08,9050,9160,9050,11810,6370,9090,9122.74,0.83,0,-24,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1147,13.54,0.74,12,0.01,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,100336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9140,50,2,0.55,4073110,446,20.11,9050,9160,9050,11810,6370,9090,9132.53,0.83,0,2,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1152,13.60,0.74,12,0.00,672.00,12319.00,14420,20240611,-36.62,8580,20241209,6.53,9480,-3.59,20250110,8900,2.70,20250203,14420,-36.62,20240611,8580,6.53,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N +20250307,090339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9160,70,2,0.77,27260,3,0.14,9050,9160,9050,11810,6370,9090,9086.67,0.83,0,-1,9150,9120,9100,9070,9050,9110,9060,63,2720,500,6720,10,1,12600000,1154,13.63,0.74,12,0.00,672.00,12319.00,14420,20240611,-36.48,8580,20241209,6.76,9480,-3.38,20250110,8900,2.92,20250203,14420,-36.48,20240611,8580,6.76,20241209,1.20,N,023900,500,63 억,,104260,N,N,0,N,00,N 20250306,160335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,-10,5,-0.11,20172550,2218,34.53,9100,9130,9080,11830,6370,9100,9094.93,0.81,0,-186,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1145,13.53,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N 20250306,150336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,10,2,0.11,18817180,2069,32.21,9100,9130,9080,11830,6370,9100,9094.82,0.81,0,-183,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1148,13.56,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.82,8580,20241209,6.18,9480,-3.90,20250110,8900,2.36,20250203,14420,-36.82,20240611,8580,6.18,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N 20250306,140335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9130,30,2,0.33,18489170,2033,31.65,9100,9130,9080,11830,6370,9100,9094.53,0.81,0,-170,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1150,13.59,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.69,8580,20241209,6.41,9480,-3.69,20250110,8900,2.58,20250203,14420,-36.69,20240611,8580,6.41,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N diff --git a/023910/price/prices-20250301.csv b/023910/price/prices-20250301.csv index 58847a13826e..64451484fb83 100644 --- a/023910/price/prices-20250301.csv +++ b/023910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-150,5,-0.59,260014550,10260,69.01,25500,25500,25200,33150,17850,25500,25342.55,17.06,0,-52,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1521,5.35,0.61,12,0.17,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25200,0.60,20250307,29350,-13.63,20240522,23750,6.74,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,150339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-300,5,-1.18,246880800,9740,65.51,25500,25500,25200,33150,17850,25500,25347.10,17.06,0,-65,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1512,5.32,0.60,12,0.16,4738.00,41899.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25200,0.00,20250307,29350,-14.14,20240522,23750,6.11,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,140337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-250,5,-0.98,175289650,6905,46.45,25500,25500,25250,33150,17850,25500,25385.90,17.06,0,-106,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1515,5.33,0.60,12,0.12,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25200,0.20,20250203,29350,-13.97,20240522,23750,6.32,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,130338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-250,5,-0.98,163442250,6436,43.29,25500,25500,25250,33150,17850,25500,25395.00,17.06,0,-124,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1515,5.33,0.60,12,0.11,4738.00,41899.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,25200,0.20,20250203,29350,-13.97,20240522,23750,6.32,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,120338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-100,5,-0.39,108216000,4254,28.61,25500,25500,25350,33150,17850,25500,25438.65,17.06,0,-261,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1524,5.36,0.61,12,0.07,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25200,0.79,20250203,29350,-13.46,20240522,23750,6.95,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,110337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-100,5,-0.39,93938300,3692,24.83,25500,25500,25350,33150,17850,25500,25443.74,17.06,0,-269,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1524,5.36,0.61,12,0.06,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25200,0.79,20250203,29350,-13.46,20240522,23750,6.95,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,100336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-100,5,-0.39,60588950,2382,16.02,25500,25500,25350,33150,17850,25500,25436.17,17.06,0,-401,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1524,5.36,0.61,12,0.04,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25200,0.79,20250203,29350,-13.46,20240522,23750,6.95,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N +20250307,090339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,0,3,0.00,7700950,302,2.03,25500,25500,25450,33150,17850,25500,25499.83,17.06,0,2,26233,25866,25533,25166,24833,25700,25000,30,7650,500,19380,50,1,6000000,1530,5.38,0.61,12,0.01,4738.00,41899.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25200,1.19,20250203,29350,-13.12,20240522,23750,7.37,20241114,0.21,N,023910,500,30 억,,1023550,N,N,0,N,00,N 20250306,160336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,-100,5,-0.39,287631875,11300,99.38,25900,25900,25200,33250,17950,25600,25453.74,17.13,0,-2087,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1530,5.38,0.61,12,0.19,4738.00,41899.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25200,1.19,20250306,29350,-13.12,20240522,23750,7.37,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N 20250306,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-200,5,-0.78,280963175,11038,97.08,25900,25900,25200,33250,17950,25600,25454.17,17.13,0,-2101,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1524,5.36,0.61,12,0.18,4738.00,41899.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25200,0.79,20250306,29350,-13.46,20240522,23750,6.95,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N 20250306,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-250,5,-0.98,214884400,8426,74.11,25900,25900,25300,33250,17950,25600,25502.54,17.13,0,-1802,26133,25866,25533,25266,24933,26000,25400,30,7650,500,19450,50,1,6000000,1521,5.35,0.61,12,0.14,4738.00,41899.00,29350,20240522,-13.63,23750,20241114,6.74,26500,-4.34,20250106,25200,0.60,20250203,29350,-13.63,20240522,23750,6.74,20241114,0.21,N,023910,500,30 억,,1028039,N,N,1,N,00,N diff --git a/023960/price/prices-20250301.csv b/023960/price/prices-20250301.csv index 8deea556d5e1..a5dabdd088d5 100644 --- a/023960/price/prices-20250301.csv +++ b/023960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1287,-35,5,-2.65,138821514,106825,190.92,1322,1322,1287,1718,926,1322,1299.52,1.50,0,-12185,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,451,-17.63,1.07,12,0.30,-73.00,1206.00,2450,20240930,-47.47,1200,20250205,7.25,1469,-12.39,20250113,1200,7.25,20250205,2450,-47.47,20240930,1200,7.25,20250205,0.94,N,023960,500,175 억,,525173,N,N,3,N,00,N +20250307,150339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1290,-32,5,-2.42,125018817,96114,171.77,1322,1322,1289,1718,926,1322,1300.73,1.50,0,-10266,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,452,-17.67,1.07,12,0.27,-73.00,1206.00,2450,20240930,-47.35,1200,20250205,7.50,1469,-12.19,20250113,1200,7.50,20250205,2450,-47.35,20240930,1200,7.50,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,140337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1299,-23,5,-1.74,112376844,86324,154.28,1322,1322,1289,1718,926,1322,1301.80,1.50,0,-8585,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,455,-17.79,1.08,12,0.25,-73.00,1206.00,2450,20240930,-46.98,1200,20250205,8.25,1469,-11.57,20250113,1200,8.25,20250205,2450,-46.98,20240930,1200,8.25,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,130338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1303,-19,5,-1.44,92510079,70977,126.85,1322,1322,1293,1718,926,1322,1303.38,1.50,0,-4742,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,457,-17.85,1.08,12,0.20,-73.00,1206.00,2450,20240930,-46.82,1200,20250205,8.58,1469,-11.30,20250113,1200,8.58,20250205,2450,-46.82,20240930,1200,8.58,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,120339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1308,-14,5,-1.06,79395543,60861,108.77,1322,1322,1295,1718,926,1322,1304.54,1.50,0,-363,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,459,-17.92,1.08,12,0.17,-73.00,1206.00,2450,20240930,-46.61,1200,20250205,9.00,1469,-10.96,20250113,1200,9.00,20250205,2450,-46.61,20240930,1200,9.00,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,110338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1297,-25,5,-1.89,65012580,49799,89.00,1322,1322,1295,1718,926,1322,1305.50,1.50,0,263,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,455,-17.77,1.08,12,0.14,-73.00,1206.00,2450,20240930,-47.06,1200,20250205,8.08,1469,-11.71,20250113,1200,8.08,20250205,2450,-47.06,20240930,1200,8.08,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,100337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1295,-27,5,-2.04,41359872,31700,56.65,1322,1322,1295,1718,926,1322,1304.73,1.50,0,-539,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,454,-17.74,1.07,12,0.09,-73.00,1206.00,2450,20240930,-47.14,1200,20250205,7.92,1469,-11.84,20250113,1200,7.92,20250205,2450,-47.14,20240930,1200,7.92,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N +20250307,090339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1308,-14,5,-1.06,9621528,7315,13.07,1322,1322,1308,1718,926,1322,1315.31,1.50,0,-1902,1390,1355,1335,1300,1280,1346,1291,175,396,500,890,1,1,35058587,459,-17.92,1.08,12,0.02,-73.00,1206.00,2450,20240930,-46.61,1200,20250205,9.00,1469,-10.96,20250113,1200,9.00,20250205,2450,-46.61,20240930,1200,9.00,20250205,0.94,N,023960,500,175 억,,525173,N,N,5,N,00,N 20250306,160336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1322,-20,5,-1.49,74504286,55947,40.31,1370,1370,1315,1744,940,1342,1331.69,1.52,0,-10091,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.11,1.10,12,0.16,-73.00,1206.00,2450,20240930,-46.04,1200,20250205,10.17,1469,-10.01,20250113,1200,10.17,20250205,2450,-46.04,20240930,1200,10.17,20250205,0.97,N,023960,500,175 억,,532780,N,N,5,N,00,N 20250306,150336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1321,-21,5,-1.56,71199544,53450,38.51,1370,1370,1315,1744,940,1342,1332.08,1.52,0,-9173,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,463,-18.10,1.10,12,0.15,-73.00,1206.00,2450,20240930,-46.08,1200,20250205,10.08,1469,-10.07,20250113,1200,10.08,20250205,2450,-46.08,20240930,1200,10.08,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N 20250306,140336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1328,-14,5,-1.04,64357409,48295,34.79,1370,1370,1315,1744,940,1342,1332.59,1.52,0,-8846,1397,1369,1321,1293,1245,1383,1307,175,402,500,910,1,1,35058587,466,-18.19,1.10,12,0.14,-73.00,1206.00,2450,20240930,-45.80,1200,20250205,10.67,1469,-9.60,20250113,1200,10.67,20250205,2450,-45.80,20240930,1200,10.67,20250205,0.97,N,023960,500,175 억,,532780,N,N,0,N,00,N diff --git a/024060/price/prices-20250301.csv b/024060/price/prices-20250301.csv index 1cdf68742f9a..cec9a9c4f1f6 100644 --- a/024060/price/prices-20250301.csv +++ b/024060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,70,2,0.62,1432640070,126696,107.78,11130,11520,11020,14660,7900,11280,11307.55,0.00,0,5756,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1703,151.33,2.13,12,0.84,75.00,5319.00,23000,20241004,-50.65,9140,20240312,24.18,14830,-23.47,20250203,11000,3.18,20250207,23000,-50.65,20241004,9140,24.18,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,150339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11320,40,2,0.35,1060326890,94057,80.01,11130,11380,11020,14660,7900,11280,11273.24,0.00,0,806,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1698,150.93,2.13,12,0.63,75.00,5319.00,23000,20241004,-50.78,9140,20240312,23.85,14830,-23.67,20250203,11000,2.91,20250207,23000,-50.78,20241004,9140,23.85,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,140338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,70,2,0.62,799085620,70893,60.31,11130,11380,11130,14660,7900,11280,11271.71,0.00,0,3581,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1703,151.33,2.13,12,0.47,75.00,5319.00,23000,20241004,-50.65,9140,20240312,24.18,14830,-23.47,20250203,11000,3.18,20250207,23000,-50.65,20241004,9140,24.18,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,130339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11310,30,2,0.27,633783890,56317,47.91,11130,11380,11130,14660,7900,11280,11253.86,0.00,0,-5085,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1697,150.80,2.13,12,0.38,75.00,5319.00,23000,20241004,-50.83,9140,20240312,23.74,14830,-23.74,20250203,11000,2.82,20250207,23000,-50.83,20241004,9140,23.74,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,120339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11300,20,2,0.18,515430500,45837,38.99,11130,11380,11130,14660,7900,11280,11244.86,0.00,0,-7050,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1695,150.67,2.12,12,0.31,75.00,5319.00,23000,20241004,-50.87,9140,20240312,23.63,14830,-23.80,20250203,11000,2.73,20250207,23000,-50.87,20241004,9140,23.63,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,110338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11320,40,2,0.35,423697200,37747,32.11,11130,11350,11130,14660,7900,11280,11224.66,0.00,0,-10234,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1698,150.93,2.13,12,0.25,75.00,5319.00,23000,20241004,-50.78,9140,20240312,23.85,14830,-23.67,20250203,11000,2.91,20250207,23000,-50.78,20241004,9140,23.85,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,100337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11280,0,3,0.00,338799885,30231,25.72,11130,11350,11130,14660,7900,11280,11207.04,0.00,0,-11504,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1692,150.40,2.12,12,0.20,75.00,5319.00,23000,20241004,-50.96,9140,20240312,23.41,14830,-23.94,20250203,11000,2.55,20250207,23000,-50.96,20241004,9140,23.41,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N +20250307,090339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11180,-100,5,-0.89,21687760,1940,1.65,11130,11350,11130,14660,7900,11280,11179.26,0.00,0,272,11746,11512,11256,11022,10766,11385,10895,15,3380,100,6990,10,1,15000000,1677,149.07,2.10,12,0.01,75.00,5319.00,23000,20241004,-51.39,9140,20240312,22.32,14830,-24.61,20250203,11000,1.64,20250207,23000,-51.39,20241004,9140,22.32,20240312,5.19,N,024060,100,15 억,,0,N,N,0,N,00,N 20250306,160336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11280,-220,5,-1.91,1305133395,115525,49.86,11450,11490,11000,14950,8050,11500,11297.47,0.00,0,-18903,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1692,150.40,2.12,12,0.77,75.00,5319.00,23000,20241004,-50.96,9140,20240312,23.41,14830,-23.94,20250203,11000,2.55,20250306,23000,-50.96,20241004,9140,23.41,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N 20250306,150336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-270,5,-2.35,1220575655,108006,46.62,11450,11490,11000,14950,8050,11500,11301.00,0.00,0,-17765,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1685,149.73,2.11,12,0.72,75.00,5319.00,23000,20241004,-51.17,9140,20240312,22.87,14830,-24.28,20250203,11000,2.09,20250306,23000,-51.17,20241004,9140,22.87,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N 20250306,140336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-250,5,-2.17,1102121895,97452,42.06,11450,11490,11000,14950,8050,11500,11309.38,0.00,0,-12724,12186,11842,11486,11142,10786,12015,11315,15,3450,100,7130,10,1,15000000,1688,150.00,2.12,12,0.65,75.00,5319.00,23000,20241004,-51.09,9140,20240312,23.09,14830,-24.14,20250203,11000,2.27,20250306,23000,-51.09,20241004,9140,23.09,20240312,5.32,N,024060,100,15 억,,0,N,N,0,N,00,N diff --git a/024070/price/prices-20250301.csv b/024070/price/prices-20250301.csv index cb17e4585a88..564f5fa831b1 100644 --- a/024070/price/prices-20250301.csv +++ b/024070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1845,-18,5,-0.97,17102081,9251,120.88,1853,1864,1840,2420,1305,1863,1848.67,1.39,0,-2051,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,283,-59.52,0.25,12,0.06,-31.00,7237.00,2925,20241210,-36.92,1812,20250304,1.82,2170,-14.98,20250103,1812,1.82,20250304,2925,-36.92,20241210,1812,1.82,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1845,-18,5,-0.97,16631520,8996,117.55,1853,1864,1840,2420,1305,1863,1848.77,1.39,0,-1875,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,283,-59.52,0.25,12,0.06,-31.00,7237.00,2925,20241210,-36.92,1812,20250304,1.82,2170,-14.98,20250103,1812,1.82,20250304,2925,-36.92,20241210,1812,1.82,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1850,-13,5,-0.70,16132586,8726,114.02,1853,1864,1840,2420,1305,1863,1848.80,1.39,0,-1812,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,284,-59.68,0.26,12,0.06,-31.00,7237.00,2925,20241210,-36.75,1812,20250304,2.10,2170,-14.75,20250103,1812,2.10,20250304,2925,-36.75,20241210,1812,2.10,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1851,-12,5,-0.64,12279511,6637,86.72,1853,1864,1840,2420,1305,1863,1850.16,1.39,0,-1809,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,284,-59.71,0.26,12,0.04,-31.00,7237.00,2925,20241210,-36.72,1812,20250304,2.15,2170,-14.70,20250103,1812,2.15,20250304,2925,-36.72,20241210,1812,2.15,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,120339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1851,-12,5,-0.64,12042769,6509,85.05,1853,1864,1840,2420,1305,1863,1850.17,1.39,0,-1776,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,284,-59.71,0.26,12,0.04,-31.00,7237.00,2925,20241210,-36.72,1812,20250304,2.15,2170,-14.70,20250103,1812,2.15,20250304,2925,-36.72,20241210,1812,2.15,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,110338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1846,-17,5,-0.91,10648971,5756,75.21,1853,1864,1840,2420,1305,1863,1850.06,1.39,0,-1776,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,283,-59.55,0.26,12,0.04,-31.00,7237.00,2925,20241210,-36.89,1812,20250304,1.88,2170,-14.93,20250103,1812,1.88,20250304,2925,-36.89,20241210,1812,1.88,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1851,-12,5,-0.64,6184001,3341,43.66,1853,1864,1840,2420,1305,1863,1850.94,1.39,0,-677,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,284,-59.71,0.26,12,0.02,-31.00,7237.00,2925,20241210,-36.72,1812,20250304,2.15,2170,-14.70,20250103,1812,2.15,20250304,2925,-36.72,20241210,1812,2.15,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N +20250307,090340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1863,0,3,0.00,741210,400,5.23,1853,1863,1853,2420,1305,1863,1853.03,1.39,0,-298,1891,1876,1869,1854,1847,1873,1851,77,557,500,1340,1,1,15326438,286,-60.10,0.26,12,0.00,-31.00,7237.00,2925,20241210,-36.31,1812,20250304,2.81,2170,-14.15,20250103,1812,2.81,20250304,2925,-36.31,20241210,1812,2.81,20250304,0.39,N,024070,500,76 억,,212621,N,N,8,N,00,N 20250306,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1863,-23,5,-1.22,14221070,7618,440.35,1867,1884,1862,2450,1321,1886,1866.77,1.13,0,-491,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,286,-60.10,0.26,12,0.05,-31.00,7237.00,2925,20241210,-36.31,1812,20250304,2.81,2170,-14.15,20250103,1812,2.81,20250304,2925,-36.31,20241210,1812,2.81,20250304,0.39,N,024070,500,76 억,,173122,N,N,8,N,00,N 20250306,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,13175916,7057,407.92,1867,1884,1863,2450,1321,1886,1867.07,1.13,0,-434,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N 20250306,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1874,-12,5,-0.64,12988516,6957,402.14,1867,1884,1863,2450,1321,1886,1866.97,1.13,0,-434,1899,1892,1882,1875,1865,1896,1879,77,564,500,1350,1,1,15326438,287,-60.45,0.26,12,0.05,-31.00,7237.00,2925,20241210,-35.93,1812,20250304,3.42,2170,-13.64,20250103,1812,3.42,20250304,2925,-35.93,20241210,1812,3.42,20250304,0.39,N,024070,500,76 억,,173122,N,N,6,N,00,N diff --git a/024090/price/prices-20250301.csv b/024090/price/prices-20250301.csv index aa630a0412ef..f140ac0c5091 100644 --- a/024090/price/prices-20250301.csv +++ b/024090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,-10,5,-0.09,32199370,2787,54.45,11550,11630,11530,15010,8090,11550,11553.42,3.14,0,-135,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1316,-12.77,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,150340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11570,20,2,0.17,31460750,2723,53.20,11550,11630,11530,15010,8090,11550,11553.71,3.14,0,-134,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.91,10420,20241209,11.04,12100,-4.38,20250117,11010,5.09,20250205,13440,-13.91,20240813,10420,11.04,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,140338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,-10,5,-0.09,28227540,2443,47.73,11550,11630,11530,15010,8090,11550,11554.46,3.14,0,-134,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1316,-12.77,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,130339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11550,0,3,0.00,12024770,1039,20.30,11550,11630,11530,15010,8090,11550,11573.41,3.14,0,-134,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1317,-12.78,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.06,10420,20241209,10.84,12100,-4.55,20250117,11010,4.90,20250205,13440,-14.06,20240813,10420,10.84,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,120340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,40,2,0.35,10495190,907,17.72,11550,11630,11530,15010,8090,11550,11571.32,3.14,0,-134,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1321,-12.82,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,110338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11580,30,2,0.26,6090990,527,10.30,11550,11630,11530,15010,8090,11550,11557.86,3.14,0,-132,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1320,-12.81,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.84,10420,20241209,11.13,12100,-4.30,20250117,11010,5.18,20250205,13440,-13.84,20240813,10420,11.13,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,100337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,-10,5,-0.09,1004120,87,1.70,11550,11550,11540,15010,8090,11550,11541.61,3.14,0,-1,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1316,-12.77,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N +20250307,090340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11550,0,3,0.00,34650,3,0.06,11550,11550,11550,15010,8090,11550,11550.00,3.14,0,0,11736,11642,11596,11502,11456,11620,11480,60,3460,500,8540,10,1,11400000,1317,-12.78,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.06,10420,20241209,10.84,12100,-4.55,20250117,11010,4.90,20250205,13440,-14.06,20240813,10420,10.84,20241209,0.65,N,024090,500,60 억,,357940,N,N,4,N,00,N 20250306,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11550,-60,5,-0.52,59484430,5118,116.05,11630,11690,11550,15090,8130,11610,11622.59,3.14,0,16,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1317,-12.78,0.51,12,0.04,-904.00,22684.00,13440,20240813,-14.06,10420,20241209,10.84,12100,-4.55,20250117,11010,4.90,20250205,13440,-14.06,20240813,10420,10.84,20241209,0.65,N,024090,500,60 억,,357976,N,N,4,N,00,N 20250306,150337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,-10,5,-0.09,48407720,4162,94.38,11630,11690,11590,15090,8130,11610,11630.88,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1322,-12.83,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N 20250306,140337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,10,2,0.09,39396310,3385,76.76,11630,11690,11610,15090,8130,11610,11638.50,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1325,-12.85,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N diff --git a/024110/price/prices-20250301.csv b/024110/price/prices-20250301.csv index 4236263e85a3..9e0898104952 100644 --- a/024110/price/prices-20250301.csv +++ b/024110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15500,10,2,0.06,16103662185,1036256,100.19,15460,15620,15360,20100,10850,15490,15540.25,13.97,0,-169642,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,123601,4.63,0.39,12,0.13,3348.00,39698.00,16010,20240315,-3.19,12510,20240415,23.90,15870,-2.33,20250304,14310,8.32,20250106,16010,-3.19,20240315,12510,23.90,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,4702,N,00,N +20250307,150340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15540,50,2,0.32,14920581780,959989,92.82,15460,15620,15360,20100,10850,15490,15542.46,13.97,0,-147565,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,123920,4.64,0.39,12,0.12,3348.00,39698.00,16010,20240315,-2.94,12510,20240415,24.22,15870,-2.08,20250304,14310,8.60,20250106,16010,-2.94,20240315,12510,24.22,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,140338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15530,40,2,0.26,12641229140,813314,78.64,15460,15620,15360,20100,10850,15490,15542.88,13.97,0,-99245,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,123840,4.64,0.39,12,0.10,3348.00,39698.00,16010,20240315,-3.00,12510,20240415,24.14,15870,-2.14,20250304,14310,8.53,20250106,16010,-3.00,20240315,12510,24.14,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,130339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15570,80,2,0.52,10268015200,660519,63.86,15460,15620,15360,20100,10850,15490,15545.39,13.97,0,-22452,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,124159,4.65,0.39,12,0.08,3348.00,39698.00,16010,20240315,-2.75,12510,20240415,24.46,15870,-1.89,20250304,14310,8.81,20250106,16010,-2.75,20240315,12510,24.46,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,120340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15560,70,2,0.45,8427745920,542259,52.43,15460,15620,15360,20100,10850,15490,15541.94,13.97,0,28859,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,124079,4.65,0.39,12,0.07,3348.00,39698.00,16010,20240315,-2.81,12510,20240415,24.38,15870,-1.95,20250304,14310,8.74,20250106,16010,-2.81,20240315,12510,24.38,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,110339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15570,80,2,0.52,6825718175,439353,42.48,15460,15620,15360,20100,10850,15490,15535.86,13.97,0,60944,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,124159,4.65,0.39,12,0.06,3348.00,39698.00,16010,20240315,-2.75,12510,20240415,24.46,15870,-1.89,20250304,14310,8.81,20250106,16010,-2.75,20240315,12510,24.46,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,100338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15570,80,2,0.52,3864580485,249400,24.11,15460,15580,15360,20100,10850,15490,15495.52,13.97,0,25678,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,124159,4.65,0.39,12,0.03,3348.00,39698.00,16010,20240315,-2.75,12510,20240415,24.46,15870,-1.89,20250304,14310,8.81,20250106,16010,-2.75,20240315,12510,24.46,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N +20250307,090340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15450,-40,5,-0.26,144602520,9369,0.91,15460,15460,15360,20100,10850,15490,15432.77,13.97,0,-515,15643,15566,15423,15346,15203,15605,15385,39871,4610,5000,11770,10,1,797425869,123202,4.61,0.39,12,0.00,3348.00,39698.00,16010,20240315,-3.50,12510,20240415,23.50,15870,-2.65,20250304,14310,7.97,20250106,16010,-3.50,20240315,12510,23.50,20240415,0.06,N,024110,5000,39871 억,,111409194,N,N,1670,N,00,N 20250306,160337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15490,150,2,0.98,15886659840,1031854,89.08,15380,15500,15280,19940,10740,15340,15395.98,14.02,0,-284238,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,123521,4.63,0.39,12,0.13,3348.00,39698.00,16010,20240315,-3.25,12510,20240415,23.82,15870,-2.39,20250304,14310,8.25,20250106,16010,-3.25,20240315,12510,23.82,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,1670,N,00,N 20250306,150337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15440,100,2,0.65,13313022160,865535,74.72,15380,15500,15280,19940,10740,15340,15381.26,14.02,0,-272239,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,123123,4.61,0.39,12,0.11,3348.00,39698.00,16010,20240315,-3.56,12510,20240415,23.42,15870,-2.71,20250304,14310,7.90,20250106,16010,-3.56,20240315,12510,23.42,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N 20250306,140337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15390,50,2,0.33,11234465175,730573,63.07,15380,15500,15280,19940,10740,15340,15377.61,14.02,0,-256297,15746,15542,15396,15192,15046,15470,15120,39871,4600,5000,11650,10,1,797425869,122724,4.60,0.39,12,0.09,3348.00,39698.00,16010,20240315,-3.87,12510,20240415,23.02,15870,-3.02,20250304,14310,7.55,20250106,16010,-3.87,20240315,12510,23.02,20240415,0.06,N,024110,5000,39871 억,,111764644,N,N,7989,N,00,N diff --git a/024120/price/prices-20250301.csv b/024120/price/prices-20250301.csv index 06f9bfa0bdf0..1ab43b0cfadc 100644 --- a/024120/price/prices-20250301.csv +++ b/024120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-30,5,-0.95,105930075,33940,43.67,3135,3150,3100,4095,2205,3150,3121.10,4.73,0,-871,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,359,33.91,0.33,12,0.30,92.00,9459.00,5210,20240430,-40.12,2840,20241209,9.86,3970,-21.41,20250227,2970,5.05,20250204,5210,-40.12,20240430,2840,9.86,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,150340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-40,5,-1.27,96463935,30902,39.76,3135,3150,3100,4095,2205,3150,3121.61,4.73,0,-770,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,358,33.80,0.33,12,0.27,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3970,-21.66,20250227,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-5,5,-0.16,74232365,23775,30.59,3135,3150,3100,4095,2205,3150,3122.29,4.73,0,-640,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,362,34.18,0.33,12,0.21,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3970,-20.78,20250227,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,40528315,12945,16.66,3135,3150,3115,4095,2205,3150,3130.81,4.73,0,-391,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,361,34.08,0.33,12,0.11,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3970,-21.03,20250227,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-10,5,-0.32,37642420,12023,15.47,3135,3150,3115,4095,2205,3150,3130.87,4.73,0,-381,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,361,34.13,0.33,12,0.10,92.00,9459.00,5210,20240430,-39.73,2840,20241209,10.56,3970,-20.91,20250227,2970,5.72,20250204,5210,-39.73,20240430,2840,10.56,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-25,5,-0.79,31571500,10088,12.98,3135,3150,3115,4095,2205,3150,3129.61,4.73,0,-274,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,359,33.97,0.33,12,0.09,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3970,-21.28,20250227,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,25641905,8194,10.54,3135,3150,3115,4095,2205,3150,3129.35,4.73,0,132,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,361,34.08,0.33,12,0.07,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3970,-21.03,20250227,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N +20250307,090341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,5179080,1652,2.13,3135,3150,3135,4095,2205,3150,3135.04,4.73,0,0,3310,3230,3180,3100,3050,3205,3075,58,945,500,2260,5,1,11500000,361,34.08,0.33,12,0.01,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3970,-21.03,20250227,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.55,N,024120,500,57 억,,543963,N,N,0,N,00,N 20250306,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-90,5,-2.78,244901319,77226,157.80,3260,3260,3130,4210,2270,3240,3171.27,4.75,0,-2731,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,362,34.24,0.33,12,0.67,92.00,9459.00,5210,20240430,-39.54,2840,20241209,10.92,3970,-20.65,20250227,2970,6.06,20250204,5210,-39.54,20240430,2840,10.92,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N 20250306,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,-80,5,-2.47,222530654,70139,143.32,3260,3260,3130,4210,2270,3240,3172.71,4.75,0,-2137,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,363,34.35,0.33,12,0.61,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3970,-20.40,20250227,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N 20250306,140337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-85,5,-2.62,198439634,62488,127.68,3260,3260,3150,4210,2270,3240,3175.64,4.75,0,-1845,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,363,34.29,0.33,12,0.54,92.00,9459.00,5210,20240430,-39.44,2840,20241209,11.09,3970,-20.53,20250227,2970,6.23,20250204,5210,-39.44,20240430,2840,11.09,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N diff --git a/024720/price/prices-20250301.csv b/024720/price/prices-20250301.csv index 4fd4c2b52957..871c9fb1e5be 100644 --- a/024720/price/prices-20250301.csv +++ b/024720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,-110,5,-1.53,350915460,49022,96.84,7200,7250,7060,9360,5040,7200,7158.33,18.98,0,4016,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2432,-70.90,0.43,12,0.14,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,150340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,-90,5,-1.25,335431540,46834,92.52,7200,7250,7060,9360,5040,7200,7162.14,18.98,0,4921,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2438,-71.10,0.43,12,0.14,-100.00,16362.00,12140,20240626,-41.43,6180,20241209,15.05,7500,-5.20,20250226,6600,7.73,20250203,12140,-41.43,20240626,6180,15.05,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,140339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,-70,5,-0.97,245694150,34177,67.51,7200,7250,7120,9360,5040,7200,7188.87,18.98,0,2364,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2445,-71.30,0.44,12,0.10,-100.00,16362.00,12140,20240626,-41.27,6180,20241209,15.37,7500,-4.93,20250226,6600,8.03,20250203,12140,-41.27,20240626,6180,15.37,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,130340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7170,-30,5,-0.42,194332910,26984,53.30,7200,7250,7140,9360,5040,7200,7201.78,18.98,0,1973,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2459,-71.70,0.44,12,0.08,-100.00,16362.00,12140,20240626,-40.94,6180,20241209,16.02,7500,-4.40,20250226,6600,8.64,20250203,12140,-40.94,20240626,6180,16.02,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,120340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7170,-30,5,-0.42,156523185,21700,42.87,7200,7250,7170,9360,5040,7200,7213.05,18.98,0,2484,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2459,-71.70,0.44,12,0.06,-100.00,16362.00,12140,20240626,-40.94,6180,20241209,16.02,7500,-4.40,20250226,6600,8.64,20250203,12140,-40.94,20240626,6180,16.02,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,110339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,30,2,0.42,125808205,17441,34.45,7200,7250,7190,9360,5040,7200,7213.36,18.98,0,4328,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2480,-72.30,0.44,12,0.05,-100.00,16362.00,12140,20240626,-40.44,6180,20241209,16.99,7500,-3.60,20250226,6600,9.55,20250203,12140,-40.44,20240626,6180,16.99,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,100338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,30,2,0.42,88007360,12212,24.12,7200,7250,7190,9360,5040,7200,7206.63,18.98,0,2496,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2480,-72.30,0.44,12,0.04,-100.00,16362.00,12140,20240626,-40.44,6180,20241209,16.99,7500,-3.60,20250226,6600,9.55,20250203,12140,-40.44,20240626,6180,16.99,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N +20250307,090341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,10,2,0.14,8750360,1217,2.40,7200,7210,7190,9360,5040,7200,7190.11,18.98,0,-30,7340,7270,7210,7140,7080,7265,7135,185,2160,500,5180,10,1,34296259,2473,-72.10,0.44,12,0.00,-100.00,16362.00,12140,20240626,-40.61,6180,20241209,16.67,7500,-3.87,20250226,6600,9.24,20250203,12140,-40.61,20240626,6180,16.67,20241209,1.28,N,024720,500,184 억,,6509107,N,N,14,N,00,N 20250306,160338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7200,60,2,0.84,355004370,49217,135.99,7200,7280,7150,9280,5000,7140,7213.05,18.96,0,5998,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2469,-72.00,0.44,12,0.14,-100.00,16362.00,12140,20240626,-40.69,6180,20241209,16.50,7500,-4.00,20250226,6600,9.09,20250203,12140,-40.69,20240626,6180,16.50,20241209,1.29,N,024720,500,184 억,,6501506,N,N,14,N,00,N 20250306,150338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,70,2,0.98,325003785,45047,124.47,7200,7280,7150,9280,5000,7140,7214.77,18.96,0,5661,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2473,-72.10,0.44,12,0.13,-100.00,16362.00,12140,20240626,-40.61,6180,20241209,16.67,7500,-3.87,20250226,6600,9.24,20250203,12140,-40.61,20240626,6180,16.67,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N 20250306,140337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,100,2,1.40,259329825,35921,99.25,7200,7280,7150,9280,5000,7140,7219.45,18.96,0,5232,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2483,-72.40,0.44,12,0.10,-100.00,16362.00,12140,20240626,-40.36,6180,20241209,17.15,7500,-3.47,20250226,6600,9.70,20250203,12140,-40.36,20240626,6180,17.15,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N diff --git a/024740/price/prices-20250301.csv b/024740/price/prices-20250301.csv index 1d4f08c55d61..8b0cd862ce28 100644 --- a/024740/price/prices-20250301.csv +++ b/024740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-130,5,-5.00,12071626755,4832164,34.17,2530,2555,2435,3380,1820,2600,2498.27,2.00,0,-50300,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,813,10.42,0.65,12,14.69,237.00,3808.00,3955,20241030,-37.55,1776,20240909,39.08,2800,-11.79,20250305,1903,29.80,20250203,3955,-37.55,20241030,1776,39.08,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-125,5,-4.81,11319841864,4527814,32.02,2530,2555,2435,3380,1820,2600,2500.06,2.00,0,-70858,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,814,10.44,0.65,12,13.76,237.00,3808.00,3955,20241030,-37.42,1776,20240909,39.36,2800,-11.61,20250305,1903,30.06,20250203,3955,-37.42,20241030,1776,39.36,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,-100,5,-3.85,10140854949,4051927,28.65,2530,2555,2435,3380,1820,2600,2502.72,2.00,0,-51622,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,822,10.55,0.66,12,12.32,237.00,3808.00,3955,20241030,-36.79,1776,20240909,40.77,2800,-10.71,20250305,1903,31.37,20250203,3955,-36.79,20241030,1776,40.77,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,-95,5,-3.65,9061417251,3621686,25.61,2530,2555,2435,3380,1820,2600,2501.98,2.00,0,19687,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,824,10.57,0.66,12,11.01,237.00,3808.00,3955,20241030,-36.66,1776,20240909,41.05,2800,-10.54,20250305,1903,31.63,20250203,3955,-36.66,20241030,1776,41.05,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,120341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,-95,5,-3.65,7444567047,2979133,21.06,2530,2555,2435,3380,1820,2600,2498.90,2.00,0,-44192,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,824,10.57,0.66,12,9.06,237.00,3808.00,3955,20241030,-36.66,1776,20240909,41.05,2800,-10.54,20250305,1903,31.63,20250203,3955,-36.66,20241030,1776,41.05,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,110340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-135,5,-5.19,6088335524,2432775,17.20,2530,2555,2435,3380,1820,2600,2502.62,2.00,0,-1272,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,811,10.40,0.65,12,7.40,237.00,3808.00,3955,20241030,-37.67,1776,20240909,38.80,2800,-11.96,20250305,1903,29.53,20250203,3955,-37.67,20241030,1776,38.80,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,-90,5,-3.46,3737271619,1481245,10.47,2530,2555,2500,3380,1820,2600,2523.05,2.00,0,45707,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,826,10.59,0.66,12,4.50,237.00,3808.00,3955,20241030,-36.54,1776,20240909,41.33,2800,-10.36,20250305,1903,31.90,20250203,3955,-36.54,20241030,1776,41.33,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N +20250307,090341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,-70,5,-2.69,718086710,284036,2.01,2530,2550,2515,3380,1820,2600,2528.10,2.00,0,39228,2806,2702,2611,2507,2416,2755,2560,164,780,500,1610,5,1,32897049,832,10.68,0.66,12,0.86,237.00,3808.00,3955,20241030,-36.03,1776,20240909,42.45,2800,-9.64,20250305,1903,32.95,20250203,3955,-36.03,20241030,1776,42.45,20240909,6.23,N,024740,500,164 억,,658477,N,N,0,N,00,N 20250306,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,30,2,1.17,35973317098,13780224,41.87,2590,2715,2520,3340,1800,2570,2610.55,3.14,0,-374538,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,855,10.97,0.68,12,41.89,237.00,3808.00,3955,20241030,-34.26,1776,20240909,46.40,2800,-7.14,20250305,1903,36.63,20250203,3955,-34.26,20241030,1776,46.40,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N 20250306,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2572,2,2,0.08,33295437569,12748351,38.74,2590,2715,2520,3340,1800,2570,2611.79,3.14,0,-167046,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,846,10.85,0.68,12,38.75,237.00,3808.00,3955,20241030,-34.97,1776,20240909,44.82,2800,-8.14,20250305,1903,35.16,20250203,3955,-34.97,20241030,1776,44.82,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N 20250306,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,31981993757,12236175,37.18,2590,2715,2520,3340,1800,2570,2613.78,3.14,0,-159532,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,847,10.86,0.68,12,37.20,237.00,3808.00,3955,20241030,-34.89,1776,20240909,44.99,2800,-8.04,20250305,1903,35.31,20250203,3955,-34.89,20241030,1776,44.99,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N diff --git a/024800/price/prices-20250301.csv b/024800/price/prices-20250301.csv index 44fd32c3628f..a8d08576ca36 100644 --- a/024800/price/prices-20250301.csv +++ b/024800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1853,-36,5,-1.91,51443329,27660,181.75,1880,1890,1850,2455,1323,1889,1859.85,0.18,0,2404,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,687,1.23,0.16,12,0.07,1509.00,11755.00,2300,20240223,-19.43,1847,20241115,0.32,1933,-4.14,20250124,1850,0.16,20250307,2280,-18.73,20240620,1847,0.32,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,150341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1864,-25,5,-1.32,47829979,25710,168.93,1880,1890,1850,2455,1323,1889,1860.36,0.18,0,2404,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,691,1.24,0.16,12,0.07,1509.00,11755.00,2300,20240223,-18.96,1847,20241115,0.92,1933,-3.57,20250124,1850,0.76,20250307,2280,-18.25,20240620,1847,0.92,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,140340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1868,-21,5,-1.11,44842568,24106,158.39,1880,1890,1850,2455,1323,1889,1860.22,0.18,0,2404,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,692,1.24,0.16,12,0.07,1509.00,11755.00,2300,20240223,-18.78,1847,20241115,1.14,1933,-3.36,20250124,1850,0.97,20250307,2280,-18.07,20240620,1847,1.14,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,130340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1870,-19,5,-1.01,42507055,22856,150.18,1880,1890,1850,2455,1323,1889,1859.78,0.18,0,2404,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,693,1.24,0.16,12,0.06,1509.00,11755.00,2300,20240223,-18.70,1847,20241115,1.25,1933,-3.26,20250124,1850,1.08,20250307,2280,-17.98,20240620,1847,1.25,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,120341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1869,-20,5,-1.06,42454721,22828,150.00,1880,1890,1850,2455,1323,1889,1859.77,0.18,0,2404,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,692,1.24,0.16,12,0.06,1509.00,11755.00,2300,20240223,-18.74,1847,20241115,1.19,1933,-3.31,20250124,1850,1.03,20250307,2280,-18.03,20240620,1847,1.19,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,110340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1857,-32,5,-1.69,41384735,22255,146.23,1880,1890,1850,2455,1323,1889,1859.57,0.18,0,2792,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,688,1.23,0.16,12,0.06,1509.00,11755.00,2300,20240223,-19.26,1847,20241115,0.54,1933,-3.93,20250124,1850,0.38,20250307,2280,-18.55,20240620,1847,0.54,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,100339,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1888,-1,5,-0.05,14297143,7666,50.37,1880,1890,1850,2455,1323,1889,1865.01,0.18,0,2403,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,700,1.25,0.16,12,0.02,1509.00,11755.00,2300,20240223,-17.91,1847,20241115,2.22,1933,-2.33,20250124,1850,2.05,20250307,2280,-17.19,20240620,1847,2.22,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N +20250307,090341,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1880,-9,5,-0.48,394800,210,1.38,1880,1880,1880,2455,1323,1889,1880.00,0.18,0,-8,1905,1897,1891,1883,1877,1901,1887,185,566,500,1360,1,1,37051812,697,1.25,0.16,12,0.00,1509.00,11755.00,2300,20240223,-18.26,1847,20241115,1.79,1933,-2.74,20250124,1851,1.57,20250106,2280,-17.54,20240620,1847,1.79,20241115,0.60,N,024800,500,185 억,,67997,N,N,0,N,00,N 20250306,160338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1889,2,2,0.11,28774007,15219,155.31,1885,1899,1885,2450,1321,1887,1890.66,0.16,0,-303,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.40,1847,20241115,2.27,1933,-2.28,20250124,1851,2.05,20250106,2280,-17.15,20240620,1847,2.27,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N 20250306,150338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,3,2,0.16,28677668,15168,154.79,1885,1899,1885,2450,1321,1887,1890.67,0.16,0,-301,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.36,1847,20241115,2.33,1933,-2.22,20250124,1851,2.11,20250106,2280,-17.11,20240620,1847,2.33,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N 20250306,140338,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,3,2,0.16,25646115,13564,138.42,1885,1899,1885,2450,1321,1887,1890.75,0.16,0,-302,1928,1907,1879,1858,1830,1918,1869,185,563,500,1350,1,1,37051812,700,1.25,0.16,12,0.04,1509.00,11755.00,2315,20240222,-18.36,1847,20241115,2.33,1933,-2.22,20250124,1851,2.11,20250106,2280,-17.11,20240620,1847,2.33,20241115,0.60,N,024800,500,185 억,,58054,N,N,0,N,00,N diff --git a/024810/price/prices-20250301.csv b/024810/price/prices-20250301.csv index 7e9315b7adf9..69247e71c37c 100644 --- a/024810/price/prices-20250301.csv +++ b/024810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,150341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,140340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,130341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,120341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,110340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,100339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250307,090342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240223,0.00,899,20240223,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240307,899,0.00,20240307,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250306,160339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240222,0.00,899,20240222,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240306,899,0.00,20240306,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250306,150339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240222,0.00,899,20240222,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240306,899,0.00,20240306,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250306,140338,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240222,0.00,899,20240222,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240306,899,0.00,20240306,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250301.csv b/024830/price/prices-20250301.csv index 7939841df4cf..b307055eaf84 100644 --- a/024830/price/prices-20250301.csv +++ b/024830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,-450,5,-5.66,476826720,62667,155.25,7900,8090,7360,10330,5570,7950,7609.25,0.53,0,12997,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,626,4.92,0.18,12,0.75,1525.00,42723.00,13000,20250123,-42.31,5530,20241210,35.62,13000,-42.31,20250123,5830,28.64,20250102,13000,-42.31,20250123,5530,35.62,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,150342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7360,-590,5,-7.42,450363930,59133,146.50,7900,8090,7360,10330,5570,7950,7616.12,0.53,0,15517,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,615,4.83,0.17,12,0.71,1525.00,42723.00,13000,20250123,-43.38,5530,20241210,33.09,13000,-43.38,20250123,5830,26.24,20250102,13000,-43.38,20250123,5530,33.09,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,140340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,-260,5,-3.27,194776600,24948,61.81,7900,8090,7540,10330,5570,7950,7807.30,0.53,0,1412,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,642,5.04,0.18,12,0.30,1525.00,42723.00,13000,20250123,-40.85,5530,20241210,39.06,13000,-40.85,20250123,5830,31.90,20250102,13000,-40.85,20250123,5530,39.06,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,130341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-30,5,-0.38,70163110,8899,22.05,7900,8090,7610,10330,5570,7950,7884.38,0.53,0,-834,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,661,5.19,0.19,12,0.11,1525.00,42723.00,13000,20250123,-39.08,5530,20241210,43.22,13000,-39.08,20250123,5830,35.85,20250102,13000,-39.08,20250123,5530,43.22,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,120341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-30,5,-0.38,65726960,8336,20.65,7900,8090,7610,10330,5570,7950,7884.71,0.53,0,-927,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,661,5.19,0.19,12,0.10,1525.00,42723.00,13000,20250123,-39.08,5530,20241210,43.22,13000,-39.08,20250123,5830,35.85,20250102,13000,-39.08,20250123,5530,43.22,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,110340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,60,2,0.75,49440430,6260,15.51,7900,8090,7610,10330,5570,7950,7897.83,0.53,0,-1208,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,669,5.25,0.19,12,0.07,1525.00,42723.00,13000,20250123,-38.38,5530,20241210,44.85,13000,-38.38,20250123,5830,37.39,20250102,13000,-38.38,20250123,5530,44.85,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,100339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,110,2,1.38,28851660,3689,9.14,7900,8090,7610,10330,5570,7950,7821.00,0.53,0,-74,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,673,5.29,0.19,12,0.04,1525.00,42723.00,13000,20250123,-38.00,5530,20241210,45.75,13000,-38.00,20250123,5830,38.25,20250102,13000,-38.00,20250123,5530,45.75,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N +20250307,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,-230,5,-2.89,12493140,1617,4.01,7900,7900,7610,10330,5570,7950,7726.12,0.53,0,109,8196,8072,7936,7812,7676,8005,7745,42,2380,500,5560,10,1,8350000,645,5.06,0.18,12,0.02,1525.00,42723.00,13000,20250123,-40.62,5530,20241210,39.60,13000,-40.62,20250123,5830,32.42,20250102,13000,-40.62,20250123,5530,39.60,20241210,0.30,N,024830,500,41 억,,43862,N,N,0,N,00,N 20250306,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-70,5,-0.87,318329935,40254,84.05,8020,8060,7800,10420,5620,8020,7908.02,0.53,0,-174,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,664,5.21,0.19,12,0.48,1525.00,42723.00,13000,20250123,-38.85,5530,20241210,43.76,13000,-38.85,20250123,5830,36.36,20250102,13000,-38.85,20250123,5530,43.76,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N 20250306,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,-180,5,-2.24,282603485,35726,74.60,8020,8060,7810,10420,5620,8020,7910.30,0.53,0,47,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,655,5.14,0.18,12,0.43,1525.00,42723.00,13000,20250123,-39.69,5530,20241210,41.77,13000,-39.69,20250123,5830,34.48,20250102,13000,-39.69,20250123,5530,41.77,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N 20250306,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-100,5,-1.25,252099355,31844,66.49,8020,8060,7810,10420,5620,8020,7916.70,0.53,0,13,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,661,5.19,0.19,12,0.38,1525.00,42723.00,13000,20250123,-39.08,5530,20241210,43.22,13000,-39.08,20250123,5830,35.85,20250102,13000,-39.08,20250123,5530,43.22,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N diff --git a/024840/price/prices-20250301.csv b/024840/price/prices-20250301.csv index f08f3283c0ed..ad6d908983d3 100644 --- a/024840/price/prices-20250301.csv +++ b/024840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,0,3,0.00,1051718069,506820,72.17,2050,2125,2020,2675,1445,2060,2075.24,1.82,0,18741,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,719,1030.00,0.60,12,1.45,2.00,3451.00,4745,20240521,-56.59,1279,20240311,61.06,2580,-20.16,20250122,1904,8.19,20250102,4745,-56.59,20240521,1279,61.06,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,20,2,0.97,965233910,464869,66.20,2050,2125,2020,2675,1445,2060,2076.43,1.82,0,7894,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,726,1040.00,0.60,12,1.33,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1279,62.63,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-5,5,-0.24,682873718,328257,46.74,2050,2125,2020,2675,1445,2060,2080.43,1.82,0,57,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,717,1027.50,0.60,12,0.94,2.00,3451.00,4745,20240521,-56.69,1279,20240311,60.67,2580,-20.35,20250122,1904,7.93,20250102,4745,-56.69,20240521,1279,60.67,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,35,2,1.70,588180359,282667,40.25,2050,2125,2020,2675,1445,2060,2080.97,1.82,0,6146,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,731,1047.50,0.61,12,0.81,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,2580,-18.80,20250122,1904,10.03,20250102,4745,-55.85,20240521,1279,63.80,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,0,3,0.00,519872978,249717,35.56,2050,2125,2020,2675,1445,2060,2082.02,1.82,0,7937,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,719,1030.00,0.60,12,0.72,2.00,3451.00,4745,20240521,-56.59,1279,20240311,61.06,2580,-20.16,20250122,1904,8.19,20250102,4745,-56.59,20240521,1279,61.06,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,10,2,0.49,449828075,215913,30.75,2050,2125,2020,2675,1445,2060,2083.60,1.82,0,10818,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,723,1035.00,0.60,12,0.62,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,2580,-19.77,20250122,1904,8.72,20250102,4745,-56.38,20240521,1279,61.85,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,30,2,1.46,356841980,171186,24.38,2050,2125,2020,2675,1445,2060,2084.82,1.82,0,11466,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,730,1045.00,0.61,12,0.49,2.00,3451.00,4745,20240521,-55.95,1279,20240311,63.41,2580,-18.99,20250122,1904,9.77,20250102,4745,-55.95,20240521,1279,63.41,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N +20250307,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-25,5,-1.21,46375835,22818,3.25,2050,2050,2020,2675,1445,2060,2029.77,1.82,0,7936,2200,2130,2090,2020,1980,2110,2000,175,615,500,1310,5,1,34909199,710,1017.50,0.59,12,0.07,2.00,3451.00,4745,20240521,-57.11,1279,20240311,59.11,2580,-21.12,20250122,1904,6.88,20250102,4745,-57.11,20240521,1279,59.11,20240311,6.73,N,024840,500,174 억,,635285,N,N,0,N,00,N 20250306,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-35,5,-1.67,1463500067,690944,72.68,2135,2160,2050,2720,1470,2095,2118.14,1.65,0,-107627,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,719,1030.00,0.60,12,1.98,2.00,3451.00,4745,20240521,-56.59,1279,20240311,61.06,2580,-20.16,20250122,1904,8.19,20250102,4745,-56.59,20240521,1279,61.06,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N 20250306,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-20,5,-0.95,1391037730,655811,68.99,2135,2160,2050,2720,1470,2095,2121.10,1.65,0,-113999,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,724,1037.50,0.60,12,1.88,2.00,3451.00,4745,20240521,-56.27,1279,20240311,62.24,2580,-19.57,20250122,1904,8.98,20250102,4745,-56.27,20240521,1279,62.24,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N 20250306,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,5,2,0.24,1197754055,562570,59.18,2135,2160,2095,2720,1470,2095,2129.08,1.65,0,-99975,2198,2146,2083,2031,1968,2172,2057,175,625,500,1340,5,1,34909199,733,1050.00,0.61,12,1.61,2.00,3451.00,4745,20240521,-55.74,1279,20240311,64.19,2580,-18.60,20250122,1904,10.29,20250102,4745,-55.74,20240521,1279,64.19,20240311,6.76,N,024840,500,174 억,,574902,N,N,0,N,00,N diff --git a/024850/price/prices-20250301.csv b/024850/price/prices-20250301.csv index f8ce0265fab1..f790bc65132a 100644 --- a/024850/price/prices-20250301.csv +++ b/024850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-5,5,-0.19,856564883,327933,52.64,2615,2685,2440,3405,1835,2620,2612.01,1.53,0,38035,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3774,-237.73,3.05,12,0.23,-11.00,858.00,7110,20240328,-63.22,2205,20241226,18.59,3190,-18.03,20250219,2355,11.04,20250207,7110,-63.22,20240328,2205,18.59,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,20,2,0.76,810375948,310356,49.82,2615,2685,2440,3405,1835,2620,2611.12,1.53,0,35609,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3810,-240.00,3.08,12,0.22,-11.00,858.00,7110,20240328,-62.87,2205,20241226,19.73,3190,-17.24,20250219,2355,12.10,20250207,7110,-62.87,20240328,2205,19.73,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-30,5,-1.15,564801465,217279,34.88,2615,2637,2440,3405,1835,2620,2599.43,1.53,0,19108,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3737,-235.45,3.02,12,0.15,-11.00,858.00,7110,20240328,-63.57,2205,20241226,17.46,3190,-18.81,20250219,2355,9.98,20250207,7110,-63.57,20240328,2205,17.46,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,130342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,10,2,0.38,504632295,194189,31.17,2615,2637,2440,3405,1835,2620,2598.67,1.53,0,18815,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3795,-239.09,3.07,12,0.13,-11.00,858.00,7110,20240328,-63.01,2205,20241226,19.27,3190,-17.55,20250219,2355,11.68,20250207,7110,-63.01,20240328,2205,19.27,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,120342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-15,5,-0.57,418280985,161094,25.86,2615,2637,2440,3405,1835,2620,2596.50,1.53,0,-940,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3759,-236.82,3.04,12,0.11,-11.00,858.00,7110,20240328,-63.36,2205,20241226,18.14,3190,-18.34,20250219,2355,10.62,20250207,7110,-63.36,20240328,2205,18.14,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,110341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-10,5,-0.38,364076645,140280,22.52,2615,2637,2440,3405,1835,2620,2595.36,1.53,0,-4400,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3766,-237.27,3.04,12,0.10,-11.00,858.00,7110,20240328,-63.29,2205,20241226,18.37,3190,-18.18,20250219,2355,10.83,20250207,7110,-63.29,20240328,2205,18.37,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,100340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-10,5,-0.38,277658579,107178,17.20,2615,2637,2440,3405,1835,2620,2590.63,1.53,0,-6321,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3766,-237.27,3.04,12,0.07,-11.00,858.00,7110,20240328,-63.29,2205,20241226,18.37,3190,-18.18,20250219,2355,10.83,20250207,7110,-63.29,20240328,2205,18.37,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N +20250307,090342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-40,5,-1.53,74594230,29263,4.70,2615,2620,2440,3405,1835,2620,2549.10,1.53,0,195,2833,2726,2648,2541,2463,2687,2502,722,785,500,1830,5,1,144304123,3723,-234.55,3.01,12,0.02,-11.00,858.00,7110,20240328,-63.71,2205,20241226,17.01,3190,-19.12,20250219,2355,9.55,20250207,7110,-63.71,20240328,2205,17.01,20241226,0.03,N,024850,500,721 억,,2214371,N,N,0,N,00,N 20250306,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-90,5,-3.32,1622682795,617903,94.03,2705,2755,2570,3520,1900,2710,2626.12,1.51,0,-16788,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3781,-238.18,3.05,12,0.43,-11.00,858.00,7110,20240328,-63.15,2205,20241226,18.82,3190,-17.87,20250219,2355,11.25,20250207,7110,-63.15,20240328,2205,18.82,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N 20250306,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-130,5,-4.80,1551049845,590386,89.84,2705,2755,2570,3520,1900,2710,2627.18,1.51,0,-5748,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3723,-234.55,3.01,12,0.41,-11.00,858.00,7110,20240328,-63.71,2205,20241226,17.01,3190,-19.12,20250219,2355,9.55,20250207,7110,-63.71,20240328,2205,17.01,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N 20250306,140339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-120,5,-4.43,1233879752,467573,71.15,2705,2755,2570,3520,1900,2710,2638.90,1.51,0,-34729,2876,2792,2721,2637,2566,2757,2602,722,810,500,1890,5,1,144304123,3737,-235.45,3.02,12,0.32,-11.00,858.00,7110,20240328,-63.57,2205,20241226,17.46,3190,-18.81,20250219,2355,9.98,20250207,7110,-63.57,20240328,2205,17.46,20241226,0.03,N,024850,500,721 억,,2181486,N,N,0,N,00,N diff --git a/024880/price/prices-20250301.csv b/024880/price/prices-20250301.csv index d2c5c9e20fdc..9c6cdf792ce5 100644 --- a/024880/price/prices-20250301.csv +++ b/024880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,50,2,1.17,200051855,46230,54.90,4295,4415,4230,5560,3000,4280,4327.32,0.76,0,546,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,896,4.43,0.41,12,0.22,977.00,10453.00,6100,20240718,-29.02,3335,20241209,29.84,4580,-5.46,20250204,3800,13.95,20250109,6100,-29.02,20240718,3335,29.84,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,15,2,0.35,175138885,40423,48.01,4295,4415,4230,5560,3000,4280,4332.65,0.76,0,1181,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,888,4.40,0.41,12,0.20,977.00,10453.00,6100,20240718,-29.59,3335,20241209,28.79,4580,-6.22,20250204,3800,13.03,20250109,6100,-29.59,20240718,3335,28.79,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,35,2,0.82,165714455,38234,45.41,4295,4415,4230,5560,3000,4280,4334.22,0.76,0,2054,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,892,4.42,0.41,12,0.18,977.00,10453.00,6100,20240718,-29.26,3335,20241209,29.39,4580,-5.79,20250204,3800,13.55,20250109,6100,-29.26,20240718,3335,29.39,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,60,2,1.40,159760250,36859,43.78,4295,4415,4230,5560,3000,4280,4334.36,0.76,0,2483,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,898,4.44,0.42,12,0.18,977.00,10453.00,6100,20240718,-28.85,3335,20241209,30.13,4580,-5.24,20250204,3800,14.21,20250109,6100,-28.85,20240718,3335,30.13,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,50,2,1.17,137456400,31713,37.66,4295,4415,4230,5560,3000,4280,4334.39,0.76,0,143,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,896,4.43,0.41,12,0.15,977.00,10453.00,6100,20240718,-29.02,3335,20241209,29.84,4580,-5.46,20250204,3800,13.95,20250109,6100,-29.02,20240718,3335,29.84,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,55,2,1.29,133917270,30892,36.69,4295,4415,4230,5560,3000,4280,4335.01,0.76,0,294,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,897,4.44,0.41,12,0.15,977.00,10453.00,6100,20240718,-28.93,3335,20241209,29.99,4580,-5.35,20250204,3800,14.08,20250109,6100,-28.93,20240718,3335,29.99,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,110,2,2.57,96559990,22275,26.45,4295,4415,4230,5560,3000,4280,4334.90,0.76,0,-729,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,908,4.49,0.42,12,0.11,977.00,10453.00,6100,20240718,-28.03,3335,20241209,31.63,4580,-4.15,20250204,3800,15.53,20250109,6100,-28.03,20240718,3335,31.63,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N +20250307,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-45,5,-1.05,881750,207,0.25,4295,4295,4235,5560,3000,4280,4259.66,0.76,0,-201,4433,4356,4308,4231,4183,4332,4207,103,1280,500,2910,5,1,20682798,876,4.33,0.41,12,0.00,977.00,10453.00,6100,20240718,-30.57,3335,20241209,26.99,4580,-7.53,20250204,3800,11.45,20250109,6100,-30.57,20240718,3335,26.99,20241209,3.13,N,024880,500,103 억,,158052,N,N,0,N,00,N 20250306,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-10,5,-0.23,361602438,83901,121.33,4310,4385,4260,5570,3005,4290,4309.87,0.83,0,-13988,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,885,4.38,0.41,12,0.41,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N 20250306,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,348755213,80897,116.99,4310,4385,4260,5570,3005,4290,4311.10,0.83,0,-12807,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.39,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N 20250306,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,226603050,52340,75.69,4310,4385,4285,5570,3005,4290,4329.44,0.83,0,-8187,4406,4347,4246,4187,4086,4377,4217,103,1280,500,2910,5,1,20682798,887,4.39,0.41,12,0.25,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.12,N,024880,500,103 억,,171844,N,N,0,N,00,N diff --git a/024890/price/prices-20250301.csv b/024890/price/prices-20250301.csv index 8a3960edab5a..ea122891a20f 100644 --- a/024890/price/prices-20250301.csv +++ b/024890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,969,2,2,0.21,31740219,32874,52.56,968,974,963,1257,677,967,965.51,0.39,0,-1576,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,400,-4.11,0.74,12,0.08,-236.00,1302.00,2210,20240312,-56.15,953,20241209,1.68,1187,-18.37,20250106,962,0.73,20250305,2210,-56.15,20240312,953,1.68,20241209,0.23,N,024890,500,206 억,,159809,N,N,1,N,00,N +20250307,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,1,2,0.10,30261056,31347,50.12,968,974,963,1257,677,967,965.36,0.39,0,-1851,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,399,-4.10,0.74,12,0.08,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,1,2,0.10,27553373,28546,45.64,968,974,963,1257,677,967,965.23,0.39,0,-783,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,399,-4.10,0.74,12,0.07,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,130342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,967,0,3,0.00,24332539,25213,40.31,968,974,963,1257,677,967,965.08,0.39,0,-322,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,399,-4.10,0.74,12,0.06,-236.00,1302.00,2210,20240312,-56.24,953,20241209,1.47,1187,-18.53,20250106,962,0.52,20250305,2210,-56.24,20240312,953,1.47,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,963,-4,5,-0.41,20141831,20866,33.36,968,974,963,1257,677,967,965.29,0.39,0,-186,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,397,-4.08,0.74,12,0.05,-236.00,1302.00,2210,20240312,-56.43,953,20241209,1.05,1187,-18.87,20250106,962,0.10,20250305,2210,-56.43,20240312,953,1.05,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,1,2,0.10,3765214,3895,6.23,968,974,963,1257,677,967,966.68,0.39,0,-842,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,399,-4.10,0.74,12,0.01,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,4,2,0.41,978959,1012,1.62,968,974,963,1257,677,967,967.35,0.39,0,-710,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,401,-4.11,0.75,12,0.00,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,962,0.94,20250305,2210,-56.06,20240312,953,1.89,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N +20250307,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,968,1,2,0.10,29040,30,0.05,968,968,968,1257,677,967,968.00,0.39,0,-15,1049,1008,987,946,925,998,936,206,290,500,590,1,1,41249152,399,-4.10,0.74,12,0.00,-236.00,1302.00,2210,20240312,-56.20,953,20241209,1.57,1187,-18.45,20250106,962,0.62,20250305,2210,-56.20,20240312,953,1.57,20241209,0.23,N,024890,500,206 억,,159809,N,N,4,N,00,N 20250306,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,967,-1,5,-0.10,61485114,62541,247.80,967,1028,966,1258,678,968,983.12,0.41,0,-7271,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,399,-4.10,0.74,12,0.15,-236.00,1302.00,2210,20240312,-56.24,953,20241209,1.47,1187,-18.53,20250106,962,0.52,20250305,2210,-56.24,20240312,953,1.47,20241209,0.23,N,024890,500,206 억,,167080,N,N,4,N,00,N 20250306,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,3,2,0.31,49341444,50019,198.19,967,1028,966,1258,678,968,986.45,0.41,0,-7074,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,401,-4.11,0.75,12,0.12,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,962,0.94,20250305,2210,-56.06,20240312,953,1.89,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N 20250306,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,974,6,2,0.62,45038242,45600,180.68,967,1028,966,1258,678,968,987.68,0.41,0,-5260,982,974,968,960,954,979,965,206,290,500,600,1,1,41249152,402,-4.13,0.75,12,0.11,-236.00,1302.00,2210,20240312,-55.93,953,20241209,2.20,1187,-17.94,20250106,962,1.25,20250305,2210,-55.93,20240312,953,2.20,20241209,0.23,N,024890,500,206 억,,167080,N,N,0,N,00,N diff --git a/024900/price/prices-20250301.csv b/024900/price/prices-20250301.csv index f9ac151c7738..81ee4207932e 100644 --- a/024900/price/prices-20250301.csv +++ b/024900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,30,2,1.09,172756257,62238,85.79,2750,2850,2730,3585,1935,2760,2775.74,1.18,0,-8745,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,909,7.32,0.95,12,0.19,381.00,2924.00,5980,20240415,-53.34,2615,20241209,6.69,3140,-11.15,20250110,2645,5.48,20250304,5980,-53.34,20240415,2615,6.69,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,20,2,0.72,152211967,54891,75.66,2750,2850,2730,3585,1935,2760,2772.99,1.18,0,-8322,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,905,7.30,0.95,12,0.17,381.00,2924.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2645,5.10,20250304,5980,-53.51,20240415,2615,6.31,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,45,2,1.63,141686822,51105,70.45,2750,2850,2730,3585,1935,2760,2772.46,1.18,0,-5927,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,913,7.36,0.96,12,0.16,381.00,2924.00,5980,20240415,-53.09,2615,20241209,7.27,3140,-10.67,20250110,2645,6.05,20250304,5980,-53.09,20240415,2615,7.27,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2765,5,2,0.18,90450042,32731,45.12,2750,2790,2730,3585,1935,2760,2763.44,1.18,0,-9056,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,900,7.26,0.95,12,0.10,381.00,2924.00,5980,20240415,-53.76,2615,20241209,5.74,3140,-11.94,20250110,2645,4.54,20250304,5980,-53.76,20240415,2615,5.74,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,120343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2762,2,2,0.07,81381277,29445,40.59,2750,2790,2730,3585,1935,2760,2763.84,1.18,0,-7724,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,899,7.25,0.94,12,0.09,381.00,2924.00,5980,20240415,-53.81,2615,20241209,5.62,3140,-12.04,20250110,2645,4.42,20250304,5980,-53.81,20240415,2615,5.62,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,15,2,0.54,75172960,27196,37.49,2750,2790,2730,3585,1935,2760,2764.12,1.18,0,-5556,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,904,7.28,0.95,12,0.08,381.00,2924.00,5980,20240415,-53.60,2615,20241209,6.12,3140,-11.62,20250110,2645,4.91,20250304,5980,-53.60,20240415,2615,6.12,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,25,2,0.91,56690155,20547,28.32,2750,2790,2730,3585,1935,2760,2759.05,1.18,0,-5148,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,907,7.31,0.95,12,0.06,381.00,2924.00,5980,20240415,-53.43,2615,20241209,6.50,3140,-11.31,20250110,2645,5.29,20250304,5980,-53.43,20240415,2615,6.50,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N +20250307,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-5,5,-0.18,7946505,2895,3.99,2750,2755,2730,3585,1935,2760,2744.91,1.18,0,-111,2886,2822,2791,2727,2696,2807,2712,163,825,500,2040,5,1,32564980,897,7.23,0.94,12,0.01,381.00,2924.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.16,N,024900,500,162 억,,385853,N,N,4,N,00,N 20250306,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-25,5,-0.90,202298107,72075,112.81,2800,2855,2760,3620,1950,2785,2806.85,1.16,0,10033,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,899,7.24,0.94,12,0.22,381.00,2924.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.18,N,024900,500,162 억,,376365,N,N,4,N,00,N 20250306,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,-15,5,-0.54,195153817,69487,108.76,2800,2855,2760,3620,1950,2785,2808.49,1.16,0,10355,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,902,7.27,0.95,12,0.21,381.00,2924.00,5980,20240415,-53.68,2615,20241209,5.93,3140,-11.78,20250110,2645,4.73,20250304,5980,-53.68,20240415,2615,5.93,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N 20250306,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,183014917,65102,101.90,2800,2855,2760,3620,1950,2785,2811.20,1.16,0,12086,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,904,7.28,0.95,12,0.20,381.00,2924.00,5980,20240415,-53.60,2615,20241209,6.12,3140,-11.62,20250110,2645,4.91,20250304,5980,-53.60,20240415,2615,6.12,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N diff --git a/024910/price/prices-20250301.csv b/024910/price/prices-20250301.csv index 4ccabad3c816..7cf273cffed7 100644 --- a/024910/price/prices-20250301.csv +++ b/024910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1780,2,2,0.11,70973504,39960,20.31,1781,1799,1761,2310,1245,1778,1776.11,0.86,0,5686,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,638,6.98,0.47,12,0.11,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,150343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,0,3,0.00,65340285,36788,18.69,1781,1799,1761,2310,1245,1778,1776.13,0.86,0,5772,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,637,6.97,0.47,12,0.10,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,140342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1781,3,2,0.17,55787949,31413,15.96,1781,1799,1761,2310,1245,1778,1775.95,0.86,0,5803,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,638,6.98,0.47,12,0.09,255.00,3796.00,3310,20240709,-46.19,1714,20250306,3.91,2205,-19.23,20250107,1714,3.91,20250306,3310,-46.19,20240709,1714,3.91,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,130343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,0,3,0.00,39538667,22256,11.31,1781,1799,1761,2310,1245,1778,1776.54,0.86,0,3658,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,637,6.97,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,120343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1783,5,2,0.28,30774633,17334,8.81,1781,1799,1761,2310,1245,1778,1775.39,0.86,0,2747,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,639,6.99,0.47,12,0.05,255.00,3796.00,3310,20240709,-46.13,1714,20250306,4.03,2205,-19.14,20250107,1714,4.03,20250306,3310,-46.13,20240709,1714,4.03,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,110342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1781,3,2,0.17,27009783,15220,7.73,1781,1799,1761,2310,1245,1778,1774.62,0.86,0,2767,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,638,6.98,0.47,12,0.04,255.00,3796.00,3310,20240709,-46.19,1714,20250306,3.91,2205,-19.23,20250107,1714,3.91,20250306,3310,-46.19,20240709,1714,3.91,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,100341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,0,3,0.00,13658583,7702,3.91,1781,1799,1761,2310,1245,1778,1773.38,0.86,0,-1597,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,637,6.97,0.47,12,0.02,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N +20250307,090344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,0,3,0.00,3813354,2143,1.09,1781,1799,1778,2310,1245,1778,1779.45,0.86,0,-1181,1894,1836,1775,1717,1656,1805,1686,179,532,500,1170,1,1,35819005,637,6.97,0.47,12,0.01,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.31,N,024910,500,179 억,,308460,N,N,0,N,00,N 20250306,160340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1778,-46,5,-2.52,348237598,196779,637.44,1833,1833,1714,2370,1277,1824,1769.68,0.78,0,28926,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,637,6.97,0.47,12,0.55,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N 20250306,150340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1780,-44,5,-2.41,330015432,186524,604.22,1833,1833,1714,2370,1277,1824,1769.29,0.78,0,29341,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,638,6.98,0.47,12,0.52,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N 20250306,140340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1780,-44,5,-2.41,299612206,169382,548.69,1833,1833,1714,2370,1277,1824,1768.86,0.78,0,27138,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,638,6.98,0.47,12,0.47,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N diff --git a/024940/price/prices-20250301.csv b/024940/price/prices-20250301.csv index 1155e3995d36..96acb4ef6334 100644 --- a/024940/price/prices-20250301.csv +++ b/024940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,-160,5,-2.41,1748932710,261341,270.44,6630,6910,6420,8610,4650,6630,6692.15,1.87,0,-17743,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,647,29.82,1.33,12,2.61,217.00,4856.00,11790,20241212,-45.12,3550,20240805,82.25,9340,-30.73,20250117,6410,0.94,20250228,11790,-45.12,20241212,3550,82.25,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6520,-110,5,-1.66,1588192635,236513,244.75,6630,6910,6510,8610,4650,6630,6715.03,1.87,0,-20049,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,652,30.05,1.34,12,2.37,217.00,4856.00,11790,20241212,-44.70,3550,20240805,83.66,9340,-30.19,20250117,6410,1.72,20250228,11790,-44.70,20241212,3550,83.66,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6810,180,2,2.71,493254545,73461,76.02,6630,6900,6550,8610,4650,6630,6714.51,1.87,0,-10281,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,681,31.38,1.40,12,0.73,217.00,4856.00,11790,20241212,-42.24,3550,20240805,91.83,9340,-27.09,20250117,6410,6.24,20250228,11790,-42.24,20241212,3550,91.83,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6640,10,2,0.15,213811445,32227,33.35,6630,6720,6550,8610,4650,6630,6634.54,1.87,0,-3179,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,664,30.60,1.37,12,0.32,217.00,4856.00,11790,20241212,-43.68,3550,20240805,87.04,9340,-28.91,20250117,6410,3.59,20250228,11790,-43.68,20241212,3550,87.04,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,0,3,0.00,177091095,26689,27.62,6630,6720,6550,8610,4650,6630,6635.36,1.87,0,-4449,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,663,30.55,1.37,12,0.27,217.00,4856.00,11790,20241212,-43.77,3550,20240805,86.76,9340,-29.01,20250117,6410,3.43,20250228,11790,-43.77,20241212,3550,86.76,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6620,-10,5,-0.15,150389445,22651,23.44,6630,6720,6550,8610,4650,6630,6639.42,1.87,0,-4358,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,662,30.51,1.36,12,0.23,217.00,4856.00,11790,20241212,-43.85,3550,20240805,86.48,9340,-29.12,20250117,6410,3.28,20250228,11790,-43.85,20241212,3550,86.48,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,0,3,0.00,90952705,13698,14.18,6630,6720,6550,8610,4650,6630,6639.85,1.87,0,-1028,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,663,30.55,1.37,12,0.14,217.00,4856.00,11790,20241212,-43.77,3550,20240805,86.76,9340,-29.01,20250117,6410,3.43,20250228,11790,-43.77,20241212,3550,86.76,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N +20250307,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,-30,5,-0.45,21458740,3238,3.35,6630,6680,6550,8610,4650,6630,6627.16,1.87,0,-704,6890,6760,6620,6490,6350,6690,6420,50,1980,500,4110,10,1,10000000,660,30.41,1.36,12,0.03,217.00,4856.00,11790,20241212,-44.02,3550,20240805,85.92,9340,-29.34,20250117,6410,2.96,20250228,11790,-44.02,20241212,3550,85.92,20240805,2.87,N,024940,500,50 억,,186804,N,N,0,N,00,N 20250306,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,-20,5,-0.30,628401445,95968,54.37,6750,6750,6480,8640,4660,6650,6547.90,1.98,0,-11560,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,663,30.55,1.37,12,0.96,217.00,4856.00,11790,20241212,-43.77,3550,20240805,86.76,9340,-29.01,20250117,6410,3.43,20250228,11790,-43.77,20241212,3550,86.76,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N 20250306,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,-60,5,-0.90,584260995,89290,50.59,6750,6750,6480,8640,4660,6650,6543.41,1.98,0,-10544,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,659,30.37,1.36,12,0.89,217.00,4856.00,11790,20241212,-44.11,3550,20240805,85.63,9340,-29.44,20250117,6410,2.81,20250228,11790,-44.11,20241212,3550,85.63,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N 20250306,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,0,3,0.00,516178870,78982,44.75,6750,6750,6480,8640,4660,6650,6535.40,1.98,0,-14390,6803,6726,6573,6496,6343,6765,6535,50,1990,500,4120,10,1,10000000,665,30.65,1.37,12,0.79,217.00,4856.00,11790,20241212,-43.60,3550,20240805,87.32,9340,-28.80,20250117,6410,3.74,20250228,11790,-43.60,20241212,3550,87.32,20240805,3.37,N,024940,500,50 억,,197965,N,N,0,N,00,N diff --git a/024950/price/prices-20250301.csv b/024950/price/prices-20250301.csv index 0bcdea00dfea..3cb641e5136b 100644 --- a/024950/price/prices-20250301.csv +++ b/024950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,65,2,1.57,69097890,16566,128.83,4130,4205,4105,5370,2895,4135,4171.07,1.30,0,1577,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,557,10.94,0.53,12,0.12,384.00,7865.00,6390,20240227,-34.27,3400,20241209,23.53,4715,-10.92,20250210,4010,4.74,20250203,6240,-32.69,20240529,3400,23.53,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,60,2,1.45,60556950,14531,113.00,4130,4200,4105,5370,2895,4135,4167.43,1.30,0,1679,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,557,10.92,0.53,12,0.11,384.00,7865.00,6390,20240227,-34.35,3400,20241209,23.38,4715,-11.03,20250210,4010,4.61,20250203,6240,-32.77,20240529,3400,23.38,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,60,2,1.45,47356690,11382,88.51,4130,4200,4105,5370,2895,4135,4160.67,1.30,0,2146,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,557,10.92,0.53,12,0.09,384.00,7865.00,6390,20240227,-34.35,3400,20241209,23.38,4715,-11.03,20250210,4010,4.61,20250203,6240,-32.77,20240529,3400,23.38,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,45,2,1.09,41074960,9883,76.86,4130,4190,4105,5370,2895,4135,4156.12,1.30,0,1822,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,555,10.89,0.53,12,0.07,384.00,7865.00,6390,20240227,-34.59,3400,20241209,22.94,4715,-11.35,20250210,4010,4.24,20250203,6240,-33.01,20240529,3400,22.94,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,25,2,0.60,31173430,7510,58.40,4130,4190,4105,5370,2895,4135,4150.92,1.30,0,1226,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,552,10.83,0.53,12,0.06,384.00,7865.00,6390,20240227,-34.90,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6240,-33.33,20240529,3400,22.35,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-5,5,-0.12,24880880,5997,46.64,4130,4190,4105,5370,2895,4135,4148.89,1.30,0,-19,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,548,10.76,0.53,12,0.05,384.00,7865.00,6390,20240227,-35.37,3400,20241209,21.47,4715,-12.41,20250210,4010,2.99,20250203,6240,-33.81,20240529,3400,21.47,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,30,2,0.73,11054810,2659,20.68,4130,4190,4105,5370,2895,4135,4157.51,1.30,0,-350,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,553,10.85,0.53,12,0.02,384.00,7865.00,6390,20240227,-34.82,3400,20241209,22.50,4715,-11.66,20250210,4010,3.87,20250203,6240,-33.25,20240529,3400,22.50,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N +20250307,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-30,5,-0.73,239085,58,0.45,4130,4130,4105,5370,2895,4135,4122.16,1.30,0,-24,4245,4190,4155,4100,4065,4217,4127,66,1235,500,2890,5,1,13273577,545,10.69,0.52,12,0.00,384.00,7865.00,6390,20240227,-35.76,3400,20241209,20.74,4715,-12.94,20250210,4010,2.37,20250203,6240,-34.21,20240529,3400,20.74,20241209,0.89,N,024950,500,66 억,,172733,N,N,0,N,00,N 20250306,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-15,5,-0.36,52840773,12748,110.38,4125,4210,4120,5390,2905,4150,4145.03,1.23,0,-839,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,549,10.77,0.53,12,0.10,384.00,7865.00,6390,20240227,-35.29,3400,20241209,21.62,4715,-12.30,20250210,4010,3.12,20250203,6240,-33.73,20240529,3400,21.62,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N 20250306,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-10,5,-0.24,52389683,12639,109.44,4125,4210,4120,5390,2905,4150,4145.08,1.23,0,-802,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,550,10.78,0.53,12,0.10,384.00,7865.00,6390,20240227,-35.21,3400,20241209,21.76,4715,-12.20,20250210,4010,3.24,20250203,6240,-33.65,20240529,3400,21.76,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N 20250306,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-20,5,-0.48,49983753,12057,104.40,4125,4210,4120,5390,2905,4150,4145.62,1.23,0,-801,4306,4227,4146,4067,3986,4267,4107,66,1240,500,2900,5,1,13273577,548,10.76,0.53,12,0.09,384.00,7865.00,6390,20240227,-35.37,3400,20241209,21.47,4715,-12.41,20250210,4010,2.99,20250203,6240,-33.81,20240529,3400,21.47,20241209,0.89,N,024950,500,66 억,,163598,N,N,0,N,00,N diff --git a/025000/price/prices-20250301.csv b/025000/price/prices-20250301.csv index 216c70aebdbb..503a64f9a16b 100644 --- a/025000/price/prices-20250301.csv +++ b/025000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,500,2,1.14,88452225,1994,140.23,43800,44550,43800,57200,30800,44000,44359.19,18.58,0,-54,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2154,3.32,0.34,12,0.04,13404.00,132641.00,50200,20240705,-11.35,41700,20250204,6.71,44700,-0.45,20250227,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44300,300,2,0.68,86186825,1943,136.64,43800,44550,43800,57200,30800,44000,44357.60,18.58,0,-61,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2144,3.30,0.33,12,0.04,13404.00,132641.00,50200,20240705,-11.75,41700,20250204,6.24,44700,-0.89,20250227,41700,6.24,20250204,50200,-11.75,20240705,41700,6.24,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,500,2,1.14,73495325,1657,116.53,43800,44550,43800,57200,30800,44000,44354.45,18.58,0,-81,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2154,3.32,0.34,12,0.03,13404.00,132641.00,50200,20240705,-11.35,41700,20250204,6.71,44700,-0.45,20250227,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,130343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44450,450,2,1.02,64119050,1446,101.69,43800,44550,43800,57200,30800,44000,44342.36,18.58,0,-21,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2151,3.32,0.34,12,0.03,13404.00,132641.00,50200,20240705,-11.45,41700,20250204,6.59,44700,-0.56,20250227,41700,6.59,20250204,50200,-11.45,20240705,41700,6.59,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,120344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44400,400,2,0.91,34294300,775,54.50,43800,44500,43800,57200,30800,44000,44250.71,18.58,0,68,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2149,3.31,0.33,12,0.02,13404.00,132641.00,50200,20240705,-11.55,41700,20250204,6.47,44700,-0.67,20250227,41700,6.47,20250204,50200,-11.55,20240705,41700,6.47,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,110343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,350,2,0.80,24797900,561,39.45,43800,44500,43800,57200,30800,44000,44203.03,18.58,0,68,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2147,3.31,0.33,12,0.01,13404.00,132641.00,50200,20240705,-11.65,41700,20250204,6.35,44700,-0.78,20250227,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,100341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44200,200,2,0.45,13492000,306,21.52,43800,44500,43800,57200,30800,44000,44091.50,18.58,0,40,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2139,3.30,0.33,12,0.01,13404.00,132641.00,50200,20240705,-11.95,41700,20250204,6.00,44700,-1.12,20250227,41700,6.00,20250204,50200,-11.95,20240705,41700,6.00,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N +20250307,090344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43850,-150,5,-0.34,4467650,102,7.17,43800,43850,43800,57200,30800,44000,43800.49,18.58,0,37,44600,44300,44150,43850,43700,44225,43775,242,13200,5000,33440,50,1,4840000,2122,3.27,0.33,12,0.00,13404.00,132641.00,50200,20240705,-12.65,41700,20250204,5.16,44700,-1.90,20250227,41700,5.16,20250204,50200,-12.65,20240705,41700,5.16,20250204,0.05,N,025000,5000,242 억,,899391,N,N,1,N,00,N 20250306,160341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,0,3,0.00,62816275,1422,72.44,44000,44450,44000,57200,30800,44000,44174.72,18.58,0,10,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2130,3.28,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44700,-1.57,20250227,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N 20250306,150341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,350,2,0.80,56954425,1289,65.66,44000,44450,44000,57200,30800,44000,44184.97,18.58,0,90,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2147,3.31,0.33,12,0.03,13404.00,132641.00,50200,20240705,-11.65,41700,20250204,6.35,44700,-0.78,20250227,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N 20250306,140341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44300,300,2,0.68,45644875,1033,52.62,44000,44300,44000,57200,30800,44000,44186.71,18.58,0,174,44533,44266,43983,43716,43433,44400,43850,242,13200,5000,33440,50,1,4840000,2144,3.30,0.33,12,0.02,13404.00,132641.00,50200,20240705,-11.75,41700,20250204,6.24,44700,-0.89,20250227,41700,6.24,20250204,50200,-11.75,20240705,41700,6.24,20250204,0.05,N,025000,5000,242 억,,899298,N,N,1,N,00,N diff --git a/025320/price/prices-20250301.csv b/025320/price/prices-20250301.csv index ce058f060193..517b202a7b19 100644 --- a/025320/price/prices-20250301.csv +++ b/025320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5870,1010,2,20.78,143815531611,24302705,2779.97,4920,6280,4920,6310,3405,4860,5917.76,2.68,0,-581955,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5165,35.36,3.75,12,27.62,166.00,1566.00,13940,20240612,-57.89,4730,20250305,24.10,6400,-8.28,20250103,4730,24.10,20250305,14630,-59.88,20240612,4730,24.10,20250305,4.03,N,025320,500,444 억,,2359638,N,N,941,N,00,N +20250307,150344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5850,990,2,20.37,140322467726,23704898,2711.59,4920,6280,4920,6310,3405,4860,5919.60,2.68,0,-553532,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5148,35.24,3.74,12,26.94,166.00,1566.00,13940,20240612,-58.03,4730,20250305,23.68,6400,-8.59,20250103,4730,23.68,20250305,14630,-60.01,20240612,4730,23.68,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,140343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5970,1110,2,22.84,127704069256,21567053,2467.04,4920,6280,4920,6310,3405,4860,5921.30,2.68,0,-744383,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5253,35.96,3.81,12,24.51,166.00,1566.00,13940,20240612,-57.17,4730,20250305,26.22,6400,-6.72,20250103,4730,26.22,20250305,14630,-59.19,20240612,4730,26.22,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,130344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6050,1190,2,24.49,119570597371,20213106,2312.16,4920,6280,4920,6310,3405,4860,5915.54,2.68,0,-699720,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5323,36.45,3.86,12,22.97,166.00,1566.00,13940,20240612,-56.60,4730,20250305,27.91,6400,-5.47,20250103,4730,27.91,20250305,14630,-58.65,20240612,4730,27.91,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,120344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6070,1210,2,24.90,114039318186,19300335,2207.75,4920,6280,4920,6310,3405,4860,5908.72,2.68,0,-607920,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5341,36.57,3.88,12,21.93,166.00,1566.00,13940,20240612,-56.46,4730,20250305,28.33,6400,-5.16,20250103,4730,28.33,20250305,14630,-58.51,20240612,4730,28.33,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,110343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6100,1240,2,25.51,104890317276,17784618,2034.37,4920,6280,4920,6310,3405,4860,5897.86,2.68,0,-617600,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5367,36.75,3.90,12,20.21,166.00,1566.00,13940,20240612,-56.24,4730,20250305,28.96,6400,-4.69,20250103,4730,28.96,20250305,14630,-58.30,20240612,4730,28.96,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,100342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5860,1000,2,20.58,67079639721,11596299,1326.49,4920,6120,4920,6310,3405,4860,5784.64,2.68,0,-635206,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,10,1,87991570,5156,35.30,3.74,12,13.18,166.00,1566.00,13940,20240612,-57.96,4730,20250305,23.89,6400,-8.44,20250103,4730,23.89,20250305,14630,-59.95,20240612,4730,23.89,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N +20250307,090345,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4970,110,2,2.26,467013572,94028,10.76,4920,5020,4920,6310,3405,4860,4967.76,2.68,0,26883,5180,5020,4940,4780,4700,4980,4740,444,1450,500,3490,5,1,87991570,4373,29.94,3.17,12,0.11,166.00,1566.00,13940,20240612,-64.35,4730,20250305,5.07,6400,-22.34,20250103,4730,5.07,20250305,14630,-66.03,20240612,4730,5.07,20250305,4.03,N,025320,500,444 억,,2359638,N,N,272,N,00,N 20250306,160342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4860,-190,5,-3.76,4242263924,861681,69.57,5100,5100,4860,6560,3540,5050,4923.36,2.97,0,-248063,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4276,29.28,3.10,12,0.98,166.00,1566.00,13940,20240612,-65.14,4730,20250305,2.75,6400,-24.06,20250103,4730,2.75,20250305,14630,-66.78,20240612,4730,2.75,20250305,4.02,N,025320,500,444 억,,2609161,N,N,272,N,00,N 20250306,150341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4865,-185,5,-3.66,3910346675,793441,64.06,5100,5100,4860,6560,3540,5050,4928.26,2.97,0,-231664,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4281,29.31,3.11,12,0.90,166.00,1566.00,13940,20240612,-65.10,4730,20250305,2.85,6400,-23.98,20250103,4730,2.85,20250305,14630,-66.75,20240612,4730,2.85,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N 20250306,140341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4880,-170,5,-3.37,3619649013,733755,59.24,5100,5100,4860,6560,3540,5050,4932.97,2.97,0,-204335,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4294,29.40,3.12,12,0.83,166.00,1566.00,13940,20240612,-64.99,4730,20250305,3.17,6400,-23.75,20250103,4730,3.17,20250305,14630,-66.64,20240612,4730,3.17,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N diff --git a/025440/price/prices-20250301.csv b/025440/price/prices-20250301.csv index ded2b18fb1a8..63f31b06708d 100644 --- a/025440/price/prices-20250301.csv +++ b/025440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-8,5,-1.10,518168519,726522,15.44,711,722,706,942,508,725,713.21,0.00,0,30536,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,221,32.59,0.34,12,2.36,22.00,2095.00,2439,20240408,-70.60,706,20250307,1.56,1344,-46.65,20250121,706,1.56,20250307,2510,-71.43,20240408,203,253.20,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,150345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-6,5,-0.83,444428091,623138,13.24,711,722,706,942,508,725,713.21,0.00,0,30910,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,221,32.68,0.34,12,2.02,22.00,2095.00,2439,20240408,-70.52,706,20250307,1.84,1344,-46.50,20250121,706,1.84,20250307,2510,-71.35,20240408,203,254.19,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-13,5,-1.79,400480233,561622,11.94,711,722,706,942,508,725,713.08,0.00,0,31771,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.36,0.34,12,1.82,22.00,2095.00,2439,20240408,-70.81,706,20250307,0.85,1344,-47.02,20250121,706,0.85,20250307,2510,-71.63,20240408,203,250.74,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,130344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-9,5,-1.24,376767318,528355,11.23,711,722,706,942,508,725,713.09,0.00,0,36936,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,220,32.55,0.34,12,1.72,22.00,2095.00,2439,20240408,-70.64,706,20250307,1.42,1344,-46.73,20250121,706,1.42,20250307,2510,-71.47,20240408,203,252.71,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,120345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-12,5,-1.66,350261747,491142,10.44,711,722,706,942,508,725,713.16,0.00,0,36733,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.41,0.34,12,1.60,22.00,2095.00,2439,20240408,-70.77,706,20250307,0.99,1344,-46.95,20250121,706,0.99,20250307,2510,-71.59,20240408,203,251.23,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,110343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-12,5,-1.66,324149909,454486,9.66,711,722,706,942,508,725,713.22,0.00,0,41081,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,219,32.41,0.34,12,1.48,22.00,2095.00,2439,20240408,-70.77,706,20250307,0.99,1344,-46.95,20250121,706,0.99,20250307,2510,-71.59,20240408,203,251.23,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,100342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-11,5,-1.52,242917699,340894,7.25,711,722,706,942,508,725,712.59,0.00,0,37216,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,220,32.45,0.34,12,1.11,22.00,2095.00,2439,20240408,-70.73,706,20250307,1.13,1344,-46.88,20250121,706,1.13,20250307,2510,-71.55,20240408,203,251.72,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N +20250307,090345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-5,5,-0.69,65160994,91243,1.94,711,720,710,942,508,725,714.14,0.00,0,15094,835,779,752,696,669,766,683,154,217,500,430,1,1,30781224,222,32.73,0.34,12,0.30,22.00,2095.00,2439,20240408,-70.48,710,20250307,1.41,1344,-46.43,20250121,710,1.41,20250307,2510,-71.31,20240408,203,254.68,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N 20250306,160342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-246,5,-25.33,3568901104,4676249,7735.73,804,808,725,1262,680,971,763.16,0.00,0,-16835,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,223,32.95,0.35,12,15.19,22.00,2095.00,2439,20240408,-70.27,725,20250306,0.00,1344,-46.06,20250121,725,0.00,20250306,2510,-71.12,20240408,203,257.14,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N 20250306,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-241,5,-24.82,3429330306,4484476,7418.49,804,808,729,1262,680,971,764.67,0.00,0,-15048,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,225,33.18,0.35,12,14.57,22.00,2095.00,2439,20240408,-70.07,729,20250306,0.14,1344,-45.68,20250121,729,0.14,20250306,2510,-70.92,20240408,203,259.61,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N 20250306,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-233,5,-24.00,3141366683,4091366,6768.18,804,808,732,1262,680,971,767.75,0.00,0,-32530,1009,989,976,956,943,983,950,154,291,500,580,1,1,30781224,227,33.55,0.35,12,13.29,22.00,2095.00,2439,20240408,-69.74,732,20250306,0.82,1344,-45.09,20250121,732,0.82,20250306,2510,-70.60,20240408,203,263.55,20241011,0.01,N,025440,500,153 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250301.csv b/025530/price/prices-20250301.csv index feb6f3075084..ce72c8a1b433 100644 --- a/025530/price/prices-20250301.csv +++ b/025530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,19136752,6256,140.84,3070,3080,3020,3990,2150,3070,3058.94,0.55,0,115,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.04,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,150345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,10,2,0.33,17928287,5862,131.97,3070,3080,3020,3990,2150,3070,3058.39,0.55,0,112,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,460,4.78,0.28,12,0.04,644.00,10852.00,4150,20240417,-25.78,3005,20250304,2.50,3355,-8.20,20250113,3005,2.50,20250304,4150,-25.78,20240417,3005,2.50,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,140343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,17743932,5802,130.62,3070,3080,3020,3990,2150,3070,3058.24,0.55,0,111,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.04,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,130344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,10,2,0.33,13201147,4325,97.37,3070,3080,3020,3990,2150,3070,3052.29,0.55,0,108,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,460,4.78,0.28,12,0.03,644.00,10852.00,4150,20240417,-25.78,3005,20250304,2.50,3355,-8.20,20250113,3005,2.50,20250304,4150,-25.78,20240417,3005,2.50,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,120345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,5,2,0.16,12410456,4067,91.56,3070,3075,3020,3990,2150,3070,3051.50,0.55,0,-26,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,459,4.77,0.28,12,0.03,644.00,10852.00,4150,20240417,-25.90,3005,20250304,2.33,3355,-8.35,20250113,3005,2.33,20250304,4150,-25.90,20240417,3005,2.33,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,110344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,9455291,3100,69.79,3070,3075,3020,3990,2150,3070,3050.09,0.55,0,-28,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.02,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,100342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3047,-23,5,-0.75,4392877,1443,32.49,3070,3075,3020,3990,2150,3070,3044.27,0.55,0,150,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,455,4.73,0.28,12,0.01,644.00,10852.00,4150,20240417,-26.58,3005,20250304,1.40,3355,-9.18,20250113,3005,1.40,20250304,4150,-26.58,20240417,3005,1.40,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N +20250307,090345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,0,0,0.00,0,0,0,3990,2150,3070,0.00,0.55,0,0,3096,3082,3061,3047,3026,3090,3055,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.00,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81515,N,N,3,N,00,N 20250306,160342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,15,2,0.49,13575041,4441,45.42,3055,3075,3040,3970,2140,3055,3056.75,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.77,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.02,3005,20250304,2.16,3355,-8.49,20250113,3005,2.16,20250304,4150,-26.02,20240417,3005,2.16,20250304,0.30,N,025530,500,74 억,,81511,N,N,3,N,00,N 20250306,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3062,7,2,0.23,13430811,4394,44.94,3055,3075,3040,3970,2140,3055,3056.63,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,457,4.75,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.22,3005,20250304,1.90,3355,-8.73,20250113,3005,1.90,20250304,4150,-26.22,20240417,3005,1.90,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N 20250306,140342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,10,2,0.33,12810625,4191,42.87,3055,3075,3040,3970,2140,3055,3056.70,0.55,0,4,3091,3072,3051,3032,3011,3082,3042,75,915,500,2010,5,1,14934008,458,4.76,0.28,12,0.03,644.00,10852.00,4150,20240417,-26.14,3005,20250304,2.00,3355,-8.64,20250113,3005,2.00,20250304,4150,-26.14,20240417,3005,2.00,20250304,0.30,N,025530,500,74 억,,81511,N,N,0,N,00,N diff --git a/025540/price/prices-20250301.csv b/025540/price/prices-20250301.csv index 524a71d438e1..ce16d1c83bcf 100644 --- a/025540/price/prices-20250301.csv +++ b/025540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68600,-2600,5,-3.65,3437559100,49896,96.77,71200,71200,68000,92500,49900,71200,68894.55,27.77,0,-4381,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7145,9.80,0.76,12,0.48,7000.00,89779.00,86200,20250206,-20.42,53500,20240805,28.22,86200,-20.42,20250206,65800,4.26,20250107,86200,-20.42,20250206,53500,28.22,20240805,0.39,N,025540,500,52 억,,2892372,N,N,28,N,00,N +20250307,150345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68800,-2400,5,-3.37,3231564700,46897,90.95,71200,71200,68000,92500,49900,71200,68907.71,27.77,0,-4275,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7166,9.83,0.77,12,0.45,7000.00,89779.00,86200,20250206,-20.19,53500,20240805,28.60,86200,-20.19,20250206,65800,4.56,20250107,86200,-20.19,20250206,53500,28.60,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69100,-2100,5,-2.95,2938794600,42652,82.72,71200,71200,68000,92500,49900,71200,68901.68,27.77,0,-3352,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7197,9.87,0.77,12,0.41,7000.00,89779.00,86200,20250206,-19.84,53500,20240805,29.16,86200,-19.84,20250206,65800,5.02,20250107,86200,-19.84,20250206,53500,29.16,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,130344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69100,-2100,5,-2.95,2652882400,38511,74.69,71200,71200,68000,92500,49900,71200,68886.35,27.77,0,-3326,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7197,9.87,0.77,12,0.37,7000.00,89779.00,86200,20250206,-19.84,53500,20240805,29.16,86200,-19.84,20250206,65800,5.02,20250107,86200,-19.84,20250206,53500,29.16,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,120345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68800,-2400,5,-3.37,2375094150,34480,66.87,71200,71200,68000,92500,49900,71200,68883.24,27.77,0,-3504,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7166,9.83,0.77,12,0.33,7000.00,89779.00,86200,20250206,-20.19,53500,20240805,28.60,86200,-20.19,20250206,65800,4.56,20250107,86200,-20.19,20250206,53500,28.60,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,110344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69100,-2100,5,-2.95,2091487650,30366,58.89,71200,71200,68000,92500,49900,71200,68875.97,27.77,0,-3587,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7197,9.87,0.77,12,0.29,7000.00,89779.00,86200,20250206,-19.84,53500,20240805,29.16,86200,-19.84,20250206,65800,5.02,20250107,86200,-19.84,20250206,53500,29.16,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,100343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68500,-2700,5,-3.79,1333260400,19295,37.42,71200,71200,68400,92500,49900,71200,69098.75,27.77,0,-5152,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7134,9.79,0.76,12,0.19,7000.00,89779.00,86200,20250206,-20.53,53500,20240805,28.04,86200,-20.53,20250206,65800,4.10,20250107,86200,-20.53,20250206,53500,28.04,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N +20250307,090345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69500,-1700,5,-2.39,183674700,2617,5.08,71200,71200,69500,92500,49900,71200,70185.21,27.77,0,-793,76333,73766,72333,69766,68333,73050,69050,52,21300,500,52680,100,1,10415000,7238,9.93,0.77,12,0.03,7000.00,89779.00,86200,20250206,-19.37,53500,20240805,29.91,86200,-19.37,20250206,65800,5.62,20250107,86200,-19.37,20250206,53500,29.91,20240805,0.39,N,025540,500,52 억,,2892372,N,N,0,N,00,N 20250306,160342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,-100,5,-0.14,3731984750,51533,135.97,74000,74900,70900,92600,50000,71300,72419.32,27.87,0,-1539,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7415,10.17,0.79,12,0.49,7000.00,89779.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65800,8.21,20250107,86200,-17.40,20250206,53500,33.08,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N 20250306,150342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71000,-300,5,-0.42,3592217950,49567,130.79,74000,74900,71000,92600,50000,71300,72471.97,27.87,0,-2119,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7395,10.14,0.79,12,0.48,7000.00,89779.00,86200,20250206,-17.63,53500,20240805,32.71,86200,-17.63,20250206,65800,7.90,20250107,86200,-17.63,20250206,53500,32.71,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N 20250306,140342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71400,100,2,0.14,3329224350,45871,121.03,74000,74900,71000,92600,50000,71300,72577.98,27.87,0,-1760,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7436,10.20,0.80,12,0.44,7000.00,89779.00,86200,20250206,-17.17,53500,20240805,33.46,86200,-17.17,20250206,65800,8.51,20250107,86200,-17.17,20250206,53500,33.46,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N diff --git a/025550/price/prices-20250301.csv b/025550/price/prices-20250301.csv index 9a137c06c29b..ce2de5fac37d 100644 --- a/025550/price/prices-20250301.csv +++ b/025550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-90,5,-2.47,878258270,246401,160.53,3610,3655,3480,4735,2555,3645,3564.35,2.40,0,-16504,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,907,-36.65,0.67,12,0.97,-97.00,5332.00,5220,20241216,-31.90,2720,20240909,30.70,5020,-29.18,20250117,3440,3.34,20250305,5220,-31.90,20241216,2720,30.70,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-135,5,-3.70,819661353,229818,149.72,3610,3655,3480,4735,2555,3645,3566.57,2.40,0,-20185,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,896,-36.19,0.66,12,0.90,-97.00,5332.00,5220,20241216,-32.76,2720,20240909,29.04,5020,-30.08,20250117,3440,2.03,20250305,5220,-32.76,20241216,2720,29.04,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,-110,5,-3.02,529261105,147134,95.86,3610,3655,3535,4735,2555,3645,3597.14,2.40,0,-36907,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,902,-36.44,0.66,12,0.58,-97.00,5332.00,5220,20241216,-32.28,2720,20240909,29.96,5020,-29.58,20250117,3440,2.76,20250305,5220,-32.28,20241216,2720,29.96,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-20,5,-0.55,352594020,97849,63.75,3610,3640,3570,4735,2555,3645,3603.45,2.40,0,-3252,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,925,-37.37,0.68,12,0.38,-97.00,5332.00,5220,20241216,-30.56,2720,20240909,33.27,5020,-27.79,20250117,3440,5.38,20250305,5220,-30.56,20241216,2720,33.27,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-35,5,-0.96,320511455,88948,57.95,3610,3640,3570,4735,2555,3645,3603.36,2.40,0,-312,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,921,-37.22,0.68,12,0.35,-97.00,5332.00,5220,20241216,-30.84,2720,20240909,32.72,5020,-28.09,20250117,3440,4.94,20250305,5220,-30.84,20241216,2720,32.72,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,110344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-45,5,-1.23,281611175,78174,50.93,3610,3640,3570,4735,2555,3645,3602.36,2.40,0,-1938,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,919,-37.11,0.68,12,0.31,-97.00,5332.00,5220,20241216,-31.03,2720,20240909,32.35,5020,-28.29,20250117,3440,4.65,20250305,5220,-31.03,20241216,2720,32.35,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,100343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-30,5,-0.82,223485650,62003,40.39,3610,3640,3570,4735,2555,3645,3604.43,2.40,0,-2687,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,922,-37.27,0.68,12,0.24,-97.00,5332.00,5220,20241216,-30.75,2720,20240909,32.90,5020,-27.99,20250117,3440,5.09,20250305,5220,-30.75,20241216,2720,32.90,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N +20250307,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,-55,5,-1.51,17566025,4879,3.18,3610,3620,3585,4735,2555,3645,3600.33,2.40,0,-3207,3848,3746,3683,3581,3518,3715,3550,134,1090,500,2400,5,1,25514004,916,-37.01,0.67,12,0.02,-97.00,5332.00,5220,20241216,-31.23,2720,20240909,31.99,5020,-28.49,20250117,3440,4.36,20250305,5220,-31.23,20241216,2720,31.99,20240909,4.46,N,025550,500,133 억,,612480,N,N,0,N,00,N 20250306,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-90,5,-2.41,558951690,151902,35.29,3730,3785,3620,4855,2615,3735,3679.69,2.38,0,2928,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,930,-37.58,0.68,12,0.60,-97.00,5332.00,5220,20241216,-30.17,2720,20240909,34.01,5020,-27.39,20250117,3440,5.96,20250305,5220,-30.17,20241216,2720,34.01,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N 20250306,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-60,5,-1.61,500076320,135725,31.53,3730,3785,3620,4855,2615,3735,3684.48,2.38,0,-237,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,938,-37.89,0.69,12,0.53,-97.00,5332.00,5220,20241216,-29.60,2720,20240909,35.11,5020,-26.79,20250117,3440,6.83,20250305,5220,-29.60,20241216,2720,35.11,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N 20250306,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-80,5,-2.14,435173004,117981,27.41,3730,3785,3620,4855,2615,3735,3688.50,2.38,0,3781,4025,3880,3660,3515,3295,3952,3587,134,1120,500,2460,5,1,25514004,933,-37.68,0.69,12,0.46,-97.00,5332.00,5220,20241216,-29.98,2720,20240909,34.38,5020,-27.19,20250117,3440,6.25,20250305,5220,-29.98,20241216,2720,34.38,20240909,4.62,N,025550,500,133 억,,608252,N,N,0,N,00,N diff --git a/025560/price/prices-20250301.csv b/025560/price/prices-20250301.csv index 5d75f7fe3ade..9c7d45af2608 100644 --- a/025560/price/prices-20250301.csv +++ b/025560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,781,-9,5,-1.14,290334488,367995,142.41,790,797,781,1027,553,790,788.96,2.12,0,24631,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,465,-0.78,0.33,12,0.62,-996.00,2340.00,2363,20240329,-66.95,740,20241209,5.54,1008,-22.52,20250212,749,4.27,20250203,3160,-75.28,20240329,740,5.54,20241209,0.35,N,025560,500,297 억,,1261811,N,N,6,N,00,N +20250307,150346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,-7,5,-0.89,245401271,310503,120.16,790,797,782,1027,553,790,790.33,2.12,0,30036,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,466,-0.79,0.33,12,0.52,-996.00,2340.00,2363,20240329,-66.86,740,20241209,5.81,1008,-22.32,20250212,749,4.54,20250203,3160,-75.22,20240329,740,5.81,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,140344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-1,5,-0.13,205046132,259135,100.28,790,797,787,1027,553,790,791.27,2.12,0,34031,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,470,-0.79,0.34,12,0.44,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,130345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,4,2,0.51,130841900,165131,63.90,790,797,787,1027,553,790,792.35,2.12,0,29028,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,473,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,120346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,4,2,0.51,111682305,140993,54.56,790,797,787,1027,553,790,792.12,2.12,0,30578,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,473,-0.80,0.34,12,0.24,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,110344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,4,2,0.51,84697062,106919,41.38,790,797,787,1027,553,790,792.17,2.12,0,21468,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,473,-0.80,0.34,12,0.18,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,100343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,2,2,0.25,50589037,63979,24.76,790,795,787,1027,553,790,790.72,2.12,0,257,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,472,-0.80,0.34,12,0.11,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N +20250307,090346,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,0,3,0.00,17451892,22145,8.57,790,794,787,1027,553,790,788.06,2.12,0,-9562,805,797,792,784,779,801,788,298,237,500,530,1,1,59566032,471,-0.79,0.34,12,0.04,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.35,N,025560,500,297 억,,1261811,N,N,7,N,00,N 20250306,160343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-2,5,-0.25,204785730,258090,125.23,787,800,787,1029,555,792,793.47,2.15,0,-7502,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,471,-0.79,0.34,12,0.43,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.38,N,025560,500,297 억,,1281533,N,N,7,N,00,N 20250306,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-3,5,-0.38,190060778,239461,116.19,787,800,787,1029,555,792,793.70,2.15,0,-3741,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,470,-0.79,0.34,12,0.40,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N 20250306,140342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,3,2,0.38,145800748,183554,89.06,787,800,787,1029,555,792,794.32,2.15,0,1067,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,1008,-21.13,20250212,749,6.14,20250203,3160,-74.84,20240329,740,7.43,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N diff --git a/025620/price/prices-20250301.csv b/025620/price/prices-20250301.csv index 70ad92f18071..69d1a45db16b 100644 --- a/025620/price/prices-20250301.csv +++ b/025620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-45,5,-1.17,20063130,5274,89.36,3845,3845,3750,4995,2695,3845,3804.19,0.00,0,-293,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,170,-2.44,0.43,12,0.12,-1556.00,8935.00,9950,20240516,-61.81,3685,20250214,3.12,4290,-11.42,20250110,3685,3.12,20250214,9950,-61.81,20240516,3685,3.12,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,150346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-45,5,-1.17,18965585,4984,84.45,3845,3845,3750,4995,2695,3845,3805.29,0.00,0,-285,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,170,-2.44,0.43,12,0.11,-1556.00,8935.00,9950,20240516,-61.81,3685,20250214,3.12,4290,-11.42,20250110,3685,3.12,20250214,9950,-61.81,20240516,3685,3.12,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3820,-25,5,-0.65,14032730,3682,62.39,3845,3845,3790,4995,2695,3845,3811.17,0.00,0,-234,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,171,-2.46,0.43,12,0.08,-1556.00,8935.00,9950,20240516,-61.61,3685,20250214,3.66,4290,-10.96,20250110,3685,3.66,20250214,9950,-61.61,20240516,3685,3.66,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-45,5,-1.17,12717510,3336,56.52,3845,3845,3790,4995,2695,3845,3812.20,0.00,0,-224,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,170,-2.44,0.43,12,0.07,-1556.00,8935.00,9950,20240516,-61.81,3685,20250214,3.12,4290,-11.42,20250110,3685,3.12,20250214,9950,-61.81,20240516,3685,3.12,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,-15,5,-0.39,12476285,3273,55.46,3845,3845,3790,4995,2695,3845,3811.88,0.00,0,-223,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,172,-2.46,0.43,12,0.07,-1556.00,8935.00,9950,20240516,-61.51,3685,20250214,3.93,4290,-10.72,20250110,3685,3.93,20250214,9950,-61.51,20240516,3685,3.93,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3835,-10,5,-0.26,4197280,1096,18.57,3845,3845,3805,4995,2695,3845,3829.64,0.00,0,-157,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,172,-2.46,0.43,12,0.02,-1556.00,8935.00,9950,20240516,-61.46,3685,20250214,4.07,4290,-10.61,20250110,3685,4.07,20250214,9950,-61.46,20240516,3685,4.07,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3810,-35,5,-0.91,3901935,1019,17.27,3845,3845,3805,4995,2695,3845,3829.18,0.00,0,-146,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,171,-2.45,0.43,12,0.02,-1556.00,8935.00,9950,20240516,-61.71,3685,20250214,3.39,4290,-11.19,20250110,3685,3.39,20250214,9950,-61.71,20240516,3685,3.39,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250307,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,0,3,0.00,23070,6,0.10,3845,3845,3845,4995,2695,3845,3845.00,0.00,0,0,3961,3902,3866,3807,3771,3885,3790,22,1150,500,2610,5,1,4484846,172,-2.47,0.43,12,0.00,-1556.00,8935.00,9950,20240516,-61.36,3685,20250214,4.34,4290,-10.37,20250110,3685,4.34,20250214,9950,-61.36,20240516,3685,4.34,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250306,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,-55,5,-1.41,22824995,5902,90.56,3920,3925,3830,5070,2730,3900,3867.37,0.00,0,-34,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,172,-2.47,0.43,12,0.13,-1556.00,8935.00,9950,20240516,-61.36,3685,20250214,4.34,4290,-10.37,20250110,3685,4.34,20250214,9950,-61.36,20240516,3685,4.34,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250306,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-30,5,-0.77,10945105,2817,43.23,3920,3925,3855,5070,2730,3900,3885.38,0.00,0,-31,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.06,-1556.00,8935.00,9950,20240516,-61.11,3685,20250214,5.02,4290,-9.79,20250110,3685,5.02,20250214,9950,-61.11,20240516,3685,5.02,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250306,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,-25,5,-0.64,10487865,2699,41.41,3920,3925,3855,5070,2730,3900,3885.83,0.00,0,-29,3986,3942,3896,3852,3806,3920,3830,22,1170,500,2650,5,1,4484846,174,-2.49,0.43,12,0.06,-1556.00,8935.00,9950,20240516,-61.06,3685,20250214,5.16,4290,-9.67,20250110,3685,5.16,20250214,9950,-61.06,20240516,3685,5.16,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N diff --git a/025750/price/prices-20250301.csv b/025750/price/prices-20250301.csv index 801602b52670..d05aecf29aa7 100644 --- a/025750/price/prices-20250301.csv +++ b/025750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-36,5,-4.12,680562572,807072,144.69,851,876,801,1134,612,873,843.25,3.07,0,82348,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,674,-4.73,0.48,12,1.00,-177.00,1734.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,150346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-48,5,-5.50,640907186,759255,136.12,851,876,801,1134,612,873,844.13,3.07,0,72164,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,665,-4.66,0.48,12,0.94,-177.00,1734.00,1240,20250123,-33.47,569,20241209,44.99,1240,-33.47,20250123,635,29.92,20250102,1240,-33.47,20250123,569,44.99,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,847,-26,5,-2.98,280919958,325297,58.32,851,876,845,1134,612,873,863.58,3.07,0,-15674,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,682,-4.79,0.49,12,0.40,-177.00,1734.00,1240,20250123,-31.69,569,20241209,48.86,1240,-31.69,20250123,635,33.39,20250102,1240,-31.69,20250123,569,48.86,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,130345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,866,-7,5,-0.80,179364480,207378,37.18,851,876,851,1134,612,873,864.92,3.07,0,9096,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,698,-4.89,0.50,12,0.26,-177.00,1734.00,1240,20250123,-30.16,569,20241209,52.20,1240,-30.16,20250123,635,36.38,20250102,1240,-30.16,20250123,569,52.20,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,120346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,868,-5,5,-0.57,156030983,180551,32.37,851,876,851,1134,612,873,864.19,3.07,0,13832,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,699,-4.90,0.50,12,0.22,-177.00,1734.00,1240,20250123,-30.00,569,20241209,52.55,1240,-30.00,20250123,635,36.69,20250102,1240,-30.00,20250123,569,52.55,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,110345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-9,5,-1.03,114420816,132608,23.77,851,874,851,1134,612,873,862.85,3.07,0,14541,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,696,-4.88,0.50,12,0.16,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,100344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,869,-4,5,-0.46,48458182,56207,10.08,851,874,851,1134,612,873,862.14,3.07,0,5406,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,700,-4.91,0.50,12,0.07,-177.00,1734.00,1240,20250123,-29.92,569,20241209,52.72,1240,-29.92,20250123,635,36.85,20250102,1240,-29.92,20250123,569,52.72,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N +20250307,090346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,859,-14,5,-1.60,4588346,5382,0.96,851,863,851,1134,612,873,852.54,3.07,0,837,926,899,878,851,830,889,841,838,261,1000,610,1,1,80565149,692,-4.85,0.50,12,0.01,-177.00,1734.00,1240,20250123,-30.73,569,20241209,50.97,1240,-30.73,20250123,635,35.28,20250102,1240,-30.73,20250123,569,50.97,20241209,2.23,N,025750,1000,837 억,,2469622,N,N,6,N,00,N 20250306,160343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,873,6,2,0.69,486654537,557493,133.95,874,905,857,1127,607,867,872.93,3.10,0,-27082,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,703,-4.93,0.50,12,0.69,-177.00,1734.00,1240,20250123,-29.60,569,20241209,53.43,1240,-29.60,20250123,635,37.48,20250102,1240,-29.60,20250123,569,53.43,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,6,N,00,N 20250306,150343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,459529328,526139,126.41,874,905,857,1127,607,867,873.40,3.10,0,-27589,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.65,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N 20250306,140343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,401359958,458451,110.15,874,905,857,1127,607,867,875.47,3.10,0,-64574,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.57,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N diff --git a/025770/price/prices-20250301.csv b/025770/price/prices-20250301.csv index a19d8652ad8d..47d8602e9ec9 100644 --- a/025770/price/prices-20250301.csv +++ b/025770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,10,2,0.13,111314070,14634,120.89,7680,7680,7550,9930,5350,7640,7606.54,62.88,0,-2946,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2864,9.51,1.01,12,0.04,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,150346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,0,3,0.00,102846050,13522,111.71,7680,7680,7550,9930,5350,7640,7605.83,62.88,0,-2601,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.04,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,140345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7600,-40,5,-0.52,66774650,8789,72.61,7680,7680,7550,9930,5350,7640,7597.53,62.88,0,-1663,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2846,9.45,1.00,12,0.02,804.00,7598.00,9500,20240405,-20.00,7110,20240806,6.89,8400,-9.52,20250108,7500,1.33,20250207,9500,-20.00,20240405,7110,6.89,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,130346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7620,-20,5,-0.26,44093540,5806,47.96,7680,7680,7550,9930,5350,7640,7594.48,62.88,0,-89,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2853,9.48,1.00,12,0.02,804.00,7598.00,9500,20240405,-19.79,7110,20240806,7.17,8400,-9.29,20250108,7500,1.60,20250207,9500,-19.79,20240405,7110,7.17,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,120346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7620,-20,5,-0.26,40782830,5371,44.37,7680,7680,7550,9930,5350,7640,7593.15,62.88,0,-75,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2853,9.48,1.00,12,0.01,804.00,7598.00,9500,20240405,-19.79,7110,20240806,7.17,8400,-9.29,20250108,7500,1.60,20250207,9500,-19.79,20240405,7110,7.17,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,110345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7630,-10,5,-0.13,34054370,4487,37.07,7680,7680,7550,9930,5350,7640,7589.56,62.88,0,187,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2857,9.49,1.00,12,0.01,804.00,7598.00,9500,20240405,-19.68,7110,20240806,7.31,8400,-9.17,20250108,7500,1.73,20250207,9500,-19.68,20240405,7110,7.31,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,100344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7620,-20,5,-0.26,21724890,2866,23.68,7680,7680,7550,9930,5350,7640,7580.21,62.88,0,127,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2853,9.48,1.00,12,0.01,804.00,7598.00,9500,20240405,-19.79,7110,20240806,7.17,8400,-9.29,20250108,7500,1.60,20250207,9500,-19.79,20240405,7110,7.17,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N +20250307,090347,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,0,3,0.00,0,0,0.00,0,0,0,9930,5350,7640,0.00,62.88,0,0,7733,7686,7653,7606,7573,7670,7590,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.00,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23546323,N,N,0,N,00,N 20250306,160344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-10,5,-0.13,88741535,11607,51.27,7650,7700,7620,9940,5360,7650,7645.52,62.89,0,-1601,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N 20250306,150344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,0,3,0.00,82980715,10853,47.94,7650,7700,7620,9940,5360,7650,7645.88,62.89,0,-1250,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2864,9.51,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N 20250306,140343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7620,-30,5,-0.39,56582505,7403,32.70,7650,7700,7620,9940,5360,7650,7643.19,62.89,0,-414,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2853,9.48,1.00,12,0.02,804.00,7598.00,9500,20240405,-19.79,7110,20240806,7.17,8400,-9.29,20250108,7500,1.60,20250207,9500,-19.79,20240405,7110,7.17,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N diff --git a/025820/price/prices-20250301.csv b/025820/price/prices-20250301.csv index 4e5ccc62c660..9713f0761444 100644 --- a/025820/price/prices-20250301.csv +++ b/025820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4870,190,2,4.06,18162410564,3723292,164.81,4730,4975,4690,6080,3280,4680,4878.06,1.55,0,44234,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1629,243.50,1.29,12,11.13,20.00,3766.00,8420,20240520,-42.16,3545,20241209,37.38,4975,-2.11,20250307,3905,24.71,20250102,8420,-42.16,20240520,3545,37.38,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,150347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4940,260,2,5.56,17048314072,3495761,154.74,4730,4975,4690,6080,3280,4680,4876.86,1.55,0,52340,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1652,247.00,1.31,12,10.45,20.00,3766.00,8420,20240520,-41.33,3545,20241209,39.35,4975,-0.70,20250307,3905,26.50,20250102,8420,-41.33,20240520,3545,39.35,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,140345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4845,165,2,3.53,14413535106,2955902,130.85,4730,4975,4690,6080,3280,4680,4876.19,1.55,0,-36976,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1620,242.25,1.29,12,8.84,20.00,3766.00,8420,20240520,-42.46,3545,20241209,36.67,4975,-2.61,20250307,3905,24.07,20250102,8420,-42.46,20240520,3545,36.67,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,130346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4920,240,2,5.13,10964548539,2252907,99.73,4730,4975,4690,6080,3280,4680,4866.85,1.55,0,-57474,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1645,246.00,1.31,12,6.74,20.00,3766.00,8420,20240520,-41.57,3545,20241209,38.79,4975,-1.11,20250307,3905,25.99,20250102,8420,-41.57,20240520,3545,38.79,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,120347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,120,2,2.56,7738933158,1596721,70.68,4730,4950,4690,6080,3280,4680,4846.77,1.55,0,16814,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1605,240.00,1.27,12,4.77,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4950,-3.03,20250307,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,110345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4870,190,2,4.06,7013629626,1446129,64.01,4730,4950,4690,6080,3280,4680,4849.94,1.55,0,-2169,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1629,243.50,1.29,12,4.32,20.00,3766.00,8420,20240520,-42.16,3545,20241209,37.38,4950,-1.62,20250307,3905,24.71,20250102,8420,-42.16,20240520,3545,37.38,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,100344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4845,165,2,3.53,6004343104,1236881,54.75,4730,4950,4690,6080,3280,4680,4854.43,1.55,0,-19655,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1620,242.25,1.29,12,3.70,20.00,3766.00,8420,20240520,-42.46,3545,20241209,36.67,4950,-2.12,20250307,3905,24.07,20250102,8420,-42.46,20240520,3545,36.67,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N +20250307,090347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4730,50,2,1.07,340518930,72062,3.19,4730,4760,4690,6080,3280,4680,4725.41,1.55,0,-23731,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1582,236.50,1.26,12,0.22,20.00,3766.00,8420,20240520,-43.82,3545,20241209,33.43,4885,-3.17,20250306,3905,21.13,20250102,8420,-43.82,20240520,3545,33.43,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N 20250306,160344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4680,10,2,0.21,10723613367,2240456,299.69,4785,4885,4650,6070,3270,4670,4786.37,1.50,0,17534,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1565,234.00,1.24,12,6.70,20.00,3766.00,8420,20240520,-44.42,3545,20241209,32.02,4885,-4.20,20250306,3905,19.85,20250102,8420,-44.42,20240520,3545,32.02,20241209,2.74,N,025820,500,167 억,,500409,N,N,3,N,00,N 20250306,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4675,5,2,0.11,10356240435,2161797,289.16,4785,4885,4660,6070,3270,4670,4790.57,1.50,0,-9176,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1563,233.75,1.24,12,6.46,20.00,3766.00,8420,20240520,-44.48,3545,20241209,31.88,4885,-4.30,20250306,3905,19.72,20250102,8420,-44.48,20240520,3545,31.88,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N 20250306,140343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,125,2,2.68,9413949182,1962264,262.47,4785,4885,4720,6070,3270,4670,4797.49,1.50,0,-19029,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1604,239.75,1.27,12,5.87,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,4885,-1.84,20250306,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N diff --git a/025860/price/prices-20250301.csv b/025860/price/prices-20250301.csv index b306c925b787..8aad5cb92003 100644 --- a/025860/price/prices-20250301.csv +++ b/025860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,326239730,50023,90.06,6540,6590,6500,8510,4590,6550,6521.79,3.64,0,7661,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3239,27.05,0.63,12,0.10,241.00,10424.00,7600,20240723,-14.21,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,150347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-40,5,-0.61,302234230,46331,83.41,6540,6590,6500,8510,4590,6550,6523.37,3.64,0,7797,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3234,27.01,0.62,12,0.09,241.00,10424.00,7600,20240723,-14.34,5960,20241210,9.23,6750,-3.56,20250221,6120,6.37,20250102,7600,-14.34,20240723,5960,9.23,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,261139480,40025,72.06,6540,6590,6500,8510,4590,6550,6524.41,3.64,0,10746,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3244,27.10,0.63,12,0.08,241.00,10424.00,7600,20240723,-14.08,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,130346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,-10,5,-0.15,241219470,36974,66.56,6540,6590,6500,8510,4590,6550,6524.03,3.64,0,11490,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3249,27.14,0.63,12,0.07,241.00,10424.00,7600,20240723,-13.95,5960,20241210,9.73,6750,-3.11,20250221,6120,6.86,20250102,7600,-13.95,20240723,5960,9.73,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,120347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,222004630,34032,61.27,6540,6590,6500,8510,4590,6550,6523.41,3.64,0,10634,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3239,27.05,0.63,12,0.07,241.00,10424.00,7600,20240723,-14.21,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,110346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,-10,5,-0.15,142358080,21809,39.26,6540,6590,6500,8510,4590,6550,6527.49,3.64,0,7475,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3249,27.14,0.63,12,0.04,241.00,10424.00,7600,20240723,-13.95,5960,20241210,9.73,6750,-3.11,20250221,6120,6.86,20250102,7600,-13.95,20240723,5960,9.73,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,69862490,10705,19.27,6540,6590,6500,8510,4590,6550,6526.16,3.64,0,4465,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3244,27.10,0.63,12,0.02,241.00,10424.00,7600,20240723,-14.08,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N +20250307,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-40,5,-0.61,1942570,298,0.54,6540,6540,6500,8510,4590,6550,6518.69,3.64,0,-97,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3234,27.01,0.62,12,0.00,241.00,10424.00,7600,20240723,-14.34,5960,20241210,9.23,6750,-3.56,20250221,6120,6.37,20250102,7600,-14.34,20240723,5960,9.23,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N 20250306,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,20,2,0.31,360302390,55033,109.91,6550,6600,6490,8480,4580,6530,6547.02,3.63,0,-3920,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3254,27.18,0.63,12,0.11,241.00,10424.00,7630,20240222,-14.15,5960,20241210,9.90,6750,-2.96,20250221,6120,7.03,20250102,7600,-13.82,20240723,5960,9.90,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,5,N,00,N 20250306,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-10,5,-0.15,354680430,54174,108.20,6550,6600,6490,8480,4580,6530,6547.06,3.63,0,-3835,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3239,27.05,0.63,12,0.11,241.00,10424.00,7630,20240222,-14.55,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N 20250306,140344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,20,2,0.31,322499460,49244,98.35,6550,6600,6490,8480,4580,6530,6549.01,3.63,0,-2513,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3254,27.18,0.63,12,0.10,241.00,10424.00,7630,20240222,-14.15,5960,20241210,9.90,6750,-2.96,20250221,6120,7.03,20250102,7600,-13.82,20240723,5960,9.90,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N diff --git a/025870/price/prices-20250301.csv b/025870/price/prices-20250301.csv index bc080a499043..91175c5e53b3 100644 --- a/025870/price/prices-20250301.csv +++ b/025870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-20,5,-0.33,46552750,7769,186.67,6020,6090,5920,7870,4250,6060,5992.12,0.78,0,-303,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.62,1.38,12,0.19,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-10,5,-0.17,45562190,7605,182.72,6020,6090,5920,7870,4250,6060,5991.08,0.78,0,-221,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.76,1.39,12,0.19,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-70,5,-1.16,28506060,4744,113.98,6020,6090,5990,7870,4250,6060,6008.87,0.78,0,245,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,240,80.95,1.37,12,0.12,74.00,4368.00,9140,20241210,-34.46,5630,20241115,6.39,6900,-13.19,20250115,5630,6.39,20250203,9140,-34.46,20241210,5630,6.39,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,130347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,10,2,0.17,10702780,1775,42.65,6020,6090,6000,7870,4250,6060,6029.74,0.78,0,213,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,243,82.03,1.39,12,0.04,74.00,4368.00,9140,20241210,-33.59,5630,20241115,7.82,6900,-12.03,20250115,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-60,5,-0.99,10629960,1763,42.36,6020,6090,6000,7870,4250,6060,6029.47,0.78,0,213,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,240,81.08,1.37,12,0.04,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,110346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,20,2,0.33,5529820,917,22.03,6020,6090,6000,7870,4250,6060,6030.34,0.78,0,266,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,243,82.16,1.39,12,0.02,74.00,4368.00,9140,20241210,-33.48,5630,20241115,7.99,6900,-11.88,20250115,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-10,5,-0.17,4707640,781,18.77,6020,6090,6000,7870,4250,6060,6027.71,0.78,0,248,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.76,1.39,12,0.02,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N +20250307,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-40,5,-0.66,2552480,424,10.19,6020,6020,6020,7870,4250,6060,6020.00,0.78,0,89,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,241,81.35,1.38,12,0.01,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N 20250306,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,100,2,1.68,25275955,4161,61.59,5960,6310,5960,7740,4180,5960,6074.49,0.80,0,-876,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,242,81.89,1.39,12,0.10,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N 20250306,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,100,2,1.68,22187065,3647,53.98,5960,6310,5960,7740,4180,5960,6083.65,0.80,0,-866,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,242,81.89,1.39,12,0.09,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N 20250306,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,110,2,1.85,17054125,2793,41.34,5960,6310,5960,7740,4180,5960,6106.02,0.80,0,-773,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,243,82.03,1.39,12,0.07,74.00,4368.00,9140,20241210,-33.59,5630,20241115,7.82,6900,-12.03,20250115,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N diff --git a/025880/price/prices-20250301.csv b/025880/price/prices-20250301.csv index 2dec38e21ece..0db16da3e0cf 100644 --- a/025880/price/prices-20250301.csv +++ b/025880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-30,5,-1.10,288570227,106158,81.66,2730,2770,2670,3545,1915,2730,2718.32,13.12,0,4192,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,451,6.80,0.67,12,0.64,397.00,4031.00,3840,20250120,-29.69,2120,20240805,27.36,3840,-29.69,20250120,2590,4.25,20250102,3840,-29.69,20250120,2120,27.36,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-50,5,-1.83,261716472,96177,73.98,2730,2770,2680,3545,1915,2730,2721.19,13.12,0,2935,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,448,6.75,0.66,12,0.58,397.00,4031.00,3840,20250120,-30.21,2120,20240805,26.42,3840,-30.21,20250120,2590,3.47,20250102,3840,-30.21,20250120,2120,26.42,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,140346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,-15,5,-0.55,158156372,57792,44.45,2730,2770,2700,3545,1915,2730,2736.66,13.12,0,-2379,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,454,6.84,0.67,12,0.35,397.00,4031.00,3840,20250120,-29.30,2120,20240805,28.07,3840,-29.30,20250120,2590,4.83,20250102,3840,-29.30,20250120,2120,28.07,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,130347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,15,2,0.55,97551675,35602,27.38,2730,2770,2700,3545,1915,2730,2740.09,13.12,0,-5891,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,459,6.91,0.68,12,0.21,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,120347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,10,2,0.37,85476690,31190,23.99,2730,2770,2700,3545,1915,2730,2740.55,13.12,0,-4394,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,458,6.90,0.68,12,0.19,397.00,4031.00,3840,20250120,-28.65,2120,20240805,29.25,3840,-28.65,20250120,2590,5.79,20250102,3840,-28.65,20250120,2120,29.25,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,110346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2755,25,2,0.92,70814240,25829,19.87,2730,2770,2700,3545,1915,2730,2741.70,13.12,0,-1124,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,461,6.94,0.68,12,0.15,397.00,4031.00,3840,20250120,-28.26,2120,20240805,29.95,3840,-28.26,20250120,2590,6.37,20250102,3840,-28.26,20250120,2120,29.95,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,100345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,20,2,0.73,44996260,16401,12.62,2730,2770,2700,3545,1915,2730,2743.59,13.12,0,632,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,460,6.93,0.68,12,0.10,397.00,4031.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N +20250307,090348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,10,2,0.37,6730535,2474,1.90,2730,2740,2700,3545,1915,2730,2720.11,13.12,0,-409,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,458,6.90,0.68,12,0.01,397.00,4031.00,3840,20250120,-28.65,2120,20240805,29.25,3840,-28.65,20250120,2590,5.79,20250102,3840,-28.65,20250120,2120,29.25,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N 20250306,160345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,-15,5,-0.55,355365745,129141,98.86,2750,2790,2710,3565,1925,2745,2751.83,12.94,0,20526,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,456,6.88,0.68,12,0.77,397.00,4031.00,3840,20250120,-28.91,2120,20240805,28.77,3840,-28.91,20250120,2590,5.41,20250102,3840,-28.91,20250120,2120,28.77,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N 20250306,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,-10,5,-0.36,333246385,121051,92.66,2750,2790,2710,3565,1925,2745,2752.94,12.94,0,16024,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,457,6.89,0.68,12,0.72,397.00,4031.00,3840,20250120,-28.78,2120,20240805,29.01,3840,-28.78,20250120,2590,5.60,20250102,3840,-28.78,20250120,2120,29.01,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N 20250306,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,5,2,0.18,270594755,98036,75.05,2750,2790,2730,3565,1925,2745,2760.16,12.94,0,11663,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,460,6.93,0.68,12,0.59,397.00,4031.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N diff --git a/025890/price/prices-20250301.csv b/025890/price/prices-20250301.csv index f9a0448ff781..0d2289a67ff2 100644 --- a/025890/price/prices-20250301.csv +++ b/025890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1759,-12,5,-0.68,9798029,5547,62.51,1766,1784,1759,2300,1240,1771,1766.37,3.17,0,-232,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,199,7.96,0.59,12,0.05,221.00,2998.00,2865,20240716,-38.60,1734,20250305,1.44,1969,-10.67,20250107,1734,1.44,20250305,2865,-38.60,20240716,1734,1.44,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,150348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1761,-10,5,-0.56,7564718,4278,48.21,1766,1784,1759,2300,1240,1771,1768.28,3.17,0,-279,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,199,7.97,0.59,12,0.04,221.00,2998.00,2865,20240716,-38.53,1734,20250305,1.56,1969,-10.56,20250107,1734,1.56,20250305,2865,-38.53,20240716,1734,1.56,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,140346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1769,-2,5,-0.11,4028368,2273,25.61,1766,1784,1766,2300,1240,1771,1772.27,3.17,0,101,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,200,8.00,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.25,1734,20250305,2.02,1969,-10.16,20250107,1734,2.02,20250305,2865,-38.25,20240716,1734,2.02,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,130347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1770,-1,5,-0.06,3890385,2195,24.74,1766,1784,1766,2300,1240,1771,1772.38,3.17,0,101,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,200,8.01,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.22,1734,20250305,2.08,1969,-10.11,20250107,1734,2.08,20250305,2865,-38.22,20240716,1734,2.08,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,120348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1769,-2,5,-0.11,3019546,1703,19.19,1766,1784,1766,2300,1240,1771,1773.07,3.17,0,85,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,200,8.00,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.25,1734,20250305,2.02,1969,-10.16,20250107,1734,2.02,20250305,2865,-38.25,20240716,1734,2.02,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,110347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1781,10,2,0.56,2034715,1147,12.93,1766,1784,1766,2300,1240,1771,1773.95,3.17,0,105,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,201,8.06,0.59,12,0.01,221.00,2998.00,2865,20240716,-37.84,1734,20250305,2.71,1969,-9.55,20250107,1734,2.71,20250305,2865,-37.84,20240716,1734,2.71,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,100345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1772,1,2,0.06,1554013,876,9.87,1766,1784,1766,2300,1240,1771,1773.99,3.17,0,105,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,200,8.02,0.59,12,0.01,221.00,2998.00,2865,20240716,-38.15,1734,20250305,2.19,1969,-10.01,20250107,1734,2.19,20250305,2865,-38.15,20240716,1734,2.19,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N +20250307,090348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1766,-5,5,-0.28,261368,148,1.67,1766,1766,1766,2300,1240,1771,1766.00,3.17,0,0,1790,1780,1771,1761,1752,1785,1766,57,529,500,1230,1,1,11309259,200,7.99,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.36,1734,20250305,1.85,1969,-10.31,20250107,1734,1.85,20250305,2865,-38.36,20240716,1734,1.85,20250305,0.00,N,025890,500,56 억,,358810,N,N,5,N,00,N 20250306,160345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,15709451,8874,55.96,1768,1781,1762,2290,1234,1762,1770.28,3.14,0,4265,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.08,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,5,N,00,N 20250306,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1770,8,2,0.45,15493367,8752,55.19,1768,1781,1762,2290,1234,1762,1770.27,3.14,0,4368,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.08,221.00,2998.00,2865,20240716,-38.22,1734,20250305,2.08,1969,-10.11,20250107,1734,2.08,20250305,2865,-38.22,20240716,1734,2.08,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N 20250306,140345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,14400354,8135,51.30,1768,1781,1762,2290,1234,1762,1770.17,3.14,0,4277,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.07,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N diff --git a/025900/price/prices-20250301.csv b/025900/price/prices-20250301.csv index 3040c58b2a79..35082af770d4 100644 --- a/025900/price/prices-20250301.csv +++ b/025900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9840,-130,5,-1.30,2680565965,269874,51.65,9890,10100,9740,12960,6980,9970,9933.04,50.79,0,49449,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,4975,-5.89,0.55,12,0.53,-1672.00,17779.00,29439,20240305,-66.57,7930,20250203,24.09,14880,-33.87,20250221,7930,24.09,20250203,70100,-85.96,20240307,7930,24.09,20250203,1.52,N,025900,200,106 억,,25678095,N,N,4,N,00,N +20250307,150348,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9880,-90,5,-0.90,2436692435,245127,46.91,9890,10100,9740,12960,6980,9970,9940.53,50.79,0,36598,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,4995,-5.91,0.56,12,0.48,-1672.00,17779.00,29439,20240305,-66.44,7930,20250203,24.59,14880,-33.60,20250221,7930,24.59,20250203,70100,-85.91,20240307,7930,24.59,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,140346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9930,-40,5,-0.40,1984282005,199344,38.15,9890,10100,9740,12960,6980,9970,9954.06,50.79,0,22007,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,5020,-5.94,0.56,12,0.39,-1672.00,17779.00,29439,20240305,-66.27,7930,20250203,25.22,14880,-33.27,20250221,7930,25.22,20250203,70100,-85.83,20240307,7930,25.22,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,130347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9950,-20,5,-0.20,1669318895,167785,32.11,9890,10100,9740,12960,6980,9970,9949.15,50.79,0,16933,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,5030,-5.95,0.56,12,0.33,-1672.00,17779.00,29439,20240305,-66.20,7930,20250203,25.47,14880,-33.13,20250221,7930,25.47,20250203,70100,-85.81,20240307,7930,25.47,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,120348,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9980,10,2,0.10,1542414085,155015,29.67,9890,10100,9740,12960,6980,9970,9950.09,50.79,0,16617,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,5046,-5.97,0.56,12,0.31,-1672.00,17779.00,29439,20240305,-66.10,7930,20250203,25.85,14880,-32.93,20250221,7930,25.85,20250203,70100,-85.76,20240307,7930,25.85,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,110347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10045,75,2,0.75,1331993175,133979,25.64,9890,10100,9740,12960,6980,9970,9941.80,50.79,0,14633,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,5078,-6.01,0.56,12,0.27,-1672.00,17779.00,29439,20240305,-65.88,7930,20250203,26.67,14880,-32.49,20250221,7930,26.67,20250203,70100,-85.67,20240307,7930,26.67,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,100346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9960,-10,5,-0.10,967877995,97642,18.69,9890,10070,9740,12960,6980,9970,9912.51,50.79,0,6578,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,5036,-5.96,0.56,12,0.19,-1672.00,17779.00,29439,20240305,-66.17,7930,20250203,25.60,14880,-33.06,20250221,7930,25.60,20250203,70100,-85.79,20240307,7930,25.60,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N +20250307,090348,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9880,-90,5,-0.90,190561515,19330,3.70,9890,9950,9810,12960,6980,9970,9858.27,50.79,0,6355,11410,10690,10330,9610,9250,10510,9430,106,2990,200,6580,10,1,50557285,4995,-5.91,0.56,12,0.04,-1672.00,17779.00,29439,20240305,-66.44,7930,20250203,24.59,14880,-33.60,20250221,7930,24.59,20250203,70100,-85.91,20240307,7930,24.59,20250203,1.52,N,025900,200,106 억,,25678095,N,N,12,N,00,N 20250306,160345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9970,-730,5,-6.82,5292145775,509568,99.17,10830,11050,9970,13910,7490,10700,10386.21,50.78,0,-8638,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5041,-5.96,0.56,12,1.01,-1672.00,17779.00,31001,20240222,-67.84,7930,20250203,25.73,14880,-33.00,20250221,7930,25.73,20250203,72400,-86.23,20240306,7930,25.73,20250203,1.49,N,025900,200,106 억,,25671935,N,N,12,N,00,N 20250306,150345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9990,-710,5,-6.64,4903010850,470603,91.59,10830,11050,9980,13910,7490,10700,10418.54,50.78,0,-20586,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5051,-5.97,0.56,12,0.93,-1672.00,17779.00,31001,20240222,-67.78,7930,20250203,25.98,14880,-32.86,20250221,7930,25.98,20250203,72400,-86.20,20240306,7930,25.98,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N 20250306,140345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10060,-640,5,-5.98,4327299945,413131,80.40,10830,11050,10050,13910,7490,10700,10474.37,50.78,0,-22180,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5086,-6.02,0.57,12,0.82,-1672.00,17779.00,31001,20240222,-67.55,7930,20250203,26.86,14880,-32.39,20250221,7930,26.86,20250203,72400,-86.10,20240306,7930,26.86,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N diff --git a/025950/price/prices-20250301.csv b/025950/price/prices-20250301.csv index fd247ba968c8..cd861b55d063 100644 --- a/025950/price/prices-20250301.csv +++ b/025950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,51600,-5500,5,-9.63,48772977375,948854,205.57,56500,57500,47000,74200,40000,57100,51401.54,1.40,0,-76692,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4334,55.36,4.48,12,11.30,932.00,11512.00,73300,20241210,-29.60,14010,20241120,268.31,59700,-13.57,20250115,38950,32.48,20250123,73300,-29.60,20241210,14010,268.31,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,150348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50400,-6700,5,-11.73,42907924225,834596,180.82,56500,57500,47000,74200,40000,57100,51411.36,1.40,0,-67771,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4234,54.08,4.38,12,9.94,932.00,11512.00,73300,20241210,-31.24,14010,20241120,259.74,59700,-15.58,20250115,38950,29.40,20250123,73300,-31.24,20241210,14010,259.74,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49250,-7850,5,-13.75,16703665100,304384,65.95,56500,57500,47000,74200,40000,57100,54876.68,1.40,0,-50777,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,50,1,8400000,4137,52.84,4.28,12,3.62,932.00,11512.00,73300,20241210,-32.81,14010,20241120,251.53,59700,-17.50,20250115,38950,26.44,20250123,73300,-32.81,20241210,14010,251.53,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,130348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56000,-1100,5,-1.93,11402905250,202847,43.95,56500,57500,55300,74200,40000,57100,56214.15,1.40,0,-46436,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4704,60.09,4.86,12,2.41,932.00,11512.00,73300,20241210,-23.60,14010,20241120,299.71,59700,-6.20,20250115,38950,43.77,20250123,73300,-23.60,20241210,14010,299.71,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,120348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55800,-1300,5,-2.28,10429991750,185478,40.18,56500,57500,55300,74200,40000,57100,56232.87,1.40,0,-39838,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4687,59.87,4.85,12,2.21,932.00,11512.00,73300,20241210,-23.87,14010,20241120,298.29,59700,-6.53,20250115,38950,43.26,20250123,73300,-23.87,20241210,14010,298.29,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,110347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,55500,-1600,5,-2.80,9297644400,165090,35.77,56500,57500,55500,74200,40000,57100,56318.47,1.40,0,-38640,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4662,59.55,4.82,12,1.97,932.00,11512.00,73300,20241210,-24.28,14010,20241120,296.15,59700,-7.04,20250115,38950,42.49,20250123,73300,-24.28,20241210,14010,296.15,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,100346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56400,-700,5,-1.23,7130669200,126361,27.38,56500,57500,55500,74200,40000,57100,56430.74,1.40,0,-29323,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4738,60.52,4.90,12,1.50,932.00,11512.00,73300,20241210,-23.06,14010,20241120,302.57,59700,-5.53,20250115,38950,44.80,20250123,73300,-23.06,20241210,14010,302.57,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N +20250307,090349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56800,-300,5,-0.53,1256765400,22304,4.83,56500,57100,55500,74200,40000,57100,56345.83,1.40,0,-8508,60033,58566,55633,54166,51233,59300,54900,42,17100,500,35400,100,1,8400000,4771,60.94,4.93,12,0.27,932.00,11512.00,73300,20241210,-22.51,14010,20241120,305.42,59700,-4.86,20250115,38950,45.83,20250123,73300,-22.51,20241210,14010,305.42,20241120,0.71,N,025950,500,42 억,,117456,N,N,0,N,00,N 20250306,160345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,57100,3800,2,7.13,25468944900,455534,126.75,52800,57100,52700,69200,37400,53300,55910.24,1.13,0,21554,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4796,61.27,4.96,12,5.42,932.00,11512.00,73300,20241210,-22.10,14010,20241120,307.57,59700,-4.36,20250115,38950,46.60,20250123,73300,-22.10,20241210,14010,307.57,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N 20250306,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56900,3600,2,6.75,22770543900,408104,113.55,52800,57100,52700,69200,37400,53300,55796.89,1.13,0,30065,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4780,61.05,4.94,12,4.86,932.00,11512.00,73300,20241210,-22.37,14010,20241120,306.14,59700,-4.69,20250115,38950,46.08,20250123,73300,-22.37,20241210,14010,306.14,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N 20250306,140345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,56400,3100,2,5.82,20078216300,360535,100.31,52800,57000,52700,69200,37400,53300,55691.10,1.13,0,30067,57166,55232,52566,50632,47966,56200,51600,42,15900,500,33040,100,1,8400000,4738,60.52,4.90,12,4.29,932.00,11512.00,73300,20241210,-23.06,14010,20241120,302.57,59700,-5.53,20250115,38950,44.80,20250123,73300,-23.06,20241210,14010,302.57,20241120,0.66,N,025950,500,42 억,,95102,N,N,0,N,00,N diff --git a/025980/price/prices-20250301.csv b/025980/price/prices-20250301.csv index b082775710a9..55b836c75f20 100644 --- a/025980/price/prices-20250301.csv +++ b/025980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,3381120985,561463,107.48,6070,6100,5920,7930,4270,6100,6022.15,6.81,0,-22720,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5291,5.46,0.85,12,0.63,1093.00,7054.00,6920,20240314,-13.73,4525,20241021,31.93,6340,-5.84,20250124,5260,13.50,20250102,6920,-13.73,20240314,4525,31.93,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,150349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5940,-160,5,-2.62,3051013285,505989,96.86,6070,6100,5920,7930,4270,6100,6029.80,6.81,0,-21371,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5265,5.43,0.84,12,0.57,1093.00,7054.00,6920,20240314,-14.16,4525,20241021,31.27,6340,-6.31,20250124,5260,12.93,20250102,6920,-14.16,20240314,4525,31.27,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,140347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6000,-100,5,-1.64,1898698130,313399,59.99,6070,6100,6000,7930,4270,6100,6058.41,6.81,0,-49543,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5318,5.49,0.85,12,0.35,1093.00,7054.00,6920,20240314,-13.29,4525,20241021,32.60,6340,-5.36,20250124,5260,14.07,20250102,6920,-13.29,20240314,4525,32.60,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,130348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,-30,5,-0.49,1474903290,243285,46.57,6070,6100,6010,7930,4270,6100,6062.45,6.81,0,-15736,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5380,5.55,0.86,12,0.27,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,120349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,-50,5,-0.82,1265310805,208642,39.94,6070,6100,6010,7930,4270,6100,6064.51,6.81,0,-15630,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5362,5.54,0.86,12,0.24,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,110347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,-30,5,-0.49,1062921120,175187,33.53,6070,6100,6010,7930,4270,6100,6067.35,6.81,0,-11145,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5380,5.55,0.86,12,0.20,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,100346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,-40,5,-0.66,702775145,115902,22.19,6070,6090,6010,7930,4270,6100,6063.53,6.81,0,-20308,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5371,5.54,0.86,12,0.13,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N +20250307,090349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,-10,5,-0.16,83857960,13847,2.65,6070,6090,6010,7930,4270,6100,6056.04,6.81,0,-2131,6220,6160,6100,6040,5980,6190,6070,92,1830,100,4630,10,1,88629478,5398,5.57,0.86,12,0.02,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.22,N,025980,100,91 억,,6040068,N,N,157,N,00,N 20250306,160346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6100,50,2,0.83,3152926115,517228,50.32,6080,6160,6040,7860,4240,6050,6095.81,6.73,0,86856,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5406,5.58,0.86,12,0.58,1093.00,7054.00,6920,20240314,-11.85,4525,20241021,34.81,6340,-3.79,20250124,5260,15.97,20250102,6920,-11.85,20240314,4525,34.81,20241021,3.21,N,025980,100,91 억,,5962788,N,N,157,N,00,N 20250306,150346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,40,2,0.66,2863827645,469743,45.70,6080,6160,6040,7860,4240,6050,6096.58,6.73,0,72927,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5398,5.57,0.86,12,0.53,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N 20250306,140345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6140,90,2,1.49,2474889390,406108,39.51,6080,6150,6040,7860,4240,6050,6094.17,6.73,0,88113,6383,6216,5993,5826,5603,6300,5910,92,1810,100,4590,10,1,88629478,5442,5.62,0.87,12,0.46,1093.00,7054.00,6920,20240314,-11.27,4525,20241021,35.69,6340,-3.15,20250124,5260,16.73,20250102,6920,-11.27,20240314,4525,35.69,20241021,3.21,N,025980,100,91 억,,5962788,N,N,1,N,00,N diff --git a/026040/price/prices-20250301.csv b/026040/price/prices-20250301.csv index 1a0fc2020eef..038a26ea7dab 100644 --- a/026040/price/prices-20250301.csv +++ b/026040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1913,-25,5,-1.29,18815285,9879,146.73,1916,1938,1854,2515,1357,1938,1904.57,1.50,0,241,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,316,39.85,0.60,12,0.06,48.00,3190.00,2975,20241213,-35.70,1650,20240913,15.94,2525,-24.24,20250107,1819,5.17,20250304,2975,-35.70,20241213,1650,15.94,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,150349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1901,-37,5,-1.91,18008571,9456,140.44,1916,1938,1854,2515,1357,1938,1904.46,1.50,0,479,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,314,39.60,0.60,12,0.06,48.00,3190.00,2975,20241213,-36.10,1650,20240913,15.21,2525,-24.71,20250107,1819,4.51,20250304,2975,-36.10,20241213,1650,15.21,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,140347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,-19,5,-0.98,11209659,5880,87.33,1916,1938,1854,2515,1357,1938,1906.40,1.50,0,668,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,317,39.98,0.60,12,0.04,48.00,3190.00,2975,20241213,-35.50,1650,20240913,16.30,2525,-24.00,20250107,1819,5.50,20250304,2975,-35.50,20241213,1650,16.30,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,130348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,-18,5,-0.93,10165852,5340,79.31,1916,1938,1854,2515,1357,1938,1903.72,1.50,0,793,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,317,40.00,0.60,12,0.03,48.00,3190.00,2975,20241213,-35.46,1650,20240913,16.36,2525,-23.96,20250107,1819,5.55,20250304,2975,-35.46,20241213,1650,16.36,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,120349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-28,5,-1.44,8382942,4417,65.60,1916,1932,1854,2515,1357,1938,1897.88,1.50,0,1097,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,315,39.79,0.60,12,0.03,48.00,3190.00,2975,20241213,-35.80,1650,20240913,15.76,2525,-24.36,20250107,1819,5.00,20250304,2975,-35.80,20241213,1650,15.76,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,110348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,-8,5,-0.41,7602612,4009,59.54,1916,1932,1854,2515,1357,1938,1896.39,1.50,0,899,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,319,40.21,0.61,12,0.02,48.00,3190.00,2975,20241213,-35.13,1650,20240913,16.97,2525,-23.56,20250107,1819,6.10,20250304,2975,-35.13,20241213,1650,16.97,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,-8,5,-0.41,5664241,3003,44.60,1916,1930,1854,2515,1357,1938,1886.19,1.50,0,732,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,319,40.21,0.61,12,0.02,48.00,3190.00,2975,20241213,-35.13,1650,20240913,16.97,2525,-23.56,20250107,1819,6.10,20250304,2975,-35.13,20241213,1650,16.97,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N +20250307,090349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1912,-26,5,-1.34,568467,297,4.41,1916,1917,1912,2515,1357,1938,1914.03,1.50,0,155,2026,1982,1916,1872,1806,1949,1839,87,577,500,1270,1,1,16503790,316,39.83,0.60,12,0.00,48.00,3190.00,2975,20241213,-35.73,1650,20240913,15.88,2525,-24.28,20250107,1819,5.11,20250304,2975,-35.73,20241213,1650,15.88,20240913,0.09,N,026040,500,86 억,,247819,N,N,0,N,00,N 20250306,160346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1938,-10,5,-0.51,13042194,6731,61.89,1948,1960,1850,2530,1364,1948,1937.63,1.50,0,-1374,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,320,40.38,0.61,12,0.04,48.00,3190.00,2975,20241213,-34.86,1650,20240913,17.45,2525,-23.25,20250107,1819,6.54,20250304,2975,-34.86,20241213,1650,17.45,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N 20250306,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,7486158,3875,35.63,1948,1960,1850,2530,1364,1948,1931.91,1.50,0,-1046,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.58,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.52,1650,20240913,18.06,2525,-22.85,20250107,1819,7.09,20250304,2975,-34.52,20241213,1650,18.06,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N 20250306,140346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,-1,5,-0.05,7433588,3848,35.38,1948,1960,1850,2530,1364,1948,1931.81,1.50,0,-1020,2012,1980,1924,1892,1836,1996,1908,87,582,500,1280,1,1,16503790,321,40.56,0.61,12,0.02,48.00,3190.00,2975,20241213,-34.55,1650,20240913,18.00,2525,-22.89,20250107,1819,7.04,20250304,2975,-34.55,20241213,1650,18.00,20240913,0.09,N,026040,500,86 억,,247156,N,N,0,N,00,N diff --git a/026150/price/prices-20250301.csv b/026150/price/prices-20250301.csv index 263c8bb8d18c..711ccf96fa7a 100644 --- a/026150/price/prices-20250301.csv +++ b/026150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6820,10,2,0.15,643615760,94291,64.58,6710,6950,6700,8850,4770,6810,6825.88,2.48,0,10885,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1197,-52.46,1.16,12,0.54,-130.00,5902.00,8250,20240307,-17.33,5250,20241022,29.90,7080,-3.67,20250220,6300,8.25,20250304,8250,-17.33,20240307,5250,29.90,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,150349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,-40,5,-0.59,615074060,90103,61.72,6710,6950,6700,8850,4770,6810,6826.34,2.48,0,10972,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1188,-52.08,1.15,12,0.51,-130.00,5902.00,8250,20240307,-17.94,5250,20241022,28.95,7080,-4.38,20250220,6300,7.46,20250304,8250,-17.94,20240307,5250,28.95,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6800,-10,5,-0.15,453252045,66278,45.40,6710,6950,6700,8850,4770,6810,6838.65,2.48,0,-535,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1193,-52.31,1.15,12,0.38,-130.00,5902.00,8250,20240307,-17.58,5250,20241022,29.52,7080,-3.95,20250220,6300,7.94,20250304,8250,-17.58,20240307,5250,29.52,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,130348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6840,30,2,0.44,362535465,53023,36.32,6710,6950,6700,8850,4770,6810,6837.32,2.48,0,1993,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1200,-52.62,1.16,12,0.30,-130.00,5902.00,8250,20240307,-17.09,5250,20241022,30.29,7080,-3.39,20250220,6300,8.57,20250304,8250,-17.09,20240307,5250,30.29,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,120349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6890,80,2,1.17,321670505,47075,32.24,6710,6950,6700,8850,4770,6810,6833.15,2.48,0,1919,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1209,-53.00,1.17,12,0.27,-130.00,5902.00,8250,20240307,-16.48,5250,20241022,31.24,7080,-2.68,20250220,6300,9.37,20250304,8250,-16.48,20240307,5250,31.24,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,110348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6890,80,2,1.17,250473035,36714,25.15,6710,6950,6700,8850,4770,6810,6822.28,2.48,0,-3621,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1209,-53.00,1.17,12,0.21,-130.00,5902.00,8250,20240307,-16.48,5250,20241022,31.24,7080,-2.68,20250220,6300,9.37,20250304,8250,-16.48,20240307,5250,31.24,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6780,-30,5,-0.44,78887880,11669,7.99,6710,6840,6700,8850,4770,6810,6760.47,2.48,0,2239,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1190,-52.15,1.15,12,0.07,-130.00,5902.00,8250,20240307,-17.82,5250,20241022,29.14,7080,-4.24,20250220,6300,7.62,20250304,8250,-17.82,20240307,5250,29.14,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N +20250307,090349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6750,-60,5,-0.88,20147220,3000,2.05,6710,6760,6700,8850,4770,6810,6715.74,2.48,0,832,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1184,-51.92,1.14,12,0.02,-130.00,5902.00,8250,20240307,-18.18,5250,20241022,28.57,7080,-4.66,20250220,6300,7.14,20250304,8250,-18.18,20240307,5250,28.57,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N 20250306,160346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6810,210,2,3.18,983120100,145015,398.50,6700,6910,6550,8580,4620,6600,6779.44,2.27,0,17936,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1195,-52.38,1.15,12,0.83,-130.00,5902.00,8320,20240222,-18.15,5250,20241022,29.71,7080,-3.81,20250220,6300,8.10,20250304,8250,-17.45,20240307,5250,29.71,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N 20250306,150346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6750,150,2,2.27,930467600,137246,377.15,6700,6910,6550,8580,4620,6600,6779.56,2.27,0,17704,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1184,-51.92,1.14,12,0.78,-130.00,5902.00,8320,20240222,-18.87,5250,20241022,28.57,7080,-4.66,20250220,6300,7.14,20250304,8250,-18.18,20240307,5250,28.57,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N 20250306,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6850,250,2,3.79,853154680,125845,345.82,6700,6910,6550,8580,4620,6600,6779.41,2.27,0,17068,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1202,-52.69,1.16,12,0.72,-130.00,5902.00,8320,20240222,-17.67,5250,20241022,30.48,7080,-3.25,20250220,6300,8.73,20250304,8250,-16.97,20240307,5250,30.48,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N diff --git a/026890/price/prices-20250301.csv b/026890/price/prices-20250301.csv index 31a12d81774f..bb4bcd4dbc85 100644 --- a/026890/price/prices-20250301.csv +++ b/026890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7310,-90,5,-1.22,439621925,59582,87.46,7530,7530,7280,9620,5180,7400,7378.48,23.56,0,2974,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3047,11.04,1.12,12,0.14,662.00,6514.00,11470,20240621,-36.27,6640,20240305,10.09,8920,-18.05,20250107,7220,1.25,20250304,11470,-36.27,20240621,6920,5.64,20240308,1.96,N,026890,500,208 억,,9818356,N,N,32,N,00,N +20250307,150349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7320,-80,5,-1.08,408678020,55344,81.24,7530,7530,7290,9620,5180,7400,7384.32,23.56,0,5323,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3051,11.06,1.12,12,0.13,662.00,6514.00,11470,20240621,-36.18,6640,20240305,10.24,8920,-17.94,20250107,7220,1.39,20250304,11470,-36.18,20240621,6920,5.78,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,140348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7370,-30,5,-0.41,333694000,45096,66.20,7530,7530,7340,9620,5180,7400,7399.64,23.56,0,11047,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3072,11.13,1.13,12,0.11,662.00,6514.00,11470,20240621,-35.75,6640,20240305,10.99,8920,-17.38,20250107,7220,2.08,20250304,11470,-35.75,20240621,6920,6.50,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,130349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7350,-50,5,-0.68,300956790,40641,59.66,7530,7530,7340,9620,5180,7400,7405.25,23.56,0,10730,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3063,11.10,1.13,12,0.10,662.00,6514.00,11470,20240621,-35.92,6640,20240305,10.69,8920,-17.60,20250107,7220,1.80,20250304,11470,-35.92,20240621,6920,6.21,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,120349,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7450,50,2,0.68,199585180,26871,39.44,7530,7530,7380,9620,5180,7400,7427.53,23.56,0,6552,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3105,11.25,1.14,12,0.06,662.00,6514.00,11470,20240621,-35.05,6640,20240305,12.20,8920,-16.48,20250107,7220,3.19,20250304,11470,-35.05,20240621,6920,7.66,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,110348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7460,60,2,0.81,188802230,25425,37.32,7530,7530,7380,9620,5180,7400,7425.85,23.56,0,7761,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3109,11.27,1.15,12,0.06,662.00,6514.00,11470,20240621,-34.96,6640,20240305,12.35,8920,-16.37,20250107,7220,3.32,20250304,11470,-34.96,20240621,6920,7.80,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,100347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7490,90,2,1.22,56034680,7543,11.07,7530,7530,7380,9620,5180,7400,7428.70,23.56,0,-215,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3122,11.31,1.15,12,0.02,662.00,6514.00,11470,20240621,-34.70,6640,20240305,12.80,8920,-16.03,20250107,7220,3.74,20250304,11470,-34.70,20240621,6920,8.24,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N +20250307,090350,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7410,10,2,0.14,3097010,416,0.61,7530,7530,7390,9620,5180,7400,7444.74,23.56,0,-300,7973,7686,7543,7256,7113,7615,7185,208,2220,500,5320,10,1,41678175,3088,11.19,1.14,12,0.00,662.00,6514.00,11470,20240621,-35.40,6640,20240305,11.60,8920,-16.93,20250107,7220,2.63,20250304,11470,-35.40,20240621,6920,7.08,20240308,1.96,N,026890,500,208 억,,9818356,N,N,0,N,00,N 20250306,160346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7400,-390,5,-5.01,504439065,66861,82.98,7790,7830,7400,10120,5460,7790,7545.69,23.59,0,-9847,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3084,11.18,1.14,12,0.16,662.00,6514.00,11470,20240621,-35.48,6640,20240305,11.45,8920,-17.04,20250107,7220,2.49,20250304,11470,-35.48,20240621,6910,7.09,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N 20250306,150346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7460,-330,5,-4.24,457557715,60538,75.13,7790,7830,7400,10120,5460,7790,7558.19,23.59,0,-5354,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3109,11.27,1.15,12,0.15,662.00,6514.00,11470,20240621,-34.96,6640,20240305,12.35,8920,-16.37,20250107,7220,3.32,20250304,11470,-34.96,20240621,6910,7.96,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N 20250306,140346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7510,-280,5,-3.59,331771425,43655,54.18,7790,7830,7480,10120,5460,7790,7599.85,23.59,0,-3635,8030,7910,7730,7610,7430,7970,7670,208,2330,500,5600,10,1,41678175,3130,11.34,1.15,12,0.10,662.00,6514.00,11470,20240621,-34.52,6640,20240305,13.10,8920,-15.81,20250107,7220,4.02,20250304,11470,-34.52,20240621,6910,8.68,20240306,1.98,N,026890,500,208 억,,9830063,N,N,88,N,00,N diff --git a/026910/price/prices-20250301.csv b/026910/price/prices-20250301.csv index ff49d2e9892a..d6a49370f16e 100644 --- a/026910/price/prices-20250301.csv +++ b/026910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,5,2,0.26,37305204,19173,206.03,1915,1985,1910,2485,1341,1915,1945.72,0.55,0,289,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,123,-2.39,0.56,12,0.30,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1940,25,2,1.31,36352842,18677,200.70,1915,1985,1910,2485,1341,1915,1946.40,0.55,0,497,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,124,-2.42,0.57,12,0.29,-802.00,3427.00,4075,20240830,-52.39,1825,20250219,6.30,2090,-7.18,20250109,1825,6.30,20250219,4075,-52.39,20240830,1825,6.30,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,39,2,2.04,30396706,15611,167.75,1915,1985,1910,2485,1341,1915,1947.13,0.55,0,195,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,125,-2.44,0.57,12,0.24,-802.00,3427.00,4075,20240830,-52.05,1825,20250219,7.07,2090,-6.51,20250109,1825,7.07,20250219,4075,-52.05,20240830,1825,7.07,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,130349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1973,58,2,3.03,25796423,13266,142.55,1915,1985,1910,2485,1341,1915,1944.55,0.55,0,152,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,126,-2.46,0.58,12,0.21,-802.00,3427.00,4075,20240830,-51.58,1825,20250219,8.11,2090,-5.60,20250109,1825,8.11,20250219,4075,-51.58,20240830,1825,8.11,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1970,55,2,2.87,24020618,12367,132.89,1915,1985,1910,2485,1341,1915,1942.32,0.55,0,168,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,126,-2.46,0.57,12,0.19,-802.00,3427.00,4075,20240830,-51.66,1825,20250219,7.95,2090,-5.74,20250109,1825,7.95,20250219,4075,-51.66,20240830,1825,7.95,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,110348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1959,44,2,2.30,17076509,8837,94.96,1915,1960,1910,2485,1341,1915,1932.39,0.55,0,91,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,125,-2.44,0.57,12,0.14,-802.00,3427.00,4075,20240830,-51.93,1825,20250219,7.34,2090,-6.27,20250109,1825,7.34,20250219,4075,-51.93,20240830,1825,7.34,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,100347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1945,30,2,1.57,11630420,6044,64.95,1915,1945,1910,2485,1341,1915,1924.29,0.55,0,71,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,125,-2.43,0.57,12,0.09,-802.00,3427.00,4075,20240830,-52.27,1825,20250219,6.58,2090,-6.94,20250109,1825,6.58,20250219,4075,-52.27,20240830,1825,6.58,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N +20250307,090350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,0,3,0.00,2119905,1107,11.90,1915,1915,1915,2485,1341,1915,1915.00,0.55,0,0,1946,1930,1910,1894,1874,1938,1902,32,570,500,1260,1,1,6405405,123,-2.39,0.56,12,0.02,-802.00,3427.00,4075,20240830,-53.01,1825,20250219,4.93,2090,-8.37,20250109,1825,4.93,20250219,4075,-53.01,20240830,1825,4.93,20250219,0.00,N,026910,500,32 억,,35095,N,N,0,N,00,N 20250306,160347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,17,2,0.90,17708171,9254,112.96,1898,1926,1890,2465,1329,1898,1913.57,0.55,0,-363,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.14,-802.00,3427.00,4075,20240830,-53.01,1825,20250219,4.93,2090,-8.37,20250109,1825,4.93,20250219,4075,-53.01,20240830,1825,4.93,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N 20250306,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,16360546,8551,104.38,1898,1926,1890,2465,1329,1898,1913.29,0.55,0,28,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.13,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N 20250306,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,15100139,7893,96.35,1898,1926,1890,2465,1329,1898,1913.11,0.55,0,28,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.12,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N diff --git a/026940/price/prices-20250301.csv b/026940/price/prices-20250301.csv index 373647a56974..29627883f534 100644 --- a/026940/price/prices-20250301.csv +++ b/026940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,10,2,0.39,1570867043,600166,413.22,2540,2695,2510,3305,1785,2545,2617.42,1.49,0,-6422,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,511,14.12,0.39,12,3.00,181.00,6623.00,3650,20240228,-30.00,2125,20241209,20.24,2815,-9.24,20250221,2320,10.13,20250304,3615,-29.32,20240514,2125,20.24,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,150350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,15,2,0.59,1515079168,578328,398.18,2540,2695,2510,3305,1785,2545,2619.77,1.49,0,-5998,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,512,14.14,0.39,12,2.89,181.00,6623.00,3650,20240228,-29.86,2125,20241209,20.47,2815,-9.06,20250221,2320,10.34,20250304,3615,-29.18,20240514,2125,20.47,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,140348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2590,45,2,1.77,1380145133,525660,361.92,2540,2695,2510,3305,1785,2545,2625.56,1.49,0,-23362,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,518,14.31,0.39,12,2.63,181.00,6623.00,3650,20240228,-29.04,2125,20241209,21.88,2815,-7.99,20250221,2320,11.64,20250304,3615,-28.35,20240514,2125,21.88,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,130349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2630,85,2,3.34,1303389911,496142,341.59,2540,2695,2510,3305,1785,2545,2627.07,1.49,0,-28175,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,526,14.53,0.40,12,2.48,181.00,6623.00,3650,20240228,-27.95,2125,20241209,23.76,2815,-6.57,20250221,2320,13.36,20250304,3615,-27.25,20240514,2125,23.76,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,120350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2630,85,2,3.34,998418316,380171,261.75,2540,2695,2510,3305,1785,2545,2626.26,1.49,0,-25294,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,526,14.53,0.40,12,1.90,181.00,6623.00,3650,20240228,-27.95,2125,20241209,23.76,2815,-6.57,20250221,2320,13.36,20250304,3615,-27.25,20240514,2125,23.76,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,110349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,10,2,0.39,101425923,39992,27.53,2540,2565,2510,3305,1785,2545,2536.13,1.49,0,-3223,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,511,14.12,0.39,12,0.20,181.00,6623.00,3650,20240228,-30.00,2125,20241209,20.24,2815,-9.24,20250221,2320,10.13,20250304,3615,-29.32,20240514,2125,20.24,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,100347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-20,5,-0.79,71001293,28040,19.31,2540,2565,2510,3305,1785,2545,2532.10,1.49,0,-4410,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,505,13.95,0.38,12,0.14,181.00,6623.00,3650,20240228,-30.82,2125,20241209,18.82,2815,-10.30,20250221,2320,8.84,20250304,3615,-30.15,20240514,2125,18.82,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N +20250307,090350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-30,5,-1.18,17433930,6909,4.76,2540,2540,2515,3305,1785,2545,2523.05,1.49,0,-183,2615,2580,2555,2520,2495,2567,2507,100,760,500,1830,5,1,20000000,503,13.90,0.38,12,0.03,181.00,6623.00,3650,20240228,-31.10,2125,20241209,18.35,2815,-10.66,20250221,2320,8.41,20250304,3615,-30.43,20240514,2125,18.35,20241209,3.85,N,026940,500,100 억,,297829,N,N,4,N,00,N 20250306,160347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2545,-25,5,-0.97,365645550,142999,14.66,2565,2590,2530,3340,1800,2570,2556.98,1.45,0,-2574,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,509,14.06,0.38,12,0.71,181.00,6623.00,3650,20240228,-30.27,2125,20241209,19.76,2815,-9.59,20250221,2320,9.70,20250304,3615,-29.60,20240514,2125,19.76,20241209,4.03,N,026940,500,100 억,,289063,N,N,4,N,00,N 20250306,150347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,-30,5,-1.17,357719545,139877,14.34,2565,2590,2530,3340,1800,2570,2557.39,1.45,0,-2503,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,508,14.03,0.38,12,0.70,181.00,6623.00,3650,20240228,-30.41,2125,20241209,19.53,2815,-9.77,20250221,2320,9.48,20250304,3615,-29.74,20240514,2125,19.53,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N 20250306,140347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,329628895,128820,13.20,2565,2590,2530,3340,1800,2570,2558.83,1.45,0,-1104,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,510,14.09,0.39,12,0.64,181.00,6623.00,3650,20240228,-30.14,2125,20241209,20.00,2815,-9.41,20250221,2320,9.91,20250304,3615,-29.46,20240514,2125,20.00,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N diff --git a/026960/price/prices-20250301.csv b/026960/price/prices-20250301.csv index 9241928ef2d8..9a76a2aec58b 100644 --- a/026960/price/prices-20250301.csv +++ b/026960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-950,5,-3.65,2988961350,116886,86.99,26000,26250,25000,33800,18200,26000,25571.74,4.23,0,-12044,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,24975,15.88,1.46,12,0.12,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,27600,-9.24,20250102,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.41,N,026960,500,498 억,,4221599,N,N,198,N,00,N +20250307,150350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-950,5,-3.65,2801524850,109410,81.43,26000,26250,25000,33800,18200,26000,25605.75,4.23,0,-10300,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,24975,15.88,1.46,12,0.11,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,27600,-9.24,20250102,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,140348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-850,5,-3.27,2449979500,95389,70.99,26000,26250,25100,33800,18200,26000,25684.09,4.23,0,-9375,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25075,15.95,1.47,12,0.10,1577.00,17151.00,31700,20241211,-20.66,16920,20240805,48.64,27600,-8.88,20250102,22450,12.03,20250203,31700,-20.66,20241211,16920,48.64,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,130349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-400,5,-1.54,1895208900,73474,54.68,26000,26250,25500,33800,18200,26000,25794.28,4.23,0,-9184,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25523,16.23,1.49,12,0.07,1577.00,17151.00,31700,20241211,-19.24,16920,20240805,51.30,27600,-7.25,20250102,22450,14.03,20250203,31700,-19.24,20241211,16920,51.30,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,120350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-300,5,-1.15,1642685150,63618,47.35,26000,26250,25500,33800,18200,26000,25821.08,4.23,0,-6772,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25623,16.30,1.50,12,0.06,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,110349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-250,5,-0.96,1465446400,56713,42.21,26000,26250,25500,33800,18200,26000,25839.69,4.23,0,-7490,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25673,16.33,1.50,12,0.06,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,100348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-250,5,-0.96,1083454675,41831,31.13,26000,26250,25600,33800,18200,26000,25900.76,4.23,0,-5676,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25673,16.33,1.50,12,0.04,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N +20250307,090351,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,-200,5,-0.77,96943500,3754,2.79,26000,26100,25600,33800,18200,26000,25824.05,4.23,0,1275,27166,26582,25566,24982,23966,26875,25275,499,7800,500,20280,50,1,99700000,25723,16.36,1.50,12,0.00,1577.00,17151.00,31700,20241211,-18.61,16920,20240805,52.48,27600,-6.52,20250102,22450,14.92,20250203,31700,-18.61,20241211,16920,52.48,20240805,0.41,N,026960,500,498 억,,4221599,N,N,193,N,00,N 20250306,160347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26000,800,2,3.17,3412523500,133374,85.47,25200,26150,24550,32750,17650,25200,25585.18,4.26,0,-18004,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25922,16.49,1.52,12,0.13,1577.00,17151.00,31700,20241211,-17.98,16920,20240805,53.66,27600,-5.80,20250102,22450,15.81,20250203,31700,-17.98,20241211,16920,53.66,20240805,0.41,N,026960,500,498 억,,4246688,N,N,193,N,00,N 20250306,150347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,500,2,1.98,2998297675,117397,75.23,25200,26150,24550,32750,17650,25200,25539.82,4.26,0,-12165,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25623,16.30,1.50,12,0.12,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N 20250306,140347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,550,2,2.18,2685786125,105221,67.43,25200,26150,24550,32750,17650,25200,25525.19,4.26,0,-8633,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25673,16.33,1.50,12,0.11,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N diff --git a/027040/price/prices-20250301.csv b/027040/price/prices-20250301.csv index 53e322651d84..fb41f73a2069 100644 --- a/027040/price/prices-20250301.csv +++ b/027040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,230,-11,5,-4.56,111854002,480555,93.22,239,241,227,313,169,241,232.76,0.47,0,-8992,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,160,-1.10,0.41,12,0.69,-209.00,560.00,527,20240311,-56.36,185,20241209,24.32,337,-31.75,20250110,222,3.60,20250124,527,-56.36,20240311,185,24.32,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,-8,5,-3.32,106780294,458536,88.95,239,241,227,313,169,241,232.87,0.47,0,-6186,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,162,-1.11,0.42,12,0.66,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,232,-9,5,-3.73,104160530,447241,86.76,239,241,227,313,169,241,232.90,0.47,0,-6186,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,161,-1.11,0.41,12,0.64,-209.00,560.00,527,20240311,-55.98,185,20241209,25.41,337,-31.16,20250110,222,4.50,20250124,527,-55.98,20240311,185,25.41,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,232,-9,5,-3.73,101342219,435099,84.40,239,241,227,313,169,241,232.92,0.47,0,-6186,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,161,-1.11,0.41,12,0.63,-209.00,560.00,527,20240311,-55.98,185,20241209,25.41,337,-31.16,20250110,222,4.50,20250124,527,-55.98,20240311,185,25.41,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,120351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,-7,5,-2.90,49953497,212126,41.15,239,241,232,313,169,241,235.49,0.47,0,38582,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,163,-1.12,0.42,12,0.30,-209.00,560.00,527,20240311,-55.60,185,20241209,26.49,337,-30.56,20250110,222,5.41,20250124,527,-55.60,20240311,185,26.49,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,237,-4,5,-1.66,43707750,185538,35.99,239,241,232,313,169,241,235.57,0.47,0,39068,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,165,-1.13,0.42,12,0.27,-209.00,560.00,527,20240311,-55.03,185,20241209,28.11,337,-29.67,20250110,222,6.76,20250124,527,-55.03,20240311,185,28.11,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,100348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,-3,5,-1.24,40953684,173909,33.73,239,241,232,313,169,241,235.49,0.47,0,38368,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,166,-1.14,0.42,12,0.25,-209.00,560.00,527,20240311,-54.84,185,20241209,28.65,337,-29.38,20250110,222,7.21,20250124,527,-54.84,20240311,185,28.65,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N +20250307,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,-2,5,-0.83,2200274,9206,1.79,239,239,239,313,169,241,239.00,0.47,0,0,262,251,239,228,216,257,234,348,72,500,150,1,1,69588847,166,-1.14,0.43,12,0.01,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,527,-54.65,20240311,185,29.19,20241209,0.00,N,027040,500,347 억,,330482,N,N,0,N,00,N 20250306,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,2,2,0.84,117971386,503206,94.53,239,250,227,310,168,239,234.44,0.34,0,61270,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,168,-1.15,0.43,12,0.72,-209.00,560.00,527,20240311,-54.27,185,20241209,30.27,337,-28.49,20250110,222,8.56,20250124,527,-54.27,20240311,185,30.27,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N 20250306,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,1,2,0.42,111847393,477851,89.77,239,250,227,310,168,239,234.06,0.34,0,61144,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,167,-1.15,0.43,12,0.69,-209.00,560.00,527,20240311,-54.46,185,20241209,29.73,337,-28.78,20250110,222,8.11,20250124,527,-54.46,20240311,185,29.73,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N 20250306,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,1,2,0.42,101115624,433047,81.35,239,250,227,310,168,239,233.50,0.34,0,62875,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,167,-1.15,0.43,12,0.62,-209.00,560.00,527,20240311,-54.46,185,20241209,29.73,337,-28.78,20250110,222,8.11,20250124,527,-54.46,20240311,185,29.73,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N diff --git a/027050/price/prices-20250301.csv b/027050/price/prices-20250301.csv index 1e0fc0982d26..598c81532274 100644 --- a/027050/price/prices-20250301.csv +++ b/027050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,476765447,194756,96.37,2420,2490,2410,3185,1715,2450,2448.01,2.01,0,13851,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,978,54.33,0.94,12,0.49,45.00,2606.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2260,8.19,20250210,4225,-42.13,20240524,2000,22.25,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,150351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-35,5,-1.43,457788877,186944,92.51,2420,2490,2410,3185,1715,2450,2448.80,2.01,0,14497,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,966,53.67,0.93,12,0.47,45.00,2606.00,4225,20240524,-42.84,2000,20241209,20.75,2620,-7.82,20250228,2260,6.86,20250210,4225,-42.84,20240524,2000,20.75,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-10,5,-0.41,364701527,148626,73.54,2420,2490,2410,3185,1715,2450,2453.82,2.01,0,21628,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,976,54.22,0.94,12,0.37,45.00,2606.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2260,7.96,20250210,4225,-42.25,20240524,2000,22.00,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,130350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,320967467,130764,64.71,2420,2490,2410,3185,1715,2450,2454.56,2.01,0,27498,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,984,54.67,0.94,12,0.33,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2620,-6.11,20250228,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,120351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,302629897,123288,61.01,2420,2490,2410,3185,1715,2450,2454.66,2.01,0,24059,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,980,54.44,0.94,12,0.31,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,110349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,15,2,0.61,261418802,106502,52.70,2420,2490,2410,3185,1715,2450,2454.59,2.01,0,21066,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,986,54.78,0.95,12,0.27,45.00,2606.00,4225,20240524,-41.66,2000,20241209,23.25,2620,-5.92,20250228,2260,9.07,20250210,4225,-41.66,20240524,2000,23.25,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,191806917,78287,38.74,2420,2490,2410,3185,1715,2450,2450.05,2.01,0,2870,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,984,54.67,0.94,12,0.20,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2620,-6.11,20250228,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N +20250307,090351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-25,5,-1.02,19152965,7927,3.92,2420,2425,2410,3185,1715,2450,2416.17,2.01,0,169,2519,2484,2452,2417,2385,2502,2435,200,735,500,1760,5,1,40000000,970,53.89,0.93,12,0.02,45.00,2606.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2260,7.30,20250210,4225,-42.60,20240524,2000,21.25,20241209,3.19,N,027050,500,200 억,,803912,N,N,0,N,00,N 20250306,160348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,30,2,1.24,495052674,201683,113.75,2420,2487,2420,3145,1695,2420,2454.62,1.80,0,34517,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,980,54.44,0.94,12,0.50,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N 20250306,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,25,2,1.03,478901334,195080,110.03,2420,2487,2420,3145,1695,2420,2454.90,1.80,0,32840,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,978,54.33,0.94,12,0.49,45.00,2606.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2260,8.19,20250210,4225,-42.13,20240524,2000,22.25,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N 20250306,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,40,2,1.65,441498054,179795,101.41,2420,2487,2420,3145,1695,2420,2455.56,1.80,0,38577,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,984,54.67,0.94,12,0.45,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2620,-6.11,20250228,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N diff --git a/027360/price/prices-20250301.csv b/027360/price/prices-20250301.csv index 095301cdcb13..1a79fb02217d 100644 --- a/027360/price/prices-20250301.csv +++ b/027360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,-100,5,-4.40,1851258984,841454,359.69,2240,2275,2145,2955,1595,2275,2200.09,0.31,0,53490,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2631,15.88,1.00,12,0.70,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2145,1.40,20250307,3650,-40.41,20240621,1884,15.45,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,150351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,-100,5,-4.40,1781238751,809245,345.93,2240,2275,2145,2955,1595,2275,2201.11,0.31,0,50823,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2631,15.88,1.00,12,0.67,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2145,1.40,20250307,3650,-40.41,20240621,1884,15.45,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,140349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2200,-75,5,-3.30,1046483733,470990,201.33,2240,2275,2180,2955,1595,2275,2221.88,0.31,0,31206,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2661,16.06,1.02,12,0.39,137.00,2166.00,3650,20240621,-39.73,1884,20240909,16.77,2785,-21.01,20250219,2180,0.92,20250307,3650,-39.73,20240621,1884,16.77,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,130350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2205,-70,5,-3.08,944721188,424838,181.60,2240,2275,2180,2955,1595,2275,2223.72,0.31,0,36408,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2667,16.09,1.02,12,0.35,137.00,2166.00,3650,20240621,-39.59,1884,20240909,17.04,2785,-20.83,20250219,2180,1.15,20250307,3650,-39.59,20240621,1884,17.04,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,120351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2195,-80,5,-3.52,696501014,311987,133.36,2240,2275,2190,2955,1595,2275,2232.47,0.31,0,423,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2655,16.02,1.01,12,0.26,137.00,2166.00,3650,20240621,-39.86,1884,20240909,16.51,2785,-21.18,20250219,2190,0.23,20250307,3650,-39.86,20240621,1884,16.51,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,110350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2245,-30,5,-1.32,308628229,136872,58.51,2240,2275,2240,2955,1595,2275,2254.87,0.31,0,10222,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2715,16.39,1.04,12,0.11,137.00,2166.00,3650,20240621,-38.49,1884,20240909,19.16,2785,-19.39,20250219,2235,0.45,20250305,3650,-38.49,20240621,1884,19.16,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,100349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2262,-13,5,-0.57,205198826,90957,38.88,2240,2275,2240,2955,1595,2275,2256.00,0.31,0,36162,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2736,16.51,1.04,12,0.08,137.00,2166.00,3650,20240621,-38.03,1884,20240909,20.06,2785,-18.78,20250219,2235,1.21,20250305,3650,-38.03,20240621,1884,20.06,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N +20250307,090351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2255,-20,5,-0.88,51038975,22734,9.72,2240,2260,2240,2955,1595,2275,2245.05,0.31,0,8275,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2727,16.46,1.04,12,0.02,137.00,2166.00,3650,20240621,-38.22,1884,20240909,19.69,2785,-19.03,20250219,2235,0.89,20250305,3650,-38.22,20240621,1884,19.69,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N 20250306,160348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2275,-20,5,-0.87,530595106,231401,59.72,2295,2320,2275,2980,1610,2295,2293.01,0.31,0,-12248,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2752,16.61,1.05,12,0.19,137.00,2166.00,3650,20240621,-37.67,1884,20240909,20.75,2785,-18.31,20250219,2235,1.79,20250305,3650,-37.67,20240621,1884,20.75,20240909,3.17,N,027360,500,604 억,,373620,N,N,2,N,00,N 20250306,150348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2280,-15,5,-0.65,494059181,215347,55.57,2295,2320,2275,2980,1610,2295,2294.23,0.31,0,-12507,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2758,16.64,1.05,12,0.18,137.00,2166.00,3650,20240621,-37.53,1884,20240909,21.02,2785,-18.13,20250219,2235,2.01,20250305,3650,-37.53,20240621,1884,21.02,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N 20250306,140348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2310,15,2,0.65,407980871,177699,45.86,2295,2320,2280,2980,1610,2295,2295.93,0.31,0,-5613,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2794,16.86,1.07,12,0.15,137.00,2166.00,3650,20240621,-36.71,1884,20240909,22.61,2785,-17.06,20250219,2235,3.36,20250305,3650,-36.71,20240621,1884,22.61,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N diff --git a/027410/price/prices-20250301.csv b/027410/price/prices-20250301.csv index 00d7428bb0d6..3154bdaae44b 100644 --- a/027410/price/prices-20250301.csv +++ b/027410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,35,2,1.04,279547585,82659,99.83,3360,3415,3325,4370,2360,3365,3381.88,1.32,0,-10298,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3254,4.18,0.20,12,0.09,813.00,17287.00,4100,20240223,-17.07,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,150351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,10,2,0.30,264501330,78217,94.47,3360,3415,3325,4370,2360,3365,3381.63,1.32,0,-9270,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.08,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,140349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,10,2,0.30,193772820,57331,69.24,3360,3415,3325,4370,2360,3365,3379.90,1.32,0,-4838,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.06,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,130351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,30,2,0.89,169249335,50077,60.48,3360,3415,3325,4370,2360,3365,3379.78,1.32,0,-2336,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3250,4.18,0.20,12,0.05,813.00,17287.00,4100,20240223,-17.20,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3990,-14.91,20240325,3300,2.88,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,120351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,35,2,1.04,132800280,39309,47.48,3360,3415,3325,4370,2360,3365,3378.37,1.32,0,-3335,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3254,4.18,0.20,12,0.04,813.00,17287.00,4100,20240223,-17.07,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,110350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,30,2,0.89,116047610,34369,41.51,3360,3415,3325,4370,2360,3365,3376.52,1.32,0,-2104,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3250,4.18,0.20,12,0.04,813.00,17287.00,4100,20240223,-17.20,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3990,-14.91,20240325,3300,2.88,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,100349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,20,2,0.59,83637715,24818,29.97,3360,3415,3325,4370,2360,3365,3370.04,1.32,0,-2803,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3240,4.16,0.20,12,0.03,813.00,17287.00,4100,20240223,-17.44,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N +20250307,090352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3345,-20,5,-0.59,16406715,4891,5.91,3360,3365,3340,4370,2360,3365,3354.47,1.32,0,295,3418,3391,3368,3341,3318,3380,3330,957,1005,1000,2490,5,1,95716791,3202,4.11,0.19,12,0.01,813.00,17287.00,4100,20240223,-18.41,3300,20240806,1.36,3550,-5.77,20250226,3305,1.21,20250204,3990,-16.17,20240325,3300,1.36,20240806,0.30,N,027410,1000,957 억,,1261318,N,N,0,N,00,N 20250306,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,-5,5,-0.15,279217240,82795,111.66,3370,3395,3345,4380,2360,3370,3372.39,1.33,0,-7876,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3221,4.14,0.19,12,0.09,813.00,17287.00,4100,20240223,-17.93,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N 20250306,150348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,5,2,0.15,270885060,80322,108.33,3370,3395,3345,4380,2360,3370,3372.49,1.33,0,-6152,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.08,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N 20250306,140348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,15,2,0.45,229051275,67925,91.61,3370,3395,3345,4380,2360,3370,3372.12,1.33,0,-4987,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3240,4.16,0.20,12,0.07,813.00,17287.00,4100,20240223,-17.44,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N diff --git a/027580/price/prices-20250301.csv b/027580/price/prices-20250301.csv index 5f3c4895918b..6563a2848445 100644 --- a/027580/price/prices-20250301.csv +++ b/027580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,-19,5,-1.54,450436464,369421,120.97,1227,1239,1203,1606,866,1236,1219.30,1.08,0,9746,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,720,173.86,1.06,12,0.62,7.00,1148.00,2090,20240522,-41.77,982,20241115,23.93,1539,-20.92,20250204,1182,2.96,20250131,2090,-41.77,20240522,982,23.93,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,150352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-29,5,-2.35,382762205,313576,102.68,1227,1239,1205,1606,866,1236,1220.63,1.08,0,2158,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,714,172.43,1.05,12,0.53,7.00,1148.00,2090,20240522,-42.25,982,20241115,22.91,1539,-21.57,20250204,1182,2.12,20250131,2090,-42.25,20240522,982,22.91,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,140350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,-14,5,-1.13,260159315,212612,69.62,1227,1239,1219,1606,866,1236,1223.62,1.08,0,15093,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,723,174.57,1.06,12,0.36,7.00,1148.00,2090,20240522,-41.53,982,20241115,24.44,1539,-20.60,20250204,1182,3.38,20250131,2090,-41.53,20240522,982,24.44,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,130351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-13,5,-1.05,228123487,186428,61.05,1227,1239,1219,1606,866,1236,1223.64,1.08,0,4807,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,724,174.71,1.07,12,0.32,7.00,1148.00,2090,20240522,-41.48,982,20241115,24.54,1539,-20.53,20250204,1182,3.47,20250131,2090,-41.48,20240522,982,24.54,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,120352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,-16,5,-1.29,185793278,151742,49.69,1227,1239,1219,1606,866,1236,1224.39,1.08,0,6565,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,722,174.29,1.06,12,0.26,7.00,1148.00,2090,20240522,-41.63,982,20241115,24.24,1539,-20.73,20250204,1182,3.21,20250131,2090,-41.63,20240522,982,24.24,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,110350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-6,5,-0.49,120438032,98239,32.17,1227,1239,1220,1606,866,1236,1225.95,1.08,0,26066,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,728,175.71,1.07,12,0.17,7.00,1148.00,2090,20240522,-41.15,982,20241115,25.25,1539,-20.08,20250204,1182,4.06,20250131,2090,-41.15,20240522,982,25.25,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,100349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,-15,5,-1.21,95655525,78050,25.56,1227,1239,1220,1606,866,1236,1225.54,1.08,0,15930,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,723,174.43,1.06,12,0.13,7.00,1148.00,2090,20240522,-41.58,982,20241115,24.34,1539,-20.66,20250204,1182,3.30,20250131,2090,-41.58,20240522,982,24.34,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N +20250307,090352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,0,3,0.00,16004324,13042,4.27,1227,1239,1224,1606,866,1236,1227.01,1.08,0,-5174,1272,1253,1240,1221,1208,1247,1215,296,370,500,790,1,1,59181279,731,176.57,1.08,12,0.02,7.00,1148.00,2090,20240522,-40.86,982,20241115,25.87,1539,-19.69,20250204,1182,4.57,20250131,2090,-40.86,20240522,982,25.87,20241115,5.17,N,027580,500,295 억,,641871,N,N,0,N,00,N 20250306,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-9,5,-0.72,372863787,300936,90.83,1241,1259,1227,1618,872,1245,1239.04,1.14,0,-52888,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,731,176.57,1.08,12,0.51,7.00,1148.00,2090,20240522,-40.86,982,20241115,25.87,1539,-19.69,20250204,1182,4.57,20250131,2090,-40.86,20240522,982,25.87,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N 20250306,150349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-15,5,-1.20,350977804,283219,85.49,1241,1259,1227,1618,872,1245,1239.25,1.14,0,-54345,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,728,175.71,1.07,12,0.48,7.00,1148.00,2090,20240522,-41.15,982,20241115,25.25,1539,-20.08,20250204,1182,4.06,20250131,2090,-41.15,20240522,982,25.25,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N 20250306,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-4,5,-0.32,271406445,218665,66.00,1241,1259,1230,1618,872,1245,1241.20,1.14,0,-38434,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,734,177.29,1.08,12,0.37,7.00,1148.00,2090,20240522,-40.62,982,20241115,26.37,1539,-19.36,20250204,1182,4.99,20250131,2090,-40.62,20240522,982,26.37,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N diff --git a/027710/price/prices-20250301.csv b/027710/price/prices-20250301.csv index 6c4315c8b0ef..4d507859a8c2 100644 --- a/027710/price/prices-20250301.csv +++ b/027710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,-2,5,-0.16,325805686,259058,54.47,1256,1269,1245,1632,880,1256,1257.66,1.13,0,-58851,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1397,13.93,0.66,12,0.23,90.00,1910.00,1757,20240617,-28.63,1002,20241210,25.15,1269,-1.18,20250307,1138,10.19,20250102,1757,-28.63,20240617,1002,25.15,20241210,0.95,N,027710,500,575 억,,1262919,N,N,362,N,00,N +20250307,150352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1251,-5,5,-0.40,310202400,246599,51.85,1256,1269,1245,1632,880,1256,1257.92,1.13,0,-57571,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1394,13.90,0.65,12,0.22,90.00,1910.00,1757,20240617,-28.80,1002,20241210,24.85,1269,-1.42,20250307,1138,9.93,20250102,1757,-28.80,20240617,1002,24.85,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,3,2,0.24,234744959,186440,39.20,1256,1269,1245,1632,880,1256,1259.09,1.13,0,-26407,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1403,13.99,0.66,12,0.17,90.00,1910.00,1757,20240617,-28.34,1002,20241210,25.65,1269,-0.79,20250307,1138,10.63,20250102,1757,-28.34,20240617,1002,25.65,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,130351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,4,2,0.32,219681997,174486,36.69,1256,1269,1245,1632,880,1256,1259.02,1.13,0,-25101,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1404,14.00,0.66,12,0.16,90.00,1910.00,1757,20240617,-28.29,1002,20241210,25.75,1269,-0.71,20250307,1138,10.72,20250102,1757,-28.29,20240617,1002,25.75,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,120352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,3,2,0.24,185590465,147424,31.00,1256,1269,1245,1632,880,1256,1258.89,1.13,0,-23028,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1403,13.99,0.66,12,0.13,90.00,1910.00,1757,20240617,-28.34,1002,20241210,25.65,1269,-0.79,20250307,1138,10.63,20250102,1757,-28.34,20240617,1002,25.65,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,110351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,8,2,0.64,155081880,123208,25.90,1256,1269,1245,1632,880,1256,1258.70,1.13,0,-18939,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1408,14.04,0.66,12,0.11,90.00,1910.00,1757,20240617,-28.06,1002,20241210,26.15,1269,-0.39,20250307,1138,11.07,20250102,1757,-28.06,20240617,1002,26.15,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,100349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1258,2,2,0.16,105009491,83439,17.54,1256,1269,1245,1632,880,1256,1258.52,1.13,0,-3579,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1402,13.98,0.66,12,0.07,90.00,1910.00,1757,20240617,-28.40,1002,20241210,25.55,1269,-0.87,20250307,1138,10.54,20250102,1757,-28.40,20240617,1002,25.55,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N +20250307,090352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,-3,5,-0.24,16174411,12920,2.72,1256,1256,1245,1632,880,1256,1251.89,1.13,0,-8450,1279,1267,1254,1242,1229,1273,1248,575,376,500,920,1,1,111416600,1396,13.92,0.66,12,0.01,90.00,1910.00,1757,20240617,-28.69,1002,20241210,25.05,1266,-1.03,20250306,1138,10.11,20250102,1757,-28.69,20240617,1002,25.05,20241210,0.95,N,027710,500,575 억,,1262919,N,N,0,N,00,N 20250306,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,8,2,0.64,590333165,470530,119.83,1248,1266,1241,1622,874,1248,1254.61,1.10,0,32875,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1399,13.96,0.66,12,0.42,90.00,1910.00,1757,20240617,-28.51,1002,20241210,25.35,1266,-0.79,20250306,1138,10.37,20250102,1757,-28.51,20240617,1002,25.35,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N 20250306,150349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,5,2,0.40,564317844,449796,114.55,1248,1266,1241,1622,874,1248,1254.61,1.10,0,28508,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1396,13.92,0.66,12,0.40,90.00,1910.00,1757,20240617,-28.69,1002,20241210,25.05,1266,-1.03,20250306,1138,10.11,20250102,1757,-28.69,20240617,1002,25.05,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N 20250306,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,6,2,0.48,526635826,419757,106.90,1248,1266,1241,1622,874,1248,1254.62,1.10,0,25650,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1397,13.93,0.66,12,0.38,90.00,1910.00,1757,20240617,-28.63,1002,20241210,25.15,1266,-0.95,20250306,1138,10.19,20250102,1757,-28.63,20240617,1002,25.15,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N diff --git a/027740/price/prices-20250301.csv b/027740/price/prices-20250301.csv index 216bd6ba709a..01dbc502213f 100644 --- a/027740/price/prices-20250301.csv +++ b/027740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,12,2,1.41,69120137,80336,200.65,863,870,847,1108,598,853,860.36,0.43,0,-19027,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,549,-36.04,1.18,12,0.13,-24.00,732.00,1440,20240612,-39.93,780,20241209,10.90,910,-4.95,20250304,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,150352,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,9,2,1.06,66583729,77397,193.31,863,870,847,1108,598,853,860.29,0.43,0,-18985,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,547,-35.92,1.18,12,0.12,-24.00,732.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,140350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,5,2,0.59,58270863,67729,169.17,863,870,847,1108,598,853,860.35,0.43,0,-19504,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,545,-35.75,1.17,12,0.11,-24.00,732.00,1440,20240612,-40.42,780,20241209,10.00,910,-5.71,20250304,818,4.89,20250102,1440,-40.42,20240612,780,10.00,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,130351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,9,2,1.06,31209572,36356,90.81,863,870,847,1108,598,853,858.44,0.43,0,-1738,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,547,-35.92,1.18,12,0.06,-24.00,732.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,120352,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,861,8,2,0.94,26722930,31145,77.79,863,870,847,1108,598,853,858.02,0.43,0,-1757,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,547,-35.88,1.18,12,0.05,-24.00,732.00,1440,20240612,-40.21,780,20241209,10.38,910,-5.38,20250304,818,5.26,20250102,1440,-40.21,20240612,780,10.38,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,110351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,9,2,1.06,23726197,27655,69.07,863,870,847,1108,598,853,857.94,0.43,0,-1107,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,547,-35.92,1.18,12,0.04,-24.00,732.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,100350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,9,2,1.06,17898439,20882,52.16,863,870,847,1108,598,853,857.12,0.43,0,-989,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,547,-35.92,1.18,12,0.03,-24.00,732.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N +20250307,090352,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,0,3,0.00,551741,646,1.61,863,863,852,1108,598,853,854.09,0.43,0,-595,883,868,860,845,837,864,841,318,255,500,630,1,1,63511228,542,-35.54,1.17,12,0.00,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,910,-6.26,20250304,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.12,N,027740,500,317 억,,275423,N,N,4,N,00,N 20250306,160349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,-2,5,-0.23,34278508,39993,63.62,875,875,852,1111,599,855,857.11,0.33,0,-6181,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,542,-35.54,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,910,-6.26,20250304,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.12,N,027740,500,317 억,,211646,N,N,4,N,00,N 20250306,150349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,1,2,0.12,32651782,38086,60.59,875,875,852,1111,599,855,857.32,0.33,0,-6083,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.67,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,818,4.65,20250102,1440,-40.56,20240612,780,9.74,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N 20250306,140349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,2,2,0.23,30284663,35318,56.19,875,875,852,1111,599,855,857.49,0.33,0,-4822,864,859,850,845,836,862,848,318,256,500,630,1,1,63511228,544,-35.71,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,818,4.77,20250102,1440,-40.49,20240612,780,9.87,20241209,0.12,N,027740,500,317 억,,211646,N,N,38,N,00,N diff --git a/027830/price/prices-20250301.csv b/027830/price/prices-20250301.csv index 5b0e94d99248..baaace4c026a 100644 --- a/027830/price/prices-20250301.csv +++ b/027830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1820,-86,5,-4.51,1464343279,794014,195.00,1881,1916,1720,2475,1335,1906,1844.23,1.41,0,-75626,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,983,40.44,1.16,12,1.47,45.00,1573.00,2910,20240603,-37.46,1302,20241209,39.78,2110,-13.74,20250225,1692,7.57,20250210,2910,-37.46,20240603,1302,39.78,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,150352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1805,-101,5,-5.30,1377234624,746028,183.21,1881,1916,1720,2475,1335,1906,1846.09,1.41,0,-70002,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,975,40.11,1.15,12,1.38,45.00,1573.00,2910,20240603,-37.97,1302,20241209,38.63,2110,-14.45,20250225,1692,6.68,20250210,2910,-37.97,20240603,1302,38.63,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1823,-83,5,-4.35,789461080,420597,103.29,1881,1916,1820,2475,1335,1906,1877.00,1.41,0,-76721,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,984,40.51,1.16,12,0.78,45.00,1573.00,2910,20240603,-37.35,1302,20241209,40.02,2110,-13.60,20250225,1692,7.74,20250210,2910,-37.35,20240603,1302,40.02,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,130352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1885,-21,5,-1.10,641566733,341326,83.82,1881,1916,1861,2475,1335,1906,1879.63,1.41,0,-49441,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,1018,41.89,1.20,12,0.63,45.00,1573.00,2910,20240603,-35.22,1302,20241209,44.78,2110,-10.66,20250225,1692,11.41,20250210,2910,-35.22,20240603,1302,44.78,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,120352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-41,5,-2.15,489290573,260042,63.86,1881,1916,1865,2475,1335,1906,1881.58,1.41,0,-57966,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,1007,41.44,1.19,12,0.48,45.00,1573.00,2910,20240603,-35.91,1302,20241209,43.24,2110,-11.61,20250225,1692,10.22,20250210,2910,-35.91,20240603,1302,43.24,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,110351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1877,-29,5,-1.52,372678019,197729,48.56,1881,1916,1872,2475,1335,1906,1884.79,1.41,0,-18033,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,1014,41.71,1.19,12,0.37,45.00,1573.00,2910,20240603,-35.50,1302,20241209,44.16,2110,-11.04,20250225,1692,10.93,20250210,2910,-35.50,20240603,1302,44.16,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,100350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1887,-19,5,-1.00,210126020,111577,27.40,1881,1916,1872,2475,1335,1906,1883.24,1.41,0,-33341,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,1019,41.93,1.20,12,0.21,45.00,1573.00,2910,20240603,-35.15,1302,20241209,44.93,2110,-10.57,20250225,1692,11.52,20250210,2910,-35.15,20240603,1302,44.93,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N +20250307,090353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1884,-22,5,-1.15,19839847,10487,2.58,1881,1916,1881,2475,1335,1906,1891.85,1.41,0,2418,1939,1922,1896,1879,1853,1931,1888,270,569,500,1210,1,1,54000000,1017,41.87,1.20,12,0.02,45.00,1573.00,2910,20240603,-35.26,1302,20241209,44.70,2110,-10.71,20250225,1692,11.35,20250210,2910,-35.26,20240603,1302,44.70,20241209,4.95,N,027830,500,270 억,,761277,N,N,0,N,00,N 20250306,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1906,21,2,1.11,755201398,399353,68.27,1897,1913,1870,2450,1320,1885,1891.01,1.29,0,42849,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1029,42.36,1.21,12,0.74,45.00,1573.00,2910,20240603,-34.50,1302,20241209,46.39,2110,-9.67,20250225,1692,12.65,20250210,2910,-34.50,20240603,1302,46.39,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N 20250306,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1891,6,2,0.32,672433005,355808,60.83,1897,1913,1870,2450,1320,1885,1889.88,1.29,0,35682,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1021,42.02,1.20,12,0.66,45.00,1573.00,2910,20240603,-35.02,1302,20241209,45.24,2110,-10.38,20250225,1692,11.76,20250210,2910,-35.02,20240603,1302,45.24,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N 20250306,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1894,9,2,0.48,607540111,321496,54.96,1897,1913,1870,2450,1320,1885,1889.73,1.29,0,19286,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1023,42.09,1.20,12,0.60,45.00,1573.00,2910,20240603,-34.91,1302,20241209,45.47,2110,-10.24,20250225,1692,11.94,20250210,2910,-34.91,20240603,1302,45.47,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N diff --git a/027970/price/prices-20250301.csv b/027970/price/prices-20250301.csv index bf4d0b987a5e..b2f5c965b63f 100644 --- a/027970/price/prices-20250301.csv +++ b/027970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-2,5,-0.25,61718070,76316,198.67,806,815,803,1056,570,813,808.72,0.12,0,-967,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1542,-1.37,0.35,12,0.04,-591.00,2306.00,1396,20241015,-41.91,740,20241209,9.59,894,-9.28,20250108,803,1.00,20250307,1396,-41.91,20241015,740,9.59,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,1,N,00,N +20250307,150353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,-5,5,-0.62,52561437,64954,169.09,806,815,806,1056,570,813,809.21,0.12,0,868,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1537,-1.37,0.35,12,0.03,-591.00,2306.00,1396,20241015,-42.12,740,20241209,9.19,894,-9.62,20250108,806,0.25,20250307,1396,-42.12,20241015,740,9.19,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,140351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,-3,5,-0.37,32554474,40223,104.71,806,815,806,1056,570,813,809.35,0.12,0,1036,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1540,-1.37,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.98,740,20241209,9.46,894,-9.40,20250108,806,0.50,20250307,1396,-41.98,20241015,740,9.46,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,130352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,-3,5,-0.37,29601653,36576,95.22,806,815,806,1056,570,813,809.32,0.12,0,1165,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1540,-1.37,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.98,740,20241209,9.46,894,-9.40,20250108,806,0.50,20250307,1396,-41.98,20241015,740,9.46,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,120353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-2,5,-0.25,27233579,33650,87.60,806,815,806,1056,570,813,809.32,0.12,0,1166,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1542,-1.37,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.91,740,20241209,9.59,894,-9.28,20250108,806,0.62,20250307,1396,-41.91,20241015,740,9.59,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,110351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-2,5,-0.25,26817054,33136,86.26,806,815,806,1056,570,813,809.30,0.12,0,1166,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1542,-1.37,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.91,740,20241209,9.59,894,-9.28,20250108,806,0.62,20250307,1396,-41.91,20241015,740,9.59,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,100350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,-3,5,-0.37,16403712,20284,52.80,806,815,806,1056,570,813,808.70,0.12,0,633,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1540,-1.37,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.98,740,20241209,9.46,894,-9.40,20250108,806,0.50,20250307,1396,-41.98,20241015,740,9.46,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N +20250307,090353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,-5,5,-0.62,9111378,11289,29.39,806,815,806,1056,570,813,807.10,0.12,0,256,827,819,815,807,803,818,806,1902,243,1000,580,1,1,190178237,1537,-1.37,0.35,12,0.01,-591.00,2306.00,1396,20241015,-42.12,740,20241209,9.19,894,-9.62,20250108,806,0.25,20250307,1396,-42.12,20241015,740,9.19,20241209,0.31,N,027970,1000,1901 억,,224521,N,N,146,N,00,N 20250306,160350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,1,2,0.12,28736555,35314,77.92,817,823,811,1055,569,812,813.74,0.12,0,-1208,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1546,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,806,0.87,20250305,1396,-41.76,20241015,740,9.86,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,146,N,00,N 20250306,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,1,2,0.12,27807302,34171,75.40,817,823,811,1055,569,812,813.77,0.12,0,-1191,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1546,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,806,0.87,20250305,1396,-41.76,20241015,740,9.86,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N 20250306,140349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-1,5,-0.12,19790753,24295,53.61,817,823,811,1055,569,812,814.60,0.12,0,-932,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1542,-1.37,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.91,740,20241209,9.59,894,-9.28,20250108,806,0.62,20250305,1396,-41.91,20241015,740,9.59,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N diff --git a/028050/price/prices-20250301.csv b/028050/price/prices-20250301.csv index a26266b15014..5a222c19705c 100644 --- a/028050/price/prices-20250301.csv +++ b/028050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18440,-280,5,-1.50,36121660800,1958403,54.20,18460,18840,18260,24300,13110,18720,18444.38,43.16,0,-88947,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36142,4.79,1.04,12,1.00,3846.00,17721.00,29300,20240730,-37.06,16300,20241209,13.13,19250,-4.21,20250214,16380,12.58,20250228,29300,-37.06,20240730,16300,13.13,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,2501,N,00,N +20250307,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18330,-390,5,-2.08,30897473580,1674728,46.35,18460,18840,18260,24300,13110,18720,18449.16,43.16,0,-102321,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35927,4.77,1.03,12,0.85,3846.00,17721.00,29300,20240730,-37.44,16300,20241209,12.45,19250,-4.78,20250214,16380,11.90,20250228,29300,-37.44,20240730,16300,12.45,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,140351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18320,-400,5,-2.14,25886566145,1401018,38.78,18460,18840,18290,24300,13110,18720,18476.88,43.16,0,-119884,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35907,4.76,1.03,12,0.71,3846.00,17721.00,29300,20240730,-37.47,16300,20241209,12.39,19250,-4.83,20250214,16380,11.84,20250228,29300,-37.47,20240730,16300,12.39,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,130352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18350,-370,5,-1.98,21533978670,1163812,32.21,18460,18840,18290,24300,13110,18720,18502.87,43.16,0,-72302,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35966,4.77,1.04,12,0.59,3846.00,17721.00,29300,20240730,-37.37,16300,20241209,12.58,19250,-4.68,20250214,16380,12.03,20250228,29300,-37.37,20240730,16300,12.58,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,120353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18350,-370,5,-1.98,18530747320,999911,27.68,18460,18840,18290,24300,13110,18720,18532.30,43.16,0,-32938,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,35966,4.77,1.04,12,0.51,3846.00,17721.00,29300,20240730,-37.37,16300,20241209,12.58,19250,-4.68,20250214,16380,12.03,20250228,29300,-37.37,20240730,16300,12.58,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,110352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18420,-300,5,-1.60,14673128060,789868,21.86,18460,18840,18310,24300,13110,18720,18576.59,43.16,0,-8482,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36103,4.79,1.04,12,0.40,3846.00,17721.00,29300,20240730,-37.13,16300,20241209,13.01,19250,-4.31,20250214,16380,12.45,20250228,29300,-37.13,20240730,16300,13.01,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18525,-195,5,-1.04,9020425735,483461,13.38,18460,18840,18410,24300,13110,18720,18657.95,43.16,0,13750,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36309,4.82,1.05,12,0.25,3846.00,17721.00,29300,20240730,-36.77,16300,20241209,13.65,19250,-3.77,20250214,16380,13.10,20250228,29300,-36.77,20240730,16300,13.65,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N +20250307,090353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18790,70,2,0.37,1719700310,92544,2.56,18460,18790,18410,24300,13110,18720,18581.72,43.16,0,46265,19640,19180,18380,17920,17120,19410,18150,9800,5580,5000,13850,10,1,196000000,36828,4.89,1.06,12,0.05,3846.00,17721.00,29300,20240730,-35.87,16300,20241209,15.28,19250,-2.39,20250214,16380,14.71,20250228,29300,-35.87,20240730,16300,15.28,20241209,1.09,N,028050,5000,9800 억,,84587925,N,N,1366,N,00,N 20250306,160350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18720,1020,2,5.76,66152178100,3577518,156.20,17890,18840,17580,23000,12390,17700,18490.87,42.86,0,889996,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36691,4.87,1.06,12,1.83,3846.00,17721.00,29300,20240730,-36.11,16300,20241209,14.85,19250,-2.75,20250214,16380,14.29,20250228,29300,-36.11,20240730,16300,14.85,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,1366,N,00,N 20250306,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18680,980,2,5.54,59975525550,3247327,141.78,17890,18840,17580,23000,12390,17700,18469.23,42.86,0,837687,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36613,4.86,1.05,12,1.66,3846.00,17721.00,29300,20240730,-36.25,16300,20241209,14.60,19250,-2.96,20250214,16380,14.04,20250228,29300,-36.25,20240730,16300,14.60,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N 20250306,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18730,1030,2,5.82,52319603110,2837231,123.87,17890,18840,17580,23000,12390,17700,18440.41,42.86,0,752883,18486,18092,17446,17052,16406,18290,17250,9800,5300,5000,13090,10,1,196000000,36711,4.87,1.06,12,1.45,3846.00,17721.00,29300,20240730,-36.08,16300,20241209,14.91,19250,-2.70,20250214,16380,14.35,20250228,29300,-36.08,20240730,16300,14.91,20241209,1.14,N,028050,5000,9800 억,,84011622,N,N,3719,N,00,N diff --git a/028080/price/prices-20250301.csv b/028080/price/prices-20250301.csv index 403ec7751618..b3a36ac35aea 100644 --- a/028080/price/prices-20250301.csv +++ b/028080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-180,5,-7.03,279510300,114774,463.42,2550,2550,2300,3325,1795,2560,2435.32,0.06,0,23515,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,299,-1.22,0.33,12,0.91,-1954.00,7227.00,4500,20240430,-47.11,1611,20241209,47.73,4400,-45.91,20250120,2300,3.48,20250307,4500,-47.11,20240430,1611,47.73,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,150353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-160,5,-6.25,259532125,106389,429.56,2550,2550,2300,3325,1795,2560,2439.46,0.06,0,25129,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,302,-1.23,0.33,12,0.85,-1954.00,7227.00,4500,20240430,-46.67,1611,20241209,48.98,4400,-45.45,20250120,2300,4.35,20250307,4500,-46.67,20240430,1611,48.98,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,140351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-100,5,-3.91,138356855,55785,225.24,2550,2550,2445,3325,1795,2560,2480.18,0.06,0,12468,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,309,-1.26,0.34,12,0.44,-1954.00,7227.00,4500,20240430,-45.33,1611,20241209,52.70,4400,-44.09,20250120,2355,4.46,20250102,4500,-45.33,20240430,1611,52.70,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,130353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-100,5,-3.91,128302530,51698,208.74,2550,2550,2445,3325,1795,2560,2481.77,0.06,0,11415,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,309,-1.26,0.34,12,0.41,-1954.00,7227.00,4500,20240430,-45.33,1611,20241209,52.70,4400,-44.09,20250120,2355,4.46,20250102,4500,-45.33,20240430,1611,52.70,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,120353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-85,5,-3.32,83315725,33420,134.94,2550,2550,2460,3325,1795,2560,2492.99,0.06,0,10162,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,311,-1.27,0.34,12,0.27,-1954.00,7227.00,4500,20240430,-45.00,1611,20241209,53.63,4400,-43.75,20250120,2355,5.10,20250102,4500,-45.00,20240430,1611,53.63,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,110352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-90,5,-3.52,78258525,31371,126.66,2550,2550,2460,3325,1795,2560,2494.61,0.06,0,9641,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,311,-1.26,0.34,12,0.25,-1954.00,7227.00,4500,20240430,-45.11,1611,20241209,53.32,4400,-43.86,20250120,2355,4.88,20250102,4500,-45.11,20240430,1611,53.32,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,100351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-70,5,-2.73,66570945,26664,107.66,2550,2550,2460,3325,1795,2560,2496.66,0.06,0,10345,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,313,-1.27,0.34,12,0.21,-1954.00,7227.00,4500,20240430,-44.67,1611,20241209,54.56,4400,-43.41,20250120,2355,5.73,20250102,4500,-44.67,20240430,1611,54.56,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N +20250307,090354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-60,5,-2.34,6132930,2442,9.86,2550,2550,2500,3325,1795,2560,2511.44,0.06,0,361,2740,2650,2590,2500,2440,2620,2470,63,765,500,1530,5,1,12577506,314,-1.28,0.35,12,0.02,-1954.00,7227.00,4500,20240430,-44.44,1611,20241209,55.18,4400,-43.18,20250120,2355,6.16,20250102,4500,-44.44,20240430,1611,55.18,20241209,0.37,N,028080,500,62 억,,7581,N,N,0,N,00,N 20250306,160350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-30,5,-1.16,63332312,24701,26.71,2595,2680,2530,3365,1815,2590,2563.96,0.11,0,-5176,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,322,-1.31,0.35,12,0.20,-1954.00,7227.00,4500,20240430,-43.11,1611,20241209,58.91,4400,-41.82,20250120,2355,8.70,20250102,4500,-43.11,20240430,1611,58.91,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N 20250306,150350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-30,5,-1.16,59458647,23186,25.07,2595,2680,2530,3365,1815,2590,2564.42,0.11,0,-5723,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,322,-1.31,0.35,12,0.18,-1954.00,7227.00,4500,20240430,-43.11,1611,20241209,58.91,4400,-41.82,20250120,2355,8.70,20250102,4500,-43.11,20240430,1611,58.91,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N 20250306,140350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-40,5,-1.54,51699390,20149,21.79,2595,2680,2530,3365,1815,2590,2565.85,0.11,0,-5933,2723,2656,2588,2521,2453,2622,2487,63,775,500,1550,5,1,12577506,321,-1.31,0.35,12,0.16,-1954.00,7227.00,4500,20240430,-43.33,1611,20241209,58.29,4400,-42.05,20250120,2355,8.28,20250102,4500,-43.33,20240430,1611,58.29,20241209,0.37,N,028080,500,62 억,,13286,N,N,0,N,00,N diff --git a/028100/price/prices-20250301.csv b/028100/price/prices-20250301.csv index 9c8c4ea22746..e98a049e9fdc 100644 --- a/028100/price/prices-20250301.csv +++ b/028100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13930,-400,5,-2.79,555990815,39644,78.07,14010,14200,13840,18620,10040,14330,14024.57,5.40,0,-3605,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1865,19.13,0.83,12,0.30,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,14800,-5.88,20250121,13370,4.19,20250203,16500,-15.58,20241113,11550,20.61,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,150353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13990,-340,5,-2.37,527532835,37602,74.05,14010,14200,13840,18620,10040,14330,14029.37,5.40,0,-4132,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1873,19.22,0.84,12,0.28,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,14800,-5.47,20250121,13370,4.64,20250203,16500,-15.21,20241113,11550,21.13,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,140352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14040,-290,5,-2.02,360132265,25614,50.44,14010,14200,13840,18620,10040,14330,14059.96,5.40,0,-4529,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1880,19.29,0.84,12,0.19,728.00,16724.00,16500,20241113,-14.91,11550,20240805,21.56,14800,-5.14,20250121,13370,5.01,20250203,16500,-14.91,20241113,11550,21.56,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,130353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,-280,5,-1.95,317338185,22565,44.44,14010,14200,13840,18620,10040,14330,14063.27,5.40,0,-4318,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1881,19.30,0.84,12,0.17,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,120353,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14060,-270,5,-1.88,300657665,21378,42.10,14010,14200,13840,18620,10040,14330,14063.86,5.40,0,-4226,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1883,19.31,0.84,12,0.16,728.00,16724.00,16500,20241113,-14.79,11550,20240805,21.73,14800,-5.00,20250121,13370,5.16,20250203,16500,-14.79,20241113,11550,21.73,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,110352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14090,-240,5,-1.67,285811995,20325,40.03,14010,14200,13840,18620,10040,14330,14062.06,5.40,0,-3901,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1887,19.35,0.84,12,0.15,728.00,16724.00,16500,20241113,-14.61,11550,20240805,21.99,14800,-4.80,20250121,13370,5.39,20250203,16500,-14.61,20241113,11550,21.99,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,100351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14050,-280,5,-1.95,158408515,11314,22.28,14010,14150,13840,18620,10040,14330,14001.05,5.40,0,535,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1881,19.30,0.84,12,0.08,728.00,16724.00,16500,20241113,-14.85,11550,20240805,21.65,14800,-5.07,20250121,13370,5.09,20250203,16500,-14.85,20241113,11550,21.65,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N +20250307,090354,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13930,-400,5,-2.79,63014490,4513,8.89,14010,14010,13840,18620,10040,14330,13962.72,5.40,0,-1264,14730,14530,14280,14080,13830,14630,14180,70,4290,500,10600,10,1,13389502,1865,19.13,0.83,12,0.03,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,14800,-5.88,20250121,13370,4.19,20250203,16500,-15.58,20241113,11550,20.61,20240805,1.10,N,028100,500,70 억,,723182,N,N,2,N,00,N 20250306,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14330,230,2,1.63,726816965,50733,162.45,14100,14480,14030,18330,9870,14100,14326.32,5.35,0,13902,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1919,19.68,0.86,12,0.38,728.00,16724.00,16500,20241113,-13.15,11550,20240805,24.07,14800,-3.18,20250121,13370,7.18,20250203,16500,-13.15,20241113,11550,24.07,20240805,1.14,N,028100,500,70 억,,716639,N,N,2,N,00,N 20250306,150350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14300,200,2,1.42,680717135,47512,152.14,14100,14480,14030,18330,9870,14100,14327.27,5.35,0,13994,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1915,19.64,0.86,12,0.35,728.00,16724.00,16500,20241113,-13.33,11550,20240805,23.81,14800,-3.38,20250121,13370,6.96,20250203,16500,-13.33,20241113,11550,23.81,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N 20250306,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14370,270,2,1.91,582291625,40635,130.12,14100,14480,14030,18330,9870,14100,14329.80,5.35,0,12684,14506,14302,13946,13742,13386,14405,13845,70,4230,500,10430,10,1,13389502,1924,19.74,0.86,12,0.30,728.00,16724.00,16500,20241113,-12.91,11550,20240805,24.42,14800,-2.91,20250121,13370,7.48,20250203,16500,-12.91,20241113,11550,24.42,20240805,1.14,N,028100,500,70 억,,716639,N,N,6,N,00,N diff --git a/028260/price/prices-20250301.csv b/028260/price/prices-20250301.csv index 9d3de9897acd..9c21e60f529e 100644 --- a/028260/price/prices-20250301.csv +++ b/028260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122200,-100,5,-0.08,26904689800,220635,104.71,121200,123000,119300,158900,85700,122300,121941.70,27.54,0,38711,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207711,9.95,0.68,12,0.13,12280.00,180536.00,171500,20240223,-28.75,112400,20250102,8.72,136800,-10.67,20250219,112400,8.72,20250102,170800,-28.45,20240314,112400,8.72,20250102,0.09,N,028260,100,183 억,,46813812,N,N,526,N,00,N +20250307,150354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,0,3,0.00,22952501650,188286,89.36,121200,123000,119300,158900,85700,122300,121902.04,27.54,0,33931,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207881,9.96,0.68,12,0.11,12280.00,180536.00,171500,20240223,-28.69,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,170800,-28.40,20240314,112400,8.81,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,140352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,0,3,0.00,17339328500,142433,67.60,121200,123000,119300,158900,85700,122300,121736.20,27.54,0,14778,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207881,9.96,0.68,12,0.08,12280.00,180536.00,171500,20240223,-28.69,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,170800,-28.40,20240314,112400,8.81,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,130353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,300,2,0.25,14175479100,116644,55.36,121200,122800,119300,158900,85700,122300,121526.82,27.54,0,9253,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,208391,9.98,0.68,12,0.07,12280.00,180536.00,171500,20240223,-28.51,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,170800,-28.22,20240314,112400,9.07,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,120354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122100,-200,5,-0.16,11546154550,95172,45.17,121200,122500,119300,158900,85700,122300,121317.41,27.54,0,2506,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207541,9.94,0.68,12,0.06,12280.00,180536.00,171500,20240223,-28.80,112400,20250102,8.63,136800,-10.75,20250219,112400,8.63,20250102,170800,-28.51,20240314,112400,8.63,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,110353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122200,-100,5,-0.08,9603854100,79272,37.62,121200,122400,119300,158900,85700,122300,121148.67,27.54,0,648,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207711,9.95,0.68,12,0.05,12280.00,180536.00,171500,20240223,-28.75,112400,20250102,8.72,136800,-10.67,20250219,112400,8.72,20250102,170800,-28.45,20240314,112400,8.72,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,100351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,121300,-1000,5,-0.82,7736495400,63954,30.35,121200,121500,119300,158900,85700,122300,120966.85,27.54,0,-795,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,206182,9.88,0.67,12,0.04,12280.00,180536.00,171500,20240223,-29.27,112400,20250102,7.92,136800,-11.33,20250219,112400,7.92,20250102,170800,-28.98,20240314,112400,7.92,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N +20250307,090354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120700,-1600,5,-1.31,2358979250,19578,9.29,121200,121500,119300,158900,85700,122300,120478.68,27.54,0,-1661,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,205162,9.83,0.67,12,0.01,12280.00,180536.00,171500,20240223,-29.62,112400,20250102,7.38,136800,-11.77,20250219,112400,7.38,20250102,170800,-29.33,20240314,112400,7.38,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N 20250306,160351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,800,2,0.66,25729784750,209960,87.73,122100,123700,121700,157900,85100,121500,122546.47,27.55,0,-12797,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,207881,9.96,0.68,12,0.12,12280.00,180536.00,171500,20240223,-28.69,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,170800,-28.40,20240314,112400,8.81,20250102,0.09,N,028260,100,183 억,,46820369,N,N,465,N,00,N 20250306,150351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122000,500,2,0.41,20296157550,165490,69.15,122100,123700,121800,157900,85100,121500,122642.80,27.55,0,-10505,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,207371,9.93,0.68,12,0.10,12280.00,180536.00,171500,20240223,-28.86,112400,20250102,8.54,136800,-10.82,20250219,112400,8.54,20250102,170800,-28.57,20240314,112400,8.54,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N 20250306,140350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,1100,2,0.91,14354864100,116920,48.86,122100,123700,121800,157900,85100,121500,122775.09,27.55,0,-14185,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208391,9.98,0.68,12,0.07,12280.00,180536.00,171500,20240223,-28.51,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,170800,-28.22,20240314,112400,9.07,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N diff --git a/028300/price/prices-20250301.csv b/028300/price/prices-20250301.csv index f983a0162495..7b4893502837 100644 --- a/028300/price/prices-20250301.csv +++ b/028300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85800,300,2,0.35,69493907900,808859,55.11,85400,88000,84500,111100,59900,85500,85917.42,22.54,0,-6983,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112730,-58.57,20.99,12,0.62,-1465.00,4088.00,129000,20240326,-33.49,45150,20240521,90.03,97600,-12.09,20250227,72100,19.00,20250102,129000,-33.49,20240326,45150,90.03,20240521,0.09,N,028300,500,656 억,,29610692,N,N,904,N,00,N +20250307,150354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86000,500,2,0.58,61324976350,713727,48.63,85400,88000,84500,111100,59900,85500,85923.04,22.54,0,17914,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112993,-58.70,21.04,12,0.54,-1465.00,4088.00,129000,20240326,-33.33,45150,20240521,90.48,97600,-11.89,20250227,72100,19.28,20250102,129000,-33.33,20240326,45150,90.48,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,140352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85800,300,2,0.35,42930743400,501416,34.16,85400,86900,84500,111100,59900,85500,85619.36,22.54,0,19236,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112730,-58.57,20.99,12,0.38,-1465.00,4088.00,129000,20240326,-33.49,45150,20240521,90.03,97600,-12.09,20250227,72100,19.00,20250102,129000,-33.49,20240326,45150,90.03,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,130353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85900,400,2,0.47,37284670950,435461,29.67,85400,86900,84500,111100,59900,85500,85621.56,22.54,0,25877,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112862,-58.63,21.01,12,0.33,-1465.00,4088.00,129000,20240326,-33.41,45150,20240521,90.25,97600,-11.99,20250227,72100,19.14,20250102,129000,-33.41,20240326,45150,90.25,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,120354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85300,-200,5,-0.23,33497151800,391298,26.66,85400,86900,84500,111100,59900,85500,85605.61,22.54,0,12965,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112073,-58.23,20.87,12,0.30,-1465.00,4088.00,129000,20240326,-33.88,45150,20240521,88.93,97600,-12.60,20250227,72100,18.31,20250102,129000,-33.88,20240326,45150,88.93,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,110353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86000,500,2,0.58,28743127650,335783,22.88,85400,86900,84500,111100,59900,85500,85600.74,22.54,0,9639,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112993,-58.70,21.04,12,0.26,-1465.00,4088.00,129000,20240326,-33.33,45150,20240521,90.48,97600,-11.89,20250227,72100,19.28,20250102,129000,-33.33,20240326,45150,90.48,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,100352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85500,0,3,0.00,23542655750,275209,18.75,85400,86900,84500,111100,59900,85500,85544.88,22.54,0,7005,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112336,-58.36,20.91,12,0.21,-1465.00,4088.00,129000,20240326,-33.72,45150,20240521,89.37,97600,-12.40,20250227,72100,18.59,20250102,129000,-33.72,20240326,45150,89.37,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N +20250307,090354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85500,0,3,0.00,4937252150,58010,3.95,85400,85500,84500,111100,59900,85500,85100.32,22.54,0,25136,93500,89500,87000,83000,80500,88250,81750,657,25600,500,59850,100,1,131387433,112336,-58.36,20.91,12,0.04,-1465.00,4088.00,129000,20240326,-33.72,45150,20240521,89.37,97600,-12.40,20250227,72100,18.59,20250102,129000,-33.72,20240326,45150,89.37,20240521,0.09,N,028300,500,656 억,,29610692,N,N,9108,N,00,N 20250306,160351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85500,-3800,5,-4.26,127080694150,1454944,150.72,89900,91000,84500,116000,62600,89300,87344.64,22.69,0,-338420,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112336,-58.36,20.91,12,1.11,-1465.00,4088.00,129000,20240326,-33.72,45150,20240521,89.37,97600,-12.40,20250227,72100,18.59,20250102,129000,-33.72,20240326,45150,89.37,20240521,0.09,N,028300,500,656 억,,29806057,N,N,9108,N,00,N 20250306,150351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85800,-3500,5,-3.92,117900765350,1347936,139.63,89900,91000,84500,116000,62600,89300,87467.14,22.69,0,-347820,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112730,-58.57,20.99,12,1.03,-1465.00,4088.00,129000,20240326,-33.49,45150,20240521,90.03,97600,-12.09,20250227,72100,19.00,20250102,129000,-33.49,20240326,45150,90.03,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N 20250306,140351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85700,-3600,5,-4.03,105023377200,1197758,124.08,89900,91000,84500,116000,62600,89300,87682.82,22.69,0,-314581,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112599,-58.50,20.96,12,0.91,-1465.00,4088.00,129000,20240326,-33.57,45150,20240521,89.81,97600,-12.19,20250227,72100,18.86,20250102,129000,-33.57,20240326,45150,89.81,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N diff --git a/028670/price/prices-20250301.csv b/028670/price/prices-20250301.csv index 23fe74780424..a0b7b4dbb28c 100644 --- a/028670/price/prices-20250301.csv +++ b/028670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3945,-30,5,-0.75,5180569126,1308914,56.10,3975,3987,3915,5160,2785,3975,3957.93,15.29,0,36034,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21089,8.61,0.45,12,0.24,458.00,8817.00,5060,20240229,-22.04,3220,20241209,22.52,4040,-2.35,20250305,3225,22.33,20250203,4895,-19.41,20240513,3220,22.52,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,1098,N,00,N +20250307,150354,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3940,-35,5,-0.88,4558407451,1151171,49.34,3975,3987,3915,5160,2785,3975,3959.80,15.29,0,24969,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21062,8.60,0.45,12,0.22,458.00,8817.00,5060,20240229,-22.13,3220,20241209,22.36,4040,-2.48,20250305,3225,22.17,20250203,4895,-19.51,20240513,3220,22.36,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,140352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3980,5,2,0.13,3680957808,928757,39.81,3975,3987,3915,5160,2785,3975,3963.31,15.29,0,14530,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21276,8.69,0.45,12,0.17,458.00,8817.00,5060,20240229,-21.34,3220,20241209,23.60,4040,-1.49,20250305,3225,23.41,20250203,4895,-18.69,20240513,3220,23.60,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,130354,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3955,-20,5,-0.50,2888757049,729129,31.25,3975,3985,3915,5160,2785,3975,3961.93,15.29,0,78363,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21142,8.64,0.45,12,0.14,458.00,8817.00,5060,20240229,-21.84,3220,20241209,22.83,4040,-2.10,20250305,3225,22.64,20250203,4895,-19.20,20240513,3220,22.83,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,120354,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3960,-15,5,-0.38,2451900726,618573,26.51,3975,3985,3915,5160,2785,3975,3963.80,15.29,0,96354,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21169,8.65,0.45,12,0.12,458.00,8817.00,5060,20240229,-21.74,3220,20241209,22.98,4040,-1.98,20250305,3225,22.79,20250203,4895,-19.10,20240513,3220,22.98,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,110353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3970,-5,5,-0.13,1915116317,483261,20.71,3975,3980,3915,5160,2785,3975,3962.90,15.29,0,103745,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21222,8.67,0.45,12,0.09,458.00,8817.00,5060,20240229,-21.54,3220,20241209,23.29,4040,-1.73,20250305,3225,23.10,20250203,4895,-18.90,20240513,3220,23.29,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,100352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3970,-5,5,-0.13,1098186302,277017,11.87,3975,3980,3915,5160,2785,3975,3964.32,15.29,0,23379,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21222,8.67,0.45,12,0.05,458.00,8817.00,5060,20240229,-21.54,3220,20241209,23.29,4040,-1.73,20250305,3225,23.10,20250203,4895,-18.90,20240513,3220,23.29,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N +20250307,090355,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3960,-15,5,-0.38,181770653,46063,1.97,3975,3975,3915,5160,2785,3975,3946.04,15.29,0,-6740,4058,4016,3968,3926,3878,3992,3902,5346,1185,1000,3020,5,1,534569512,21169,8.65,0.45,12,0.01,458.00,8817.00,5060,20240229,-21.74,3220,20241209,22.98,4040,-1.98,20250305,3225,22.79,20250203,4895,-19.10,20240513,3220,22.98,20241209,1.03,N,028670,1000,5345 억,,81732334,N,N,2894,N,00,N 20250306,160351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3975,10,2,0.25,9175753989,2313560,33.57,4010,4010,3920,5150,2780,3965,3966.06,15.32,0,-113871,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21249,8.68,0.45,12,0.43,458.00,8817.00,5060,20240229,-21.44,3220,20241209,23.45,4040,-1.61,20250305,3225,23.26,20250203,4895,-18.79,20240513,3220,23.45,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,2894,N,00,N 20250306,150351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3960,-5,5,-0.13,8489690313,2140806,31.07,4010,4010,3920,5150,2780,3965,3965.65,15.32,0,-114129,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21169,8.65,0.45,12,0.40,458.00,8817.00,5060,20240229,-21.74,3220,20241209,22.98,4040,-1.98,20250305,3225,22.79,20250203,4895,-19.10,20240513,3220,22.98,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N 20250306,140351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3990,25,2,0.63,6687173504,1688030,24.50,4010,4010,3920,5150,2780,3965,3961.53,15.32,0,-62332,4215,4090,3915,3790,3615,4152,3852,5346,1185,1000,3010,5,1,534569512,21329,8.71,0.45,12,0.32,458.00,8817.00,5060,20240229,-21.15,3220,20241209,23.91,4040,-1.24,20250305,3225,23.72,20250203,4895,-18.49,20240513,3220,23.91,20241209,1.03,N,028670,1000,5345 억,,81893746,N,N,11352,N,00,N diff --git a/029460/price/prices-20250301.csv b/029460/price/prices-20250301.csv index 78a4d1c8ed44..6eeaf671d1b1 100644 --- a/029460/price/prices-20250301.csv +++ b/029460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18770,-80,5,-0.42,67393340,3581,70.28,18800,18940,18610,24500,13200,18850,18819.70,9.01,0,1052,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2544,5.35,0.32,12,0.03,3508.00,57953.00,26350,20240327,-28.77,15520,20241210,20.94,19600,-4.23,20250226,15620,20.17,20250203,26350,-28.77,20240327,15520,20.94,20241210,0.30,N,029460,500,67 억,,1221895,N,N,5,N,00,N +20250307,150355,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18720,-130,5,-0.69,57593710,3058,60.02,18800,18940,18610,24500,13200,18850,18833.78,9.01,0,1080,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2537,5.34,0.32,12,0.02,3508.00,57953.00,26350,20240327,-28.96,15520,20241210,20.62,19600,-4.49,20250226,15620,19.85,20250203,26350,-28.96,20240327,15520,20.62,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,140353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18740,-110,5,-0.58,50797640,2695,52.89,18800,18940,18610,24500,13200,18850,18848.85,9.01,0,1067,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2540,5.34,0.32,12,0.02,3508.00,57953.00,26350,20240327,-28.88,15520,20241210,20.75,19600,-4.39,20250226,15620,19.97,20250203,26350,-28.88,20240327,15520,20.75,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,130354,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18790,-60,5,-0.32,41929010,2222,43.61,18800,18940,18610,24500,13200,18850,18869.94,9.01,0,947,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2547,5.36,0.32,12,0.02,3508.00,57953.00,26350,20240327,-28.69,15520,20241210,21.07,19600,-4.13,20250226,15620,20.29,20250203,26350,-28.69,20240327,15520,21.07,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,120354,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18910,60,2,0.32,31279560,1656,32.50,18800,18940,18790,24500,13200,18850,18888.62,9.01,0,836,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2563,5.39,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.24,15520,20241210,21.84,19600,-3.52,20250226,15620,21.06,20250203,26350,-28.24,20240327,15520,21.84,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,110353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,50,2,0.27,19313400,1022,20.06,18800,18940,18790,24500,13200,18850,18897.65,9.01,0,560,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2562,5.39,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.27,15520,20241210,21.78,19600,-3.57,20250226,15620,21.00,20250203,26350,-28.27,20240327,15520,21.78,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,100352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18890,40,2,0.21,9790210,518,10.17,18800,18940,18790,24500,13200,18850,18900.02,9.01,0,293,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2560,5.38,0.33,12,0.00,3508.00,57953.00,26350,20240327,-28.31,15520,20241210,21.71,19600,-3.62,20250226,15620,20.93,20250203,26350,-28.31,20240327,15520,21.71,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N +20250307,090355,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18800,-50,5,-0.27,300800,16,0.31,18800,18800,18800,24500,13200,18850,18800.00,9.01,0,0,19136,18992,18796,18652,18456,18895,18555,68,5650,500,13940,10,1,13554044,2548,5.36,0.32,12,0.00,3508.00,57953.00,26350,20240327,-28.65,15520,20241210,21.13,19600,-4.08,20250226,15620,20.36,20250203,26350,-28.65,20240327,15520,21.13,20241210,0.30,N,029460,500,67 억,,1221895,N,N,2,N,00,N 20250306,160352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18850,-30,5,-0.16,86423145,4595,87.21,18880,18940,18600,24500,13220,18880,18808.08,8.99,0,-36,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2555,5.37,0.33,12,0.03,3508.00,57953.00,26350,20240327,-28.46,15520,20241210,21.46,19600,-3.83,20250226,15620,20.68,20250203,26350,-28.46,20240327,15520,21.46,20241210,0.30,N,029460,500,67 억,,1218725,N,N,2,N,00,N 20250306,150352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18680,-200,5,-1.06,66703455,3546,67.30,18880,18940,18600,24500,13220,18880,18810.90,8.99,0,468,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2532,5.32,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.11,15520,20241210,20.36,19600,-4.69,20250226,15620,19.59,20250203,26350,-29.11,20240327,15520,20.36,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N 20250306,140351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18850,-30,5,-0.16,59729515,3176,60.28,18880,18940,18600,24500,13220,18880,18806.52,8.99,0,238,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2555,5.37,0.33,12,0.02,3508.00,57953.00,26350,20240327,-28.46,15520,20241210,21.46,19600,-3.83,20250226,15620,20.68,20250203,26350,-28.46,20240327,15520,21.46,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N diff --git a/029480/price/prices-20250301.csv b/029480/price/prices-20250301.csv index 052cf9bbb6ca..22c79973ba1e 100644 --- a/029480/price/prices-20250301.csv +++ b/029480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,10,2,0.46,557367918,254878,74.21,2185,2240,2140,2810,1520,2165,2186.81,1.11,0,54856,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1197,14.31,0.91,12,0.46,152.00,2380.00,7210,20240617,-69.83,2080,20250203,4.57,2620,-16.98,20250106,2080,4.57,20250203,7210,-69.83,20240617,2080,4.57,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,0,3,0.00,529026298,241768,70.40,2185,2240,2140,2810,1520,2165,2188.16,1.11,0,55523,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1191,14.24,0.91,12,0.44,152.00,2380.00,7210,20240617,-69.97,2080,20250203,4.09,2620,-17.37,20250106,2080,4.09,20250203,7210,-69.97,20240617,2080,4.09,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,25,2,1.15,420124743,191542,55.77,2185,2240,2140,2810,1520,2165,2193.38,1.11,0,35911,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1205,14.41,0.92,12,0.35,152.00,2380.00,7210,20240617,-69.63,2080,20250203,5.29,2620,-16.41,20250106,2080,5.29,20250203,7210,-69.63,20240617,2080,5.29,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,15,2,0.69,359871603,163967,47.74,2185,2240,2140,2810,1520,2165,2194.78,1.11,0,29386,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1200,14.34,0.92,12,0.30,152.00,2380.00,7210,20240617,-69.76,2080,20250203,4.81,2620,-16.79,20250106,2080,4.81,20250203,7210,-69.76,20240617,2080,4.81,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,10,2,0.46,284948728,129226,37.63,2185,2240,2145,2810,1520,2165,2205.04,1.11,0,16525,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1197,14.31,0.91,12,0.23,152.00,2380.00,7210,20240617,-69.83,2080,20250203,4.57,2620,-16.98,20250106,2080,4.57,20250203,7210,-69.83,20240617,2080,4.57,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,110354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,35,2,1.62,242524163,109863,31.99,2185,2240,2145,2810,1520,2165,2207.51,1.11,0,31208,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1211,14.47,0.92,12,0.20,152.00,2380.00,7210,20240617,-69.49,2080,20250203,5.77,2620,-16.03,20250106,2080,5.77,20250203,7210,-69.49,20240617,2080,5.77,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,50,2,2.31,177317828,80467,23.43,2185,2240,2145,2810,1520,2165,2203.61,1.11,0,32288,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1219,14.57,0.93,12,0.15,152.00,2380.00,7210,20240617,-69.28,2080,20250203,6.49,2620,-15.46,20250106,2080,6.49,20250203,7210,-69.28,20240617,2080,6.49,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N +20250307,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,5,2,0.23,7223855,3330,0.97,2185,2185,2145,2810,1520,2165,2169.33,1.11,0,-877,2301,2232,2176,2107,2051,2205,2080,275,645,500,1510,5,1,55028621,1194,14.28,0.91,12,0.01,152.00,2380.00,7210,20240617,-69.90,2080,20250203,4.33,2620,-17.18,20250106,2080,4.33,20250203,7210,-69.90,20240617,2080,4.33,20250203,0.79,N,029480,500,275 억,,611288,N,N,0,N,00,N 20250306,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-60,5,-2.70,733630790,340132,262.61,2225,2245,2120,2890,1560,2225,2156.90,1.17,0,-33797,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1191,14.24,0.91,12,0.62,152.00,2380.00,7210,20240617,-69.97,2080,20250203,4.09,2620,-17.37,20250106,2080,4.09,20250203,7210,-69.97,20240617,2080,4.09,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N 20250306,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-65,5,-2.92,709418755,328913,253.95,2225,2245,2120,2890,1560,2225,2156.86,1.17,0,-27390,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1189,14.21,0.91,12,0.60,152.00,2380.00,7210,20240617,-70.04,2080,20250203,3.85,2620,-17.56,20250106,2080,3.85,20250203,7210,-70.04,20240617,2080,3.85,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N 20250306,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-75,5,-3.37,640097550,296647,229.03,2225,2245,2120,2890,1560,2225,2157.78,1.17,0,-21754,2301,2262,2231,2192,2161,2247,2177,275,665,500,1550,5,1,55028621,1183,14.14,0.90,12,0.54,152.00,2380.00,7210,20240617,-70.18,2080,20250203,3.37,2620,-17.94,20250106,2080,3.37,20250203,7210,-70.18,20240617,2080,3.37,20250203,0.82,N,029480,500,275 억,,645228,N,N,0,N,00,N diff --git a/029530/price/prices-20250301.csv b/029530/price/prices-20250301.csv index d23f53c2c276..3e6626de0deb 100644 --- a/029530/price/prices-20250301.csv +++ b/029530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,-50,5,-0.13,83081750,2155,70.24,38500,38800,38400,50100,27050,38600,38553.02,11.51,0,136,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3886,7.07,0.37,12,0.02,5455.00,103259.00,43250,20240322,-10.87,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,2,N,00,N +20250307,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,-50,5,-0.13,80962100,2100,68.45,38500,38800,38400,50100,27050,38600,38553.38,11.51,0,144,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3886,7.07,0.37,12,0.02,5455.00,103259.00,43250,20240322,-10.87,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38700,100,2,0.26,55640650,1444,47.07,38500,38800,38400,50100,27050,38600,38532.31,11.51,0,231,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3901,7.09,0.37,12,0.01,5455.00,103259.00,43250,20240322,-10.52,34400,20240805,12.50,40500,-4.44,20250114,36800,5.16,20250102,43250,-10.52,20240322,34400,12.50,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,130354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,50,2,0.13,39497250,1026,33.44,38500,38800,38400,50100,27050,38600,38496.35,11.51,0,179,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3896,7.09,0.37,12,0.01,5455.00,103259.00,43250,20240322,-10.64,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,120355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38750,150,2,0.39,37640650,978,31.88,38500,38800,38400,50100,27050,38600,38487.37,11.51,0,184,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3906,7.10,0.38,12,0.01,5455.00,103259.00,43250,20240322,-10.40,34400,20240805,12.65,40500,-4.32,20250114,36800,5.30,20250102,43250,-10.40,20240322,34400,12.65,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,110354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,-50,5,-0.13,25449300,662,21.58,38500,38600,38400,50100,27050,38600,38443.05,11.51,0,103,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3886,7.07,0.37,12,0.01,5455.00,103259.00,43250,20240322,-10.87,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,100353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,-200,5,-0.52,21067600,548,17.86,38500,38600,38400,50100,27050,38600,38444.53,11.51,0,53,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3871,7.04,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.21,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43250,-11.21,20240322,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N +20250307,090355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38500,-100,5,-0.26,1347500,35,1.14,38500,38500,38500,50100,27050,38600,38500.00,11.51,0,-31,39400,39000,38600,38200,37800,39200,38400,504,11500,5000,28560,50,1,10080029,3881,7.06,0.37,12,0.00,5455.00,103259.00,43250,20240322,-10.98,34400,20240805,11.92,40500,-4.94,20250114,36800,4.62,20250102,43250,-10.98,20240322,34400,11.92,20240805,0.10,N,029530,5000,504 억,,1160552,N,N,14,N,00,N 20250306,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38600,100,2,0.26,118218625,3068,136.66,38250,39000,38200,50000,26950,38500,38532.80,11.52,0,-301,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3891,7.08,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.75,34400,20240805,12.21,40500,-4.69,20250114,36800,4.89,20250102,43250,-10.75,20240322,34400,12.21,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,14,N,00,N 20250306,150352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,150,2,0.39,112155075,2911,129.67,38250,39000,38200,50000,26950,38500,38528.02,11.52,0,-303,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3896,7.09,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.64,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N 20250306,140352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,150,2,0.39,102585525,2663,118.62,38250,39000,38200,50000,26950,38500,38522.54,11.52,0,-291,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3896,7.09,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.64,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N diff --git a/029780/price/prices-20250301.csv b/029780/price/prices-20250301.csv index 6263b144ec03..6d20f44387e0 100644 --- a/029780/price/prices-20250301.csv +++ b/029780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43250,-1150,5,-2.59,2486247150,56879,114.27,44500,44500,43250,57700,31100,44400,43711.17,6.44,0,-17985,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50109,8.22,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.98,34850,20240412,24.10,45800,-5.57,20250226,38250,13.07,20250103,46000,-5.98,20240829,34850,24.10,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,3144,N,00,N +20250307,150355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43250,-1150,5,-2.59,2225288150,50848,102.16,44500,44500,43250,57700,31100,44400,43763.53,6.44,0,-15843,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50109,8.22,0.59,12,0.04,5260.00,73708.00,46000,20240829,-5.98,34850,20240412,24.10,45800,-5.57,20250226,38250,13.07,20250103,46000,-5.98,20240829,34850,24.10,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,140353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43450,-950,5,-2.14,1895427700,43242,86.87,44500,44500,43350,57700,31100,44400,43833.03,6.44,0,-14303,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50341,8.26,0.59,12,0.04,5260.00,73708.00,46000,20240829,-5.54,34850,20240412,24.68,45800,-5.13,20250226,38250,13.59,20250103,46000,-5.54,20240829,34850,24.68,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,130355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43600,-800,5,-1.80,1511679650,34412,69.14,44500,44500,43600,57700,31100,44400,43928.85,6.44,0,-10179,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50514,8.29,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.22,34850,20240412,25.11,45800,-4.80,20250226,38250,13.99,20250103,46000,-5.22,20240829,34850,25.11,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,120355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43700,-700,5,-1.58,1175158250,26702,53.65,44500,44500,43600,57700,31100,44400,44010.12,6.44,0,-8696,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50630,8.31,0.59,12,0.02,5260.00,73708.00,46000,20240829,-5.00,34850,20240412,25.39,45800,-4.59,20250226,38250,14.25,20250103,46000,-5.00,20240829,34850,25.39,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,110354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43950,-450,5,-1.01,816253550,18503,37.17,44500,44500,43750,57700,31100,44400,44114.66,6.44,0,-6304,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,50920,8.36,0.60,12,0.02,5260.00,73708.00,46000,20240829,-4.46,34850,20240412,26.11,45800,-4.04,20250226,38250,14.90,20250103,46000,-4.46,20240829,34850,26.11,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,100353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44250,-150,5,-0.34,462312175,10477,21.05,44500,44500,43750,57700,31100,44400,44126.39,6.44,0,-2694,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,51268,8.41,0.60,12,0.01,5260.00,73708.00,46000,20240829,-3.80,34850,20240412,26.97,45800,-3.38,20250226,38250,15.69,20250103,46000,-3.80,20240829,34850,26.97,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N +20250307,090356,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44150,-250,5,-0.56,21050250,475,0.95,44500,44500,44100,57700,31100,44400,44316.32,6.44,0,-28,44933,44666,44133,43866,43333,44800,44000,6148,13300,5000,33740,50,1,115858891,51152,8.39,0.60,12,0.00,5260.00,73708.00,46000,20240829,-4.02,34850,20240412,26.69,45800,-3.60,20250226,38250,15.42,20250103,46000,-4.02,20240829,34850,26.69,20240412,0.00,N,029780,5000,6147 억,,7463574,N,N,117,N,00,N 20250306,160352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,450,2,1.02,2190561475,49678,74.31,43950,44400,43600,57100,30800,43950,44095.20,6.44,0,7614,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51441,8.44,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.48,34850,20240412,27.40,45800,-3.06,20250226,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,117,N,00,N 20250306,150352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,250,2,0.57,1732708375,39350,58.86,43950,44400,43600,57100,30800,43950,44033.25,6.44,0,6773,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51210,8.40,0.60,12,0.03,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N 20250306,140352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,250,2,0.57,1106506275,25108,37.56,43950,44400,43600,57100,30800,43950,44069.87,6.44,0,2342,45483,44716,44133,43366,42783,44425,43075,6148,13150,5000,33400,50,1,115858891,51210,8.40,0.60,12,0.02,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7464011,N,N,571,N,00,N diff --git a/029960/price/prices-20250301.csv b/029960/price/prices-20250301.csv index 9ba4773d81ed..e9dd092fc37f 100644 --- a/029960/price/prices-20250301.csv +++ b/029960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,0,3,0.00,116598490,13329,120.50,8740,8800,8720,11360,6120,8740,8747.73,7.50,0,704,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4370,12.58,2.29,12,0.03,695.00,3814.00,9080,20241220,-3.74,6540,20240805,33.64,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,150356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,20,2,0.23,116581010,13327,120.49,8740,8800,8720,11360,6120,8740,8747.73,7.50,0,704,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4380,12.60,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,140354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,20,2,0.23,113251320,12946,117.04,8740,8800,8720,11360,6120,8740,8747.98,7.50,0,618,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4380,12.60,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,130355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,30,2,0.34,112900910,12906,116.68,8740,8800,8720,11360,6120,8740,8747.94,7.50,0,617,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4385,12.62,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.41,6540,20240805,34.10,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6540,34.10,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,120355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,40,2,0.46,107980920,12345,111.61,8740,8800,8720,11360,6120,8740,8746.94,7.50,0,548,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4390,12.63,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.30,6540,20240805,34.25,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6540,34.25,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,110354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,30,2,0.34,90119870,10312,93.23,8740,8780,8720,11360,6120,8740,8739.32,7.50,0,412,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4385,12.62,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.41,6540,20240805,34.10,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6540,34.10,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,100353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8730,-10,5,-0.11,54650950,6253,56.53,8740,8760,8720,11360,6120,8740,8739.96,7.50,0,207,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4365,12.56,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.85,6540,20240805,33.49,9010,-3.11,20250102,8340,4.68,20250203,9080,-3.85,20241220,6540,33.49,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N +20250307,090356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,0,3,0.00,8740,1,0.01,0,0,0,11360,6120,8740,0.00,7.50,0,0,8820,8780,8750,8710,8680,8765,8695,250,2620,500,6810,10,1,50000000,4370,12.58,2.29,12,0.00,695.00,3814.00,9080,20241220,-3.74,6540,20240805,33.64,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3752029,N,N,0,N,00,N 20250306,160353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,96835460,11061,85.96,8760,8790,8720,11380,6140,8760,8754.67,7.51,0,-1380,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.74,6540,20240805,33.64,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N 20250306,150353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8730,-30,5,-0.34,96765600,11053,85.90,8760,8790,8720,11380,6140,8760,8754.69,7.51,0,-1374,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4365,12.56,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.85,6540,20240805,33.49,9010,-3.11,20250102,8340,4.68,20250203,9080,-3.85,20241220,6540,33.49,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N 20250306,140352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,-40,5,-0.46,93982520,10735,83.42,8760,8790,8720,11380,6140,8760,8754.78,7.51,0,-1617,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.96,6540,20240805,33.33,9010,-3.22,20250102,8340,4.56,20250203,9080,-3.96,20241220,6540,33.33,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N diff --git a/030000/price/prices-20250301.csv b/030000/price/prices-20250301.csv index 8349a13f50e8..bf3509fec442 100644 --- a/030000/price/prices-20250301.csv +++ b/030000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17490,20,2,0.11,2487952245,142758,55.13,17470,17490,17320,22700,12230,17470,17427.75,22.67,0,80585,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20121,10.74,1.28,12,0.12,1628.00,13641.00,19570,20240510,-10.63,16400,20240805,6.65,18300,-4.43,20250221,16810,4.05,20250120,19570,-10.63,20240510,16400,6.65,20240805,0.13,N,030000,200,230 억,,26078826,N,N,2849,N,00,N +20250307,150356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17430,-40,5,-0.23,2017711080,115844,44.74,17470,17480,17320,22700,12230,17470,17417.48,22.67,0,71608,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20052,10.71,1.28,12,0.10,1628.00,13641.00,19570,20240510,-10.94,16400,20240805,6.28,18300,-4.75,20250221,16810,3.69,20250120,19570,-10.94,20240510,16400,6.28,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,140354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17440,-30,5,-0.17,1555227175,89339,34.50,17470,17480,17320,22700,12230,17470,17408.15,22.67,0,56597,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20063,10.71,1.28,12,0.08,1628.00,13641.00,19570,20240510,-10.88,16400,20240805,6.34,18300,-4.70,20250221,16810,3.75,20250120,19570,-10.88,20240510,16400,6.34,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,130355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17440,-30,5,-0.17,1259352090,72378,27.95,17470,17480,17320,22700,12230,17470,17399.64,22.67,0,46076,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20063,10.71,1.28,12,0.06,1628.00,13641.00,19570,20240510,-10.88,16400,20240805,6.34,18300,-4.70,20250221,16810,3.75,20250120,19570,-10.88,20240510,16400,6.34,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,120356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,-50,5,-0.29,900842670,51820,20.01,17470,17470,17320,22700,12230,17470,17384.05,22.67,0,33850,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20040,10.70,1.28,12,0.05,1628.00,13641.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,110355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17400,-70,5,-0.40,648721470,37343,14.42,17470,17470,17320,22700,12230,17470,17371.94,22.67,0,21093,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20017,10.69,1.28,12,0.03,1628.00,13641.00,19570,20240510,-11.09,16400,20240805,6.10,18300,-4.92,20250221,16810,3.51,20250120,19570,-11.09,20240510,16400,6.10,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,100353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17400,-70,5,-0.40,383167470,22078,8.53,17470,17470,17320,22700,12230,17470,17355.11,22.67,0,9247,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20017,10.69,1.28,12,0.02,1628.00,13641.00,19570,20240510,-11.09,16400,20240805,6.10,18300,-4.92,20250221,16810,3.51,20250120,19570,-11.09,20240510,16400,6.10,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N +20250307,090356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17400,-70,5,-0.40,31378190,1801,0.70,17470,17470,17360,22700,12230,17470,17422.36,22.67,0,793,17630,17550,17420,17340,17210,17485,17275,230,5230,200,13620,10,1,115041225,20017,10.69,1.28,12,0.00,1628.00,13641.00,19570,20240510,-11.09,16400,20240805,6.10,18300,-4.92,20250221,16810,3.51,20250120,19570,-11.09,20240510,16400,6.10,20240805,0.13,N,030000,200,230 억,,26078826,N,N,373,N,00,N 20250306,160353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17470,100,2,0.58,4497799375,258930,61.86,17500,17500,17290,22550,12160,17370,17370.71,22.62,0,135136,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,20098,10.73,1.28,12,0.23,1628.00,13641.00,19570,20240510,-10.73,16400,20240805,6.52,18300,-4.54,20250221,16810,3.93,20250120,19570,-10.73,20240510,16400,6.52,20240805,0.12,N,030000,200,230 억,,26018469,N,N,373,N,00,N 20250306,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17390,20,2,0.12,3725966485,214681,51.29,17500,17500,17290,22550,12160,17370,17355.83,22.62,0,114429,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,20006,10.68,1.27,12,0.19,1628.00,13641.00,19570,20240510,-11.14,16400,20240805,6.04,18300,-4.97,20250221,16810,3.45,20250120,19570,-11.14,20240510,16400,6.04,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N 20250306,140353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,10,2,0.06,2919433660,168233,40.19,17500,17500,17290,22550,12160,17370,17353.51,22.62,0,81893,18190,17780,17460,17050,16730,17620,16890,230,5180,200,13540,10,1,115041225,19994,10.68,1.27,12,0.15,1628.00,13641.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.12,N,030000,200,230 억,,26018469,N,N,1221,N,00,N diff --git a/030190/price/prices-20250301.csv b/030190/price/prices-20250301.csv index 33ff75cc20f2..114abfa72fa2 100644 --- a/030190/price/prices-20250301.csv +++ b/030190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12640,-510,5,-3.88,1915123545,150580,316.48,13150,13150,12540,17090,9210,13150,12718.31,33.32,0,-27596,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7522,13.68,2.01,12,0.25,924.00,6298.00,13510,20250228,-6.44,9200,20240805,37.39,13510,-6.44,20250228,11360,11.27,20250113,13510,-6.44,20250228,9200,37.39,20240805,0.12,N,030190,500,303 억,,19827311,N,N,23,N,00,N +20250307,150356,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12710,-440,5,-3.35,1822104705,143245,301.07,13150,13150,12540,17090,9210,13150,12720.20,33.32,0,-25823,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7563,13.76,2.02,12,0.24,924.00,6298.00,13510,20250228,-5.92,9200,20240805,38.15,13510,-5.92,20250228,11360,11.88,20250113,13510,-5.92,20250228,9200,38.15,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,140354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12790,-360,5,-2.74,1535814225,120762,253.81,13150,13150,12540,17090,9210,13150,12717.69,33.32,0,-16152,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7611,13.84,2.03,12,0.20,924.00,6298.00,13510,20250228,-5.33,9200,20240805,39.02,13510,-5.33,20250228,11360,12.59,20250113,13510,-5.33,20250228,9200,39.02,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,130355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12720,-430,5,-3.27,1282066145,100885,212.04,13150,13150,12540,17090,9210,13150,12708.19,33.32,0,-6021,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7569,13.77,2.02,12,0.17,924.00,6298.00,13510,20250228,-5.85,9200,20240805,38.26,13510,-5.85,20250228,11360,11.97,20250113,13510,-5.85,20250228,9200,38.26,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,120356,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12680,-470,5,-3.57,996923135,78458,164.90,13150,13150,12540,17090,9210,13150,12706.46,33.32,0,-1886,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7545,13.72,2.01,12,0.13,924.00,6298.00,13510,20250228,-6.14,9200,20240805,37.83,13510,-6.14,20250228,11360,11.62,20250113,13510,-6.14,20250228,9200,37.83,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,110355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12670,-480,5,-3.65,689398260,54177,113.87,13150,13150,12540,17090,9210,13150,12724.92,33.32,0,-513,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7539,13.71,2.01,12,0.09,924.00,6298.00,13510,20250228,-6.22,9200,20240805,37.72,13510,-6.22,20250228,11360,11.53,20250113,13510,-6.22,20250228,9200,37.72,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,100354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12610,-540,5,-4.11,378854735,29709,62.44,13150,13150,12540,17090,9210,13150,12752.19,33.32,0,-620,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7504,13.65,2.00,12,0.05,924.00,6298.00,13510,20250228,-6.66,9200,20240805,37.07,13510,-6.66,20250228,11360,11.00,20250113,13510,-6.66,20250228,9200,37.07,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N +20250307,090357,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13070,-80,5,-0.61,12234340,935,1.97,13150,13150,13010,17090,9210,13150,13084.86,33.32,0,-334,13463,13306,13203,13046,12943,13255,12995,304,3940,500,9990,10,1,59506593,7778,14.15,2.08,12,0.00,924.00,6298.00,13510,20250228,-3.26,9200,20240805,42.07,13510,-3.26,20250228,11360,15.05,20250113,13510,-3.26,20250228,9200,42.07,20240805,0.12,N,030190,500,303 억,,19827311,N,N,3,N,00,N 20250306,160353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13150,-210,5,-1.57,628589445,47578,50.04,13320,13360,13100,17360,9360,13360,13211.77,33.33,0,2803,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7825,14.23,2.09,12,0.08,924.00,6298.00,13510,20250228,-2.66,9200,20240805,42.93,13510,-2.66,20250228,11360,15.76,20250113,13510,-2.66,20250228,9200,42.93,20240805,0.09,N,030190,500,303 억,,19834399,N,N,3,N,00,N 20250306,150353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,588739355,44550,46.86,13320,13360,13100,17360,9360,13360,13215.25,33.33,0,844,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.07,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N 20250306,140353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-190,5,-1.42,539046415,40777,42.89,13320,13360,13100,17360,9360,13360,13219.37,33.33,0,-182,13733,13546,13273,13086,12813,13640,13180,304,4000,500,10150,10,1,59506593,7837,14.25,2.09,12,0.07,924.00,6298.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11360,15.93,20250113,13510,-2.52,20250228,9200,43.15,20240805,0.09,N,030190,500,303 억,,19834399,N,N,6,N,00,N diff --git a/030200/price/prices-20250301.csv b/030200/price/prices-20250301.csv index 31e367ece847..89657afa1f05 100644 --- a/030200/price/prices-20250301.csv +++ b/030200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48050,-450,5,-0.93,8183334250,169354,26.47,48500,48500,48050,63000,33950,48500,48322.18,100.00,0,-7083,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121096,12.36,0.72,12,0.07,3887.00,66498.00,50000,20241202,-3.90,33000,20240419,45.61,48550,-1.03,20250203,43550,10.33,20250109,50000,-3.90,20241202,33000,45.61,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,2718,N,00,N +20250307,150356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48200,-300,5,-0.62,7376923800,152602,23.86,48500,48500,48050,63000,33950,48500,48340.87,100.00,0,-100,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121474,12.40,0.72,12,0.06,3887.00,66498.00,50000,20241202,-3.60,33000,20240419,46.06,48550,-0.72,20250203,43550,10.68,20250109,50000,-3.60,20241202,33000,46.06,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,140355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48450,-50,5,-0.10,6247375400,129245,20.20,48500,48500,48050,63000,33950,48500,48337.38,100.00,0,-297,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,122105,12.46,0.73,12,0.05,3887.00,66498.00,50000,20241202,-3.10,33000,20240419,46.82,48550,-0.21,20250203,43550,11.25,20250109,50000,-3.10,20241202,33000,46.82,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,130356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48400,-100,5,-0.21,5541870425,114658,17.92,48500,48500,48050,63000,33950,48500,48333.82,100.00,0,-1480,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121978,12.45,0.73,12,0.05,3887.00,66498.00,50000,20241202,-3.20,33000,20240419,46.67,48550,-0.31,20250203,43550,11.14,20250109,50000,-3.20,20241202,33000,46.67,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,120356,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48400,-100,5,-0.21,4554421100,94234,14.73,48500,48500,48050,63000,33950,48500,48330.85,100.00,0,-2663,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121978,12.45,0.73,12,0.04,3887.00,66498.00,50000,20241202,-3.20,33000,20240419,46.67,48550,-0.31,20250203,43550,11.14,20250109,50000,-3.20,20241202,33000,46.67,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,110355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48300,-200,5,-0.41,3794859875,78534,12.28,48500,48500,48050,63000,33950,48500,48321.08,100.00,0,-4387,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121726,12.43,0.73,12,0.03,3887.00,66498.00,50000,20241202,-3.40,33000,20240419,46.36,48550,-0.51,20250203,43550,10.91,20250109,50000,-3.40,20241202,33000,46.36,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,100354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48350,-150,5,-0.31,1754893400,36297,5.67,48500,48500,48200,63000,33950,48500,48347.88,100.00,0,-5888,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121852,12.44,0.73,12,0.01,3887.00,66498.00,50000,20241202,-3.30,33000,20240419,46.52,48550,-0.41,20250203,43550,11.02,20250109,50000,-3.30,20241202,33000,46.52,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N +20250307,090357,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48350,-150,5,-0.31,250721600,5185,0.81,48500,48500,48200,63000,33950,48500,48353.23,100.00,0,317,49166,48832,48166,47832,47166,49000,48000,15645,14500,5000,37830,50,1,252021685,121852,12.44,0.73,12,0.00,3887.00,66498.00,50000,20241202,-3.30,33000,20240419,46.52,48550,-0.41,20250203,43550,11.02,20250109,50000,-3.30,20241202,33000,46.52,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N 20250306,160354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48500,1100,2,2.32,16626493500,344754,75.43,47500,48500,47500,61600,33200,47400,48226.82,100.00,0,20419,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,122231,12.48,0.73,12,0.14,3887.00,66498.00,50000,20241202,-3.00,33000,20240419,46.97,48550,-0.10,20250203,43550,11.37,20250109,50000,-3.00,20241202,33000,46.97,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,27411,N,00,N 20250306,150353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,850,2,1.79,12417402425,257826,56.41,47500,48350,47500,61600,33200,47400,48162.18,100.00,0,-99,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121600,12.41,0.73,12,0.10,3887.00,66498.00,50000,20241202,-3.50,33000,20240419,46.21,48550,-0.62,20250203,43550,10.79,20250109,50000,-3.50,20241202,33000,46.21,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N 20250306,140353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,850,2,1.79,10571229350,219522,48.03,47500,48350,47500,61600,33200,47400,48155.95,100.00,0,-9668,48133,47766,47333,46966,46533,47550,46750,15645,14200,5000,36970,50,1,252021685,121600,12.41,0.73,12,0.09,3887.00,66498.00,50000,20241202,-3.50,33000,20240419,46.21,48550,-0.62,20250203,43550,10.79,20250109,50000,-3.50,20241202,33000,46.21,20240419,0.03,N,030200,5000,15644 억,,123490625,N,N,4915,N,00,N diff --git a/030210/price/prices-20250301.csv b/030210/price/prices-20250301.csv index 42231e7d4e3d..abd9c9d01fc5 100644 --- a/030210/price/prices-20250301.csv +++ b/030210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3030,130,2,4.48,736410947,244154,154.74,2900,3055,2865,3770,2030,2900,3016.17,5.53,0,-15277,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1846,-19.42,0.32,12,0.40,-156.00,9355.00,3915,20240308,-22.61,2345,20241209,29.21,3240,-6.48,20250102,2620,15.65,20250228,3915,-22.61,20240308,2345,29.21,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,150357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3025,125,2,4.31,707674257,234643,148.71,2900,3055,2865,3770,2030,2900,3015.96,5.53,0,-12781,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1843,-19.39,0.32,12,0.39,-156.00,9355.00,3915,20240308,-22.73,2345,20241209,29.00,3240,-6.64,20250102,2620,15.46,20250228,3915,-22.73,20240308,2345,29.00,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,140355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3035,135,2,4.66,592057832,196128,124.30,2900,3055,2865,3770,2030,2900,3018.73,5.53,0,-14451,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1849,-19.46,0.32,12,0.32,-156.00,9355.00,3915,20240308,-22.48,2345,20241209,29.42,3240,-6.33,20250102,2620,15.84,20250228,3915,-22.48,20240308,2345,29.42,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,130356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3055,155,2,5.34,562393762,186382,118.12,2900,3055,2865,3770,2030,2900,3017.43,5.53,0,-14896,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1861,-19.58,0.33,12,0.31,-156.00,9355.00,3915,20240308,-21.97,2345,20241209,30.28,3240,-5.71,20250102,2620,16.60,20250228,3915,-21.97,20240308,2345,30.28,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,120357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3050,150,2,5.17,514308467,170593,108.12,2900,3055,2865,3770,2030,2900,3014.83,5.53,0,-16512,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1858,-19.55,0.33,12,0.28,-156.00,9355.00,3915,20240308,-22.09,2345,20241209,30.06,3240,-5.86,20250102,2620,16.41,20250228,3915,-22.09,20240308,2345,30.06,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,110356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3045,145,2,5.00,445379913,147964,93.78,2900,3055,2865,3770,2030,2900,3010.06,5.53,0,-11938,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1855,-19.52,0.33,12,0.24,-156.00,9355.00,3915,20240308,-22.22,2345,20241209,29.85,3240,-6.02,20250102,2620,16.22,20250228,3915,-22.22,20240308,2345,29.85,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,100354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3015,115,2,3.97,188074886,63218,40.07,2900,3030,2865,3770,2030,2900,2975.02,5.53,0,3330,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1836,-19.33,0.32,12,0.10,-156.00,9355.00,3915,20240308,-22.99,2345,20241209,28.57,3240,-6.94,20250102,2620,15.08,20250228,3915,-22.99,20240308,2345,28.57,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N +20250307,090357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2870,-30,5,-1.03,4468450,1544,0.98,2900,2900,2870,3770,2030,2900,2894.07,5.53,0,-85,3033,2966,2848,2781,2663,3000,2815,3046,870,5000,2080,5,1,60911106,1748,-18.40,0.31,12,0.00,-156.00,9355.00,3915,20240308,-26.69,2345,20241209,22.39,3240,-11.42,20250102,2620,9.54,20250228,3915,-26.69,20240308,2345,22.39,20241209,0.03,N,030210,5000,3045 억,,3370909,N,N,10,N,00,N 20250306,160354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2900,110,2,3.94,448627192,157678,301.59,2770,2915,2730,3625,1955,2790,2845.18,5.50,0,23773,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1766,-18.59,0.31,12,0.26,-156.00,9355.00,3915,20240308,-25.93,2345,20241209,23.67,3240,-10.49,20250102,2620,10.69,20250228,3915,-25.93,20240308,2345,23.67,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,10,N,00,N 20250306,150354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2900,110,2,3.94,406087682,142988,273.49,2770,2905,2730,3625,1955,2790,2840.01,5.50,0,23774,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1766,-18.59,0.31,12,0.23,-156.00,9355.00,3915,20240308,-25.93,2345,20241209,23.67,3240,-10.49,20250102,2620,10.69,20250228,3915,-25.93,20240308,2345,23.67,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N 20250306,140353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2895,105,2,3.76,363972932,128434,245.66,2770,2900,2730,3625,1955,2790,2833.93,5.50,0,24308,2876,2832,2756,2712,2636,2855,2735,3046,835,5000,2000,5,1,60911106,1763,-18.56,0.31,12,0.21,-156.00,9355.00,3915,20240308,-26.05,2345,20241209,23.45,3240,-10.65,20250102,2620,10.50,20250228,3915,-26.05,20240308,2345,23.45,20241209,0.03,N,030210,5000,3045 억,,3349325,N,N,28,N,00,N diff --git a/030350/price/prices-20250301.csv b/030350/price/prices-20250301.csv index a74c580688e1..3d50243f70fb 100644 --- a/030350/price/prices-20250301.csv +++ b/030350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,77,2,6.54,2829651026,2121505,4250.92,1167,1500,1167,1531,825,1178,1333.87,1.34,0,27973,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,174,-0.60,0.61,12,15.29,-2084.00,2065.00,4038,20240318,-68.92,859,20241206,46.10,1594,-21.27,20250114,1010,24.26,20250214,1700,-26.18,20241216,220,470.45,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,105,2,8.91,2769900718,2074066,4155.86,1167,1500,1167,1531,825,1178,1335.49,1.34,0,20833,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,178,-0.62,0.62,12,14.95,-2084.00,2065.00,4038,20240318,-68.23,859,20241206,49.36,1594,-19.51,20250114,1010,27.03,20250214,1700,-24.53,20241216,220,483.18,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,89,2,7.56,2464028939,1831071,3668.97,1167,1500,1167,1531,825,1178,1345.68,1.34,0,-35328,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,176,-0.61,0.61,12,13.19,-2084.00,2065.00,4038,20240318,-68.62,859,20241206,47.50,1594,-20.51,20250114,1010,25.45,20250214,1700,-25.47,20241216,220,475.91,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,130356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,30,2,2.55,45876280,38293,76.73,1167,1226,1167,1531,825,1178,1198.03,1.34,0,15477,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,168,-0.58,0.58,12,0.28,-2084.00,2065.00,4038,20240318,-70.08,859,20241206,40.63,1594,-24.22,20250114,1010,19.60,20250214,1700,-28.94,20241216,220,449.09,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,120357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,19,2,1.61,21846690,18424,36.92,1167,1198,1167,1531,825,1178,1185.77,1.34,0,2920,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,166,-0.57,0.58,12,0.13,-2084.00,2065.00,4038,20240318,-70.36,859,20241206,39.35,1594,-24.91,20250114,1010,18.51,20250214,1700,-29.59,20241216,220,444.09,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,110356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1180,2,2,0.17,8734466,7407,14.84,1167,1195,1167,1531,825,1178,1179.22,1.34,0,2027,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,164,-0.57,0.57,12,0.05,-2084.00,2065.00,4038,20240318,-70.78,859,20241206,37.37,1594,-25.97,20250114,1010,16.83,20250214,1700,-30.59,20241216,220,436.36,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,100354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,3,2,0.25,5123297,4348,8.71,1167,1195,1167,1531,825,1178,1178.31,1.34,0,802,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,164,-0.57,0.57,12,0.03,-2084.00,2065.00,4038,20240318,-70.75,859,20241206,37.49,1594,-25.91,20250114,1010,16.93,20250214,1700,-30.53,20241216,220,436.82,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N +20250307,090357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-10,5,-0.85,2179148,1866,3.74,1167,1168,1167,1531,825,1178,1167.82,1.34,0,0,1222,1200,1184,1162,1146,1192,1154,69,353,500,700,1,1,13877794,162,-0.56,0.57,12,0.01,-2084.00,2065.00,4038,20240318,-71.07,859,20241206,35.97,1594,-26.73,20250114,1010,15.64,20250214,1700,-31.29,20241216,220,430.91,20241022,0.00,N,030350,500,69 억,,185864,N,N,0,N,00,N 20250306,160354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1178,-3,5,-0.25,58859366,49595,43.15,1183,1206,1168,1535,827,1181,1186.80,1.41,0,-10440,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,163,-0.57,0.57,12,0.36,-2084.00,2065.00,4038,20240318,-70.83,859,20241206,37.14,1594,-26.10,20250114,1010,16.63,20250214,1700,-30.71,20241216,220,435.45,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N 20250306,150354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,3,2,0.25,55268515,46553,40.50,1183,1206,1168,1535,827,1181,1187.22,1.41,0,-9739,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,164,-0.57,0.57,12,0.34,-2084.00,2065.00,4038,20240318,-70.68,859,20241206,37.83,1594,-25.72,20250114,1010,17.23,20250214,1700,-30.35,20241216,220,438.18,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N 20250306,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1182,1,2,0.08,50203135,42274,36.78,1183,1206,1168,1535,827,1181,1187.57,1.41,0,-10136,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,164,-0.57,0.57,12,0.30,-2084.00,2065.00,4038,20240318,-70.73,859,20241206,37.60,1594,-25.85,20250114,1010,17.03,20250214,1700,-30.47,20241216,220,437.27,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N diff --git a/030520/price/prices-20250301.csv b/030520/price/prices-20250301.csv index 2686f47f38ce..2b31d89529ca 100644 --- a/030520/price/prices-20250301.csv +++ b/030520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20000,-550,5,-2.68,8125083155,403512,178.97,20300,20600,19910,26700,14400,20550,20135.96,6.33,0,-17129,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4836,33.11,1.43,12,1.67,604.00,14030.00,33400,20240521,-40.12,15100,20240805,32.45,25550,-21.72,20250206,19910,0.45,20250307,33400,-40.12,20240521,15100,32.45,20240805,6.31,N,030520,500,134 억,,1531444,N,N,602,N,00,N +20250307,150357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20100,-450,5,-2.19,7647988255,379681,168.40,20300,20600,19910,26700,14400,20550,20143.09,6.33,0,-12227,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4860,33.28,1.43,12,1.57,604.00,14030.00,33400,20240521,-39.82,15100,20240805,33.11,25550,-21.33,20250206,19910,0.95,20250307,33400,-39.82,20240521,15100,33.11,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,140355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20000,-550,5,-2.68,5794958150,286868,127.23,20300,20600,20000,26700,14400,20550,20200.66,6.33,0,-4570,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4836,33.11,1.43,12,1.19,604.00,14030.00,33400,20240521,-40.12,15100,20240805,32.45,25550,-21.72,20250206,20000,0.00,20250307,33400,-40.12,20240521,15100,32.45,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,130356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20100,-450,5,-2.19,4915276475,243024,107.79,20300,20600,20000,26700,14400,20550,20225.34,6.33,0,2262,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4860,33.28,1.43,12,1.01,604.00,14030.00,33400,20240521,-39.82,15100,20240805,33.11,25550,-21.33,20250206,20000,0.50,20250307,33400,-39.82,20240521,15100,33.11,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,120357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20050,-500,5,-2.43,4475303900,221145,98.08,20300,20600,20000,26700,14400,20550,20236.82,6.33,0,-310,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4848,33.20,1.43,12,0.91,604.00,14030.00,33400,20240521,-39.97,15100,20240805,32.78,25550,-21.53,20250206,20000,0.25,20250307,33400,-39.97,20240521,15100,32.78,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,110356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,-300,5,-1.46,2763285700,135986,60.31,20300,20600,20150,26700,14400,20550,20320.20,6.33,0,8783,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4896,33.53,1.44,12,0.56,604.00,14030.00,33400,20240521,-39.37,15100,20240805,34.11,25550,-20.74,20250206,20100,0.75,20250304,33400,-39.37,20240521,15100,34.11,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,100355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20200,-350,5,-1.70,1881625075,92470,41.01,20300,20600,20150,26700,14400,20550,20348.27,6.33,0,5236,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4884,33.44,1.44,12,0.38,604.00,14030.00,33400,20240521,-39.52,15100,20240805,33.77,25550,-20.94,20250206,20100,0.50,20250304,33400,-39.52,20240521,15100,33.77,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N +20250307,090358,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20350,-200,5,-0.97,305502050,15044,6.67,20300,20400,20250,26700,14400,20550,20305.59,6.33,0,4764,21450,21000,20750,20300,20050,20875,20175,135,6150,500,14380,50,1,24179744,4921,33.69,1.45,12,0.06,604.00,14030.00,33400,20240521,-39.07,15100,20240805,34.77,25550,-20.35,20250206,20100,1.24,20250304,33400,-39.07,20240521,15100,34.77,20240805,6.31,N,030520,500,134 억,,1531444,N,N,10630,N,00,N 20250306,160354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20550,-350,5,-1.67,4527357925,218533,84.63,21100,21200,20500,27150,14650,20900,20717.26,6.42,0,-21422,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4969,34.02,1.46,12,0.90,604.00,14030.00,33400,20240521,-38.47,15100,20240805,36.09,25550,-19.57,20250206,20100,2.24,20250304,33400,-38.47,20240521,15100,36.09,20240805,6.46,N,030520,500,134 억,,1551903,N,N,10630,N,00,N 20250306,150354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-300,5,-1.44,4282097050,206608,80.01,21100,21200,20500,27150,14650,20900,20725.71,6.42,0,-24409,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4981,34.11,1.47,12,0.85,604.00,14030.00,33400,20240521,-38.32,15100,20240805,36.42,25550,-19.37,20250206,20100,2.49,20250304,33400,-38.32,20240521,15100,36.42,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N 20250306,140354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-300,5,-1.44,3630192150,174968,67.76,21100,21200,20500,27150,14650,20900,20747.75,6.42,0,-22773,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4981,34.11,1.47,12,0.72,604.00,14030.00,33400,20240521,-38.32,15100,20240805,36.42,25550,-19.37,20250206,20100,2.49,20250304,33400,-38.32,20240521,15100,36.42,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N diff --git a/030530/price/prices-20250301.csv b/030530/price/prices-20250301.csv index 54f75e5bc5b8..4ac1ac3a85ee 100644 --- a/030530/price/prices-20250301.csv +++ b/030530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4680,295,2,6.73,93465687396,19844681,169.70,4445,4950,4390,5700,3070,4385,4710.20,4.31,0,6039,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3615,-11.39,0.35,12,25.69,-411.00,13489.00,5010,20250306,-6.59,2135,20241210,119.20,5010,-6.59,20250306,2600,80.00,20250203,5010,-6.59,20250306,2135,119.20,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,150358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4725,340,2,7.75,91095886634,19338876,165.38,4445,4950,4390,5700,3070,4385,4710.81,4.31,0,16053,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3649,-11.50,0.35,12,25.04,-411.00,13489.00,5010,20250306,-5.69,2135,20241210,121.31,5010,-5.69,20250306,2600,81.73,20250203,5010,-5.69,20250306,2135,121.31,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,140356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4600,215,2,4.90,85300990378,18100560,154.79,4445,4950,4390,5700,3070,4385,4712.94,4.31,0,18470,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3553,-11.19,0.34,12,23.43,-411.00,13489.00,5010,20250306,-8.18,2135,20241210,115.46,5010,-8.18,20250306,2600,76.92,20250203,5010,-8.18,20250306,2135,115.46,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,130357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4650,265,2,6.04,78334215591,16611738,142.06,4445,4950,4390,5700,3070,4385,4715.95,4.31,0,53314,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3592,-11.31,0.34,12,21.51,-411.00,13489.00,5010,20250306,-7.19,2135,20241210,117.80,5010,-7.19,20250306,2600,78.85,20250203,5010,-7.19,20250306,2135,117.80,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,120357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,240,2,5.47,75788915533,16061663,137.35,4445,4950,4390,5700,3070,4385,4719.00,4.31,0,8775,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3572,-11.25,0.34,12,20.80,-411.00,13489.00,5010,20250306,-7.68,2135,20241210,116.63,5010,-7.68,20250306,2600,77.88,20250203,5010,-7.68,20250306,2135,116.63,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,110356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4785,400,2,9.12,64278531158,13612381,116.41,4445,4950,4390,5700,3070,4385,4722.51,4.31,0,-163317,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3696,-11.64,0.35,12,17.62,-411.00,13489.00,5010,20250306,-4.49,2135,20241210,124.12,5010,-4.49,20250306,2600,84.04,20250203,5010,-4.49,20250306,2135,124.12,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,100355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4565,180,2,4.10,11482071824,2549606,21.80,4445,4595,4390,5700,3070,4385,4504.32,4.31,0,-64080,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3526,-11.11,0.34,12,3.30,-411.00,13489.00,5010,20250306,-8.88,2135,20241210,113.82,5010,-8.88,20250306,2600,75.58,20250203,5010,-8.88,20250306,2135,113.82,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N +20250307,090358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4420,35,2,0.80,1648193315,372374,3.18,4445,4465,4390,5700,3070,4385,4428.28,4.31,0,-39259,5235,4810,4585,4160,3935,4697,4047,386,1315,500,2800,5,1,77237981,3414,-10.75,0.33,12,0.48,-411.00,13489.00,5010,20250306,-11.78,2135,20241210,107.03,5010,-11.78,20250306,2600,70.00,20250203,5010,-11.78,20250306,2135,107.03,20241210,1.86,N,030530,500,386 억,,3328174,N,N,10,N,00,N 20250306,160355,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4385,-245,5,-5.29,54189586328,11593721,37.19,4640,5010,4360,6010,3245,4630,4674.09,4.42,0,-125040,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3387,-10.67,0.33,12,15.01,-411.00,13489.00,5010,20250306,-12.48,2135,20241210,105.39,5010,-12.48,20250306,2600,68.65,20250203,5010,-12.48,20250306,2135,105.39,20241210,1.51,N,030530,500,386 억,,3411714,N,N,10,N,00,N 20250306,150354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4405,-225,5,-4.86,52528565632,11214333,35.97,4640,5010,4385,6010,3245,4630,4684.07,4.42,0,-216103,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3402,-10.72,0.33,12,14.52,-411.00,13489.00,5010,20250306,-12.08,2135,20241210,106.32,5010,-12.08,20250306,2600,69.42,20250203,5010,-12.08,20250306,2135,106.32,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N 20250306,140354,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,4465,-165,5,-3.56,50106223436,10667165,34.22,4640,5010,4440,6010,3245,4630,4697.26,4.42,0,-257736,5203,4916,4463,4176,3723,5060,4320,386,1380,500,2960,5,1,77237981,3449,-10.86,0.33,12,13.81,-411.00,13489.00,5010,20250306,-10.88,2135,20241210,109.13,5010,-10.88,20250306,2600,71.73,20250203,5010,-10.88,20250306,2135,109.13,20241210,1.51,N,030530,500,386 억,,3411714,N,N,0,N,00,N diff --git a/030610/price/prices-20250301.csv b/030610/price/prices-20250301.csv index e55d4f2b621a..e53b2842b9fa 100644 --- a/030610/price/prices-20250301.csv +++ b/030610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6830,0,3,0.00,612169395,89833,64.64,6790,6850,6740,8870,4790,6830,6814.53,1.20,0,5045,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7784,8.22,0.41,12,0.08,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,150358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6830,0,3,0.00,579035475,84986,61.15,6790,6850,6740,8870,4790,6830,6813.30,1.20,0,6140,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7784,8.22,0.41,12,0.07,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,140356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6810,-20,5,-0.29,458200595,67274,48.40,6790,6850,6740,8870,4790,6830,6810.96,1.20,0,5703,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7761,8.19,0.41,12,0.06,831.00,16525.00,6860,20250306,-0.73,4745,20240415,43.52,6860,-0.73,20250306,5310,28.25,20250203,6860,-0.73,20250306,4745,43.52,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,130357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6830,0,3,0.00,344148335,50546,36.37,6790,6850,6740,8870,4790,6830,6808.62,1.20,0,-705,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7784,8.22,0.41,12,0.04,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,120358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6840,10,2,0.15,294618195,43294,31.15,6790,6850,6740,8870,4790,6830,6805.06,1.20,0,-4008,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7795,8.23,0.41,12,0.04,831.00,16525.00,6860,20250306,-0.29,4745,20240415,44.15,6860,-0.29,20250306,5310,28.81,20250203,6860,-0.29,20250306,4745,44.15,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,110357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6820,-10,5,-0.15,235075875,34587,24.89,6790,6830,6740,8870,4790,6830,6796.65,1.20,0,-4600,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7772,8.21,0.41,12,0.03,831.00,16525.00,6860,20250306,-0.58,4745,20240415,43.73,6860,-0.58,20250306,5310,28.44,20250203,6860,-0.58,20250306,4745,43.73,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,100355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6820,-10,5,-0.15,200435255,29503,21.23,6790,6830,6740,8870,4790,6830,6793.72,1.20,0,-4687,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7772,8.21,0.41,12,0.03,831.00,16525.00,6860,20250306,-0.58,4745,20240415,43.73,6860,-0.58,20250306,5310,28.44,20250203,6860,-0.58,20250306,4745,43.73,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N +20250307,090358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6800,-30,5,-0.44,46024535,6799,4.89,6790,6820,6740,8870,4790,6830,6769.30,1.20,0,2453,6930,6880,6810,6760,6690,6905,6785,5698,2040,5000,4910,10,1,113962961,7749,8.18,0.41,12,0.01,831.00,16525.00,6860,20250306,-0.87,4745,20240415,43.31,6860,-0.87,20250306,5310,28.06,20250203,6860,-0.87,20250306,4745,43.31,20240415,0.05,N,030610,5000,5698 억,,1362261,N,N,7,N,00,N 20250306,160355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6830,90,2,1.34,945435790,138772,96.42,6740,6860,6740,8760,4720,6740,6812.56,1.17,0,33369,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7784,8.22,0.41,12,0.12,831.00,16525.00,6860,20250306,-0.44,4745,20240415,43.94,6860,-0.44,20250306,5310,28.63,20250203,6860,-0.44,20250306,4745,43.94,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,7,N,00,N 20250306,150355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6810,70,2,1.04,901028770,132265,91.89,6740,6860,6740,8760,4720,6740,6812.30,1.17,0,31453,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7761,8.19,0.41,12,0.12,831.00,16525.00,6860,20250306,-0.73,4745,20240415,43.52,6860,-0.73,20250306,5310,28.25,20250203,6860,-0.73,20250306,4745,43.52,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N 20250306,140354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6820,80,2,1.19,800806505,117540,81.66,6740,6860,6740,8760,4720,6740,6813.06,1.17,0,29337,6873,6806,6733,6666,6593,6810,6670,5698,2020,5000,4850,10,1,113962961,7772,8.21,0.41,12,0.10,831.00,16525.00,6860,20250306,-0.58,4745,20240415,43.73,6860,-0.58,20250306,5310,28.44,20250203,6860,-0.58,20250306,4745,43.73,20240415,0.05,N,030610,5000,5698 억,,1328859,N,N,21,N,00,N diff --git a/030720/price/prices-20250301.csv b/030720/price/prices-20250301.csv index 27abb0be621a..6f9ccef07e9a 100644 --- a/030720/price/prices-20250301.csv +++ b/030720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160356,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,-30,5,-0.59,15294590,3007,60.42,5070,5120,5060,6610,3570,5090,5086.33,3.90,0,69,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,235,-1.34,0.55,12,0.06,-3786.00,9186.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4800,5.42,20250121,8040,-37.06,20240524,4105,23.26,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,150358,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,0,3,0.00,14823670,2914,58.55,5070,5120,5060,6610,3570,5090,5087.05,3.90,0,128,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,237,-1.34,0.55,12,0.06,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,140356,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,-20,5,-0.39,14706620,2891,58.09,5070,5120,5060,6610,3570,5090,5087.04,3.90,0,128,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,236,-1.34,0.55,12,0.06,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,130357,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,0,3,0.00,12631980,2482,49.87,5070,5120,5060,6610,3570,5090,5089.44,3.90,0,128,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,237,-1.34,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,120358,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,0,3,0.00,12560720,2468,49.59,5070,5120,5060,6610,3570,5090,5089.43,3.90,0,115,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,237,-1.34,0.55,12,0.05,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,110357,57,100.00,KOSPI,,,N,N,N,N, ,N,5120,30,2,0.59,12214490,2400,48.22,5070,5120,5060,6610,3570,5090,5089.37,3.90,0,85,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,238,-1.35,0.56,12,0.05,-3786.00,9186.00,8040,20240524,-36.32,4105,20241209,24.73,5250,-2.48,20250107,4800,6.67,20250121,8040,-36.32,20240524,4105,24.73,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,100355,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,10,2,0.20,10576970,2079,41.77,5070,5100,5060,6610,3570,5090,5087.53,3.90,0,91,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,237,-1.35,0.56,12,0.04,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N +20250307,090358,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,0,3,0.00,334680,66,1.33,5070,5090,5070,6610,3570,5090,5070.91,3.90,0,0,5236,5162,5126,5052,5016,5145,5035,233,1520,5000,3660,10,1,4653805,237,-1.34,0.55,12,0.00,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181573,N,N,1,N,00,N 20250306,160355,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,-60,5,-1.17,25487280,4977,64.90,5200,5200,5090,6690,3610,5150,5120.58,3.90,0,32,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.34,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4800,6.04,20250121,8040,-36.69,20240524,4105,24.00,20241209,0.00,N,030720,5000,232 억,,181544,N,N,1,N,00,N 20250306,150355,57,100.00,KOSPI,,,N,N,N,N, ,N,5110,-40,5,-0.78,22892470,4469,58.27,5200,5200,5090,6690,3610,5150,5122.05,3.90,0,77,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,238,-1.35,0.56,12,0.10,-3786.00,9186.00,8040,20240524,-36.44,4105,20241209,24.48,5250,-2.67,20250107,4800,6.46,20250121,8040,-36.44,20240524,4105,24.48,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N 20250306,140355,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,-50,5,-0.97,20969640,4092,53.36,5200,5200,5090,6690,3610,5150,5124.08,3.90,0,77,5250,5200,5100,5050,4950,5225,5075,233,1540,5000,3700,10,1,4653805,237,-1.35,0.56,12,0.09,-3786.00,9186.00,8040,20240524,-36.57,4105,20241209,24.24,5250,-2.86,20250107,4800,6.25,20250121,8040,-36.57,20240524,4105,24.24,20241209,0.00,N,030720,5000,232 억,,181544,N,N,2,N,00,N diff --git a/030960/price/prices-20250301.csv b/030960/price/prices-20250301.csv index d96b24d0b002..2b1b3efe5e10 100644 --- a/030960/price/prices-20250301.csv +++ b/030960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10330,170,2,1.67,4063638115,390131,319.67,10430,10730,10190,13200,7120,10160,10416.24,0.81,0,9384,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1651,37.16,0.86,06,2.44,278.00,11947.00,12790,20240726,-19.23,8020,20241115,28.80,11150,-7.35,20250228,9300,11.08,20250131,12790,-19.23,20240726,8020,28.80,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,150358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10460,300,2,2.95,3766267365,361433,296.15,10430,10730,10190,13200,7120,10160,10420.53,0.81,0,1982,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1672,37.63,0.88,06,2.26,278.00,11947.00,12790,20240726,-18.22,8020,20241115,30.42,11150,-6.19,20250228,9300,12.47,20250131,12790,-18.22,20240726,8020,30.42,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,140356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10570,410,2,4.04,2664282100,257017,210.60,10430,10670,10190,13200,7120,10160,10366.35,0.81,0,-9218,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1689,38.02,0.88,06,1.61,278.00,11947.00,12790,20240726,-17.36,8020,20241115,31.80,11150,-5.20,20250228,9300,13.66,20250131,12790,-17.36,20240726,8020,31.80,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,130357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10270,110,2,1.08,1972280810,190826,156.36,10430,10470,10190,13200,7120,10160,10335.70,0.81,0,-21268,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1641,36.94,0.86,06,1.19,278.00,11947.00,12790,20240726,-19.70,8020,20241115,28.05,11150,-7.89,20250228,9300,10.43,20250131,12790,-19.70,20240726,8020,28.05,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,120358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10420,260,2,2.56,1863826400,180324,147.75,10430,10470,10190,13200,7120,10160,10336.20,0.81,0,-20589,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1665,37.48,0.87,06,1.13,278.00,11947.00,12790,20240726,-18.53,8020,20241115,29.93,11150,-6.55,20250228,9300,12.04,20250131,12790,-18.53,20240726,8020,29.93,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,110357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10260,100,2,0.98,1639551400,158639,129.99,10430,10470,10190,13200,7120,10160,10335.35,0.81,0,-26083,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1640,36.91,0.86,06,0.99,278.00,11947.00,12790,20240726,-19.78,8020,20241115,27.93,11150,-7.98,20250228,9300,10.32,20250131,12790,-19.78,20240726,8020,27.93,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,100356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10310,150,2,1.48,1435987825,138767,113.70,10430,10470,10210,13200,7120,10160,10348.49,0.81,0,-30583,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1648,37.09,0.86,06,0.87,278.00,11947.00,12790,20240726,-19.39,8020,20241115,28.55,11150,-7.53,20250228,9300,10.86,20250131,12790,-19.39,20240726,8020,28.55,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N +20250307,090359,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10340,180,2,1.77,634691490,61050,50.02,10430,10470,10300,13200,7120,10160,10397.12,0.81,0,-22269,10446,10302,10086,9942,9726,10375,10015,80,3040,500,7510,10,1,15980000,1652,37.19,0.87,06,0.38,278.00,11947.00,12790,20240726,-19.16,8020,20241115,28.93,11150,-7.26,20250228,9300,11.18,20250131,12790,-19.16,20240726,8020,28.93,20241115,1.15,N,030960,500,79 억,,129503,N,N,0,N,00,N 20250306,160355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,210,2,2.11,1206487875,119424,76.65,9870,10230,9870,12930,6970,9950,10102.47,0.74,0,10625,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1624,36.55,0.85,06,0.75,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11150,-8.88,20250228,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N 20250306,150355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10230,280,2,2.81,1056759175,104719,67.21,9870,10230,9870,12930,6970,9950,10091.43,0.74,0,13538,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1635,36.80,0.86,06,0.66,278.00,11947.00,12790,20240726,-20.02,8020,20241115,27.56,11150,-8.25,20250228,9300,10.00,20250131,12790,-20.02,20240726,8020,27.56,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N 20250306,140355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10190,240,2,2.41,761888915,75776,48.64,9870,10230,9870,12930,6970,9950,10054.54,0.74,0,6733,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1628,36.65,0.85,06,0.47,278.00,11947.00,12790,20240726,-20.33,8020,20241115,27.06,11150,-8.61,20250228,9300,9.57,20250131,12790,-20.33,20240726,8020,27.06,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N diff --git a/031310/price/prices-20250301.csv b/031310/price/prices-20250301.csv index e3f6287413e4..ee5ca2114f68 100644 --- a/031310/price/prices-20250301.csv +++ b/031310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1775,-29,5,-1.61,60948157,34269,282.14,1795,1798,1771,2345,1263,1804,1778.52,1.15,1055,1055,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,450,-15.99,0.27,12,0.14,-111.00,6514.00,3720,20240223,-52.28,1421,20241209,24.91,2030,-12.56,20250131,1747,1.60,20250304,3260,-45.55,20240617,1421,24.91,20241209,1.87,N,031310,500,126 억,,142714,N,N,0,N,00,N +20250307,150359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1784,-20,5,-1.11,55442394,31171,256.64,1795,1798,1771,2345,1263,1804,1778.65,1.15,1715,2045,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,452,-16.07,0.27,12,0.12,-111.00,6514.00,3720,20240223,-52.04,1421,20241209,25.55,2030,-12.12,20250131,1747,2.12,20250304,3260,-45.28,20240617,1421,25.55,20241209,1.87,N,031310,500,126 억,,143374,N,N,0,N,00,N +20250307,140357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1787,-17,5,-0.94,42507046,23882,196.62,1795,1798,1771,2345,1263,1804,1779.88,1.16,2243,2588,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,453,-16.10,0.27,12,0.09,-111.00,6514.00,3720,20240223,-51.96,1421,20241209,25.76,2030,-11.97,20250131,1747,2.29,20250304,3260,-45.18,20240617,1421,25.76,20241209,1.87,N,031310,500,126 억,,143902,N,N,0,N,00,N +20250307,130358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1793,-11,5,-0.61,27371689,15363,126.49,1795,1798,1771,2345,1263,1804,1781.66,1.16,2946,2946,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,454,-16.15,0.28,12,0.06,-111.00,6514.00,3720,20240223,-51.80,1421,20241209,26.18,2030,-11.67,20250131,1747,2.63,20250304,3260,-45.00,20240617,1421,26.18,20241209,1.87,N,031310,500,126 억,,144605,N,N,0,N,00,N +20250307,120359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1781,-23,5,-1.27,23928522,13428,110.55,1795,1798,1771,2345,1263,1804,1781.99,1.16,2952,2952,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,451,-16.05,0.27,12,0.05,-111.00,6514.00,3720,20240223,-52.12,1421,20241209,25.33,2030,-12.27,20250131,1747,1.95,20250304,3260,-45.37,20240617,1421,25.33,20241209,1.87,N,031310,500,126 억,,144611,N,N,0,N,00,N +20250307,110357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1789,-15,5,-0.83,20635265,11590,95.42,1795,1798,1771,2345,1263,1804,1780.44,1.16,2956,2956,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,453,-16.12,0.27,12,0.05,-111.00,6514.00,3720,20240223,-51.91,1421,20241209,25.90,2030,-11.87,20250131,1747,2.40,20250304,3260,-45.12,20240617,1421,25.90,20241209,1.87,N,031310,500,126 억,,144615,N,N,0,N,00,N +20250307,100356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1795,-9,5,-0.50,3456681,1941,15.98,1795,1798,1771,2345,1263,1804,1780.88,1.14,-472,-472,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,455,-16.17,0.28,12,0.01,-111.00,6514.00,3720,20240223,-51.75,1421,20241209,26.32,2030,-11.58,20250131,1747,2.75,20250304,3260,-44.94,20240617,1421,26.32,20241209,1.87,N,031310,500,126 억,,141187,N,N,0,N,00,N +20250307,090359,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1771,-33,5,-1.83,551886,309,2.54,1795,1795,1771,2345,1263,1804,1786.04,1.14,-157,-157,1824,1814,1800,1790,1776,1819,1795,127,541,500,1110,1,1,25334636,449,-15.95,0.27,12,0.00,-111.00,6514.00,3720,20240223,-52.39,1421,20241209,24.63,2030,-12.76,20250131,1747,1.37,20250304,3260,-45.67,20240617,1421,24.63,20241209,1.87,N,031310,500,126 억,,141502,N,N,0,N,00,N 20250306,160356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1804,4,2,0.22,21817519,12145,35.66,1795,1810,1786,2340,1260,1800,1796.42,1.14,-2971,-2971,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,457,-16.25,0.28,12,0.05,-111.00,6514.00,3720,20240223,-51.51,1421,20241209,26.95,2030,-11.13,20250131,1747,3.26,20250304,3260,-44.66,20240617,1421,26.95,20241209,1.86,N,031310,500,126 억,,141659,N,N,0,N,00,N 20250306,150356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1792,-8,5,-0.44,18627051,10368,30.44,1795,1810,1786,2340,1260,1800,1796.59,1.14,-2818,-2818,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,454,-16.14,0.28,12,0.04,-111.00,6514.00,3720,20240223,-51.83,1421,20241209,26.11,2030,-11.72,20250131,1747,2.58,20250304,3260,-45.03,20240617,1421,26.11,20241209,1.86,N,031310,500,126 억,,141812,N,N,0,N,00,N 20250306,140355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1803,3,2,0.17,13142621,7303,21.44,1795,1810,1792,2340,1260,1800,1799.62,1.14,-2713,-2713,1827,1813,1805,1791,1783,1811,1789,127,540,500,1110,1,1,25334636,457,-16.24,0.28,12,0.03,-111.00,6514.00,3720,20240223,-51.53,1421,20241209,26.88,2030,-11.18,20250131,1747,3.21,20250304,3260,-44.69,20240617,1421,26.88,20241209,1.86,N,031310,500,126 억,,141917,N,N,0,N,00,N diff --git a/031330/price/prices-20250301.csv b/031330/price/prices-20250301.csv index cdadc01e9ff3..7721c71a317f 100644 --- a/031330/price/prices-20250301.csv +++ b/031330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,20,2,0.74,767787674,281653,135.19,2700,2760,2685,3525,1905,2715,2726.01,5.50,0,-23271,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2735,8.31,0.71,12,0.28,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,150359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,15,2,0.55,730866499,268127,128.70,2700,2760,2685,3525,1905,2715,2725.82,5.50,0,-24993,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2730,8.30,0.71,12,0.27,329.00,3847.00,3900,20240508,-30.00,2500,20250203,9.20,2845,-4.04,20250214,2500,9.20,20250203,3900,-30.00,20240508,2500,9.20,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,140357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-20,5,-0.74,270156644,99936,47.97,2700,2725,2685,3525,1905,2715,2703.30,5.50,0,-15601,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2695,8.19,0.70,12,0.10,329.00,3847.00,3900,20240508,-30.90,2500,20250203,7.80,2845,-5.27,20250214,2500,7.80,20250203,3900,-30.90,20240508,2500,7.80,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,130358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,-15,5,-0.55,209480894,77458,37.18,2700,2725,2685,3525,1905,2715,2704.44,5.50,0,-14880,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2700,8.21,0.70,12,0.08,329.00,3847.00,3900,20240508,-30.77,2500,20250203,8.00,2845,-5.10,20250214,2500,8.00,20250203,3900,-30.77,20240508,2500,8.00,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,120359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,-10,5,-0.37,185313849,68506,32.88,2700,2725,2685,3525,1905,2715,2705.07,5.50,0,-12506,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2705,8.22,0.70,12,0.07,329.00,3847.00,3900,20240508,-30.64,2500,20250203,8.20,2845,-4.92,20250214,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,110358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,0,3,0.00,104759844,38706,18.58,2700,2725,2685,3525,1905,2715,2706.55,5.50,0,-4065,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2715,8.25,0.71,12,0.04,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,100356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,0,3,0.00,74393129,27520,13.21,2700,2725,2685,3525,1905,2715,2703.24,5.50,0,491,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2715,8.25,0.71,12,0.03,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N +20250307,090359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-30,5,-1.10,19704385,7313,3.51,2700,2700,2685,3525,1905,2715,2694.43,5.50,0,-1498,2791,2752,2726,2687,2661,2740,2675,500,810,500,2000,5,1,99995067,2685,8.16,0.70,12,0.01,329.00,3847.00,3900,20240508,-31.15,2500,20250203,7.40,2845,-5.62,20250214,2500,7.40,20250203,3900,-31.15,20240508,2500,7.40,20250203,1.25,N,031330,500,499 억,,5495520,N,N,85,N,00,N 20250306,160356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-35,5,-1.27,565205136,207499,82.56,2755,2765,2700,3575,1925,2750,2723.89,5.55,0,-55208,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2715,8.25,0.71,12,0.21,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.26,N,031330,500,499 억,,5549730,N,N,85,N,00,N 20250306,150356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-40,5,-1.45,532202076,195312,77.71,2755,2765,2700,3575,1925,2750,2724.88,5.55,0,-44934,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2710,8.24,0.70,12,0.20,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N 20250306,140356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,-30,5,-1.09,498734207,182963,72.79,2755,2765,2700,3575,1925,2750,2725.87,5.55,0,-36710,2810,2780,2730,2700,2650,2795,2715,500,825,500,2030,5,1,99995067,2720,8.27,0.71,12,0.18,329.00,3847.00,3900,20240508,-30.26,2500,20250203,8.80,2845,-4.39,20250214,2500,8.80,20250203,3900,-30.26,20240508,2500,8.80,20250203,1.26,N,031330,500,499 억,,5549730,N,N,114,N,00,N diff --git a/031430/price/prices-20250301.csv b/031430/price/prices-20250301.csv index c5199a6c6614..5be127639288 100644 --- a/031430/price/prices-20250301.csv +++ b/031430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10450,60,2,0.58,1192468560,113964,196.67,10320,10580,10230,13500,7280,10390,10463.56,7.74,0,-1822,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3731,9.52,0.44,12,0.32,1098.00,23781.00,18360,20240401,-43.08,9850,20241209,6.09,10850,-3.69,20250121,9860,5.98,20250103,18360,-43.08,20240401,9850,6.09,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,5,N,00,N +20250307,150359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10420,30,2,0.29,1142246385,109150,188.36,10320,10580,10230,13500,7280,10390,10464.92,7.74,0,-2011,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3720,9.49,0.44,12,0.31,1098.00,23781.00,18360,20240401,-43.25,9850,20241209,5.79,10850,-3.96,20250121,9860,5.68,20250103,18360,-43.25,20240401,9850,5.79,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,140357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10480,90,2,0.87,943605105,90078,155.45,10320,10580,10230,13500,7280,10390,10475.42,7.74,0,-2214,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3741,9.54,0.44,12,0.25,1098.00,23781.00,18360,20240401,-42.92,9850,20241209,6.40,10850,-3.41,20250121,9860,6.29,20250103,18360,-42.92,20240401,9850,6.40,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,130358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10530,140,2,1.35,762333200,72826,125.67,10320,10580,10230,13500,7280,10390,10467.87,7.74,0,-3542,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3759,9.59,0.44,12,0.20,1098.00,23781.00,18360,20240401,-42.65,9850,20241209,6.90,10850,-2.95,20250121,9860,6.80,20250103,18360,-42.65,20240401,9850,6.90,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,120359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10470,80,2,0.77,585691915,56022,96.68,10320,10580,10230,13500,7280,10390,10454.68,7.74,0,-2580,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3738,9.54,0.44,12,0.16,1098.00,23781.00,18360,20240401,-42.97,9850,20241209,6.29,10850,-3.50,20250121,9860,6.19,20250103,18360,-42.97,20240401,9850,6.29,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,110358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10490,100,2,0.96,497620255,47614,82.17,10320,10580,10230,13500,7280,10390,10451.13,7.74,0,193,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3745,9.55,0.44,12,0.13,1098.00,23781.00,18360,20240401,-42.86,9850,20241209,6.50,10850,-3.32,20250121,9860,6.39,20250103,18360,-42.86,20240401,9850,6.50,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,100357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10380,-10,5,-0.10,118453890,11474,19.80,10320,10430,10230,13500,7280,10390,10323.67,7.74,0,-4668,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3706,9.45,0.44,12,0.03,1098.00,23781.00,18360,20240401,-43.46,9850,20241209,5.38,10850,-4.33,20250121,9860,5.27,20250103,18360,-43.46,20240401,9850,5.38,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N +20250307,090359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10280,-110,5,-1.06,11392890,1104,1.91,10320,10430,10260,13500,7280,10390,10319.58,7.74,0,82,10543,10466,10373,10296,10203,10505,10335,357,3110,1000,7480,10,1,35700000,3670,9.36,0.43,12,0.00,1098.00,23781.00,18360,20240401,-44.01,9850,20241209,4.37,10850,-5.25,20250121,9860,4.26,20250103,18360,-44.01,20240401,9850,4.37,20241209,1.41,N,031430,1000,357 억,,2764919,N,N,3,N,00,N 20250306,160356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10390,40,2,0.39,599313270,57717,59.27,10280,10450,10280,13450,7250,10350,10383.65,7.64,0,3081,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3709,9.46,0.44,12,0.16,1098.00,23781.00,18360,20240401,-43.41,9850,20241209,5.48,10850,-4.24,20250121,9860,5.38,20250103,18360,-43.41,20240401,9850,5.48,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,3,N,00,N 20250306,150356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10370,20,2,0.19,567507920,54653,56.13,10280,10450,10280,13450,7250,10350,10383.84,7.64,0,3287,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3702,9.44,0.44,12,0.15,1098.00,23781.00,18360,20240401,-43.52,9850,20241209,5.28,10850,-4.42,20250121,9860,5.17,20250103,18360,-43.52,20240401,9850,5.28,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N 20250306,140356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10380,30,2,0.29,525753095,50625,51.99,10280,10450,10280,13450,7250,10350,10385.25,7.64,0,3483,10603,10476,10293,10166,9983,10540,10230,357,3100,1000,7450,10,1,35700000,3706,9.45,0.44,12,0.14,1098.00,23781.00,18360,20240401,-43.46,9850,20241209,5.38,10850,-4.33,20250121,9860,5.27,20250103,18360,-43.46,20240401,9850,5.38,20241209,1.41,N,031430,1000,357 억,,2728720,N,N,113,N,00,N diff --git a/031440/price/prices-20250301.csv b/031440/price/prices-20250301.csv index 29c14c9d26a1..7bb443172dc5 100644 --- a/031440/price/prices-20250301.csv +++ b/031440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,200,2,0.64,533002300,16711,255.36,31400,32300,31100,40800,22000,31400,31895.30,1.96,0,1464,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1224,11.50,0.42,12,0.43,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,400,2,1.27,515178950,16148,246.76,31400,32300,31100,40800,22000,31400,31903.58,1.96,0,1329,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1231,11.57,0.42,12,0.42,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,140357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32100,700,2,2.23,464647475,14561,222.51,31400,32300,31100,40800,22000,31400,31910.41,1.96,0,1251,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1243,11.68,0.43,12,0.38,2749.00,74864.00,44900,20241224,-28.51,29200,20241209,9.93,39000,-17.69,20250108,30400,5.59,20250210,44900,-28.51,20241224,29200,9.93,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,130359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32000,600,2,1.91,401944825,12598,192.51,31400,32300,31100,40800,22000,31400,31905.45,1.96,0,563,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1239,11.64,0.43,12,0.33,2749.00,74864.00,44900,20241224,-28.73,29200,20241209,9.59,39000,-17.95,20250108,30400,5.26,20250210,44900,-28.73,20241224,29200,9.59,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32000,600,2,1.91,361346925,11328,173.11,31400,32300,31100,40800,22000,31400,31898.56,1.96,0,1419,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1239,11.64,0.43,12,0.29,2749.00,74864.00,44900,20241224,-28.73,29200,20241209,9.59,39000,-17.95,20250108,30400,5.26,20250210,44900,-28.73,20241224,29200,9.59,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,110358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32100,700,2,2.23,303779575,9527,145.58,31400,32300,31100,40800,22000,31400,31886.17,1.96,0,1566,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1243,11.68,0.43,12,0.25,2749.00,74864.00,44900,20241224,-28.51,29200,20241209,9.93,39000,-17.69,20250108,30400,5.59,20250210,44900,-28.51,20241224,29200,9.93,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,100357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31900,500,2,1.59,94283650,2980,45.54,31400,31950,31100,40800,22000,31400,31638.81,1.96,0,126,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1235,11.60,0.43,12,0.08,2749.00,74864.00,44900,20241224,-28.95,29200,20241209,9.25,39000,-18.21,20250108,30400,4.93,20250210,44900,-28.95,20241224,29200,9.25,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N +20250307,090400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,-150,5,-0.48,751550,24,0.37,31400,31400,31250,40800,22000,31400,31314.58,1.96,0,0,31800,31600,31350,31150,30900,31625,31175,194,9400,5000,21350,50,1,3872480,1210,11.37,0.42,12,0.00,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250210,44900,-30.40,20241224,29200,7.02,20241209,0.95,N,031440,5000,193 억,,75951,N,N,1,N,00,N 20250306,160357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,205239225,6542,22.43,31400,31550,31100,40650,21950,31300,31372.51,1.97,0,-468,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.17,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.96,N,031440,5000,193 억,,76381,N,N,1,N,00,N 20250306,150356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,100,2,0.32,200152175,6380,21.87,31400,31550,31100,40650,21950,31300,31371.81,1.97,0,-478,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1216,11.42,0.42,12,0.16,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N 20250306,140356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,150,2,0.48,171258125,5460,18.72,31400,31550,31100,40650,21950,31300,31365.96,1.97,0,-300,31900,31600,31000,30700,30100,31750,30850,194,9350,5000,21280,50,1,3872480,1218,11.44,0.42,12,0.14,2749.00,74864.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,0.96,N,031440,5000,193 억,,76381,N,N,2,N,00,N diff --git a/031510/price/prices-20250301.csv b/031510/price/prices-20250301.csv index 19f9ef695385..bda0945df956 100644 --- a/031510/price/prices-20250301.csv +++ b/031510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1136,-45,5,-3.81,436386368,383043,55.98,1200,1240,1095,1535,827,1181,1139.28,0.49,0,18771,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,318,3.68,0.31,12,1.37,309.00,3678.00,1841,20240223,-38.29,1054,20250224,7.78,1333,-14.78,20250306,1054,7.78,20250224,1756,-35.31,20240307,1054,7.78,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,150400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1103,-78,5,-6.60,393661836,344534,50.35,1200,1240,1095,1535,827,1181,1142.59,0.49,0,21616,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,309,3.57,0.30,12,1.23,309.00,3678.00,1841,20240223,-40.09,1054,20250224,4.65,1333,-17.25,20250306,1054,4.65,20250224,1756,-37.19,20240307,1054,4.65,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,140358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1125,-56,5,-4.74,357780488,312210,45.62,1200,1240,1095,1535,827,1181,1145.96,0.49,0,20906,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,315,3.64,0.31,12,1.12,309.00,3678.00,1841,20240223,-38.89,1054,20250224,6.74,1333,-15.60,20250306,1054,6.74,20250224,1756,-35.93,20240307,1054,6.74,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,130359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1127,-54,5,-4.57,354496107,309282,45.20,1200,1240,1095,1535,827,1181,1146.19,0.49,0,20991,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,316,3.65,0.31,12,1.10,309.00,3678.00,1841,20240223,-38.78,1054,20250224,6.93,1333,-15.45,20250306,1054,6.93,20250224,1756,-35.82,20240307,1054,6.93,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,120400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,-72,5,-6.10,330287420,287552,42.02,1200,1240,1095,1535,827,1181,1148.62,0.49,0,21228,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,311,3.59,0.30,12,1.03,309.00,3678.00,1841,20240223,-39.76,1054,20250224,5.22,1333,-16.80,20250306,1054,5.22,20250224,1756,-36.85,20240307,1054,5.22,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,110358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1165,-16,5,-1.35,193788284,165466,24.18,1200,1240,1150,1535,827,1181,1171.17,0.49,0,12517,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,326,3.77,0.32,12,0.59,309.00,3678.00,1841,20240223,-36.72,1054,20250224,10.53,1333,-12.60,20250306,1054,10.53,20250224,1756,-33.66,20240307,1054,10.53,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,100357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,-22,5,-1.86,169398558,144284,21.08,1200,1240,1150,1535,827,1181,1174.06,0.49,0,12693,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,325,3.75,0.32,12,0.52,309.00,3678.00,1841,20240223,-37.05,1054,20250224,9.96,1333,-13.05,20250306,1054,9.96,20250224,1756,-34.00,20240307,1054,9.96,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N +20250307,090400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1200,19,2,1.61,8776445,7320,1.07,1200,1200,1185,1535,827,1181,1198.97,0.49,0,-508,1423,1301,1211,1089,999,1257,1045,140,354,500,850,1,1,28000000,336,3.88,0.33,12,0.03,309.00,3678.00,1841,20240223,-34.82,1054,20250224,13.85,1333,-9.98,20250306,1054,13.85,20250224,1756,-31.66,20240307,1054,13.85,20250224,0.05,N,031510,500,140 억,,136186,N,N,0,N,00,N 20250306,160357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1181,11,2,0.94,848048053,683156,1692.32,1195,1333,1121,1521,819,1170,1241.40,0.38,0,23666,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,331,3.82,0.32,12,2.44,309.00,3678.00,1841,20240223,-35.85,1054,20250224,12.05,1333,-11.40,20250306,1054,12.05,20250224,1756,-32.74,20240306,1054,12.05,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N 20250306,150357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1173,3,2,0.26,834384156,671487,1663.41,1195,1333,1121,1521,819,1170,1242.59,0.38,0,24271,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,328,3.80,0.32,12,2.40,309.00,3678.00,1841,20240223,-36.28,1054,20250224,11.29,1333,-12.00,20250306,1054,11.29,20250224,1756,-33.20,20240306,1054,11.29,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N 20250306,140356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1176,6,2,0.51,822003732,660931,1637.26,1195,1333,1121,1521,819,1170,1243.71,0.38,0,24580,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,329,3.81,0.32,12,2.36,309.00,3678.00,1841,20240223,-36.12,1054,20250224,11.57,1333,-11.78,20250306,1054,11.57,20250224,1756,-33.03,20240306,1054,11.57,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N diff --git a/031820/price/prices-20250301.csv b/031820/price/prices-20250301.csv index d42e4372ec5b..5d1339c7c50f 100644 --- a/031820/price/prices-20250301.csv +++ b/031820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,606,11,2,1.85,170219555,282696,54.10,595,612,587,773,417,595,602.13,0.80,0,3378,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,734,18.36,0.47,12,0.23,33.00,1300.00,839,20240223,-27.77,450,20241209,34.67,626,-3.19,20250228,512,18.36,20250203,805,-24.72,20240313,450,34.67,20241209,1.79,N,031820,500,605 억,,967761,N,N,1,N,00,N +20250307,150400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,6,2,1.01,161838553,268846,51.45,595,612,587,773,417,595,601.97,0.80,0,4184,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,728,18.21,0.46,12,0.22,33.00,1300.00,839,20240223,-28.37,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,805,-25.34,20240313,450,33.56,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,140358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,8,2,1.34,129604219,214946,41.14,595,612,587,773,417,595,602.96,0.80,0,-3317,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,730,18.27,0.46,12,0.18,33.00,1300.00,839,20240223,-28.13,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,805,-25.09,20240313,450,34.00,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,130359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,603,8,2,1.34,112883963,187284,35.84,595,612,587,773,417,595,602.74,0.80,0,1273,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,730,18.27,0.46,12,0.15,33.00,1300.00,839,20240223,-28.13,450,20241209,34.00,626,-3.67,20250228,512,17.77,20250203,805,-25.09,20240313,450,34.00,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,120400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,605,10,2,1.68,98689280,163671,31.32,595,612,587,773,417,595,602.97,0.80,0,-2777,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,732,18.33,0.47,12,0.14,33.00,1300.00,839,20240223,-27.89,450,20241209,34.44,626,-3.35,20250228,512,18.16,20250203,805,-24.84,20240313,450,34.44,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,110359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,608,13,2,2.18,88481273,146755,28.09,595,612,587,773,417,595,602.92,0.80,0,-2565,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,736,18.42,0.47,12,0.12,33.00,1300.00,839,20240223,-27.53,450,20241209,35.11,626,-2.88,20250228,512,18.75,20250203,805,-24.47,20240313,450,35.11,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,100357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,602,7,2,1.18,40741009,68250,13.06,595,602,587,773,417,595,596.94,0.80,0,2045,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,729,18.24,0.46,12,0.06,33.00,1300.00,839,20240223,-28.25,450,20241209,33.78,626,-3.83,20250228,512,17.58,20250203,805,-25.22,20240313,450,33.78,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N +20250307,090400,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,595,0,3,0.00,299285,503,0.10,595,595,595,773,417,595,595.00,0.80,0,0,626,610,601,585,576,606,581,605,178,500,420,1,1,121051466,720,18.03,0.46,12,0.00,33.00,1300.00,839,20240223,-29.08,450,20241209,32.22,626,-4.95,20250228,512,16.21,20250203,805,-26.09,20240313,450,32.22,20241209,1.79,N,031820,500,605 억,,967761,N,N,10,N,00,N 20250306,160357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,595,-7,5,-1.16,313145771,522210,218.24,599,617,592,782,422,602,599.65,0.80,0,-5958,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,720,18.03,0.46,12,0.43,33.00,1300.00,839,20240223,-29.08,450,20241209,32.22,626,-4.95,20250228,512,16.21,20250203,805,-26.09,20240313,450,32.22,20241209,1.80,N,031820,500,605 억,,969931,N,N,10,N,00,N 20250306,150357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,597,-5,5,-0.83,306494000,511041,213.58,599,617,592,782,422,602,599.74,0.80,0,-6020,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,723,18.09,0.46,12,0.42,33.00,1300.00,839,20240223,-28.84,450,20241209,32.67,626,-4.63,20250228,512,16.60,20250203,805,-25.84,20240313,450,32.67,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N 20250306,140357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,601,-1,5,-0.17,238138947,396326,165.63,599,617,592,782,422,602,600.87,0.80,0,-6208,614,608,599,593,584,611,596,605,180,500,430,1,1,121051466,728,18.21,0.46,12,0.33,33.00,1300.00,839,20240223,-28.37,450,20241209,33.56,626,-3.99,20250228,512,17.38,20250203,805,-25.34,20240313,450,33.56,20241209,1.80,N,031820,500,605 억,,969931,N,N,80,N,00,N diff --git a/031860/price/prices-20250301.csv b/031860/price/prices-20250301.csv index 7c4e98feeb2e..d82389501d7c 100644 --- a/031860/price/prices-20250301.csv +++ b/031860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,936,63,2,7.22,143077841,157347,202.39,873,937,865,1134,612,873,909.31,1.35,0,52662,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,161,-0.37,0.20,12,0.92,-2560.00,4619.00,4423,20240228,-78.84,822,20241112,13.87,1699,-44.91,20250102,858,9.09,20250306,3165,-70.43,20240513,150,524.00,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,50,2,5.73,115115622,127225,163.64,873,926,865,1134,612,873,904.82,1.35,0,45629,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,158,-0.36,0.20,12,0.74,-2560.00,4619.00,4423,20240228,-79.13,822,20241112,12.29,1699,-45.67,20250102,858,7.58,20250306,3165,-70.84,20240513,150,515.33,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,47,2,5.38,94512744,104890,134.92,873,926,865,1134,612,873,901.07,1.35,0,41156,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,158,-0.36,0.20,12,0.61,-2560.00,4619.00,4423,20240228,-79.20,822,20241112,11.92,1699,-45.85,20250102,858,7.23,20250306,3165,-70.93,20240513,150,513.33,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,23,2,2.63,72908595,81243,104.50,873,926,865,1134,612,873,897.41,1.35,0,31749,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,154,-0.35,0.19,12,0.47,-2560.00,4619.00,4423,20240228,-79.74,822,20241112,9.00,1699,-47.26,20250102,858,4.43,20250306,3165,-71.69,20240513,150,497.33,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,43,2,4.93,70069078,78098,100.45,873,926,865,1134,612,873,897.19,1.35,0,33071,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,157,-0.36,0.20,12,0.45,-2560.00,4619.00,4423,20240228,-79.29,822,20241112,11.44,1699,-46.09,20250102,858,6.76,20250306,3165,-71.06,20240513,150,510.67,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,32,2,3.67,65176830,72707,93.52,873,926,865,1134,612,873,896.43,1.35,0,32782,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,155,-0.35,0.20,12,0.42,-2560.00,4619.00,4423,20240228,-79.54,822,20241112,10.10,1699,-46.73,20250102,858,5.48,20250306,3165,-71.41,20240513,150,503.33,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,35,2,4.01,61079517,68187,87.71,873,926,865,1134,612,873,895.76,1.35,0,35001,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,156,-0.35,0.20,12,0.40,-2560.00,4619.00,4423,20240228,-79.47,822,20241112,10.46,1699,-46.56,20250102,858,5.83,20250306,3165,-71.31,20240513,150,505.33,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N +20250307,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,9,2,1.03,14994259,17060,21.94,873,883,865,1134,612,873,878.91,1.35,0,12098,903,888,873,858,843,880,850,86,261,500,520,1,1,17172021,151,-0.34,0.19,12,0.10,-2560.00,4619.00,4423,20240228,-80.06,822,20241112,7.30,1699,-48.09,20250102,858,2.80,20250306,3165,-72.13,20240513,150,488.00,20240409,0.00,N,031860,500,85 억,,231797,N,N,0,N,00,N 20250306,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,12,2,1.39,67467565,77745,102.63,887,888,858,1119,603,861,867.81,1.30,0,4391,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,150,-0.34,0.19,12,0.45,-2560.00,4619.00,4423,20240228,-80.26,822,20241112,6.20,1699,-48.62,20250102,858,1.75,20250306,3165,-72.42,20240513,150,482.00,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N 20250306,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,7,2,0.81,66028978,76092,100.45,887,888,858,1119,603,861,867.75,1.30,0,4407,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,149,-0.34,0.19,12,0.44,-2560.00,4619.00,4423,20240228,-80.38,822,20241112,5.60,1699,-48.91,20250102,858,1.17,20250306,3165,-72.58,20240513,150,478.67,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N 20250306,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,2,2,0.23,59766847,68829,90.86,887,888,858,1119,603,861,868.34,1.30,0,4313,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,148,-0.34,0.19,12,0.40,-2560.00,4619.00,4423,20240228,-80.49,822,20241112,4.99,1699,-49.21,20250102,858,0.58,20250306,3165,-72.73,20240513,150,475.33,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N diff --git a/031980/price/prices-20250301.csv b/031980/price/prices-20250301.csv index f9d91e290c79..fa68b18db4c6 100644 --- a/031980/price/prices-20250301.csv +++ b/031980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,250,2,0.64,10400600175,262474,93.70,38850,40600,38500,50700,27350,39050,39626.43,5.20,0,31649,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8474,19.85,2.48,12,1.22,1980.00,15829.00,85300,20240619,-53.93,27700,20241209,41.88,61500,-36.10,20250122,36150,8.71,20250102,85300,-53.93,20240619,27700,41.88,20241209,1.62,N,031980,500,107 억,,1120939,N,N,2648,N,00,N +20250307,150401,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,250,2,0.64,9883905975,249327,89.01,38850,40600,38500,50700,27350,39050,39642.34,5.20,0,30335,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8474,19.85,2.48,12,1.16,1980.00,15829.00,85300,20240619,-53.93,27700,20241209,41.88,61500,-36.10,20250122,36150,8.71,20250102,85300,-53.93,20240619,27700,41.88,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,140359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,100,2,0.26,8517882175,214473,76.56,38850,40600,38500,50700,27350,39050,39715.41,5.20,0,18218,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8442,19.77,2.47,12,0.99,1980.00,15829.00,85300,20240619,-54.10,27700,20241209,41.34,61500,-36.34,20250122,36150,8.30,20250102,85300,-54.10,20240619,27700,41.34,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,130400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39250,200,2,0.51,6990184100,175665,62.71,38850,40600,38500,50700,27350,39050,39792.70,5.20,0,12706,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8463,19.82,2.48,12,0.81,1980.00,15829.00,85300,20240619,-53.99,27700,20241209,41.70,61500,-36.18,20250122,36150,8.58,20250102,85300,-53.99,20240619,27700,41.70,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,120400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,400,2,1.02,6061791700,152059,54.28,38850,40600,38500,50700,27350,39050,39864.74,5.20,0,9553,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8506,19.92,2.49,12,0.71,1980.00,15829.00,85300,20240619,-53.75,27700,20241209,42.42,61500,-35.85,20250122,36150,9.13,20250102,85300,-53.75,20240619,27700,42.42,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,110359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40050,1000,2,2.56,4911397175,122979,43.90,38850,40600,38500,50700,27350,39050,39936.88,5.20,0,12554,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8636,20.23,2.53,12,0.57,1980.00,15829.00,85300,20240619,-53.05,27700,20241209,44.58,61500,-34.88,20250122,36150,10.79,20250102,85300,-53.05,20240619,27700,44.58,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,100358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40250,1200,2,3.07,3420414075,86006,30.70,38850,40350,38500,50700,27350,39050,39769.49,5.20,0,11063,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8679,20.33,2.54,12,0.40,1980.00,15829.00,85300,20240619,-52.81,27700,20241209,45.31,61500,-34.55,20250122,36150,11.34,20250102,85300,-52.81,20240619,27700,45.31,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N +20250307,090401,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-150,5,-0.38,328820825,8477,3.03,38850,39000,38500,50700,27350,39050,38789.73,5.20,0,2788,42050,40550,39550,38050,37050,40050,37550,108,11650,500,27330,50,1,21562395,8388,19.65,2.46,12,0.04,1980.00,15829.00,85300,20240619,-54.40,27700,20241209,40.43,61500,-36.75,20250122,36150,7.61,20250102,85300,-54.40,20240619,27700,40.43,20241209,1.62,N,031980,500,107 억,,1120939,N,N,3774,N,00,N 20250306,160358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,-1150,5,-2.86,10903750100,277779,95.83,40900,41050,38550,52200,28150,40200,39253.52,5.16,0,9593,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8420,19.72,2.47,12,1.29,1980.00,15829.00,85300,20240619,-54.22,27700,20241209,40.97,61500,-36.50,20250122,36150,8.02,20250102,85300,-54.22,20240619,27700,40.97,20241209,1.56,N,031980,500,107 억,,1113667,N,N,3767,N,00,N 20250306,150357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,-1350,5,-3.36,10166727350,258838,89.29,40900,41050,38550,52200,28150,40200,39278.34,5.16,0,876,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8377,19.62,2.45,12,1.20,1980.00,15829.00,85300,20240619,-54.45,27700,20241209,40.25,61500,-36.83,20250122,36150,7.47,20250102,85300,-54.45,20240619,27700,40.25,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N 20250306,140357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-1450,5,-3.61,8749727000,222358,76.71,40900,41050,38550,52200,28150,40200,39349.73,5.16,0,-4806,41866,41032,40016,39182,38166,41450,39600,108,12000,500,28140,50,1,21562395,8355,19.57,2.45,12,1.03,1980.00,15829.00,85300,20240619,-54.57,27700,20241209,39.89,61500,-36.99,20250122,36150,7.19,20250102,85300,-54.57,20240619,27700,39.89,20241209,1.56,N,031980,500,107 억,,1113667,N,N,142,N,00,N diff --git a/032080/price/prices-20250301.csv b/032080/price/prices-20250301.csv index b1d2b17d5a73..b8cf7fa81820 100644 --- a/032080/price/prices-20250301.csv +++ b/032080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,-12,5,-0.91,25896927,20032,197.20,1299,1307,1287,1705,919,1312,1292.78,0.24,0,-912,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,279,-21.31,0.26,12,0.09,-61.00,5087.00,1569,20240223,-17.14,1009,20241210,28.84,1352,-3.85,20250304,1205,7.88,20250103,1559,-16.61,20240321,1009,28.84,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,150401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1288,-24,5,-1.83,24468478,18933,186.39,1299,1307,1287,1705,919,1312,1292.37,0.24,0,-403,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,277,-21.11,0.25,12,0.09,-61.00,5087.00,1569,20240223,-17.91,1009,20241210,27.65,1352,-4.73,20250304,1205,6.89,20250103,1559,-17.38,20240321,1009,27.65,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,140359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,-20,5,-1.52,14147481,10927,107.57,1299,1307,1287,1705,919,1312,1294.73,0.24,0,-445,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,278,-21.18,0.25,12,0.05,-61.00,5087.00,1569,20240223,-17.65,1009,20241210,28.05,1352,-4.44,20250304,1205,7.22,20250103,1559,-17.13,20240321,1009,28.05,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,130400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1299,-13,5,-0.99,13344907,10308,101.48,1299,1307,1287,1705,919,1312,1294.62,0.24,0,-423,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,279,-21.30,0.26,12,0.05,-61.00,5087.00,1569,20240223,-17.21,1009,20241210,28.74,1352,-3.92,20250304,1205,7.80,20250103,1559,-16.68,20240321,1009,28.74,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,120401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1288,-24,5,-1.83,11307514,8729,85.93,1299,1307,1287,1705,919,1312,1295.40,0.24,0,-427,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,277,-21.11,0.25,12,0.04,-61.00,5087.00,1569,20240223,-17.91,1009,20241210,27.65,1352,-4.73,20250304,1205,6.89,20250103,1559,-17.38,20240321,1009,27.65,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,110400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,-14,5,-1.07,4204561,3247,31.96,1299,1307,1293,1705,919,1312,1294.91,0.24,0,-668,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,279,-21.28,0.26,12,0.02,-61.00,5087.00,1569,20240223,-17.27,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,100358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1296,-16,5,-1.22,3908414,3019,29.72,1299,1307,1293,1705,919,1312,1294.61,0.24,0,-662,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,279,-21.25,0.25,12,0.01,-61.00,5087.00,1569,20240223,-17.40,1009,20241210,28.44,1352,-4.14,20250304,1205,7.55,20250103,1559,-16.87,20240321,1009,28.44,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N +20250307,090401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,-14,5,-1.07,38977,30,0.30,1299,1307,1298,1705,919,1312,1299.23,0.24,0,0,1324,1318,1307,1301,1290,1321,1304,107,393,500,910,1,1,21491029,279,-21.28,0.26,12,0.00,-61.00,5087.00,1569,20240223,-17.27,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.42,N,032080,500,107 억,,51591,N,N,0,N,00,N 20250306,160358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,7,2,0.54,13240574,10158,24.05,1305,1313,1296,1696,914,1305,1303.46,0.24,0,-522,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,282,-21.51,0.26,12,0.05,-61.00,5087.00,1569,20240223,-16.38,1009,20241210,30.03,1352,-2.96,20250304,1205,8.88,20250103,1559,-15.84,20240321,1009,30.03,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N 20250306,150358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1303,-2,5,-0.15,12318658,9453,22.38,1305,1313,1296,1696,914,1305,1303.15,0.24,0,-341,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,280,-21.36,0.26,12,0.04,-61.00,5087.00,1569,20240223,-16.95,1009,20241210,29.14,1352,-3.62,20250304,1205,8.13,20250103,1559,-16.42,20240321,1009,29.14,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N 20250306,140357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,-7,5,-0.54,11088532,8506,20.14,1305,1313,1296,1696,914,1305,1303.61,0.24,0,-346,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,279,-21.28,0.26,12,0.04,-61.00,5087.00,1569,20240223,-17.27,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N diff --git a/032190/price/prices-20250301.csv b/032190/price/prices-20250301.csv index 9382a62aa03f..28b1b3dd9af8 100644 --- a/032190/price/prices-20250301.csv +++ b/032190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160359,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11150,10,2,0.09,1167650100,103807,184.08,11130,11340,10960,14480,7800,11140,11248.99,9.10,0,25868,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4270,6.72,0.36,12,0.27,1660.00,30801.00,14480,20240223,-23.00,9550,20241210,16.75,11370,-1.93,20250225,9690,15.07,20250203,13780,-19.09,20240307,9550,16.75,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,150401,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11140,0,3,0.00,1128187300,100269,177.80,11130,11340,10960,14480,7800,11140,11251.61,9.10,0,27534,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4267,6.71,0.36,12,0.26,1660.00,30801.00,14480,20240223,-23.07,9550,20241210,16.65,11370,-2.02,20250225,9690,14.96,20250203,13780,-19.16,20240307,9550,16.65,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,140359,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11170,30,2,0.27,1049888030,93249,165.36,11130,11340,10960,14480,7800,11140,11258.97,9.10,0,28944,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4278,6.73,0.36,12,0.24,1660.00,30801.00,14480,20240223,-22.86,9550,20241210,16.96,11370,-1.76,20250225,9690,15.27,20250203,13780,-18.94,20240307,9550,16.96,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,130400,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11260,120,2,1.08,900452690,79939,141.75,11130,11340,10960,14480,7800,11140,11264.25,9.10,0,30884,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4313,6.78,0.37,12,0.21,1660.00,30801.00,14480,20240223,-22.24,9550,20241210,17.91,11370,-0.97,20250225,9690,16.20,20250203,13780,-18.29,20240307,9550,17.91,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,120401,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11310,170,2,1.53,815960930,72446,128.47,11130,11340,10960,14480,7800,11140,11263.02,9.10,0,30724,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4332,6.81,0.37,12,0.19,1660.00,30801.00,14480,20240223,-21.89,9550,20241210,18.43,11370,-0.53,20250225,9690,16.72,20250203,13780,-17.92,20240307,9550,18.43,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,110400,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11330,190,2,1.71,704642465,62610,111.02,11130,11340,10960,14480,7800,11140,11254.47,9.10,0,31238,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4339,6.83,0.37,12,0.16,1660.00,30801.00,14480,20240223,-21.75,9550,20241210,18.64,11370,-0.35,20250225,9690,16.92,20250203,13780,-17.78,20240307,9550,18.64,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,100358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11290,150,2,1.35,302514480,26972,47.83,11130,11300,10960,14480,7800,11140,11215.87,9.10,0,9453,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4324,6.80,0.37,12,0.07,1660.00,30801.00,14480,20240223,-22.03,9550,20241210,18.22,11370,-0.70,20250225,9690,16.51,20250203,13780,-18.07,20240307,9550,18.22,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N +20250307,090401,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11100,-40,5,-0.36,11839760,1069,1.90,11130,11130,10960,14480,7800,11140,11075.55,9.10,0,80,11326,11232,11066,10972,10806,11280,11020,192,3340,500,8460,10,1,38300000,4251,6.69,0.36,12,0.00,1660.00,30801.00,14480,20240223,-23.34,9550,20241210,16.23,11370,-2.37,20250225,9690,14.55,20250203,13780,-19.45,20240307,9550,16.23,20241210,0.18,N,032190,500,191 억,,3485735,N,N,28,N,00,N 20250306,160358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11140,150,2,1.36,613164065,55477,103.97,11020,11160,10900,14280,7700,10990,11051.87,9.08,0,7771,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4267,6.71,0.36,12,0.14,1660.00,30801.00,14480,20240223,-23.07,9550,20241210,16.65,11370,-2.02,20250225,9690,14.96,20250203,13990,-20.37,20240306,9550,16.65,20241210,0.14,N,032190,500,191 억,,3477912,N,N,28,N,00,N 20250306,150358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11100,110,2,1.00,536253115,48567,91.02,11020,11160,10900,14280,7700,10990,11041.51,9.08,0,7197,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4251,6.69,0.36,12,0.13,1660.00,30801.00,14480,20240223,-23.34,9550,20241210,16.23,11370,-2.37,20250225,9690,14.55,20250203,13990,-20.66,20240306,9550,16.23,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N 20250306,140358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11125,135,2,1.23,480099505,43512,81.55,11020,11160,10900,14280,7700,10990,11033.73,9.08,0,7655,11143,11066,10943,10866,10743,11105,10905,192,3290,500,8350,10,1,38300000,4261,6.70,0.36,12,0.11,1660.00,30801.00,14480,20240223,-23.17,9550,20241210,16.49,11370,-2.15,20250225,9690,14.81,20250203,13990,-20.48,20240306,9550,16.49,20241210,0.14,N,032190,500,191 억,,3477912,N,N,3,N,00,N diff --git a/032280/price/prices-20250301.csv b/032280/price/prices-20250301.csv index c31d7e6e7cea..026515cdab31 100644 --- a/032280/price/prices-20250301.csv +++ b/032280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2015,-140,5,-6.50,252039265,122998,295.66,2130,2150,1985,2800,1510,2155,2049.17,1.87,0,1125,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,327,11.58,0.51,12,0.76,174.00,3919.00,3465,20241216,-41.85,1442,20241023,39.74,3070,-34.36,20250110,1985,1.51,20250307,3465,-41.85,20241216,1442,39.74,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,150401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2000,-155,5,-7.19,210251143,102163,245.58,2130,2150,1985,2800,1510,2155,2058.00,1.87,0,1479,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,324,11.49,0.51,12,0.63,174.00,3919.00,3465,20241216,-42.28,1442,20241023,38.70,3070,-34.85,20250110,1985,0.76,20250307,3465,-42.28,20241216,1442,38.70,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,140359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2090,-65,5,-3.02,66654935,31507,75.74,2130,2150,2090,2800,1510,2155,2115.56,1.87,0,3576,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,339,12.01,0.53,12,0.19,174.00,3919.00,3465,20241216,-39.68,1442,20241023,44.94,3070,-31.92,20250110,2020,3.47,20250212,3465,-39.68,20241216,1442,44.94,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,130401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2120,-35,5,-1.62,52906580,24989,60.07,2130,2150,2090,2800,1510,2155,2117.19,1.87,0,5026,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,344,12.18,0.54,12,0.15,174.00,3919.00,3465,20241216,-38.82,1442,20241023,47.02,3070,-30.94,20250110,2020,4.95,20250212,3465,-38.82,20241216,1442,47.02,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,120401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2140,-15,5,-0.70,46821625,22108,53.14,2130,2150,2090,2800,1510,2155,2117.86,1.87,0,5799,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,347,12.30,0.55,12,0.14,174.00,3919.00,3465,20241216,-38.24,1442,20241023,48.40,3070,-30.29,20250110,2020,5.94,20250212,3465,-38.24,20241216,1442,48.40,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,110400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2145,-10,5,-0.46,43486865,20545,49.39,2130,2150,2090,2800,1510,2155,2116.66,1.87,0,7052,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,348,12.33,0.55,12,0.13,174.00,3919.00,3465,20241216,-38.10,1442,20241023,48.75,3070,-30.13,20250110,2020,6.19,20250212,3465,-38.10,20241216,1442,48.75,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,100359,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2150,-5,5,-0.23,42105070,19900,47.84,2130,2150,2090,2800,1510,2155,2115.83,1.87,0,6911,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,349,12.36,0.55,12,0.12,174.00,3919.00,3465,20241216,-37.95,1442,20241023,49.10,3070,-29.97,20250110,2020,6.44,20250212,3465,-37.95,20241216,1442,49.10,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N +20250307,090402,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2100,-55,5,-2.55,4495975,2124,5.11,2130,2135,2100,2800,1510,2155,2116.75,1.87,0,-231,2271,2212,2161,2102,2051,2187,2077,162,645,1000,1370,5,1,16213590,340,12.07,0.54,12,0.01,174.00,3919.00,3465,20241216,-39.39,1442,20241023,45.63,3070,-31.60,20250110,2020,3.96,20250212,3465,-39.39,20241216,1442,45.63,20241023,0.25,N,032280,1000,162 억,,302759,N,N,0,N,00,N 20250306,160358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2155,-10,5,-0.46,89613360,41601,46.48,2220,2220,2110,2810,1520,2165,2154.12,2.02,0,-25469,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,349,12.39,0.55,12,0.26,174.00,3919.00,3465,20241216,-37.81,1442,20241023,49.45,3070,-29.80,20250110,2020,6.68,20250212,3465,-37.81,20241216,1442,49.45,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N 20250306,150358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2145,-20,5,-0.92,86136900,39986,44.68,2220,2220,2110,2810,1520,2165,2154.18,2.02,0,-25162,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,348,12.33,0.55,12,0.25,174.00,3919.00,3465,20241216,-38.10,1442,20241023,48.75,3070,-30.13,20250110,2020,6.19,20250212,3465,-38.10,20241216,1442,48.75,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N 20250306,140358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2150,-15,5,-0.69,77320190,35863,40.07,2220,2220,2110,2810,1520,2165,2155.99,2.02,0,-21961,2248,2206,2123,2081,1998,2227,2102,162,645,1000,1380,5,1,16213590,349,12.36,0.55,12,0.22,174.00,3919.00,3465,20241216,-37.95,1442,20241023,49.10,3070,-29.97,20250110,2020,6.44,20250212,3465,-37.95,20241216,1442,49.10,20241023,0.25,N,032280,1000,162 억,,328228,N,N,0,N,00,N diff --git a/032300/price/prices-20250301.csv b/032300/price/prices-20250301.csv index b5616f993037..77acb8c0bfad 100644 --- a/032300/price/prices-20250301.csv +++ b/032300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,-440,5,-2.76,485035050,30978,63.06,15910,15910,15470,20650,11150,15920,15657.41,0.73,0,-12604,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1688,1935.00,2.46,12,0.28,8.00,6288.00,24650,20241018,-37.20,13720,20241210,12.83,17200,-10.00,20250306,15000,3.20,20250203,24650,-37.20,20241018,13720,12.83,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,150402,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,-380,5,-2.39,407214075,25957,52.84,15910,15910,15540,20650,11150,15920,15688.03,0.73,0,-12091,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1695,1942.50,2.47,12,0.24,8.00,6288.00,24650,20241018,-36.96,13720,20241210,13.27,17200,-9.65,20250306,15000,3.60,20250203,24650,-36.96,20241018,13720,13.27,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,140400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15650,-270,5,-1.70,314744050,20024,40.76,15910,15910,15630,20650,11150,15920,15718.34,0.73,0,-9542,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1707,1956.25,2.49,12,0.18,8.00,6288.00,24650,20241018,-36.51,13720,20241210,14.07,17200,-9.01,20250306,15000,4.33,20250203,24650,-36.51,20241018,13720,14.07,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,130401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15660,-260,5,-1.63,281344970,17892,36.42,15910,15910,15630,20650,11150,15920,15724.62,0.73,0,-8125,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1708,1957.50,2.49,12,0.16,8.00,6288.00,24650,20241018,-36.47,13720,20241210,14.14,17200,-8.95,20250306,15000,4.40,20250203,24650,-36.47,20241018,13720,14.14,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,120401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15650,-270,5,-1.70,210614630,13374,27.22,15910,15910,15640,20650,11150,15920,15748.07,0.73,0,-6026,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1707,1956.25,2.49,12,0.12,8.00,6288.00,24650,20241018,-36.51,13720,20241210,14.07,17200,-9.01,20250306,15000,4.33,20250203,24650,-36.51,20241018,13720,14.07,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,110401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15750,-170,5,-1.07,126042750,7992,16.27,15910,15910,15640,20650,11150,15920,15771.11,0.73,0,-1843,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1718,1968.75,2.50,12,0.07,8.00,6288.00,24650,20241018,-36.11,13720,20241210,14.80,17200,-8.43,20250306,15000,5.00,20250203,24650,-36.11,20241018,13720,14.80,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,100359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15810,-110,5,-0.69,68938030,4371,8.90,15910,15910,15640,20650,11150,15920,15771.68,0.73,0,-1675,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1724,1976.25,2.51,12,0.04,8.00,6288.00,24650,20241018,-35.86,13720,20241210,15.23,17200,-8.08,20250306,15000,5.40,20250203,24650,-35.86,20241018,13720,15.23,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N +20250307,090402,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15890,-30,5,-0.19,12536930,793,1.61,15910,15910,15720,20650,11150,15920,15809.50,0.73,0,-574,17680,16800,16320,15440,14960,16560,15200,55,4730,500,11460,10,1,10906701,1733,1986.25,2.53,12,0.01,8.00,6288.00,24650,20241018,-35.54,13720,20241210,15.82,17200,-7.62,20250306,15000,5.93,20250203,24650,-35.54,20241018,13720,15.82,20241210,2.97,N,032300,500,54 억,,79097,N,N,0,N,00,N 20250306,160359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15920,-350,5,-2.15,793117735,48909,386.08,16270,17200,15840,21150,11390,16270,16216.58,0.79,0,-6731,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1736,1990.00,2.53,12,0.45,8.00,6288.00,24650,20241018,-35.42,13720,20241210,16.03,17200,-7.44,20250306,15000,6.13,20250203,24650,-35.42,20241018,13720,16.03,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N 20250306,150358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-320,5,-1.97,772621845,47622,375.92,16270,17200,15840,21150,11390,16270,16224.05,0.79,0,-6130,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1740,1993.75,2.54,12,0.44,8.00,6288.00,24650,20241018,-35.29,13720,20241210,16.25,17200,-7.27,20250306,15000,6.33,20250203,24650,-35.29,20241018,13720,16.25,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N 20250306,140358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-320,5,-1.97,718899895,44249,349.30,16270,17200,15840,21150,11390,16270,16246.69,0.79,0,-4871,16603,16436,16123,15956,15643,16520,16040,55,4880,500,11710,10,1,10906701,1740,1993.75,2.54,12,0.41,8.00,6288.00,24650,20241018,-35.29,13720,20241210,16.25,17200,-7.27,20250306,15000,6.33,20250203,24650,-35.29,20241018,13720,16.25,20241210,3.00,N,032300,500,54 억,,85728,N,N,0,N,00,N diff --git a/032350/price/prices-20250301.csv b/032350/price/prices-20250301.csv index 810053648bf7..76e5656f5823 100644 --- a/032350/price/prices-20250301.csv +++ b/032350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8120,310,2,3.97,4409945750,545818,239.48,7810,8210,7760,10150,5470,7810,8079.51,5.10,0,74613,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6187,-3.04,8.89,12,0.72,-2669.00,913.00,10900,20240603,-25.50,7060,20241230,15.01,8530,-4.81,20250228,7520,7.98,20250102,10900,-25.50,20240603,7060,15.01,20241230,0.04,N,032350,500,380 억,,3886480,N,N,1,N,00,N +20250307,150402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8090,280,2,3.59,4257300805,526957,231.21,7810,8210,7760,10150,5470,7810,8079.03,5.10,0,71201,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6164,-3.03,8.86,12,0.69,-2669.00,913.00,10900,20240603,-25.78,7060,20241230,14.59,8530,-5.16,20250228,7520,7.58,20250102,10900,-25.78,20240603,7060,14.59,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,140400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8100,290,2,3.71,3634316155,449997,197.44,7810,8210,7760,10150,5470,7810,8076.31,5.10,0,77200,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6172,-3.03,8.87,12,0.59,-2669.00,913.00,10900,20240603,-25.69,7060,20241230,14.73,8530,-5.04,20250228,7520,7.71,20250102,10900,-25.69,20240603,7060,14.73,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,130401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8090,280,2,3.59,3290039165,407450,178.77,7810,8210,7760,10150,5470,7810,8074.71,5.10,0,64377,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6164,-3.03,8.86,12,0.53,-2669.00,913.00,10900,20240603,-25.78,7060,20241230,14.59,8530,-5.16,20250228,7520,7.58,20250102,10900,-25.78,20240603,7060,14.59,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,120402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8160,350,2,4.48,2703061280,335139,147.05,7810,8210,7760,10150,5470,7810,8065.50,5.10,0,77698,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6218,-3.06,8.94,12,0.44,-2669.00,913.00,10900,20240603,-25.14,7060,20241230,15.58,8530,-4.34,20250228,7520,8.51,20250102,10900,-25.14,20240603,7060,15.58,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,110401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8150,340,2,4.35,2161684850,268832,117.95,7810,8190,7760,10150,5470,7810,8041.03,5.10,0,85146,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6210,-3.05,8.93,12,0.35,-2669.00,913.00,10900,20240603,-25.23,7060,20241230,15.44,8530,-4.45,20250228,7520,8.38,20250102,10900,-25.23,20240603,7060,15.44,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,100359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7970,160,2,2.05,769174415,96967,42.55,7810,8000,7760,10150,5470,7810,7932.34,5.10,0,29202,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,6073,-2.99,8.73,12,0.13,-2669.00,913.00,10900,20240603,-26.88,7060,20241230,12.89,8530,-6.57,20250228,7520,5.98,20250102,10900,-26.88,20240603,7060,12.89,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N +20250307,090402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7810,0,3,0.00,30528760,3916,1.72,7810,7810,7760,10150,5470,7810,7795.89,5.10,0,-2089,8023,7916,7863,7756,7703,7890,7730,381,2340,500,5930,10,1,76196183,5951,-2.93,8.55,12,0.01,-2669.00,913.00,10900,20240603,-28.35,7060,20241230,10.62,8530,-8.44,20250228,7520,3.86,20250102,10900,-28.35,20240603,7060,10.62,20241230,0.04,N,032350,500,380 억,,3886480,N,N,448,N,00,N 20250306,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7810,-30,5,-0.38,1792144385,227633,80.14,7860,7970,7810,10190,5490,7840,7872.96,5.17,0,-42510,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5951,-2.93,8.55,12,0.30,-2669.00,913.00,10900,20240603,-28.35,7060,20241230,10.62,8530,-8.44,20250228,7520,3.86,20250102,10900,-28.35,20240603,7060,10.62,20241230,0.05,N,032350,500,380 억,,3941112,N,N,448,N,00,N 20250306,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7820,-20,5,-0.26,1602117555,203311,71.58,7860,7970,7810,10190,5490,7840,7880.13,5.17,0,-33395,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5959,-2.93,8.57,12,0.27,-2669.00,913.00,10900,20240603,-28.26,7060,20241230,10.76,8530,-8.32,20250228,7520,3.99,20250102,10900,-28.26,20240603,7060,10.76,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N 20250306,140358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,30,2,0.38,1173570695,148677,52.34,7860,7970,7850,10190,5490,7840,7893.42,5.17,0,-7455,8013,7926,7863,7776,7713,7895,7745,381,2350,500,5950,10,1,76196183,5997,-2.95,8.62,12,0.20,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8530,-7.74,20250228,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,3941112,N,N,0,N,00,N diff --git a/032500/price/prices-20250301.csv b/032500/price/prices-20250301.csv index 34a49e59b8c1..dbac8f41050e 100644 --- a/032500/price/prices-20250301.csv +++ b/032500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7840,-140,5,-1.75,385337245,49114,65.60,7980,7980,7770,10370,5590,7980,7845.78,5.61,0,-15595,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3122,-4.78,1.79,12,0.12,-1640.00,4391.00,17380,20240328,-54.89,6600,20240909,18.79,10250,-23.51,20250124,7750,1.16,20250304,17380,-54.89,20240328,6600,18.79,20240909,0.32,N,032500,500,199 억,,2232788,N,N,5,N,00,N +20250307,150402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7820,-160,5,-2.01,357295955,45529,60.81,7980,7980,7770,10370,5590,7980,7847.66,5.61,0,-14627,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3114,-4.77,1.78,12,0.11,-1640.00,4391.00,17380,20240328,-55.01,6600,20240909,18.48,10250,-23.71,20250124,7750,0.90,20250304,17380,-55.01,20240328,6600,18.48,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,177324000,22505,30.06,7980,7980,7830,10370,5590,7980,7879.32,5.61,0,-5764,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.06,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,130401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,143941560,18255,24.38,7980,7980,7830,10370,5590,7980,7885.05,5.61,0,-4773,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.05,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,120402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7850,-130,5,-1.63,124853665,15826,21.14,7980,7980,7830,10370,5590,7980,7889.15,5.61,0,-4321,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3126,-4.79,1.79,12,0.04,-1640.00,4391.00,17380,20240328,-54.83,6600,20240909,18.94,10250,-23.41,20250124,7750,1.29,20250304,17380,-54.83,20240328,6600,18.94,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,110401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-50,5,-0.63,75941295,9607,12.83,7980,7980,7830,10370,5590,7980,7904.79,5.61,0,-764,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3158,-4.84,1.81,12,0.02,-1640.00,4391.00,17380,20240328,-54.37,6600,20240909,20.15,10250,-22.63,20250124,7750,2.32,20250304,17380,-54.37,20240328,6600,20.15,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,100359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7910,-70,5,-0.88,49123745,6221,8.31,7980,7980,7830,10370,5590,7980,7896.44,5.61,0,-6,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3150,-4.82,1.80,12,0.02,-1640.00,4391.00,17380,20240328,-54.49,6600,20240909,19.85,10250,-22.83,20250124,7750,2.06,20250304,17380,-54.49,20240328,6600,19.85,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N +20250307,090402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,6238080,789,1.05,7980,7980,7860,10370,5590,7980,7906.31,5.61,0,-257,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.00,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N 20250306,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,-80,5,-0.99,597326790,74778,105.99,8160,8190,7890,10470,5650,8060,7988.00,5.62,0,-4368,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3178,-4.87,1.82,12,0.19,-1640.00,4391.00,17380,20240328,-54.09,6600,20240909,20.91,10250,-22.15,20250124,7750,2.97,20250304,17380,-54.09,20240328,6600,20.91,20240909,0.32,N,032500,500,199 억,,2236642,N,N,140,N,00,N 20250306,150359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-130,5,-1.61,544888990,68178,96.64,8160,8190,7890,10470,5650,8060,7992.15,5.62,0,-3569,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3158,-4.84,1.81,12,0.17,-1640.00,4391.00,17380,20240328,-54.37,6600,20240909,20.15,10250,-22.63,20250124,7750,2.32,20250304,17380,-54.37,20240328,6600,20.15,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N 20250306,140359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-140,5,-1.74,471508110,58899,83.49,8160,8190,7900,10470,5650,8060,8005.37,5.62,0,-1794,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3154,-4.83,1.80,12,0.15,-1640.00,4391.00,17380,20240328,-54.43,6600,20240909,20.00,10250,-22.73,20250124,7750,2.19,20250304,17380,-54.43,20240328,6600,20.00,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N diff --git a/032540/price/prices-20250301.csv b/032540/price/prices-20250301.csv index 4f84b0e93302..46baa3776a0e 100644 --- a/032540/price/prices-20250301.csv +++ b/032540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,30,2,0.64,43732010,9287,84.60,4700,4760,4655,6110,3290,4700,4708.94,0.12,0,163,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,659,14.04,0.77,12,0.07,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4610,2.60,20250305,6580,-28.12,20240528,4530,4.42,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,41808290,8879,80.88,4700,4760,4655,6110,3290,4700,4708.67,0.12,0,215,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,655,13.95,0.76,12,0.06,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,34160725,7252,66.06,4700,4760,4655,6110,3290,4700,4710.52,0.12,0,103,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,655,13.95,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,130402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,25,2,0.53,27314595,5796,52.80,4700,4760,4655,6110,3290,4700,4712.66,0.12,0,55,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,658,14.02,0.76,12,0.04,337.00,6177.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,19484765,4131,37.63,4700,4760,4655,6110,3290,4700,4716.72,0.12,0,19,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,655,13.95,0.76,12,0.03,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,55,2,1.17,16784485,3557,32.40,4700,4760,4655,6110,3290,4700,4718.72,0.12,0,6,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,662,14.11,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.74,4530,20241203,4.97,5330,-10.79,20250108,4610,3.15,20250305,6580,-27.74,20240528,4530,4.97,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,100400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,1016400,217,1.98,4700,4700,4655,6110,3290,4700,4683.87,0.12,0,0,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,655,13.95,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N +20250307,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,51700,11,0.10,4700,4700,4700,6110,3290,4700,4700.00,0.12,0,0,4793,4746,4693,4646,4593,4750,4650,70,1410,500,3380,5,1,13931609,655,13.95,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.67,N,032540,500,69 억,,16692,N,N,0,N,00,N 20250306,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,51471865,10976,49.36,4700,4740,4640,6090,3285,4690,4689.49,0.12,0,-173,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N 20250306,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,51185165,10915,49.09,4700,4740,4640,6090,3285,4690,4689.43,0.12,0,-171,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N 20250306,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,20,2,0.43,50152530,10695,48.10,4700,4740,4640,6090,3285,4690,4689.34,0.12,0,-172,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,656,13.98,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4610,2.17,20250305,6580,-28.42,20240528,4530,3.97,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N diff --git a/032560/price/prices-20250301.csv b/032560/price/prices-20250301.csv index aa0029209a3b..fab0c626c94d 100644 --- a/032560/price/prices-20250301.csv +++ b/032560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,40,2,0.79,144421380,28561,397.07,5070,5170,5000,6600,3560,5080,5056.59,2.89,0,1368,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,870,3.61,0.24,12,0.17,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5180,-1.16,20250224,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,150403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,20,2,0.39,141784520,28046,389.91,5070,5170,5000,6600,3560,5080,5055.43,2.89,0,1509,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,867,3.59,0.24,12,0.16,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,140401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,80,2,1.57,106171110,21036,292.45,5070,5170,5000,6600,3560,5080,5047.11,2.89,0,1157,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,877,3.64,0.25,12,0.12,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5180,-0.39,20250224,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,130402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5090,10,2,0.20,85508280,17010,236.48,5070,5090,5000,6600,3560,5080,5026.94,2.89,0,977,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,865,3.59,0.24,12,0.10,1419.00,20938.00,7740,20240520,-34.24,4515,20241210,12.74,5180,-1.74,20250224,4805,5.93,20250203,7740,-34.24,20240520,4515,12.74,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,120403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,0,3,0.00,81090420,16141,224.40,5070,5080,5000,6600,3560,5080,5023.88,2.89,0,842,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,864,3.58,0.24,12,0.09,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5180,-1.93,20250224,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,110402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5040,-40,5,-0.79,57590660,11482,159.63,5070,5080,5000,6600,3560,5080,5015.73,2.89,0,654,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,857,3.55,0.24,12,0.07,1419.00,20938.00,7740,20240520,-34.88,4515,20241210,11.63,5180,-2.70,20250224,4805,4.89,20250203,7740,-34.88,20240520,4515,11.63,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,100400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5050,-30,5,-0.59,41269990,8228,114.39,5070,5080,5000,6600,3560,5080,5015.80,2.89,0,587,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,859,3.56,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.75,4515,20241210,11.85,5180,-2.51,20250224,4805,5.10,20250203,7740,-34.75,20240520,4515,11.85,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N +20250307,090403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,0,3,0.00,1679150,334,4.64,5070,5080,5020,6600,3560,5080,5027.40,2.89,0,206,5153,5116,5093,5056,5033,5105,5045,85,1520,500,3650,10,1,17000000,864,3.58,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5180,-1.93,20250224,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.26,N,032560,500,85 억,,490812,N,N,5,N,00,N 20250306,160400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,36472870,7155,23.75,5100,5130,5070,6630,3570,5100,5097.54,2.86,0,986,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,864,3.58,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5180,-1.93,20250224,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.26,N,032560,500,85 억,,485733,N,N,5,N,00,N 20250306,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,20,2,0.39,26799950,5253,17.44,5100,5130,5070,6630,3570,5100,5101.84,2.86,0,510,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,870,3.61,0.24,12,0.03,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5180,-1.16,20250224,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N 20250306,140359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,30,2,0.59,25107670,4922,16.34,5100,5130,5070,6630,3570,5100,5101.11,2.86,0,441,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,872,3.62,0.25,12,0.03,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N diff --git a/032580/price/prices-20250301.csv b/032580/price/prices-20250301.csv index 6a50c3d74d6a..8d4db878be06 100644 --- a/032580/price/prices-20250301.csv +++ b/032580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-29,5,-2.16,727869495,545804,89.54,1339,1378,1310,1742,938,1340,1333.67,30.27,0,16073,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,434,40.97,0.87,12,1.65,32.00,1510.00,1965,20240408,-33.28,1032,20240909,27.03,1938,-32.35,20250203,1185,10.63,20250124,1965,-33.28,20240408,1032,27.03,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1324,-16,5,-1.19,567052158,423421,69.46,1339,1378,1324,1742,938,1340,1339.22,30.27,0,6983,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,439,41.38,0.88,12,1.28,32.00,1510.00,1965,20240408,-32.62,1032,20240909,28.29,1938,-31.68,20250203,1185,11.73,20250124,1965,-32.62,20240408,1032,28.29,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,-2,5,-0.15,479049170,357128,58.59,1339,1378,1324,1742,938,1340,1341.39,30.27,0,11110,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,443,41.81,0.89,12,1.08,32.00,1510.00,1965,20240408,-31.91,1032,20240909,29.65,1938,-30.96,20250203,1185,12.91,20250124,1965,-31.91,20240408,1032,29.65,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,130402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,-8,5,-0.60,446415592,332661,54.57,1339,1378,1324,1742,938,1340,1341.95,30.27,0,9814,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,441,41.62,0.88,12,1.00,32.00,1510.00,1965,20240408,-32.21,1032,20240909,29.07,1938,-31.27,20250203,1185,12.41,20250124,1965,-32.21,20240408,1032,29.07,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-12,5,-0.90,417636931,310972,51.02,1339,1378,1327,1742,938,1340,1343.00,30.27,0,7998,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,440,41.50,0.88,12,0.94,32.00,1510.00,1965,20240408,-32.42,1032,20240909,28.68,1938,-31.48,20250203,1185,12.07,20250124,1965,-32.42,20240408,1032,28.68,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-3,5,-0.22,345821119,257054,42.17,1339,1378,1330,1742,938,1340,1345.32,30.27,0,19876,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,443,41.78,0.89,12,0.78,32.00,1510.00,1965,20240408,-31.96,1032,20240909,29.55,1938,-31.01,20250203,1185,12.83,20250124,1965,-31.96,20240408,1032,29.55,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,100400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-3,5,-0.22,283341543,210311,34.50,1339,1378,1330,1742,938,1340,1347.25,30.27,0,23601,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,443,41.78,0.89,12,0.63,32.00,1510.00,1965,20240408,-31.96,1032,20240909,29.55,1938,-31.01,20250203,1185,12.83,20250124,1965,-31.96,20240408,1032,29.55,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N +20250307,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-3,5,-0.22,48917794,36560,6.00,1339,1344,1330,1742,938,1340,1338.01,30.27,0,10490,1388,1364,1352,1328,1316,1358,1322,166,402,500,830,1,1,33132064,443,41.78,0.89,12,0.11,32.00,1510.00,1965,20240408,-31.96,1032,20240909,29.55,1938,-31.01,20250203,1185,12.83,20250124,1965,-31.96,20240408,1032,29.55,20240909,4.74,N,032580,500,165 억,,10030486,N,N,0,N,00,N 20250306,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-36,5,-2.62,821249214,607073,35.15,1376,1376,1340,1788,964,1376,1352.74,30.35,0,-24487,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,444,41.88,0.89,12,1.83,32.00,1510.00,1965,20240408,-31.81,1032,20240909,29.84,1938,-30.86,20250203,1185,13.08,20250124,1965,-31.81,20240408,1032,29.84,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N 20250306,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-29,5,-2.11,716277020,528897,30.62,1376,1376,1345,1788,964,1376,1354.22,30.35,0,-23348,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,446,42.09,0.89,12,1.60,32.00,1510.00,1965,20240408,-31.45,1032,20240909,30.52,1938,-30.50,20250203,1185,13.67,20250124,1965,-31.45,20240408,1032,30.52,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N 20250306,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,-21,5,-1.53,642973423,474492,27.47,1376,1376,1348,1788,964,1376,1355.00,30.35,0,-17290,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,449,42.34,0.90,12,1.43,32.00,1510.00,1965,20240408,-31.04,1032,20240909,31.30,1938,-30.08,20250203,1185,14.35,20250124,1965,-31.04,20240408,1032,31.30,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N diff --git a/032620/price/prices-20250301.csv b/032620/price/prices-20250301.csv index 2f84dee2f87a..e45dcae229fd 100644 --- a/032620/price/prices-20250301.csv +++ b/032620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160401,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3470,-20,5,-0.57,338924101,97781,155.19,3460,3495,3435,4535,2445,3490,3466.15,1.78,0,-11706,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1811,-105.15,1.62,12,0.19,-33.00,2141.00,7910,20240223,-56.13,3140,20241210,10.51,3685,-5.83,20250226,3275,5.95,20250203,6590,-47.34,20240312,3140,10.51,20241210,2.12,N,032620,500,260 억,,927663,N,N,1106,N,00,N +20250307,150403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3455,-35,5,-1.00,292448911,84348,133.87,3460,3495,3435,4535,2445,3490,3467.17,1.78,0,-6323,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1803,-104.70,1.61,12,0.16,-33.00,2141.00,7910,20240223,-56.32,3140,20241210,10.03,3685,-6.24,20250226,3275,5.50,20250203,6590,-47.57,20240312,3140,10.03,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,140401,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3470,-20,5,-0.57,155148531,44618,70.81,3460,3495,3445,4535,2445,3490,3477.26,1.78,0,-7346,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1811,-105.15,1.62,12,0.09,-33.00,2141.00,7910,20240223,-56.13,3140,20241210,10.51,3685,-5.83,20250226,3275,5.95,20250203,6590,-47.34,20240312,3140,10.51,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,130403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,0,3,0.00,140283471,40340,64.02,3460,3495,3445,4535,2445,3490,3477.53,1.78,0,-4985,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1822,-105.76,1.63,12,0.08,-33.00,2141.00,7910,20240223,-55.88,3140,20241210,11.15,3685,-5.29,20250226,3275,6.56,20250203,6590,-47.04,20240312,3140,11.15,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,120403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,127118541,36560,58.02,3460,3495,3445,4535,2445,3490,3476.98,1.78,0,-4602,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.07,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240312,3140,10.67,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,110402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3495,5,2,0.14,79928396,22983,36.48,3460,3495,3445,4535,2445,3490,3477.72,1.78,0,2010,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1824,-105.91,1.63,12,0.04,-33.00,2141.00,7910,20240223,-55.82,3140,20241210,11.31,3685,-5.16,20250226,3275,6.72,20250203,6590,-46.97,20240312,3140,11.31,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,100401,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,34222051,9848,15.63,3460,3495,3445,4535,2445,3490,3475.03,1.78,0,-972,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.02,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240312,3140,10.67,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N +20250307,090403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3445,-45,5,-1.29,2303010,668,1.06,3460,3485,3445,4535,2445,3490,3447.62,1.78,0,-263,3553,3521,3478,3446,3403,3527,3452,261,1045,500,2230,5,1,52197139,1798,-104.39,1.61,12,0.00,-33.00,2141.00,7910,20240223,-56.45,3140,20241210,9.71,3685,-6.51,20250226,3275,5.19,20250203,6590,-47.72,20240312,3140,9.71,20241210,2.12,N,032620,500,260 억,,927663,N,N,690,N,00,N 20250306,160400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,0,3,0.00,199570978,57460,93.78,3490,3510,3435,4535,2445,3490,3472.60,1.79,0,-7875,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1822,-105.76,1.63,12,0.11,-33.00,2141.00,7910,20240223,-55.88,3140,20241210,11.15,3685,-5.29,20250226,3275,6.56,20250203,6590,-47.04,20240306,3140,11.15,20241210,2.13,N,032620,500,260 억,,935319,N,N,690,N,00,N 20250306,150400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,168439193,48533,79.21,3490,3510,3435,4535,2445,3490,3470.61,1.79,0,-7630,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.09,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240306,3140,10.67,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N 20250306,140400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,-5,5,-0.14,140110438,40380,65.90,3490,3510,3435,4535,2445,3490,3469.80,1.79,0,-4675,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1819,-105.61,1.63,12,0.08,-33.00,2141.00,7910,20240223,-55.94,3140,20241210,10.99,3685,-5.43,20250226,3275,6.41,20250203,6590,-47.12,20240306,3140,10.99,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N diff --git a/032640/price/prices-20250301.csv b/032640/price/prices-20250301.csv index 1c4e197c4d22..bf68815b0f9f 100644 --- a/032640/price/prices-20250301.csv +++ b/032640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10560,-110,5,-1.03,5566415260,526054,103.74,10660,10670,10520,13870,7470,10670,10581.46,72.23,21376,22359,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46106,7.41,0.54,12,0.12,1426.00,19633.00,12010,20241127,-12.07,9510,20240415,11.04,10850,-2.67,20250220,9860,7.10,20250123,12010,-12.07,20241127,9510,11.04,20240415,0.08,N,032640,5000,25739 억,,154539194,N,N,8704,N,00,N +20250307,150404,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,-120,5,-1.12,4889933070,461958,91.10,10660,10670,10520,13870,7470,10670,10585.23,72.24,23027,14621,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46062,7.40,0.54,12,0.11,1426.00,19633.00,12010,20241127,-12.16,9510,20240415,10.94,10850,-2.76,20250220,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.08,N,032640,5000,25739 억,,154540845,N,N,6070,N,00,N +20250307,140402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10590,-80,5,-0.75,3832550080,361758,71.34,10660,10670,10550,13870,7470,10670,10594.24,72.22,-10237,-13165,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46237,7.43,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.82,9510,20240415,11.36,10850,-2.40,20250220,9860,7.40,20250123,12010,-11.82,20241127,9510,11.36,20240415,0.08,N,032640,5000,25739 억,,154507581,N,N,6070,N,00,N +20250307,130403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,-100,5,-0.94,3066099085,289264,57.04,10660,10670,10550,13870,7470,10670,10599.66,72.22,-12723,-15876,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46150,7.41,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10850,-2.58,20250220,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.08,N,032640,5000,25739 억,,154505095,N,N,6070,N,00,N +20250307,120403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,-100,5,-0.94,2418747190,228010,44.97,10660,10670,10550,13870,7470,10670,10608.08,72.21,-23882,-21024,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46150,7.41,0.54,12,0.05,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10850,-2.58,20250220,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.08,N,032640,5000,25739 억,,154493936,N,N,6070,N,00,N +20250307,110402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,-100,5,-0.94,1697425510,159773,31.51,10660,10670,10570,13870,7470,10670,10623.98,72.21,-22075,-19110,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46150,7.41,0.54,12,0.04,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10850,-2.58,20250220,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.08,N,032640,5000,25739 억,,154495743,N,N,6070,N,00,N +20250307,100401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-20,5,-0.19,812832630,76403,15.07,10660,10670,10610,13870,7470,10670,10638.75,72.23,13010,11579,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46499,7.47,0.54,12,0.02,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,-1.84,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154530828,N,N,6070,N,00,N +20250307,090404,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-20,5,-0.19,70111060,6584,1.30,10660,10660,10620,13870,7470,10670,10648.70,72.22,-1530,1993,10776,10722,10656,10602,10536,10750,10630,25740,3200,5000,8530,10,1,436611361,46499,7.47,0.54,12,0.00,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,-1.84,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154516288,N,N,6070,N,00,N 20250306,160401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10670,100,2,0.95,5405819800,507081,86.01,10630,10710,10590,13740,7400,10570,10660.66,72.23,-61476,-45191,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46586,7.48,0.54,12,0.12,1426.00,19633.00,12010,20241127,-11.16,9510,20240415,12.20,10850,-1.66,20250220,9860,8.22,20250123,12010,-11.16,20241127,9510,12.20,20240415,0.09,N,032640,5000,25739 억,,154526513,N,N,6070,N,00,N 20250306,150400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10670,100,2,0.95,3821926945,358640,60.83,10630,10710,10590,13740,7400,10570,10656.72,72.25,-24994,-20446,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46586,7.48,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.16,9510,20240415,12.20,10850,-1.66,20250220,9860,8.22,20250123,12010,-11.16,20241127,9510,12.20,20240415,0.09,N,032640,5000,25739 억,,154562995,N,N,5247,N,00,N 20250306,140400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,60,2,0.57,3254041380,305311,51.79,10630,10710,10590,13740,7400,10570,10658.12,72.25,-11267,-21358,10916,10742,10626,10452,10336,10685,10395,25740,3170,5000,8450,10,1,436611361,46412,7.45,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.49,9510,20240415,11.78,10850,-2.03,20250220,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.09,N,032640,5000,25739 억,,154576722,N,N,5247,N,00,N diff --git a/032680/price/prices-20250301.csv b/032680/price/prices-20250301.csv index 08b64f3fb2d8..74cd26b58d12 100644 --- a/032680/price/prices-20250301.csv +++ b/032680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-2,5,-0.62,193236460,611012,112.79,318,320,314,417,225,321,316.25,19.65,0,14062,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.58,-108.00,511.00,871,20240308,-63.38,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,-4,5,-1.25,167337002,529510,97.74,318,320,314,417,225,321,316.02,19.65,0,16863,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,335,-2.94,0.62,12,0.50,-108.00,511.00,871,20240308,-63.61,270,20241209,17.41,467,-32.12,20250110,283,12.01,20250102,871,-63.61,20240308,270,17.41,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-6,5,-1.87,131622981,416434,76.87,318,320,314,417,225,321,316.07,19.65,0,18070,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,333,-2.92,0.62,12,0.39,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,871,-63.83,20240308,270,16.67,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,130403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,-5,5,-1.56,112727173,356525,65.81,318,320,314,417,225,321,316.18,19.65,0,19745,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,334,-2.93,0.62,12,0.34,-108.00,511.00,871,20240308,-63.72,270,20241209,17.04,467,-32.33,20250110,283,11.66,20250102,871,-63.72,20240308,270,17.04,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,120404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,-3,5,-0.93,71293076,225208,41.57,318,320,314,417,225,321,316.57,19.65,0,42903,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,336,-2.94,0.62,12,0.21,-108.00,511.00,871,20240308,-63.49,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,871,-63.49,20240308,270,17.78,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,-4,5,-1.25,58921948,186118,34.36,318,320,314,417,225,321,316.58,19.65,0,50592,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,335,-2.94,0.62,12,0.18,-108.00,511.00,871,20240308,-63.61,270,20241209,17.41,467,-32.12,20250110,283,12.01,20250102,871,-63.61,20240308,270,17.41,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,100401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-2,5,-0.62,30380510,96147,17.75,318,320,314,417,225,321,315.98,19.65,0,36693,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.09,-108.00,511.00,871,20240308,-63.38,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N +20250307,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,-7,5,-2.18,4170280,13271,2.45,318,318,314,417,225,321,314.23,19.65,0,5657,330,325,320,315,310,323,313,211,96,200,200,1,1,105590764,332,-2.91,0.61,12,0.01,-108.00,511.00,871,20240308,-63.95,270,20241209,16.30,467,-32.76,20250110,283,10.95,20250102,871,-63.95,20240308,270,16.30,20241209,2.00,N,032680,200,211 억,,20750476,N,N,0,N,00,N 20250306,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,-1,5,-0.31,172225165,540159,109.37,324,325,315,418,226,322,318.84,19.72,0,-115672,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,339,-2.97,0.63,12,0.51,-108.00,511.00,940,20240222,-65.85,270,20241209,18.89,467,-31.26,20250110,283,13.43,20250102,871,-63.15,20240308,270,18.89,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N 20250306,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,-4,5,-1.24,158047403,495895,100.41,324,325,315,418,226,322,318.71,19.72,0,-113272,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,336,-2.94,0.62,12,0.47,-108.00,511.00,940,20240222,-66.17,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,871,-63.49,20240308,270,17.78,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N 20250306,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-3,5,-0.93,128761635,403545,81.71,324,325,315,418,226,322,319.08,19.72,0,-121907,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.38,-108.00,511.00,940,20240222,-66.06,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N diff --git a/032750/price/prices-20250301.csv b/032750/price/prices-20250301.csv index 5dc7644f3195..bf50c8dce420 100644 --- a/032750/price/prices-20250301.csv +++ b/032750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,55,2,1.32,29576065,7062,106.02,4180,4245,4160,5430,2930,4180,4188.06,1.03,0,-2056,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,382,325.77,0.41,12,0.08,13.00,10228.00,5700,20240925,-25.70,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-5,5,-0.12,26098120,6237,93.63,4180,4245,4160,5430,2930,4180,4184.40,1.03,0,-1998,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,377,321.15,0.41,12,0.07,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-15,5,-0.36,22167735,5295,79.49,4180,4245,4165,5430,2930,4180,4186.54,1.03,0,-1956,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,376,320.38,0.41,12,0.06,13.00,10228.00,5700,20240925,-26.93,3600,20241210,15.69,4450,-6.40,20250214,3910,6.52,20250203,5700,-26.93,20240925,3600,15.69,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-5,5,-0.12,20545695,4906,73.65,4180,4245,4175,5430,2930,4180,4187.87,1.03,0,-1581,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,377,321.15,0.41,12,0.05,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,16970670,4051,60.82,4180,4245,4175,5430,2930,4180,4189.25,1.03,0,-1555,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,379,323.08,0.41,12,0.04,13.00,10228.00,5700,20240925,-26.32,3600,20241210,16.67,4450,-5.62,20250214,3910,7.42,20250203,5700,-26.32,20240925,3600,16.67,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,35,2,0.84,10309050,2465,37.01,4180,4245,4175,5430,2930,4180,4182.17,1.03,0,-685,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,381,324.23,0.41,12,0.03,13.00,10228.00,5700,20240925,-26.05,3600,20241210,17.08,4450,-5.28,20250214,3910,7.80,20250203,5700,-26.05,20240925,3600,17.08,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-5,5,-0.12,8604525,2060,30.93,4180,4245,4175,5430,2930,4180,4176.95,1.03,0,-541,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,377,321.15,0.41,12,0.02,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N +20250307,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-5,5,-0.12,2872770,688,10.33,4180,4180,4175,5430,2930,4180,4175.54,1.03,0,-613,4240,4210,4190,4160,4140,4200,4150,45,1250,500,2920,5,1,9031122,377,321.15,0.41,12,0.01,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.72,N,032750,500,45 억,,92649,N,N,0,N,00,N 20250306,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-40,5,-0.95,27885925,6661,68.42,4220,4220,4170,5480,2955,4220,4186.45,1.04,0,-1637,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,321.54,0.41,12,0.07,13.00,10228.00,5700,20240925,-26.67,3600,20241210,16.11,4450,-6.07,20250214,3910,6.91,20250203,5700,-26.67,20240925,3600,16.11,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N 20250306,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-45,5,-1.07,27100235,6473,66.49,4220,4220,4170,5480,2955,4220,4186.66,1.04,0,-1451,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,377,321.15,0.41,12,0.07,13.00,10228.00,5700,20240925,-26.75,3600,20241210,15.97,4450,-6.18,20250214,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N 20250306,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-35,5,-0.83,22485560,5369,55.15,4220,4220,4170,5480,2955,4220,4188.04,1.04,0,-347,4270,4245,4205,4180,4140,4257,4192,45,1260,500,2950,5,1,9031122,378,321.92,0.41,12,0.06,13.00,10228.00,5700,20240925,-26.58,3600,20241210,16.25,4450,-5.96,20250214,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.71,N,032750,500,45 억,,94280,N,N,0,N,00,N diff --git a/032790/price/prices-20250301.csv b/032790/price/prices-20250301.csv index 56835e797f9e..be314cce4230 100644 --- a/032790/price/prices-20250301.csv +++ b/032790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,-15,5,-1.43,1591370342,1536450,18.71,1051,1109,977,1366,736,1051,1035.68,0.26,0,41295,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,450,-1.65,1.16,12,3.54,-628.00,895.00,2570,20240405,-59.69,851,20250206,21.74,1209,-14.31,20250306,851,21.74,20250206,2570,-59.69,20240405,851,21.74,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-71,5,-6.76,1555898372,1501110,18.28,1051,1109,977,1366,736,1051,1036.43,0.26,0,46680,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,425,-1.56,1.09,12,3.46,-628.00,895.00,2570,20240405,-61.87,851,20250206,15.16,1209,-18.94,20250306,851,15.16,20250206,2570,-61.87,20240405,851,15.16,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-51,5,-4.85,1449304933,1393122,16.97,1051,1109,996,1366,736,1051,1040.28,0.26,0,35913,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,434,-1.59,1.12,12,3.21,-628.00,895.00,2570,20240405,-61.09,851,20250206,17.51,1209,-17.29,20250306,851,17.51,20250206,2570,-61.09,20240405,851,17.51,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,-49,5,-4.66,1406075097,1350128,16.44,1051,1109,996,1366,736,1051,1041.39,0.26,0,36813,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,435,-1.60,1.12,12,3.11,-628.00,895.00,2570,20240405,-61.01,851,20250206,17.74,1209,-17.12,20250306,851,17.74,20250206,2570,-61.01,20240405,851,17.74,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,-47,5,-4.47,1353502261,1297649,15.81,1051,1109,996,1366,736,1051,1043.00,0.26,0,43440,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,436,-1.60,1.12,12,2.99,-628.00,895.00,2570,20240405,-60.93,851,20250206,17.98,1209,-16.96,20250306,851,17.98,20250206,2570,-60.93,20240405,851,17.98,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,-36,5,-3.43,1287572890,1232236,15.01,1051,1109,996,1366,736,1051,1044.87,0.26,0,43167,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,440,-1.62,1.13,12,2.84,-628.00,895.00,2570,20240405,-60.51,851,20250206,19.27,1209,-16.05,20250306,851,19.27,20250206,2570,-60.51,20240405,851,19.27,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-42,5,-4.00,753858216,726087,8.84,1051,1089,996,1366,736,1051,1038.13,0.26,0,68090,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,438,-1.61,1.13,12,1.67,-628.00,895.00,2570,20240405,-60.74,851,20250206,18.57,1209,-16.54,20250306,851,18.57,20250206,2570,-60.74,20240405,851,18.57,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N +20250307,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,-3,5,-0.29,267982939,255366,3.11,1051,1089,1023,1366,736,1051,1049.36,0.26,0,41352,1332,1191,1068,927,804,1262,998,217,315,500,730,1,1,43388223,455,-1.67,1.17,12,0.59,-628.00,895.00,2570,20240405,-59.22,851,20250206,23.15,1209,-13.32,20250306,851,23.15,20250206,2570,-59.22,20240405,851,23.15,20250206,0.22,N,032790,500,216 억,,114867,N,N,0,N,00,N 20250306,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,121,2,13.01,9509830825,8105660,8444.19,956,1209,945,1209,651,930,1173.63,0.34,0,-32941,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,456,-1.67,1.17,12,18.68,-628.00,895.00,2570,20240405,-59.11,851,20250206,23.50,1209,-13.07,20250306,851,23.50,20250206,2570,-59.11,20240405,851,23.50,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N 20250306,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,277,2,29.78,8342044639,7086819,7382.79,956,1209,945,1209,651,930,1177.12,0.34,0,-16241,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,524,-1.92,1.35,12,16.33,-628.00,895.00,2570,20240405,-53.04,851,20250206,41.83,1209,-0.17,20250306,851,41.83,20250206,2570,-53.04,20240405,851,41.83,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N 20250306,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,279,1,30.00,7964555489,6772805,7055.67,956,1209,945,1209,651,930,1175.96,0.34,0,-8249,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,525,-1.93,1.35,12,15.61,-628.00,895.00,2570,20240405,-52.96,851,20250206,42.07,1209,0.00,20250306,851,42.07,20250206,2570,-52.96,20240405,851,42.07,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N diff --git a/032800/price/prices-20250301.csv b/032800/price/prices-20250301.csv index 825b619e9086..2c6e58733c55 100644 --- a/032800/price/prices-20250301.csv +++ b/032800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,614,7,2,1.15,127180820,204474,208.77,610,645,600,789,425,607,621.99,0.28,0,10523,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,282,-2.94,0.46,06,0.44,-209.00,1344.00,2450,20240319,-74.94,496,20250217,23.79,754,-18.57,20250221,496,23.79,20250217,800,-23.25,20241101,150,309.33,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,150405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,618,11,2,1.81,121535938,195344,199.45,610,645,600,789,425,607,622.16,0.28,0,10980,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,284,-2.96,0.46,06,0.43,-209.00,1344.00,2450,20240319,-74.78,496,20250217,24.60,754,-18.04,20250221,496,24.60,20250217,800,-22.75,20241101,150,312.00,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,140403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,622,15,2,2.47,82913649,133458,136.26,610,645,600,789,425,607,621.27,0.28,0,2915,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,286,-2.98,0.46,06,0.29,-209.00,1344.00,2450,20240319,-74.61,496,20250217,25.40,754,-17.51,20250221,496,25.40,20250217,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,130404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,622,15,2,2.47,73192264,117965,120.44,610,645,600,789,425,607,620.46,0.28,0,7562,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,286,-2.98,0.46,06,0.26,-209.00,1344.00,2450,20240319,-74.61,496,20250217,25.40,754,-17.51,20250221,496,25.40,20250217,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,120404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,619,12,2,1.98,68515744,110424,112.75,610,645,600,789,425,607,620.48,0.28,0,7684,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,284,-2.96,0.46,06,0.24,-209.00,1344.00,2450,20240319,-74.73,496,20250217,24.80,754,-17.90,20250221,496,24.80,20250217,800,-22.62,20241101,150,312.67,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,110404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,621,14,2,2.31,61510924,99081,101.16,610,645,600,789,425,607,620.81,0.28,0,2678,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,285,-2.97,0.46,06,0.22,-209.00,1344.00,2450,20240319,-74.65,496,20250217,25.20,754,-17.64,20250221,496,25.20,20250217,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,100402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,618,11,2,1.81,28174850,46038,47.01,610,620,600,789,425,607,611.99,0.28,0,20878,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,284,-2.96,0.46,06,0.10,-209.00,1344.00,2450,20240319,-74.78,496,20250217,24.60,754,-18.04,20250221,496,24.60,20250217,800,-22.75,20241101,150,312.00,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N +20250307,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,607,0,3,0.00,415657,682,0.70,610,610,607,789,425,607,609.47,0.28,0,-11,625,615,610,600,595,613,598,230,182,500,360,1,1,45957058,279,-2.90,0.45,06,0.00,-209.00,1344.00,2450,20240319,-75.22,496,20250217,22.38,754,-19.50,20250221,496,22.38,20250217,800,-24.12,20241101,150,304.67,20240906,0.00,N,032800,500,229 억,,126533,N,N,0,N,00,N 20250306,160402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,607,-6,5,-0.98,59761048,97937,95.11,613,620,605,796,430,613,610.20,0.25,0,12130,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,279,-2.90,0.45,06,0.21,-209.00,1344.00,2450,20240319,-75.22,496,20250217,22.38,754,-19.50,20250221,496,22.38,20250217,800,-24.12,20241101,150,304.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N 20250306,150401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,605,-8,5,-1.31,59006861,96694,93.90,613,620,605,796,430,613,610.24,0.25,0,11766,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,278,-2.89,0.45,06,0.21,-209.00,1344.00,2450,20240319,-75.31,496,20250217,21.98,754,-19.76,20250221,496,21.98,20250217,800,-24.38,20241101,150,303.33,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N 20250306,140401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,613,0,3,0.00,52036450,85253,82.79,613,620,605,796,430,613,610.38,0.25,0,8920,641,626,613,598,585,634,606,230,183,500,360,1,1,45957058,282,-2.93,0.46,06,0.19,-209.00,1344.00,2450,20240319,-74.98,496,20250217,23.59,754,-18.70,20250221,496,23.59,20250217,800,-23.38,20241101,150,308.67,20240906,0.00,N,032800,500,229 억,,114408,N,N,0,N,00,N diff --git a/032820/price/prices-20250301.csv b/032820/price/prices-20250301.csv index f1dad2adf53a..18346f298703 100644 --- a/032820/price/prices-20250301.csv +++ b/032820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,4568950497,2243730,88.53,2035,2075,2010,2665,1435,2050,2036.27,2.50,0,53218,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,1.37,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,150405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2060,10,2,0.49,4130519456,2029985,80.10,2035,2075,2010,2665,1435,2050,2034.74,2.50,0,61370,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3380,62.42,3.07,12,1.24,33.00,672.00,3300,20240718,-37.58,1265,20240306,62.85,2370,-13.08,20250218,1659,24.17,20250102,3300,-37.58,20240718,1268,62.46,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,140403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,3046211744,1500527,59.21,2035,2050,2010,2665,1435,2050,2030.06,2.50,0,113408,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,0.91,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,130404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,-25,5,-1.22,2484060884,1224304,48.31,2035,2050,2010,2665,1435,2050,2028.92,2.50,0,50451,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3323,61.36,3.01,12,0.75,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1268,59.70,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,120405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2030,-20,5,-0.98,2128834077,1048961,41.39,2035,2050,2010,2665,1435,2050,2029.42,2.50,0,12182,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3331,61.52,3.02,12,0.64,33.00,672.00,3300,20240718,-38.48,1265,20240306,60.47,2370,-14.35,20250218,1659,22.36,20250102,3300,-38.48,20240718,1268,60.09,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,110404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,1908373322,940342,37.10,2035,2050,2010,2665,1435,2050,2029.39,2.50,0,10145,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,0.57,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,100402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2040,-10,5,-0.49,1465588086,723411,28.54,2035,2050,2010,2665,1435,2050,2025.86,2.50,0,133403,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3348,61.82,3.04,12,0.44,33.00,672.00,3300,20240718,-38.18,1265,20240306,61.26,2370,-13.92,20250218,1659,22.97,20250102,3300,-38.18,20240718,1268,60.88,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N +20250307,090405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,-25,5,-1.22,312199745,153975,6.08,2035,2040,2015,2665,1435,2050,2027.26,2.50,0,10870,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3323,61.36,3.01,12,0.09,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1268,59.70,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N 20250306,160402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2050,-40,5,-1.91,5226864681,2519630,86.84,2110,2115,2045,2715,1465,2090,2074.57,2.78,0,-470291,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3364,62.12,3.05,12,1.54,33.00,672.00,3300,20240718,-37.88,1265,20240306,62.06,2370,-13.50,20250218,1659,23.57,20250102,3300,-37.88,20240718,1265,62.06,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N 20250306,150402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2050,-40,5,-1.91,4928252654,2373877,81.81,2110,2115,2045,2715,1465,2090,2076.04,2.78,0,-467500,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3364,62.12,3.05,12,1.45,33.00,672.00,3300,20240718,-37.88,1265,20240306,62.06,2370,-13.50,20250218,1659,23.57,20250102,3300,-37.88,20240718,1265,62.06,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N 20250306,140401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2060,-30,5,-1.44,4102591724,1971478,67.95,2110,2115,2055,2715,1465,2090,2080.97,2.78,0,-252132,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3380,62.42,3.07,12,1.20,33.00,672.00,3300,20240718,-37.58,1265,20240306,62.85,2370,-13.08,20250218,1659,24.17,20250102,3300,-37.58,20240718,1265,62.85,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N diff --git a/032830/price/prices-20250301.csv b/032830/price/prices-20250301.csv index 8cda1dd772af..e72bba368c3c 100644 --- a/032830/price/prices-20250301.csv +++ b/032830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84000,-1400,5,-1.64,32361663850,382877,150.60,85300,85900,83600,111000,59800,85400,84522.43,21.55,0,-22519,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,168000,8.86,0.38,12,0.19,9477.00,222741.00,111000,20241118,-24.32,76600,20240419,9.66,103700,-19.00,20250217,81000,3.70,20250124,111000,-24.32,20241118,76600,9.66,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,617,N,00,N +20250307,150405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84000,-1400,5,-1.64,26910766400,318015,125.08,85300,85900,83600,111000,59800,85400,84621.03,21.55,0,-34705,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,168000,8.86,0.38,12,0.16,9477.00,222741.00,111000,20241118,-24.32,76600,20240419,9.66,103700,-19.00,20250217,81000,3.70,20250124,111000,-24.32,20241118,76600,9.66,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,140403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,-1300,5,-1.52,22549017100,266183,104.70,85300,85900,83600,111000,59800,85400,84712.43,21.55,0,-40050,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,168200,8.87,0.38,12,0.13,9477.00,222741.00,111000,20241118,-24.23,76600,20240419,9.79,103700,-18.90,20250217,81000,3.83,20250124,111000,-24.23,20241118,76600,9.79,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,130404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-800,5,-0.94,15998618300,188316,74.07,85300,85900,84600,111000,59800,85400,84956.21,21.55,0,-10149,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,169200,8.93,0.38,12,0.09,9477.00,222741.00,111000,20241118,-23.78,76600,20240419,10.44,103700,-18.42,20250217,81000,4.44,20250124,111000,-23.78,20241118,76600,10.44,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,120405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84900,-500,5,-0.59,12741600900,149939,58.97,85300,85900,84600,111000,59800,85400,84978.53,21.55,0,-9773,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,169800,8.96,0.38,12,0.07,9477.00,222741.00,111000,20241118,-23.51,76600,20240419,10.84,103700,-18.13,20250217,81000,4.81,20250124,111000,-23.51,20241118,76600,10.84,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,110404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84900,-500,5,-0.59,10533551550,123906,48.74,85300,85900,84600,111000,59800,85400,85012.40,21.55,0,-7334,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,169800,8.96,0.38,12,0.06,9477.00,222741.00,111000,20241118,-23.51,76600,20240419,10.84,103700,-18.13,20250217,81000,4.81,20250124,111000,-23.51,20241118,76600,10.84,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,100402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84900,-500,5,-0.59,8041712850,94549,37.19,85300,85900,84600,111000,59800,85400,85053.34,21.55,0,-3705,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,169800,8.96,0.38,12,0.05,9477.00,222741.00,111000,20241118,-23.51,76600,20240419,10.84,103700,-18.13,20250217,81000,4.81,20250124,111000,-23.51,20241118,76600,10.84,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N +20250307,090405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85800,400,2,0.47,975477600,11422,4.49,85300,85800,85100,111000,59800,85400,85403.40,21.55,0,3885,87200,86300,85400,84500,83600,86300,84500,1000,25600,500,64900,100,1,200000000,171600,9.05,0.39,12,0.01,9477.00,222741.00,111000,20241118,-22.70,76600,20240419,12.01,103700,-17.26,20250217,81000,5.93,20250124,111000,-22.70,20241118,76600,12.01,20240419,0.03,N,032830,500,1000 억,,43105725,N,N,613,N,00,N 20250306,160402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85400,200,2,0.23,21621667750,253837,68.03,85400,86300,84500,110700,59700,85200,85179.17,21.55,0,51572,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170800,9.01,0.38,12,0.13,9477.00,222741.00,111000,20241118,-23.06,76600,20240419,11.49,103700,-17.65,20250217,81000,5.43,20250124,111000,-23.06,20241118,76600,11.49,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,613,N,00,N 20250306,150402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,18830364250,221119,59.26,85400,86300,84500,110700,59700,85200,85159.41,21.55,0,46191,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.11,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N 20250306,140402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,15602995800,183182,49.09,85400,86300,84500,110700,59700,85200,85177.56,21.55,0,35945,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.09,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N diff --git a/032850/price/prices-20250301.csv b/032850/price/prices-20250301.csv index 7990b9789932..83cf6a529103 100644 --- a/032850/price/prices-20250301.csv +++ b/032850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-35,5,-0.72,336607629,69615,80.27,4835,4875,4800,6280,3385,4835,4835.38,2.12,0,-19656,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,798,14.41,1.17,12,0.42,333.00,4096.00,9050,20240223,-46.96,4405,20241209,8.97,5400,-11.11,20250226,4715,1.80,20250203,7600,-36.84,20240312,4405,8.97,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-30,5,-0.62,317301959,65594,75.63,4835,4875,4800,6280,3385,4835,4837.36,2.12,0,-19033,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,799,14.43,1.17,12,0.39,333.00,4096.00,9050,20240223,-46.91,4405,20241209,9.08,5400,-11.02,20250226,4715,1.91,20250203,7600,-36.78,20240312,4405,9.08,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,10,2,0.21,226029134,46673,53.82,4835,4875,4800,6280,3385,4835,4842.82,2.12,0,-12695,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,805,14.55,1.18,12,0.28,333.00,4096.00,9050,20240223,-46.46,4405,20241209,9.99,5400,-10.28,20250226,4715,2.76,20250203,7600,-36.25,20240312,4405,9.99,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,15,2,0.31,198519119,40997,47.27,4835,4875,4800,6280,3385,4835,4842.28,2.12,0,-9916,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,806,14.56,1.18,12,0.25,333.00,4096.00,9050,20240223,-46.41,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7600,-36.18,20240312,4405,10.10,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,120405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,5,2,0.10,165076849,34084,39.30,4835,4875,4800,6280,3385,4835,4843.24,2.12,0,-7198,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,805,14.53,1.18,12,0.21,333.00,4096.00,9050,20240223,-46.52,4405,20241209,9.88,5400,-10.37,20250226,4715,2.65,20250203,7600,-36.32,20240312,4405,9.88,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,110404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,25,2,0.52,112556294,23257,26.82,4835,4875,4800,6280,3385,4835,4839.67,2.12,0,-1230,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,808,14.59,1.19,12,0.14,333.00,4096.00,9050,20240223,-46.30,4405,20241209,10.33,5400,-10.00,20250226,4715,3.08,20250203,7600,-36.05,20240312,4405,10.33,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,100403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,25,2,0.52,85320682,17646,20.35,4835,4875,4800,6280,3385,4835,4835.13,2.12,0,-3222,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,808,14.59,1.19,12,0.11,333.00,4096.00,9050,20240223,-46.30,4405,20241209,10.33,5400,-10.00,20250226,4715,3.08,20250203,7600,-36.05,20240312,4405,10.33,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N +20250307,090406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-10,5,-0.21,16373205,3400,3.92,4835,4835,4800,6280,3385,4835,4815.65,2.12,0,-1941,4918,4876,4853,4811,4788,4865,4800,83,1445,500,3090,5,1,16623293,802,14.49,1.18,12,0.02,333.00,4096.00,9050,20240223,-46.69,4405,20241209,9.53,5400,-10.65,20250226,4715,2.33,20250203,7600,-36.51,20240312,4405,9.53,20241209,4.03,N,032850,500,83 억,,351858,N,N,0,N,00,N 20250306,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-50,5,-1.02,418384603,86192,182.73,4890,4895,4830,6350,3420,4885,4854.10,2.13,0,-12592,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,804,14.52,1.18,12,0.52,333.00,4096.00,9050,20240223,-46.57,4405,20241209,9.76,5400,-10.46,20250226,4715,2.55,20250203,8290,-41.68,20240306,4405,9.76,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N 20250306,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-40,5,-0.82,405659498,83562,177.16,4890,4895,4830,6350,3420,4885,4854.59,2.13,0,-11925,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,805,14.55,1.18,12,0.50,333.00,4096.00,9050,20240223,-46.46,4405,20241209,9.99,5400,-10.28,20250226,4715,2.76,20250203,8290,-41.56,20240306,4405,9.99,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N 20250306,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-35,5,-0.72,341712805,70380,149.21,4890,4895,4840,6350,3420,4885,4855.25,2.13,0,-4902,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,806,14.56,1.18,12,0.42,333.00,4096.00,9050,20240223,-46.41,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,8290,-41.50,20240306,4405,10.10,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N diff --git a/032860/price/prices-20250301.csv b/032860/price/prices-20250301.csv index 80604d388a66..ca7c82bb34b1 100644 --- a/032860/price/prices-20250301.csv +++ b/032860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,1,2,0.08,161271986,128706,287.86,1209,1305,1209,1583,853,1218,1253.03,0.28,0,217,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,492,-9.31,0.92,12,0.32,-131.00,1319.00,3995,20241022,-69.49,1161,20241227,5.00,1430,-14.76,20250124,1170,4.19,20250305,3995,-69.49,20241022,1161,5.00,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,150406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,3,2,0.25,160024356,127682,285.57,1209,1305,1209,1583,853,1218,1253.30,0.28,0,363,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,493,-9.32,0.93,12,0.32,-131.00,1319.00,3995,20241022,-69.44,1161,20241227,5.17,1430,-14.62,20250124,1170,4.36,20250305,3995,-69.44,20241022,1161,5.17,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,140404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,1,2,0.08,159098874,126925,283.87,1209,1305,1209,1583,853,1218,1253.49,0.28,0,508,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,492,-9.31,0.92,12,0.31,-131.00,1319.00,3995,20241022,-69.49,1161,20241227,5.00,1430,-14.76,20250124,1170,4.19,20250305,3995,-69.49,20241022,1161,5.00,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,130405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1211,-7,5,-0.57,141396539,112373,251.33,1209,1305,1209,1583,853,1218,1258.28,0.28,0,2120,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,489,-9.24,0.92,12,0.28,-131.00,1319.00,3995,20241022,-69.69,1161,20241227,4.31,1430,-15.31,20250124,1170,3.50,20250305,3995,-69.69,20241022,1161,4.31,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,120406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,1,2,0.08,133085534,105524,236.01,1209,1305,1209,1583,853,1218,1261.19,0.28,0,2159,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,492,-9.31,0.92,12,0.26,-131.00,1319.00,3995,20241022,-69.49,1161,20241227,5.00,1430,-14.76,20250124,1170,4.19,20250305,3995,-69.49,20241022,1161,5.00,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,110405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,47,2,3.86,107575310,84924,189.94,1209,1305,1209,1583,853,1218,1266.72,0.28,0,-398,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,511,-9.66,0.96,12,0.21,-131.00,1319.00,3995,20241022,-68.34,1161,20241227,8.96,1430,-11.54,20250124,1170,8.12,20250305,3995,-68.34,20241022,1161,8.96,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,100403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,54,2,4.43,89239447,70498,157.67,1209,1305,1209,1583,853,1218,1265.84,0.28,0,-720,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,514,-9.71,0.96,12,0.17,-131.00,1319.00,3995,20241022,-68.16,1161,20241227,9.56,1430,-11.05,20250124,1170,8.72,20250305,3995,-68.16,20241022,1161,9.56,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N +20250307,090406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1229,11,2,0.90,13128430,10731,24.00,1209,1230,1209,1583,853,1218,1223.41,0.28,0,240,1252,1234,1208,1190,1164,1244,1200,202,365,500,730,1,1,40395863,496,-9.38,0.93,12,0.03,-131.00,1319.00,3995,20241022,-69.24,1161,20241227,5.86,1430,-14.06,20250124,1170,5.04,20250305,3995,-69.24,20241022,1161,5.86,20241227,0.00,N,032860,500,201 억,,111768,N,N,0,N,00,N 20250306,160403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,21,2,1.75,52695316,43716,173.60,1197,1226,1182,1556,838,1197,1205.40,0.29,0,-3525,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,492,-9.30,0.92,12,0.11,-131.00,1319.00,3995,20241022,-69.51,1161,20241227,4.91,1430,-14.83,20250124,1170,4.10,20250305,3995,-69.51,20241022,1161,4.91,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N 20250306,150402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,8,2,0.67,36143966,30013,119.18,1197,1226,1182,1556,838,1197,1204.28,0.29,0,-3334,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,487,-9.20,0.91,12,0.07,-131.00,1319.00,3995,20241022,-69.84,1161,20241227,3.79,1430,-15.73,20250124,1170,2.99,20250305,3995,-69.84,20241022,1161,3.79,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N 20250306,140402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1204,7,2,0.58,23168880,19231,76.37,1197,1226,1182,1556,838,1197,1204.77,0.29,0,-3163,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,486,-9.19,0.91,12,0.05,-131.00,1319.00,3995,20241022,-69.86,1161,20241227,3.70,1430,-15.80,20250124,1170,2.91,20250305,3995,-69.86,20241022,1161,3.70,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N diff --git a/032940/price/prices-20250301.csv b/032940/price/prices-20250301.csv index a78a5492c511..c7174e795df2 100644 --- a/032940/price/prices-20250301.csv +++ b/032940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160404,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-190,5,-4.69,1281675648,325833,88.88,3960,4045,3850,5260,2835,4050,3933.61,1.87,0,-84020,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,702,-23.68,0.28,12,1.79,-163.00,13720.00,6840,20240614,-43.57,2915,20241210,32.42,4670,-17.34,20250221,3225,19.69,20250203,6840,-43.57,20240614,2915,32.42,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,150406,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-175,5,-4.32,1195405953,303590,82.82,3960,4045,3850,5260,2835,4050,3937.57,1.87,0,-79505,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,705,-23.77,0.28,12,1.67,-163.00,13720.00,6840,20240614,-43.35,2915,20241210,32.93,4670,-17.02,20250221,3225,20.16,20250203,6840,-43.35,20240614,2915,32.93,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,140404,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-145,5,-3.58,1119101008,283959,77.46,3960,4045,3850,5260,2835,4050,3941.07,1.87,0,-72818,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,710,-23.96,0.28,12,1.56,-163.00,13720.00,6840,20240614,-42.91,2915,20241210,33.96,4670,-16.38,20250221,3225,21.09,20250203,6840,-42.91,20240614,2915,33.96,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,130405,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-150,5,-3.70,1062160198,269414,73.49,3960,4045,3850,5260,2835,4050,3942.48,1.87,0,-61148,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,710,-23.93,0.28,12,1.48,-163.00,13720.00,6840,20240614,-42.98,2915,20241210,33.79,4670,-16.49,20250221,3225,20.93,20250203,6840,-42.98,20240614,2915,33.79,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,120406,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,-155,5,-3.83,1030938449,261418,71.31,3960,4045,3850,5260,2835,4050,3943.64,1.87,0,-60407,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,709,-23.90,0.28,12,1.44,-163.00,13720.00,6840,20240614,-43.06,2915,20241210,33.62,4670,-16.60,20250221,3225,20.78,20250203,6840,-43.06,20240614,2915,33.62,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,110405,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,-70,5,-1.73,916185159,232245,63.35,3960,4045,3850,5260,2835,4050,3944.91,1.87,0,-56245,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,724,-24.42,0.29,12,1.28,-163.00,13720.00,6840,20240614,-41.81,2915,20241210,36.54,4670,-14.78,20250221,3225,23.41,20250203,6840,-41.81,20240614,2915,36.54,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,100403,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-180,5,-4.44,383024635,98414,26.85,3960,3960,3850,5260,2835,4050,3891.97,1.87,0,-36273,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,704,-23.74,0.28,12,0.54,-163.00,13720.00,6840,20240614,-43.42,2915,20241210,32.76,4670,-17.13,20250221,3225,20.00,20250203,6840,-43.42,20240614,2915,32.76,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N +20250307,090406,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-105,5,-2.59,67397025,17190,4.69,3960,3960,3870,5260,2835,4050,3920.71,1.87,0,-5206,4256,4152,3996,3892,3736,4075,3815,91,1210,500,2510,5,1,18193230,718,-24.20,0.29,12,0.09,-163.00,13720.00,6840,20240614,-42.32,2915,20241210,35.33,4670,-15.52,20250221,3225,22.33,20250203,6840,-42.32,20240614,2915,35.33,20241210,4.70,N,032940,500,90 억,,340981,N,N,0,N,01,N 20250306,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,1393112703,352238,28.34,4080,4100,3840,5260,2835,4050,3953.23,1.98,0,-20463,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,737,-24.85,0.30,12,1.94,-163.00,13720.00,6840,20240614,-40.79,2915,20241210,38.94,4670,-13.28,20250221,3225,25.58,20250203,6840,-40.79,20240614,2915,38.94,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N 20250306,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-190,5,-4.69,1093033063,276823,22.27,4080,4100,3855,5260,2835,4050,3948.28,1.98,0,-13785,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,702,-23.68,0.28,12,1.52,-163.00,13720.00,6840,20240614,-43.57,2915,20241210,32.42,4670,-17.34,20250221,3225,19.69,20250203,6840,-43.57,20240614,2915,32.42,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N 20250306,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-130,5,-3.21,960305603,242608,19.52,4080,4100,3880,5260,2835,4050,3958.04,1.98,0,-3981,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,713,-24.05,0.29,12,1.33,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N diff --git a/032960/price/prices-20250301.csv b/032960/price/prices-20250301.csv index 6ed0e0fd0fac..80b815eb8014 100644 --- a/032960/price/prices-20250301.csv +++ b/032960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,-20,5,-0.20,19361830,1921,163.49,10070,10150,10050,13090,7050,10070,10079.04,0.35,0,-54,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,17.98,0.59,12,0.05,559.00,16899.00,13918,20240507,-27.79,9492,20241209,5.88,10660,-5.72,20250108,9780,2.76,20250207,14370,-30.06,20240507,9780,2.76,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,18256160,1811,154.13,10070,10150,10070,13090,7050,10070,10080.71,0.35,0,56,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.05,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,16665100,1653,140.68,10070,10150,10070,13090,7050,10070,10081.73,0.35,0,53,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,80,2,0.79,16463700,1633,138.98,10070,10150,10070,13090,7050,10070,10081.87,0.35,0,53,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,405,18.16,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.07,9492,20241209,6.93,10660,-4.78,20250108,9780,3.78,20250207,14370,-29.37,20240507,9780,3.78,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,120406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,11356820,1126,95.83,10070,10140,10070,13090,7050,10070,10085.99,0.35,0,-53,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.03,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,90630,9,0.77,10070,10070,10070,13090,7050,10070,10070.00,0.35,0,-9,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,90630,9,0.77,10070,10070,10070,13090,7050,10070,10070.00,0.35,0,-9,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N +20250307,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,0,0,0.00,0,0,0,13090,7050,10070,0.00,0.35,0,0,10210,10140,10040,9970,9870,10090,9920,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13845,N,N,0,N,00,N 20250306,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,11851370,1175,62.10,10090,10110,9940,13090,7050,10070,10086.27,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.03,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N 20250306,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,11368010,1127,59.57,10090,10110,9940,13090,7050,10070,10086.97,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.03,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N 20250306,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,30,2,0.30,9998110,991,52.38,10090,10110,9940,13090,7050,10070,10088.91,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,403,18.07,0.60,12,0.02,559.00,16899.00,13918,20240507,-27.43,9492,20241209,6.41,10660,-5.25,20250108,9780,3.27,20250207,14370,-29.71,20240507,9780,3.27,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N diff --git a/032980/price/prices-20250301.csv b/032980/price/prices-20250301.csv index 475ee69855ed..dabc0e4121a4 100644 --- a/032980/price/prices-20250301.csv +++ b/032980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160404,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,150407,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,140404,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,130406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,120406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,110405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,100404,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N +20250307,090407,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N 20250306,160403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N 20250306,150403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N 20250306,140403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.96,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,430705,N,N,0,N,00,N diff --git a/033050/price/prices-20250301.csv b/033050/price/prices-20250301.csv index 63962c7099a6..facf972dd425 100644 --- a/033050/price/prices-20250301.csv +++ b/033050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-15,5,-1.77,5476413,6600,73.97,840,846,824,1101,593,847,829.76,0.21,0,87,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,271,11.09,0.51,12,0.02,75.00,1635.00,1112,20240312,-25.18,698,20240805,19.20,893,-6.83,20250210,798,4.26,20250102,1112,-25.18,20240312,698,19.20,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-13,5,-1.53,5177723,6241,69.94,840,846,824,1101,593,847,829.63,0.21,0,138,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,272,11.12,0.51,12,0.02,75.00,1635.00,1112,20240312,-25.00,698,20240805,19.48,893,-6.61,20250210,798,4.51,20250102,1112,-25.00,20240312,698,19.48,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,140405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-23,5,-2.72,5037605,6073,68.06,840,846,824,1101,593,847,829.51,0.21,0,139,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,268,10.99,0.50,12,0.02,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1112,-25.90,20240312,698,18.05,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,130406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-23,5,-2.72,3999265,4813,53.94,840,846,824,1101,593,847,830.93,0.21,0,139,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,268,10.99,0.50,12,0.01,75.00,1635.00,1112,20240312,-25.90,698,20240805,18.05,893,-7.73,20250210,798,3.26,20250102,1112,-25.90,20240312,698,18.05,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,120407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-16,5,-1.89,1344034,1601,17.94,840,846,831,1101,593,847,839.50,0.21,0,85,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,271,11.08,0.51,12,0.00,75.00,1635.00,1112,20240312,-25.27,698,20240805,19.05,893,-6.94,20250210,798,4.14,20250102,1112,-25.27,20240312,698,19.05,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,110406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-11,5,-1.30,313446,374,4.19,840,846,836,1101,593,847,838.09,0.21,0,85,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,272,11.15,0.51,12,0.00,75.00,1635.00,1112,20240312,-24.82,698,20240805,19.77,893,-6.38,20250210,798,4.76,20250102,1112,-24.82,20240312,698,19.77,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,100404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-2,5,-0.24,171010,204,2.29,840,846,836,1101,593,847,838.28,0.21,0,49,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,275,11.27,0.52,12,0.00,75.00,1635.00,1112,20240312,-24.01,698,20240805,21.06,893,-5.38,20250210,798,5.89,20250102,1112,-24.01,20240312,698,21.06,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N +20250307,090407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-1,5,-0.12,59760,71,0.80,840,846,840,1101,593,847,841.69,0.21,0,51,860,853,842,835,824,857,839,326,254,1000,570,1,1,32579342,276,11.28,0.52,12,0.00,75.00,1635.00,1112,20240312,-23.92,698,20240805,21.20,893,-5.26,20250210,798,6.02,20250102,1112,-23.92,20240312,698,21.20,20240805,0.23,N,033050,1000,325 억,,66935,N,N,0,N,00,N 20250306,160404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,13,2,1.56,7448137,8923,65.20,834,849,831,1084,584,834,834.71,0.21,0,25,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,276,11.29,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N 20250306,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,13,2,1.56,7448137,8923,65.20,834,849,831,1084,584,834,834.71,0.21,0,25,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,276,11.29,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N 20250306,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,9,2,1.08,7346616,8803,64.32,834,849,831,1084,584,834,834.56,0.21,0,126,862,847,835,820,808,855,828,326,250,1000,560,1,1,32579342,275,11.24,0.52,12,0.03,75.00,1635.00,1112,20240312,-24.19,698,20240805,20.77,893,-5.60,20250210,798,5.64,20250102,1112,-24.19,20240312,698,20.77,20240805,0.23,N,033050,1000,325 억,,66910,N,N,0,N,00,N diff --git a/033100/price/prices-20250301.csv b/033100/price/prices-20250301.csv index 0ec39075112c..6360ef95ab11 100644 --- a/033100/price/prices-20250301.csv +++ b/033100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160405,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36850,-1100,5,-2.90,6278813550,168663,99.92,37400,37900,36650,49300,26600,37950,37229.94,16.71,0,8554,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5919,10.50,4.74,12,1.05,3510.00,7770.00,100700,20240711,-63.41,20600,20240228,78.88,64200,-42.60,20250123,36650,0.55,20250307,100700,-63.41,20240711,29000,27.07,20240307,5.13,N,033100,500,80 억,,2683618,N,N,681,N,00,N +20250307,150407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36850,-1100,5,-2.90,5862691400,157382,93.23,37400,37900,36650,49300,26600,37950,37251.35,16.71,0,9656,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5919,10.50,4.74,12,0.98,3510.00,7770.00,100700,20240711,-63.41,20600,20240228,78.88,64200,-42.60,20250123,36650,0.55,20250307,100700,-63.41,20240711,29000,27.07,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,140405,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-750,5,-1.98,3982231500,106467,63.07,37400,37900,37050,49300,26600,37950,37403.43,16.71,0,6412,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5975,10.60,4.79,12,0.66,3510.00,7770.00,100700,20240711,-63.06,20600,20240228,80.58,64200,-42.06,20250123,37050,0.40,20250307,100700,-63.06,20240711,29000,28.28,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,130406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-750,5,-1.98,3383030200,90368,53.53,37400,37900,37050,49300,26600,37950,37436.15,16.71,0,5641,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5975,10.60,4.79,12,0.56,3510.00,7770.00,100700,20240711,-63.06,20600,20240228,80.58,64200,-42.06,20250123,37050,0.40,20250307,100700,-63.06,20240711,29000,28.28,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,120407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-750,5,-1.98,3065996625,81870,48.50,37400,37900,37050,49300,26600,37950,37449.57,16.71,0,6627,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5975,10.60,4.79,12,0.51,3510.00,7770.00,100700,20240711,-63.06,20600,20240228,80.58,64200,-42.06,20250123,37050,0.40,20250307,100700,-63.06,20240711,29000,28.28,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,110406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37400,-550,5,-1.45,1922193175,51172,30.31,37400,37900,37150,49300,26600,37950,37563.38,16.71,0,2471,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,6007,10.66,4.81,12,0.32,3510.00,7770.00,100700,20240711,-62.86,20600,20240228,81.55,64200,-41.74,20250123,37150,0.67,20250307,100700,-62.86,20240711,29000,28.97,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,100404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37700,-250,5,-0.66,1185352025,31602,18.72,37400,37900,37150,49300,26600,37950,37508.77,16.71,0,7137,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,6056,10.74,4.85,12,0.20,3510.00,7770.00,100700,20240711,-62.56,20600,20240228,83.01,64200,-41.28,20250123,37150,1.48,20250307,100700,-62.56,20240711,29000,30.00,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N +20250307,090407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,-700,5,-1.84,302217700,8086,4.79,37400,37800,37200,49300,26600,37950,37375.43,16.71,0,71,39500,38725,38225,37450,36950,38475,37200,80,11350,500,26560,50,1,16062409,5983,10.61,4.79,12,0.05,3510.00,7770.00,100700,20240711,-63.01,20600,20240228,80.83,64200,-41.98,20250123,37150,0.27,20250304,100700,-63.01,20240711,29000,28.45,20240307,5.13,N,033100,500,80 억,,2683618,N,N,79,N,00,N 20250306,160404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37950,-450,5,-1.17,6375133725,166772,87.99,38750,39000,37725,49900,26900,38400,38226.75,16.87,0,-26993,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6096,10.81,4.88,12,1.04,3510.00,7770.00,100700,20240711,-62.31,20600,20240228,84.22,64200,-40.89,20250123,37150,2.15,20250304,100700,-62.31,20240711,27300,39.01,20240306,5.23,N,033100,500,80 억,,2710014,N,N,79,N,00,N 20250306,150404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37850,-550,5,-1.43,5741760575,150045,79.16,38750,39000,37800,49900,26900,38400,38266.92,16.87,0,-27958,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6080,10.78,4.87,12,0.93,3510.00,7770.00,100700,20240711,-62.41,20600,20240228,83.74,64200,-41.04,20250123,37150,1.88,20250304,100700,-62.41,20240711,27300,38.64,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N 20250306,140403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38150,-250,5,-0.65,4327568700,112768,59.49,38750,39000,38100,49900,26900,38400,38375.86,16.87,0,-12983,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6128,10.87,4.91,12,0.70,3510.00,7770.00,100700,20240711,-62.12,20600,20240228,85.19,64200,-40.58,20250123,37150,2.69,20250304,100700,-62.12,20240711,27300,39.74,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N diff --git a/033130/price/prices-20250301.csv b/033130/price/prices-20250301.csv index 7e1c4c8dce62..c65cb59ac83e 100644 --- a/033130/price/prices-20250301.csv +++ b/033130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,4,2,0.22,286196355,159661,322.61,1787,1804,1776,2320,1252,1788,1792.53,3.54,-25980,-25652,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,665,19.48,0.78,12,0.43,92.00,2288.00,2400,20241031,-25.33,1440,20240805,24.44,1845,-2.87,20250225,1626,10.21,20250203,2400,-25.33,20241031,1440,24.44,20240805,2.53,N,033130,500,185 억,,643895,N,N,0,N,00,N +20250307,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,-1,5,-0.06,271280096,151312,305.74,1787,1804,1776,2320,1252,1788,1792.85,3.52,-29597,-29597,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,663,19.42,0.78,12,0.41,92.00,2288.00,2400,20241031,-25.54,1440,20240805,24.10,1845,-3.14,20250225,1626,9.90,20250203,2400,-25.54,20241031,1440,24.10,20240805,2.53,N,033130,500,185 억,,640278,N,N,0,N,00,N +20250307,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1793,5,2,0.28,189507345,105517,213.21,1787,1804,1776,2320,1252,1788,1795.99,3.56,-21880,-21880,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,665,19.49,0.78,12,0.28,92.00,2288.00,2400,20241031,-25.29,1440,20240805,24.51,1845,-2.82,20250225,1626,10.27,20250203,2400,-25.29,20241031,1440,24.51,20240805,2.53,N,033130,500,185 억,,647995,N,N,0,N,00,N +20250307,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,12,2,0.67,129801251,72333,146.16,1787,1804,1776,2320,1252,1788,1794.50,3.64,-7787,-7528,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,668,19.57,0.79,12,0.19,92.00,2288.00,2400,20241031,-25.00,1440,20240805,25.00,1845,-2.44,20250225,1626,10.70,20250203,2400,-25.00,20241031,1440,25.00,20240805,2.53,N,033130,500,185 억,,662088,N,N,0,N,00,N +20250307,120407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1801,13,2,0.73,108701884,60613,122.48,1787,1804,1776,2320,1252,1788,1793.38,3.67,-3229,-2937,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,668,19.58,0.79,12,0.16,92.00,2288.00,2400,20241031,-24.96,1440,20240805,25.07,1845,-2.38,20250225,1626,10.76,20250203,2400,-24.96,20241031,1440,25.07,20240805,2.53,N,033130,500,185 억,,666646,N,N,0,N,00,N +20250307,110406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,15,2,0.84,82709799,46172,93.30,1787,1804,1776,2320,1252,1788,1791.34,3.71,5019,5311,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,669,19.60,0.79,12,0.12,92.00,2288.00,2400,20241031,-24.88,1440,20240805,25.21,1845,-2.28,20250225,1626,10.89,20250203,2400,-24.88,20241031,1440,25.21,20240805,2.53,N,033130,500,185 억,,674894,N,N,0,N,00,N +20250307,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,-3,5,-0.17,19907805,11153,22.54,1787,1793,1776,2320,1252,1788,1784.97,3.68,-1202,-1235,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,663,19.40,0.78,12,0.03,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.53,N,033130,500,185 억,,668673,N,N,0,N,00,N +20250307,090408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-11,5,-0.62,4630180,2593,5.24,1787,1787,1777,2320,1252,1788,1785.65,3.68,-745,-745,1800,1794,1782,1776,1764,1797,1779,186,532,500,1140,1,1,37115267,660,19.32,0.78,12,0.01,92.00,2288.00,2400,20241031,-25.96,1440,20240805,23.40,1845,-3.69,20250225,1626,9.29,20250203,2400,-25.96,20241031,1440,23.40,20240805,2.53,N,033130,500,185 억,,669130,N,N,0,N,00,N 20250306,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,3,2,0.17,87905198,49352,36.24,1783,1788,1770,2320,1250,1785,1781.19,3.68,-11543,-11543,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,664,19.43,0.78,12,0.13,92.00,2288.00,2400,20241031,-25.50,1440,20240805,24.17,1845,-3.09,20250225,1626,9.96,20250203,2400,-25.50,20241031,1440,24.17,20240805,2.57,N,033130,500,185 억,,669875,N,N,0,N,00,N 20250306,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,1,2,0.06,83275572,46760,34.34,1783,1787,1770,2320,1250,1785,1780.91,3.68,-11633,-11633,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.41,0.78,12,0.13,92.00,2288.00,2400,20241031,-25.58,1440,20240805,24.03,1845,-3.20,20250225,1626,9.84,20250203,2400,-25.58,20241031,1440,24.03,20240805,2.57,N,033130,500,185 억,,669785,N,N,0,N,00,N 20250306,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,2,2,0.11,57916178,32557,23.91,1783,1787,1770,2320,1250,1785,1778.92,3.71,-5895,-6011,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.42,0.78,12,0.09,92.00,2288.00,2400,20241031,-25.54,1440,20240805,24.10,1845,-3.14,20250225,1626,9.90,20250203,2400,-25.54,20241031,1440,24.10,20240805,2.57,N,033130,500,185 억,,675523,N,N,0,N,00,N diff --git a/033160/price/prices-20250301.csv b/033160/price/prices-20250301.csv index 1df7bf31a39a..ab0324a56f1d 100644 --- a/033160/price/prices-20250301.csv +++ b/033160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-190,5,-2.31,1065529995,130744,99.56,8150,8300,8020,10690,5770,8230,8151.43,2.60,0,26202,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1774,-5.03,0.46,12,0.59,-1597.00,17422.00,15000,20240326,-46.40,5340,20241210,50.56,11000,-26.91,20250203,6440,24.84,20250102,15000,-46.40,20240326,5340,50.56,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-160,5,-1.94,838288175,102500,78.06,8150,8300,8060,10690,5770,8230,8178.42,2.60,0,16117,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1781,-5.05,0.46,12,0.46,-1597.00,17422.00,15000,20240326,-46.20,5340,20241210,51.12,11000,-26.64,20250203,6440,25.31,20250102,15000,-46.20,20240326,5340,51.12,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-50,5,-0.61,571303495,69613,53.01,8150,8300,8140,10690,5770,8230,8206.85,2.60,0,17339,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1805,-5.12,0.47,12,0.32,-1597.00,17422.00,15000,20240326,-45.47,5340,20241210,53.18,11000,-25.64,20250203,6440,27.02,20250102,15000,-45.47,20240326,5340,53.18,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-70,5,-0.85,502320025,61190,46.60,8150,8300,8140,10690,5770,8230,8209.18,2.60,0,11859,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1801,-5.11,0.47,12,0.28,-1597.00,17422.00,15000,20240326,-45.60,5340,20241210,52.81,11000,-25.82,20250203,6440,26.71,20250102,15000,-45.60,20240326,5340,52.81,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-20,5,-0.24,375983465,45713,34.81,8150,8300,8150,10690,5770,8230,8224.87,2.60,0,8976,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1812,-5.14,0.47,12,0.21,-1597.00,17422.00,15000,20240326,-45.27,5340,20241210,53.75,11000,-25.36,20250203,6440,27.48,20250102,15000,-45.27,20240326,5340,53.75,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,10,2,0.12,268398165,32612,24.83,8150,8300,8150,10690,5770,8230,8230.04,2.60,0,7663,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1818,-5.16,0.47,12,0.15,-1597.00,17422.00,15000,20240326,-45.07,5340,20241210,54.31,11000,-25.09,20250203,6440,27.95,20250102,15000,-45.07,20240326,5340,54.31,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,50,2,0.61,213181325,25918,19.74,8150,8300,8150,10690,5770,8230,8225.22,2.60,0,5181,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1827,-5.18,0.48,12,0.12,-1597.00,17422.00,15000,20240326,-44.80,5340,20241210,55.06,11000,-24.73,20250203,6440,28.57,20250102,15000,-44.80,20240326,5340,55.06,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N +20250307,090408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,0,3,0.00,90833380,11116,8.47,8150,8230,8150,10690,5770,8230,8171.41,2.60,0,1024,8656,8442,8336,8122,8016,8390,8070,110,2460,500,5920,10,1,22066331,1816,-5.15,0.47,12,0.05,-1597.00,17422.00,15000,20240326,-45.13,5340,20241210,54.12,11000,-25.18,20250203,6440,27.80,20250102,15000,-45.13,20240326,5340,54.12,20241210,4.83,N,033160,500,110 억,,573330,N,N,5,N,00,N 20250306,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-220,5,-2.60,1061189705,127356,71.26,8490,8550,8230,10980,5920,8450,8332.48,2.58,0,-5809,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1816,-5.15,0.47,12,0.58,-1597.00,17422.00,15000,20240326,-45.13,5340,20241210,54.12,11000,-25.18,20250203,6440,27.80,20250102,15000,-45.13,20240326,5340,54.12,20241210,4.83,N,033160,500,110 억,,569139,N,N,5,N,00,N 20250306,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-190,5,-2.25,961247695,115229,64.47,8490,8550,8250,10980,5920,8450,8342.06,2.58,0,-5345,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1823,-5.17,0.47,12,0.52,-1597.00,17422.00,15000,20240326,-44.93,5340,20241210,54.68,11000,-24.91,20250203,6440,28.26,20250102,15000,-44.93,20240326,5340,54.68,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N 20250306,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,776302515,92871,51.96,8490,8550,8260,10980,5920,8450,8358.93,2.58,0,-5883,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1832,-5.20,0.48,12,0.42,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N diff --git a/033170/price/prices-20250301.csv b/033170/price/prices-20250301.csv index 60badb3446de..ec4451e26c73 100644 --- a/033170/price/prices-20250301.csv +++ b/033170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,816,14,2,1.75,528821316,644524,183.30,804,883,795,1042,562,802,820.49,1.73,0,-32663,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,700,-4.53,0.59,12,0.75,-180.00,1376.00,2335,20240313,-65.05,657,20241209,24.20,1038,-21.39,20250218,791,3.16,20250203,2335,-65.05,20240313,657,24.20,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,811,9,2,1.12,507810418,618565,175.91,804,883,795,1042,562,802,820.95,1.73,0,-34116,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,695,-4.51,0.59,12,0.72,-180.00,1376.00,2335,20240313,-65.27,657,20241209,23.44,1038,-21.87,20250218,791,2.53,20250203,2335,-65.27,20240313,657,23.44,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,809,7,2,0.87,472989680,575705,163.73,804,883,795,1042,562,802,821.58,1.73,0,-29289,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,694,-4.49,0.59,12,0.67,-180.00,1376.00,2335,20240313,-65.35,657,20241209,23.14,1038,-22.06,20250218,791,2.28,20250203,2335,-65.35,20240313,657,23.14,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,813,11,2,1.37,368104658,446609,127.01,804,883,795,1042,562,802,824.22,1.73,0,-35232,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,697,-4.52,0.59,12,0.52,-180.00,1376.00,2335,20240313,-65.18,657,20241209,23.74,1038,-21.68,20250218,791,2.78,20250203,2335,-65.18,20240313,657,23.74,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,817,15,2,1.87,151392325,185876,52.86,804,832,800,1042,562,802,814.48,1.73,0,-21851,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,700,-4.54,0.59,12,0.22,-180.00,1376.00,2335,20240313,-65.01,657,20241209,24.35,1038,-21.29,20250218,791,3.29,20250203,2335,-65.01,20240313,657,24.35,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,812,10,2,1.25,123462553,151587,43.11,804,832,800,1042,562,802,814.47,1.73,0,-17281,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,696,-4.51,0.59,12,0.18,-180.00,1376.00,2335,20240313,-65.22,657,20241209,23.59,1038,-21.77,20250218,791,2.65,20250203,2335,-65.22,20240313,657,23.59,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,819,17,2,2.12,97674913,119862,34.09,804,832,800,1042,562,802,814.89,1.73,0,-18882,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,702,-4.55,0.60,12,0.14,-180.00,1376.00,2335,20240313,-64.93,657,20241209,24.66,1038,-21.10,20250218,791,3.54,20250203,2335,-64.93,20240313,657,24.66,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N +20250307,090408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,812,10,2,1.25,25759000,32071,9.12,804,819,800,1042,562,802,803.19,1.73,0,-19702,846,823,812,789,778,818,784,429,240,500,510,1,1,85728319,696,-4.51,0.59,12,0.04,-180.00,1376.00,2335,20240313,-65.22,657,20241209,23.59,1038,-21.77,20250218,791,2.65,20250203,2335,-65.22,20240313,657,23.59,20241209,1.83,N,033170,500,428 억,,1483241,N,N,0,N,00,N 20250306,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,-25,5,-3.02,284614044,351268,294.96,827,835,801,1075,579,827,810.25,1.91,0,-156367,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,688,-4.46,0.58,12,0.41,-180.00,1376.00,2335,20240313,-65.65,657,20241209,22.07,1038,-22.74,20250218,791,1.39,20250203,2335,-65.65,20240313,657,22.07,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N 20250306,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-23,5,-2.78,249844211,307933,258.57,827,835,802,1075,579,827,811.36,1.91,0,-145130,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,689,-4.47,0.58,12,0.36,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,791,1.64,20250203,2335,-65.57,20240313,657,22.37,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N 20250306,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-17,5,-2.06,153082331,188107,157.95,827,835,808,1075,579,827,813.80,1.91,0,-109626,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,694,-4.50,0.59,12,0.22,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,791,2.40,20250203,2335,-65.31,20240313,657,23.29,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N diff --git a/033180/price/prices-20250301.csv b/033180/price/prices-20250301.csv index 714dc6c4eb93..9c73b225e93a 100644 --- a/033180/price/prices-20250301.csv +++ b/033180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,150408,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,140406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,130407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,120408,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,110407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,100405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250307,090408,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240223,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240307,6630,0.00,20240307,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250306,160405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250306,150405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250306,140405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250301.csv b/033200/price/prices-20250301.csv index 72d4e64d7821..278eda9e5b7b 100644 --- a/033200/price/prices-20250301.csv +++ b/033200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,50,2,1.90,17072521,6396,42.13,2675,2700,2635,3425,1845,2635,2669.25,50.89,0,-71,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,385,671.25,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,150408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,50,2,1.90,16605371,6222,40.98,2675,2700,2635,3425,1845,2635,2668.82,50.89,0,67,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,385,671.25,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,140406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,45,2,1.71,16591946,6217,40.95,2675,2700,2635,3425,1845,2635,2668.80,50.89,0,67,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,384,670.00,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.90,2535,20250224,5.72,2995,-10.52,20250106,2535,5.72,20250224,5690,-52.90,20240510,2535,5.72,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,130408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,50,2,1.90,16449901,6164,40.60,2675,2700,2635,3425,1845,2635,2668.71,50.89,0,119,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,385,671.25,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,120408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,50,2,1.90,16436526,6159,40.57,2675,2700,2635,3425,1845,2635,2668.70,50.89,0,120,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,385,671.25,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,110407,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,50,2,1.90,16396431,6144,40.47,2675,2700,2635,3425,1845,2635,2668.69,50.89,0,119,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,385,671.25,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,100406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,40,2,1.52,14874136,5576,36.73,2675,2685,2635,3425,1845,2635,2667.53,50.89,0,169,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,383,668.75,0.40,03,0.04,4.00,6706.00,5690,20240510,-52.99,2535,20250224,5.52,2995,-10.68,20250106,2535,5.52,20250224,5690,-52.99,20240510,2535,5.52,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N +20250307,090409,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,0,3,0.00,2942125,1100,7.24,2675,2685,2635,3425,1845,2635,2674.66,50.89,0,0,2728,2681,2643,2596,2558,2662,2577,77,790,500,0,5,1,14331185,378,658.75,0.39,03,0.01,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7293722,N,N,0,N,00,N 20250306,160405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-35,5,-1.31,39828786,15151,1639.72,2690,2690,2605,3470,1870,2670,2628.79,50.89,0,189,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,378,658.75,0.39,03,0.11,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N 20250306,150405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-35,5,-1.31,27389276,10430,1128.79,2690,2690,2605,3470,1870,2670,2626.01,50.89,0,1082,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,378,658.75,0.39,03,0.07,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N 20250306,140405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-20,5,-0.75,23177006,8829,955.52,2690,2690,2605,3470,1870,2670,2625.10,50.89,0,1770,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,380,662.50,0.40,03,0.06,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N diff --git a/033230/price/prices-20250301.csv b/033230/price/prices-20250301.csv index ad3939cff792..cf0f212abba7 100644 --- a/033230/price/prices-20250301.csv +++ b/033230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,-33,5,-1.84,368199230,207450,108.11,1777,1808,1753,2325,1254,1791,1774.88,2.90,0,-41959,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,888,-251.14,0.94,12,0.41,-7.00,1864.00,5211,20240223,-66.26,1602,20241209,9.74,2140,-17.85,20250113,1753,0.29,20250307,4950,-64.48,20240312,1602,9.74,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,-27,5,-1.51,347389162,195615,101.94,1777,1808,1753,2325,1254,1791,1775.88,2.90,0,-40421,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,891,-252.00,0.95,12,0.39,-7.00,1864.00,5211,20240223,-66.15,1602,20241209,10.11,2140,-17.57,20250113,1753,0.63,20250307,4950,-64.36,20240312,1602,10.11,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-16,5,-0.89,214250469,120272,62.68,1777,1808,1771,2325,1254,1791,1781.38,2.90,0,-30146,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,897,-253.57,0.95,12,0.24,-7.00,1864.00,5211,20240223,-65.94,1602,20241209,10.80,2140,-17.06,20250113,1761,0.80,20250203,4950,-64.14,20240312,1602,10.80,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,130408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-12,5,-0.67,146941895,82378,42.93,1777,1808,1771,2325,1254,1791,1783.75,2.90,0,-11530,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,899,-254.14,0.95,12,0.16,-7.00,1864.00,5211,20240223,-65.86,1602,20241209,11.05,2140,-16.87,20250113,1761,1.02,20250203,4950,-64.06,20240312,1602,11.05,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,120408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-13,5,-0.73,120287165,67380,35.11,1777,1808,1771,2325,1254,1791,1785.21,2.90,0,-10113,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,898,-254.00,0.95,12,0.13,-7.00,1864.00,5211,20240223,-65.88,1602,20241209,10.99,2140,-16.92,20250113,1761,0.97,20250203,4950,-64.08,20240312,1602,10.99,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,110408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,0,3,0.00,84635718,47398,24.70,1777,1808,1771,2325,1254,1791,1785.64,2.90,0,-3221,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,905,-255.86,0.96,12,0.09,-7.00,1864.00,5211,20240223,-65.63,1602,20241209,11.80,2140,-16.31,20250113,1761,1.70,20250203,4950,-63.82,20240312,1602,11.80,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,100406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-14,5,-0.78,55676002,31206,16.26,1777,1808,1771,2325,1254,1791,1784.14,2.90,0,-6614,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,898,-253.86,0.95,12,0.06,-7.00,1864.00,5211,20240223,-65.90,1602,20241209,10.92,2140,-16.96,20250113,1761,0.91,20250203,4950,-64.10,20240312,1602,10.92,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N +20250307,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-8,5,-0.45,6784240,3822,1.99,1777,1783,1771,2325,1254,1791,1775.05,2.90,0,-2606,1835,1813,1800,1778,1765,1806,1771,253,534,500,1110,1,1,50515380,901,-254.71,0.96,12,0.01,-7.00,1864.00,5211,20240223,-65.78,1602,20241209,11.30,2140,-16.68,20250113,1761,1.25,20250203,4950,-63.98,20240312,1602,11.30,20241209,3.72,N,033230,500,252 억,,1465323,N,N,0,N,00,N 20250306,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-21,5,-1.16,335611476,187040,104.21,1811,1822,1787,2355,1269,1812,1794.33,3.07,0,-84863,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,905,-255.86,0.96,12,0.37,-7.00,1864.00,5435,20240222,-67.05,1602,20241209,11.80,2140,-16.31,20250113,1761,1.70,20250203,4950,-63.82,20240312,1602,11.80,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N 20250306,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-23,5,-1.27,284157327,158269,88.18,1811,1822,1788,2355,1269,1812,1795.41,3.07,0,-80642,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,904,-255.57,0.96,12,0.31,-7.00,1864.00,5435,20240222,-67.08,1602,20241209,11.67,2140,-16.40,20250113,1761,1.59,20250203,4950,-63.86,20240312,1602,11.67,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N 20250306,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,-20,5,-1.10,248402601,138284,77.04,1811,1822,1788,2355,1269,1812,1796.32,3.07,0,-73965,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,905,-256.00,0.96,12,0.27,-7.00,1864.00,5435,20240222,-67.03,1602,20241209,11.86,2140,-16.26,20250113,1761,1.76,20250203,4950,-63.80,20240312,1602,11.86,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N diff --git a/033240/price/prices-20250301.csv b/033240/price/prices-20250301.csv index 51a784d362a6..84199d04ac98 100644 --- a/033240/price/prices-20250301.csv +++ b/033240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13210,-170,5,-1.27,769501180,57884,68.43,13260,13500,13120,17390,9370,13380,13293.96,5.68,0,3960,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2927,-11.99,0.76,12,0.26,-1102.00,17445.00,30250,20240223,-56.33,10690,20241210,23.57,18390,-28.17,20250204,11600,13.88,20250102,28550,-53.73,20240513,10690,23.57,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,150409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13280,-100,5,-0.75,723084280,54372,64.28,13260,13500,13120,17390,9370,13380,13298.84,5.68,0,3381,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2942,-12.05,0.76,12,0.25,-1102.00,17445.00,30250,20240223,-56.10,10690,20241210,24.23,18390,-27.79,20250204,11600,14.48,20250102,28550,-53.49,20240513,10690,24.23,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,140407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13290,-90,5,-0.67,607171230,45638,53.95,13260,13500,13120,17390,9370,13380,13304.07,5.68,0,2899,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2945,-12.06,0.76,12,0.21,-1102.00,17445.00,30250,20240223,-56.07,10690,20241210,24.32,18390,-27.73,20250204,11600,14.57,20250102,28550,-53.45,20240513,10690,24.32,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,130408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13170,-210,5,-1.57,505375890,37984,44.90,13260,13500,13120,17390,9370,13380,13304.97,5.68,0,43,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2918,-11.95,0.75,12,0.17,-1102.00,17445.00,30250,20240223,-56.46,10690,20241210,23.20,18390,-28.38,20250204,11600,13.53,20250102,28550,-53.87,20240513,10690,23.20,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,120409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13340,-40,5,-0.30,297810400,22302,26.36,13260,13500,13120,17390,9370,13380,13353.53,5.68,0,-1876,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2956,-12.11,0.76,12,0.10,-1102.00,17445.00,30250,20240223,-55.90,10690,20241210,24.79,18390,-27.46,20250204,11600,15.00,20250102,28550,-53.27,20240513,10690,24.79,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,110408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13400,20,2,0.15,198703500,14883,17.59,13260,13500,13120,17390,9370,13380,13351.04,5.68,0,767,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2969,-12.16,0.77,12,0.07,-1102.00,17445.00,30250,20240223,-55.70,10690,20241210,25.35,18390,-27.13,20250204,11600,15.52,20250102,28550,-53.06,20240513,10690,25.35,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,100406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13410,30,2,0.22,146583690,10995,13.00,13260,13500,13120,17390,9370,13380,13331.85,5.68,0,164,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2971,-12.17,0.77,12,0.05,-1102.00,17445.00,30250,20240223,-55.67,10690,20241210,25.44,18390,-27.08,20250204,11600,15.60,20250102,28550,-53.03,20240513,10690,25.44,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N +20250307,090409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13150,-230,5,-1.72,27308150,2069,2.45,13260,13260,13120,17390,9370,13380,13198.72,5.68,0,-638,13906,13642,13506,13242,13106,13575,13175,111,4010,500,9630,10,1,22155870,2913,-11.93,0.75,12,0.01,-1102.00,17445.00,30250,20240223,-56.53,10690,20241210,23.01,18390,-28.49,20250204,11600,13.36,20250102,28550,-53.94,20240513,10690,23.01,20241210,3.54,N,033240,500,110 억,,1258855,N,N,4,N,00,N 20250306,160406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13380,-300,5,-2.19,1136706585,84206,169.15,13730,13770,13370,17780,9580,13680,13499.18,5.73,0,-17298,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2964,-12.14,0.77,12,0.38,-1102.00,17445.00,30500,20240222,-56.13,10690,20241210,25.16,18390,-27.24,20250204,11600,15.34,20250102,28750,-53.46,20240306,10690,25.16,20241210,3.56,N,033240,500,110 억,,1269961,N,N,4,N,00,N 20250306,150406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13410,-270,5,-1.97,1031063845,76314,153.30,13730,13770,13390,17780,9580,13680,13510.81,5.73,0,-16288,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2971,-12.17,0.77,12,0.34,-1102.00,17445.00,30500,20240222,-56.03,10690,20241210,25.44,18390,-27.08,20250204,11600,15.60,20250102,28750,-53.36,20240306,10690,25.44,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N 20250306,140405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13430,-250,5,-1.83,905919570,66981,134.55,13730,13770,13390,17780,9580,13680,13525.02,5.73,0,-11892,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2976,-12.19,0.77,12,0.30,-1102.00,17445.00,30500,20240222,-55.97,10690,20241210,25.63,18390,-26.97,20250204,11600,15.78,20250102,28750,-53.29,20240306,10690,25.63,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N diff --git a/033250/price/prices-20250301.csv b/033250/price/prices-20250301.csv index bcfee60f2bd4..205928d87f88 100644 --- a/033250/price/prices-20250301.csv +++ b/033250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,-34,5,-2.72,447333254,366062,234.63,1250,1258,1185,1625,875,1250,1222.01,3.00,0,-58845,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,389,11.81,1.17,12,1.14,103.00,1039.00,1806,20240617,-32.67,1054,20241230,15.37,1390,-12.52,20250219,1115,9.06,20250102,1806,-32.67,20240617,1054,15.37,20241230,2.25,N,033250,500,160 억,,958632,N,N,1,N,00,N +20250307,150409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1226,-24,5,-1.92,408866918,334554,214.44,1250,1258,1185,1625,875,1250,1222.13,3.00,0,-40159,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,392,11.90,1.18,12,1.05,103.00,1039.00,1806,20240617,-32.12,1054,20241230,16.32,1390,-11.80,20250219,1115,9.96,20250102,1806,-32.12,20240617,1054,16.32,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,140407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1215,-35,5,-2.80,258275276,209029,133.98,1250,1258,1215,1625,875,1250,1235.60,3.00,0,-53723,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,389,11.80,1.17,12,0.65,103.00,1039.00,1806,20240617,-32.72,1054,20241230,15.28,1390,-12.59,20250219,1115,8.97,20250102,1806,-32.72,20240617,1054,15.28,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,130408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1236,-14,5,-1.12,111938991,90065,57.73,1250,1258,1236,1625,875,1250,1242.87,3.00,0,-304,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,396,12.00,1.19,12,0.28,103.00,1039.00,1806,20240617,-31.56,1054,20241230,17.27,1390,-11.08,20250219,1115,10.85,20250102,1806,-31.56,20240617,1054,17.27,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,120409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1237,-13,5,-1.04,98895866,79516,50.97,1250,1258,1236,1625,875,1250,1243.72,3.00,0,-1666,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,396,12.01,1.19,12,0.25,103.00,1039.00,1806,20240617,-31.51,1054,20241230,17.36,1390,-11.01,20250219,1115,10.94,20250102,1806,-31.51,20240617,1054,17.36,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,110408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1240,-10,5,-0.80,72018648,57825,37.06,1250,1258,1238,1625,875,1250,1245.46,3.00,0,6833,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,397,12.04,1.19,12,0.18,103.00,1039.00,1806,20240617,-31.34,1054,20241230,17.65,1390,-10.79,20250219,1115,11.21,20250102,1806,-31.34,20240617,1054,17.65,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,100406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1242,-8,5,-0.64,25201997,20257,12.98,1250,1250,1238,1625,875,1250,1244.11,3.00,0,2656,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,397,12.06,1.20,12,0.06,103.00,1039.00,1806,20240617,-31.23,1054,20241230,17.84,1390,-10.65,20250219,1115,11.39,20250102,1806,-31.23,20240617,1054,17.84,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N +20250307,090410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1249,-1,5,-0.08,560727,449,0.29,1250,1250,1238,1625,875,1250,1248.83,3.00,0,-55,1285,1267,1251,1233,1217,1259,1225,160,375,500,900,1,1,32000000,400,12.13,1.20,12,0.00,103.00,1039.00,1806,20240617,-30.84,1054,20241230,18.50,1390,-10.14,20250219,1115,12.02,20250102,1806,-30.84,20240617,1054,18.50,20241230,2.25,N,033250,500,160 억,,958632,N,N,6,N,00,N 20250306,160406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1250,0,3,0.00,192695423,155013,104.59,1251,1269,1235,1625,875,1250,1243.09,3.05,0,-20161,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,400,12.14,1.20,12,0.48,103.00,1039.00,1806,20240617,-30.79,1054,20241230,18.60,1390,-10.07,20250219,1115,12.11,20250102,1806,-30.79,20240617,1054,18.60,20241230,2.37,N,033250,500,160 억,,975014,N,N,6,N,00,N 20250306,150406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1239,-11,5,-0.88,182025287,146451,98.81,1251,1269,1235,1625,875,1250,1242.91,3.05,0,-20458,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,396,12.03,1.19,12,0.46,103.00,1039.00,1806,20240617,-31.40,1054,20241230,17.55,1390,-10.86,20250219,1115,11.12,20250102,1806,-31.40,20240617,1054,17.55,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N 20250306,140406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1252,2,2,0.16,163217181,131357,88.63,1251,1269,1235,1625,875,1250,1242.55,3.05,0,-21341,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,401,12.16,1.21,12,0.41,103.00,1039.00,1806,20240617,-30.68,1054,20241230,18.79,1390,-9.93,20250219,1115,12.29,20250102,1806,-30.68,20240617,1054,18.79,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N diff --git a/033270/price/prices-20250301.csv b/033270/price/prices-20250301.csv index d22116a718b1..699558fc3b5d 100644 --- a/033270/price/prices-20250301.csv +++ b/033270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19910,10,2,0.05,258185580,13063,43.98,19780,19990,19700,25850,13930,19900,19764.65,6.37,0,-4100,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3252,6.70,0.80,12,0.08,2971.00,24983.00,25550,20240520,-22.07,17250,20241209,15.42,20600,-3.35,20250227,17630,12.93,20250203,25550,-22.07,20240520,17250,15.42,20241209,1.43,N,033270,500,81 억,,1040127,N,N,6,N,00,N +20250307,150409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19720,-180,5,-0.90,225268830,11394,38.36,19780,19990,19700,25850,13930,19900,19770.83,6.37,0,-3996,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3221,6.64,0.79,12,0.07,2971.00,24983.00,25550,20240520,-22.82,17250,20241209,14.32,20600,-4.27,20250227,17630,11.85,20250203,25550,-22.82,20240520,17250,14.32,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,140408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19920,20,2,0.10,183938470,9302,31.31,19780,19990,19700,25850,13930,19900,19774.08,6.37,0,-3388,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3254,6.70,0.80,12,0.06,2971.00,24983.00,25550,20240520,-22.04,17250,20241209,15.48,20600,-3.30,20250227,17630,12.99,20250203,25550,-22.04,20240520,17250,15.48,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,130409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19710,-190,5,-0.95,153172520,7746,26.08,19780,19990,19700,25850,13930,19900,19774.40,6.37,0,-2961,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3219,6.63,0.79,12,0.05,2971.00,24983.00,25550,20240520,-22.86,17250,20241209,14.26,20600,-4.32,20250227,17630,11.80,20250203,25550,-22.86,20240520,17250,14.26,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,120409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19740,-160,5,-0.80,113930800,5758,19.38,19780,19990,19700,25850,13930,19900,19786.52,6.37,0,-2692,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3224,6.64,0.79,12,0.04,2971.00,24983.00,25550,20240520,-22.74,17250,20241209,14.43,20600,-4.17,20250227,17630,11.97,20250203,25550,-22.74,20240520,17250,14.43,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,110408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19790,-110,5,-0.55,71479100,3612,12.16,19780,19990,19700,25850,13930,19900,19789.34,6.37,0,-1578,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3232,6.66,0.79,12,0.02,2971.00,24983.00,25550,20240520,-22.54,17250,20241209,14.72,20600,-3.93,20250227,17630,12.25,20250203,25550,-22.54,20240520,17250,14.72,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,100407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19810,-90,5,-0.45,45996130,2324,7.82,19780,19990,19700,25850,13930,19900,19791.79,6.37,0,-1370,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3236,6.67,0.79,12,0.01,2971.00,24983.00,25550,20240520,-22.47,17250,20241209,14.84,20600,-3.83,20250227,17630,12.37,20250203,25550,-22.47,20240520,17250,14.84,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N +20250307,090410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19730,-170,5,-0.85,5689920,288,0.97,19780,19990,19700,25850,13930,19900,19756.67,6.37,0,-44,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3223,6.64,0.79,12,0.00,2971.00,24983.00,25550,20240520,-22.78,17250,20241209,14.38,20600,-4.22,20250227,17630,11.91,20250203,25550,-22.78,20240520,17250,14.38,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N 20250306,160406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19900,50,2,0.25,428038720,21420,134.29,20000,20300,19820,25800,13900,19850,19983.13,6.37,0,-154,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3250,6.70,0.80,12,0.13,2971.00,24983.00,25550,20240520,-22.11,17250,20241209,15.36,20600,-3.40,20250227,17630,12.88,20250203,25550,-22.11,20240520,17250,15.36,20241209,1.42,N,033270,500,81 억,,1039953,N,N,19,N,00,N 20250306,150406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19860,10,2,0.05,398720880,19952,125.08,20000,20300,19820,25800,13900,19850,19984.01,6.37,0,51,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3244,6.68,0.79,12,0.12,2971.00,24983.00,25550,20240520,-22.27,17250,20241209,15.13,20600,-3.59,20250227,17630,12.65,20250203,25550,-22.27,20240520,17250,15.13,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N 20250306,140406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19890,40,2,0.20,335807860,16784,105.22,20000,20300,19820,25800,13900,19850,20007.62,6.37,0,-216,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3249,6.69,0.80,12,0.10,2971.00,24983.00,25550,20240520,-22.15,17250,20241209,15.30,20600,-3.45,20250227,17630,12.82,20250203,25550,-22.15,20240520,17250,15.30,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N diff --git a/033290/price/prices-20250301.csv b/033290/price/prices-20250301.csv index 789b9d7e6c10..980c5ef80a90 100644 --- a/033290/price/prices-20250301.csv +++ b/033290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-30,5,-1.39,148892522,69268,197.79,2175,2175,2125,2810,1520,2165,2149.52,0.00,0,-32617,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1199,4.31,0.35,12,0.12,495.00,6188.00,3515,20240503,-39.26,1826,20241206,16.92,2355,-9.34,20250120,2030,5.17,20250203,3515,-39.26,20240503,1826,16.92,20241206,0.98,N,033290,500,303 억,,0,N,N,280,N,00,N +20250307,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-15,5,-0.69,145416507,67647,193.16,2175,2175,2125,2810,1520,2165,2149.64,0.00,0,-32476,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1207,4.34,0.35,12,0.12,495.00,6188.00,3515,20240503,-38.83,1826,20241206,17.74,2355,-8.70,20250120,2030,5.91,20250203,3515,-38.83,20240503,1826,17.74,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-20,5,-0.92,121449595,56438,161.15,2175,2175,2130,2810,1520,2165,2151.91,0.00,0,-28285,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1205,4.33,0.35,12,0.10,495.00,6188.00,3515,20240503,-38.98,1826,20241206,17.47,2355,-8.92,20250120,2030,5.67,20250203,3515,-38.98,20240503,1826,17.47,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-20,5,-0.92,116780790,54271,154.97,2175,2175,2130,2810,1520,2165,2151.81,0.00,0,-27964,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1205,4.33,0.35,12,0.10,495.00,6188.00,3515,20240503,-38.98,1826,20241206,17.47,2355,-8.92,20250120,2030,5.67,20250203,3515,-38.98,20240503,1826,17.47,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-5,5,-0.23,114992135,53438,152.59,2175,2175,2130,2810,1520,2165,2151.88,0.00,0,-27872,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.10,495.00,6188.00,3515,20240503,-38.55,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3515,-38.55,20240503,1826,18.29,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,110409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,56458920,26220,74.87,2175,2175,2130,2810,1520,2165,2153.28,0.00,0,-14530,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1210,4.35,0.35,12,0.05,495.00,6188.00,3515,20240503,-38.69,1826,20241206,18.02,2355,-8.49,20250120,2030,6.16,20250203,3515,-38.69,20240503,1826,18.02,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,38293990,17779,50.77,2175,2175,2130,2810,1520,2165,2153.89,0.00,0,-10078,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1210,4.35,0.35,12,0.03,495.00,6188.00,3515,20240503,-38.69,1826,20241206,18.02,2355,-8.49,20250120,2030,6.16,20250203,3515,-38.69,20240503,1826,18.02,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N +20250307,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-35,5,-1.62,22581520,10470,29.90,2175,2175,2130,2810,1520,2165,2156.78,0.00,0,-9886,2198,2181,2168,2151,2138,2180,2150,304,645,500,1290,5,1,56156301,1196,4.30,0.34,12,0.02,495.00,6188.00,3515,20240503,-39.40,1826,20241206,16.65,2355,-9.55,20250120,2030,4.93,20250203,3515,-39.40,20240503,1826,16.65,20241206,0.98,N,033290,500,303 억,,0,N,N,0,N,00,N 20250306,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,73096865,33769,158.87,2165,2185,2155,2810,1520,2165,2164.61,0.00,0,6606,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.06,495.00,6188.00,3550,20240222,-39.01,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N 20250306,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-5,5,-0.23,71103810,32847,154.53,2165,2185,2155,2810,1520,2165,2164.70,0.00,0,7098,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.06,495.00,6188.00,3550,20240222,-39.15,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3515,-38.55,20240503,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N 20250306,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,5,2,0.23,54861390,25332,119.18,2165,2185,2155,2810,1520,2165,2165.70,0.00,0,6452,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.05,495.00,6188.00,3550,20240222,-38.87,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3515,-38.26,20240503,1826,18.84,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250301.csv b/033310/price/prices-20250301.csv index 4e6b674b9ce4..a242f42bcca6 100644 --- a/033310/price/prices-20250301.csv +++ b/033310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1777,-12,5,-0.67,29669780,16797,139.86,1789,1789,1757,2325,1253,1789,1766.37,0.82,0,-2571,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,717,23.08,0.50,12,0.04,77.00,3540.00,3115,20240320,-42.95,1650,20241209,7.70,1905,-6.72,20250113,1718,3.43,20250224,3115,-42.95,20240320,1650,7.70,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,150410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1759,-30,5,-1.68,27341645,15482,128.91,1789,1789,1757,2325,1253,1789,1766.03,0.82,0,-1992,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,710,22.84,0.50,12,0.04,77.00,3540.00,3115,20240320,-43.53,1650,20241209,6.61,1905,-7.66,20250113,1718,2.39,20250224,3115,-43.53,20240320,1650,6.61,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,140408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1772,-17,5,-0.95,17474635,9873,82.21,1789,1789,1763,2325,1253,1789,1769.94,0.82,0,-1443,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,715,23.01,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.11,1650,20241209,7.39,1905,-6.98,20250113,1718,3.14,20250224,3115,-43.11,20240320,1650,7.39,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,130409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1766,-23,5,-1.29,14372201,8115,67.57,1789,1789,1765,2325,1253,1789,1771.07,0.82,0,-907,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,712,22.94,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.31,1650,20241209,7.03,1905,-7.30,20250113,1718,2.79,20250224,3115,-43.31,20240320,1650,7.03,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,120410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-14,5,-0.78,14013221,7912,65.88,1789,1789,1765,2325,1253,1789,1771.14,0.82,0,-716,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,716,23.05,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1718,3.32,20250224,3115,-43.02,20240320,1650,7.58,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,110409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,-19,5,-1.06,7509666,4234,35.25,1789,1789,1766,2325,1253,1789,1773.66,0.82,0,-778,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,714,22.99,0.50,12,0.01,77.00,3540.00,3115,20240320,-43.18,1650,20241209,7.27,1905,-7.09,20250113,1718,3.03,20250224,3115,-43.18,20240320,1650,7.27,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-2,5,-0.11,4370589,2459,20.47,1789,1789,1766,2325,1253,1789,1777.38,0.82,0,-280,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,721,23.21,0.50,12,0.01,77.00,3540.00,3115,20240320,-42.63,1650,20241209,8.30,1905,-6.19,20250113,1718,4.02,20250224,3115,-42.63,20240320,1650,8.30,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N +20250307,090410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,-7,5,-0.39,194959,109,0.91,1789,1789,1782,2325,1253,1789,1788.61,0.82,0,0,1801,1795,1783,1777,1765,1798,1780,202,536,500,1250,1,1,40342231,719,23.14,0.50,12,0.00,77.00,3540.00,3115,20240320,-42.79,1650,20241209,8.00,1905,-6.46,20250113,1718,3.73,20250224,3115,-42.79,20240320,1650,8.00,20241209,0.04,N,033310,500,201 억,,332291,N,N,0,N,00,N 20250306,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1789,6,2,0.34,21332961,12010,58.76,1772,1789,1771,2315,1249,1783,1776.27,0.83,0,-2130,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,722,23.23,0.51,12,0.03,77.00,3540.00,3115,20240320,-42.57,1650,20241209,8.42,1905,-6.09,20250113,1718,4.13,20250224,3115,-42.57,20240320,1650,8.42,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N 20250306,150407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-8,5,-0.45,17478518,9846,48.17,1772,1783,1771,2315,1249,1783,1775.19,0.83,0,-1287,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,716,23.05,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1718,3.32,20250224,3115,-43.02,20240320,1650,7.58,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N 20250306,140406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,-2,5,-0.11,17302745,9747,47.69,1772,1783,1771,2315,1249,1783,1775.19,0.83,0,-1188,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.13,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.83,1650,20241209,7.94,1905,-6.51,20250113,1718,3.67,20250224,3115,-42.83,20240320,1650,7.94,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N diff --git a/033320/price/prices-20250301.csv b/033320/price/prices-20250301.csv index 0d624ae8a5ce..0ae9d3c84dcd 100644 --- a/033320/price/prices-20250301.csv +++ b/033320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-60,5,-1.07,3402046390,604081,61.42,5520,5750,5430,7260,3920,5590,5631.82,0.00,0,-51139,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1057,-39.22,1.00,12,3.16,-141.00,5546.00,7580,20250108,-27.04,2855,20240906,93.70,7580,-27.04,20250108,5150,7.38,20250228,7580,-27.04,20250108,2855,93.70,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-50,5,-0.89,3248799760,576365,58.61,5520,5750,5430,7260,3920,5590,5636.71,0.00,0,-58487,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1059,-39.29,1.00,12,3.02,-141.00,5546.00,7580,20250108,-26.91,2855,20240906,94.05,7580,-26.91,20250108,5150,7.57,20250228,7580,-26.91,20250108,2855,94.05,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-50,5,-0.89,3019090175,534697,54.37,5520,5750,5430,7260,3920,5590,5646.36,0.00,0,-59902,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1059,-39.29,1.00,12,2.80,-141.00,5546.00,7580,20250108,-26.91,2855,20240906,94.05,7580,-26.91,20250108,5150,7.57,20250228,7580,-26.91,20250108,2855,94.05,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,30,2,0.54,2803493245,495991,50.43,5520,5750,5430,7260,3920,5590,5652.31,0.00,0,-53421,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1074,-39.86,1.01,12,2.59,-141.00,5546.00,7580,20250108,-25.86,2855,20240906,96.85,7580,-25.86,20250108,5150,9.13,20250228,7580,-25.86,20250108,2855,96.85,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,0,3,0.00,2646050335,467808,47.57,5520,5750,5430,7260,3920,5590,5656.27,0.00,0,-50875,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1068,-39.65,1.01,12,2.45,-141.00,5546.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,5150,8.54,20250228,7580,-26.25,20250108,2855,95.80,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,110409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,10,2,0.18,2452092235,433035,44.03,5520,5750,5430,7260,3920,5590,5662.57,0.00,0,-44055,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1070,-39.72,1.01,12,2.27,-141.00,5546.00,7580,20250108,-26.12,2855,20240906,96.15,7580,-26.12,20250108,5150,8.74,20250228,7580,-26.12,20250108,2855,96.15,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-20,5,-0.36,2109468400,372138,37.84,5520,5750,5430,7260,3920,5590,5668.51,0.00,0,-41577,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1065,-39.50,1.00,12,1.95,-141.00,5546.00,7580,20250108,-26.52,2855,20240906,95.10,7580,-26.52,20250108,5150,8.16,20250228,7580,-26.52,20250108,2855,95.10,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N +20250307,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-70,5,-1.25,135183550,24684,2.51,5520,5520,5430,7260,3920,5590,5476.55,0.00,0,-12149,6076,5832,5626,5382,5176,5955,5505,96,1670,500,3680,10,1,19114432,1055,-39.15,1.00,12,0.13,-141.00,5546.00,7580,20250108,-27.18,2855,20240906,93.35,7580,-27.18,20250108,5150,7.18,20250228,7580,-27.18,20250108,2855,93.35,20240906,7.82,N,033320,500,95 억,,0,N,N,0,N,00,N 20250306,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,170,2,3.14,5506874010,976032,289.96,5430,5870,5420,7040,3800,5420,5642.28,0.00,0,-6220,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1068,-39.65,1.01,12,5.11,-141.00,5546.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,5150,8.54,20250228,7580,-26.25,20250108,2855,95.80,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N 20250306,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,130,2,2.40,5361159720,949890,282.20,5430,5870,5420,7040,3800,5420,5644.00,0.00,0,-4972,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1061,-39.36,1.00,12,4.97,-141.00,5546.00,7580,20250108,-26.78,2855,20240906,94.40,7580,-26.78,20250108,5150,7.77,20250228,7580,-26.78,20250108,2855,94.40,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N 20250306,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,160,2,2.95,5126718095,907576,269.63,5430,5870,5420,7040,3800,5420,5648.83,0.00,0,-17961,5686,5552,5396,5262,5106,5475,5185,96,1620,500,3570,10,1,19114432,1067,-39.57,1.01,12,4.75,-141.00,5546.00,7580,20250108,-26.39,2855,20240906,95.45,7580,-26.39,20250108,5150,8.35,20250228,7580,-26.39,20250108,2855,95.45,20240906,7.91,N,033320,500,95 억,,0,N,N,0,N,00,N diff --git a/033340/price/prices-20250301.csv b/033340/price/prices-20250301.csv index 38756728f5ac..f8ed7b08c080 100644 --- a/033340/price/prices-20250301.csv +++ b/033340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,662,-23,5,-3.36,177002247,262725,94.63,681,686,661,890,480,685,673.83,0.85,0,-33548,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,642,22.83,1.14,12,0.27,29.00,581.00,1890,20240725,-64.97,540,20241115,22.59,747,-11.38,20250122,617,7.29,20250102,2110,-68.63,20240307,540,22.59,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,150411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-24,5,-3.50,157027737,232534,83.76,681,686,661,890,480,685,675.29,0.85,0,-29693,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,641,22.79,1.14,12,0.24,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240307,540,22.41,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,140409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,676,-9,5,-1.31,85222691,125232,45.11,681,686,676,890,480,685,680.52,0.85,0,37,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,655,23.31,1.16,12,0.13,29.00,581.00,1890,20240725,-64.23,540,20241115,25.19,747,-9.50,20250122,617,9.56,20250102,2110,-67.96,20240307,540,25.19,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,130410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,683,-2,5,-0.29,61654460,90466,32.59,681,686,677,890,480,685,681.52,0.85,0,6264,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,662,23.55,1.18,12,0.09,29.00,581.00,1890,20240725,-63.86,540,20241115,26.48,747,-8.57,20250122,617,10.70,20250102,2110,-67.63,20240307,540,26.48,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,120410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,685,0,3,0.00,59626750,87491,31.51,681,686,677,890,480,685,681.52,0.85,0,7994,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,664,23.62,1.18,12,0.09,29.00,581.00,1890,20240725,-63.76,540,20241115,26.85,747,-8.30,20250122,617,11.02,20250102,2110,-67.54,20240307,540,26.85,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,110410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,685,0,3,0.00,39143964,57509,20.71,681,685,677,890,480,685,680.66,0.85,0,16171,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,664,23.62,1.18,12,0.06,29.00,581.00,1890,20240725,-63.76,540,20241115,26.85,747,-8.30,20250122,617,11.02,20250102,2110,-67.54,20240307,540,26.85,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,100408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,683,-2,5,-0.29,26162271,38495,13.87,681,684,677,890,480,685,679.63,0.85,0,12189,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,662,23.55,1.18,12,0.04,29.00,581.00,1890,20240725,-63.86,540,20241115,26.48,747,-8.57,20250122,617,10.70,20250102,2110,-67.63,20240307,540,26.48,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N +20250307,090411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,684,-1,5,-0.15,1379290,2025,0.73,681,684,679,890,480,685,681.13,0.85,0,1060,705,695,680,670,655,700,675,485,205,500,410,1,1,96950558,663,23.59,1.18,12,0.00,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,747,-8.43,20250122,617,10.86,20250102,2110,-67.58,20240307,540,26.67,20241115,0.48,N,033340,500,484 억,,827661,N,N,0,N,00,N 20250306,160408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,685,20,2,3.01,187581925,276596,214.94,670,690,665,864,466,665,678.19,0.76,0,93384,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,664,23.62,1.18,12,0.29,29.00,581.00,1890,20240725,-63.76,540,20241115,26.85,747,-8.30,20250122,617,11.02,20250102,2110,-67.54,20240306,540,26.85,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N 20250306,150407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,684,19,2,2.86,168412264,248609,193.19,670,690,665,864,466,665,677.44,0.76,0,85039,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,663,23.59,1.18,12,0.26,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,747,-8.43,20250122,617,10.86,20250102,2110,-67.58,20240306,540,26.67,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N 20250306,140407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,689,24,2,3.61,141682348,209460,162.77,670,690,665,864,466,665,676.44,0.76,0,68247,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,668,23.76,1.19,12,0.22,29.00,581.00,1890,20240725,-63.54,540,20241115,27.59,747,-7.76,20250122,617,11.67,20250102,2110,-67.35,20240306,540,27.59,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N diff --git a/033500/price/prices-20250301.csv b/033500/price/prices-20250301.csv index 48825d80566f..1211340af22d 100644 --- a/033500/price/prices-20250301.csv +++ b/033500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,350,2,1.52,10540180375,456603,88.49,22750,23500,22400,29900,16100,23000,23083.19,8.67,0,9260,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,7003,24.35,3.96,12,1.52,959.00,5891.00,24350,20250225,-4.11,10660,20241031,119.04,24350,-4.11,20250225,14780,57.98,20250106,24350,-4.11,20250225,10660,119.04,20241031,3.93,N,033500,500,153 억,,2600880,N,N,1107,N,00,N +20250307,150411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,200,2,0.87,10090470125,437272,84.74,22750,23500,22400,29900,16100,23000,23075.97,8.67,0,4701,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,6958,24.19,3.94,12,1.46,959.00,5891.00,24350,20250225,-4.72,10660,20241031,117.64,24350,-4.72,20250225,14780,56.97,20250106,24350,-4.72,20250225,10660,117.64,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,140409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,200,2,0.87,8987232625,389884,75.56,22750,23500,22400,29900,16100,23000,23051.05,8.67,0,-1022,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,6958,24.19,3.94,12,1.30,959.00,5891.00,24350,20250225,-4.72,10660,20241031,117.64,24350,-4.72,20250225,14780,56.97,20250106,24350,-4.72,20250225,10660,117.64,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,130410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,300,2,1.30,7637190300,331791,64.30,22750,23500,22400,29900,16100,23000,23018.08,8.67,0,-1507,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,6988,24.30,3.96,12,1.11,959.00,5891.00,24350,20250225,-4.31,10660,20241031,118.57,24350,-4.31,20250225,14780,57.65,20250106,24350,-4.31,20250225,10660,118.57,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,120411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23050,50,2,0.22,6665669000,289748,56.15,22750,23500,22400,29900,16100,23000,23005.06,8.67,0,-8992,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,6913,24.04,3.91,12,0.97,959.00,5891.00,24350,20250225,-5.34,10660,20241031,116.23,24350,-5.34,20250225,14780,55.95,20250106,24350,-5.34,20250225,10660,116.23,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,110410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,350,2,1.52,6131935900,266554,51.66,22750,23500,22400,29900,16100,23000,23004.48,8.67,0,-6605,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,7003,24.35,3.96,12,0.89,959.00,5891.00,24350,20250225,-4.11,10660,20241031,119.04,24350,-4.11,20250225,14780,57.98,20250106,24350,-4.11,20250225,10660,119.04,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,100408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,450,2,1.96,4068867675,177518,34.40,22750,23500,22400,29900,16100,23000,22920.84,8.67,0,2794,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,7033,24.45,3.98,12,0.59,959.00,5891.00,24350,20250225,-3.70,10660,20241031,119.98,24350,-3.70,20250225,14780,58.66,20250106,24350,-3.70,20250225,10660,119.98,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N +20250307,090411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22600,-400,5,-1.74,646839750,28547,5.53,22750,22850,22500,29900,16100,23000,22657.97,8.67,0,-494,24533,23766,23333,22566,22133,23550,22350,153,6900,500,17480,50,1,29989494,6778,23.57,3.84,12,0.10,959.00,5891.00,24350,20250225,-7.19,10660,20241031,112.01,24350,-7.19,20250225,14780,52.91,20250106,24350,-7.19,20250225,10660,112.01,20241031,3.93,N,033500,500,153 억,,2600880,N,N,520,N,00,N 20250306,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-500,5,-2.13,12046471275,513988,40.58,23750,24100,22900,30550,16450,23500,23437.44,8.70,0,-21429,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,6898,23.98,3.90,12,1.71,959.00,5891.00,24350,20250225,-5.54,10660,20241031,115.76,24350,-5.54,20250225,14780,55.62,20250106,24350,-5.54,20250225,10660,115.76,20241031,4.05,N,033500,500,153 억,,2609876,N,N,520,N,00,N 20250306,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-400,5,-1.70,10723599225,456526,36.04,23750,24100,22950,30550,16450,23500,23489.57,8.70,0,-33043,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,6928,24.09,3.92,12,1.52,959.00,5891.00,24350,20250225,-5.13,10660,20241031,116.70,24350,-5.13,20250225,14780,56.29,20250106,24350,-5.13,20250225,10660,116.70,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N 20250306,140407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,-50,5,-0.21,7930497125,335957,26.52,23750,24100,23300,30550,16450,23500,23605.70,8.70,0,-35703,25100,24300,23400,22600,21700,24700,23000,153,7050,500,17860,50,1,29989494,7033,24.45,3.98,12,1.12,959.00,5891.00,24350,20250225,-3.70,10660,20241031,119.98,24350,-3.70,20250225,14780,58.66,20250106,24350,-3.70,20250225,10660,119.98,20241031,4.05,N,033500,500,153 억,,2609876,N,N,144,N,00,N diff --git a/033530/price/prices-20250301.csv b/033530/price/prices-20250301.csv index e1874e8288ad..cdc53227bdb3 100644 --- a/033530/price/prices-20250301.csv +++ b/033530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,-25,5,-0.58,236014005,54742,199.70,4320,4355,4265,5610,3025,4320,4311.70,5.31,0,5577,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1195,29.62,0.28,12,0.20,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6100,-29.59,20240321,3550,20.99,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,150411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-35,5,-0.81,226312100,52478,191.44,4320,4355,4265,5610,3025,4320,4312.50,5.31,0,5638,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1192,29.55,0.28,12,0.19,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6100,-29.75,20240321,3550,20.70,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,140409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,-40,5,-0.93,181703230,42066,153.46,4320,4355,4280,5610,3025,4320,4319.48,5.31,0,10129,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1191,29.52,0.28,12,0.15,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6100,-29.84,20240321,3550,20.56,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,130410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,0,3,0.00,158560720,36679,133.81,4320,4355,4285,5610,3025,4320,4322.94,5.31,0,12408,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1202,29.79,0.29,12,0.13,145.00,15080.00,6840,20240306,-36.84,3550,20241209,21.69,4865,-11.20,20250214,3805,13.53,20250131,6100,-29.18,20240321,3550,21.69,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,120411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4330,10,2,0.23,142895850,33054,120.58,4320,4355,4285,5610,3025,4320,4323.11,5.31,0,12449,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1205,29.86,0.29,12,0.12,145.00,15080.00,6840,20240306,-36.70,3550,20241209,21.97,4865,-11.00,20250214,3805,13.80,20250131,6100,-29.02,20240321,3550,21.97,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,110410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4345,25,2,0.58,131920740,30517,111.33,4320,4355,4285,5610,3025,4320,4322.87,5.31,0,12845,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1209,29.97,0.29,12,0.11,145.00,15080.00,6840,20240306,-36.48,3550,20241209,22.39,4865,-10.69,20250214,3805,14.19,20250131,6100,-28.77,20240321,3550,22.39,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,100408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,15,2,0.35,89402260,20709,75.55,4320,4350,4285,5610,3025,4320,4317.05,5.31,0,13298,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1206,29.90,0.29,12,0.07,145.00,15080.00,6840,20240306,-36.62,3550,20241209,22.11,4865,-10.89,20250214,3805,13.93,20250131,6100,-28.93,20240321,3550,22.11,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N +20250307,090411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-15,5,-0.35,4273665,990,3.61,4320,4320,4300,5610,3025,4320,4316.37,5.31,0,-105,4366,4342,4306,4282,4246,4355,4295,139,1290,500,3110,5,1,27820961,1198,29.69,0.29,12,0.00,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.86,N,033530,500,139 억,,1476480,N,N,3,N,00,N 20250306,160408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,40,2,0.93,117255435,27239,82.50,4280,4330,4270,5560,3000,4280,4304.73,5.21,0,-1259,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1202,29.79,0.29,12,0.10,145.00,15080.00,6840,20240306,-36.84,3550,20241209,21.69,4865,-11.20,20250214,3805,13.53,20250131,6840,-36.84,20240306,3550,21.69,20241209,1.86,N,033530,500,139 억,,1448275,N,N,3,N,00,N 20250306,150408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,25,2,0.58,111207950,25837,78.26,4280,4330,4270,5560,3000,4280,4304.26,5.21,0,-1718,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1198,29.69,0.29,12,0.09,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6840,-37.06,20240306,3550,21.27,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N 20250306,140407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4315,35,2,0.82,100213690,23286,70.53,4280,4330,4270,5560,3000,4280,4303.65,5.21,0,568,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1200,29.76,0.29,12,0.08,145.00,15080.00,6840,20240306,-36.92,3550,20241209,21.55,4865,-11.31,20250214,3805,13.40,20250131,6840,-36.92,20240306,3550,21.55,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N diff --git a/033540/price/prices-20250301.csv b/033540/price/prices-20250301.csv index 0a4836a50588..1ae2ad58153f 100644 --- a/033540/price/prices-20250301.csv +++ b/033540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1584,-39,5,-2.40,261921894,163464,121.12,1636,1636,1584,2105,1137,1623,1602.38,0.93,0,-34842,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,598,-3.92,0.59,12,0.43,-404.00,2694.00,3465,20240227,-54.29,1240,20241113,27.74,2060,-23.11,20250113,1387,14.20,20250102,3015,-47.46,20240307,1240,27.74,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,150411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1590,-33,5,-2.03,228737820,142564,105.63,1636,1636,1588,2105,1137,1623,1604.46,0.93,0,-29330,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,600,-3.94,0.59,12,0.38,-404.00,2694.00,3465,20240227,-54.11,1240,20241113,28.23,2060,-22.82,20250113,1387,14.64,20250102,3015,-47.26,20240307,1240,28.23,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,140409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,-27,5,-1.66,187051400,116391,86.24,1636,1636,1590,2105,1137,1623,1607.10,0.93,0,-28767,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,603,-3.95,0.59,12,0.31,-404.00,2694.00,3465,20240227,-53.94,1240,20241113,28.71,2060,-22.52,20250113,1387,15.07,20250102,3015,-47.06,20240307,1240,28.71,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,130411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1593,-30,5,-1.85,154583004,96106,71.21,1636,1636,1590,2105,1137,1623,1608.46,0.93,0,-18113,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,601,-3.94,0.59,12,0.25,-404.00,2694.00,3465,20240227,-54.03,1240,20241113,28.47,2060,-22.67,20250113,1387,14.85,20250102,3015,-47.16,20240307,1240,28.47,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,120411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1606,-17,5,-1.05,136853971,84971,62.96,1636,1636,1590,2105,1137,1623,1610.60,0.93,0,-10238,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,606,-3.98,0.60,12,0.23,-404.00,2694.00,3465,20240227,-53.65,1240,20241113,29.52,2060,-22.04,20250113,1387,15.79,20250102,3015,-46.73,20240307,1240,29.52,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,110410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1621,-2,5,-0.12,70920972,43890,32.52,1636,1636,1610,2105,1137,1623,1615.88,0.93,0,15212,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,612,-4.01,0.60,12,0.12,-404.00,2694.00,3465,20240227,-53.22,1240,20241113,30.73,2060,-21.31,20250113,1387,16.87,20250102,3015,-46.24,20240307,1240,30.73,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,100409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1615,-8,5,-0.49,35966276,22242,16.48,1636,1636,1610,2105,1137,1623,1617.04,0.93,0,4701,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,610,-4.00,0.60,12,0.06,-404.00,2694.00,3465,20240227,-53.39,1240,20241113,30.24,2060,-21.60,20250113,1387,16.44,20250102,3015,-46.43,20240307,1240,30.24,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N +20250307,090412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1623,0,3,0.00,2250660,1396,1.03,1636,1636,1610,2105,1137,1623,1612.22,0.93,0,-516,1671,1646,1631,1606,1591,1639,1599,189,482,500,1000,1,1,37751063,613,-4.02,0.60,12,0.00,-404.00,2694.00,3465,20240227,-53.16,1240,20241113,30.89,2060,-21.21,20250113,1387,17.02,20250102,3015,-46.17,20240307,1240,30.89,20241113,2.54,N,033540,500,188 억,,351954,N,N,0,N,00,N 20250306,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1623,-20,5,-1.22,219614259,134962,137.82,1650,1656,1616,2135,1151,1643,1627.23,0.92,0,3224,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,613,-4.02,0.60,12,0.36,-404.00,2694.00,3465,20240227,-53.16,1240,20241113,30.89,2060,-21.21,20250113,1387,17.02,20250102,3060,-46.96,20240306,1240,30.89,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N 20250306,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1625,-18,5,-1.10,215730999,132572,135.38,1650,1656,1616,2135,1151,1643,1627.27,0.92,0,5248,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,613,-4.02,0.60,12,0.35,-404.00,2694.00,3465,20240227,-53.10,1240,20241113,31.05,2060,-21.12,20250113,1387,17.16,20250102,3060,-46.90,20240306,1240,31.05,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N 20250306,140408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1641,-2,5,-0.12,141631105,86888,88.73,1650,1656,1616,2135,1151,1643,1630.04,0.92,0,-8404,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,619,-4.06,0.61,12,0.23,-404.00,2694.00,3465,20240227,-52.64,1240,20241113,32.34,2060,-20.34,20250113,1387,18.31,20250102,3060,-46.37,20240306,1240,32.34,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N diff --git a/033560/price/prices-20250301.csv b/033560/price/prices-20250301.csv index 06f045b9f4c2..ae118a5e29f4 100644 --- a/033560/price/prices-20250301.csv +++ b/033560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,5,2,0.14,66782770,19378,87.50,3455,3550,3415,4495,2425,3460,3446.32,0.40,0,3774,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,593,-21.52,0.38,12,0.11,-161.00,9223.00,4175,20240830,-17.01,2780,20241227,24.64,4080,-15.07,20250206,2850,21.58,20250102,4175,-17.01,20240830,2780,24.64,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,58309135,16917,76.39,3455,3550,3415,4495,2425,3460,3446.78,0.40,0,3921,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,592,-21.49,0.38,12,0.10,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,10,2,0.29,48118035,13960,63.04,3455,3550,3415,4495,2425,3460,3446.85,0.40,0,1824,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,593,-21.55,0.38,12,0.08,-161.00,9223.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-15,5,-0.43,38046915,11047,49.88,3455,3550,3415,4495,2425,3460,3444.09,0.40,0,1282,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,589,-21.40,0.37,12,0.06,-161.00,9223.00,4175,20240830,-17.49,2780,20241227,23.92,4080,-15.56,20250206,2850,20.88,20250102,4175,-17.49,20240830,2780,23.92,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,37124585,10780,48.68,3455,3550,3415,4495,2425,3460,3443.84,0.40,0,1283,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,592,-21.49,0.38,12,0.06,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,23936810,6942,31.35,3455,3550,3415,4495,2425,3460,3448.11,0.40,0,1287,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,592,-21.49,0.38,12,0.04,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,20,2,0.58,23234285,6739,30.43,3455,3550,3415,4495,2425,3460,3447.73,0.40,0,1369,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,595,-21.61,0.38,12,0.04,-161.00,9223.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N +20250307,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-25,5,-0.72,6223800,1821,8.22,3455,3455,3415,4495,2425,3460,3417.79,0.40,0,417,3510,3485,3445,3420,3380,3497,3432,96,1035,500,2560,5,1,17100000,587,-21.34,0.37,12,0.01,-161.00,9223.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.89,N,033560,500,96 억,,68161,N,N,0,N,00,N 20250306,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,10,2,0.29,72916990,21195,102.37,3405,3470,3405,4485,2415,3450,3440.01,0.40,0,-512,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,592,-21.49,0.38,12,0.12,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N 20250306,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,5,2,0.14,59308980,17262,83.37,3405,3470,3405,4485,2415,3450,3435.81,0.40,0,-151,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,591,-21.46,0.37,12,0.10,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N 20250306,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,0,3,0.00,40752400,11862,57.29,3405,3470,3405,4485,2415,3450,3435.54,0.40,0,283,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,590,-21.43,0.37,12,0.07,-161.00,9223.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N diff --git a/033640/price/prices-20250301.csv b/033640/price/prices-20250301.csv index b73c7f531c32..de024b9622ef 100644 --- a/033640/price/prices-20250301.csv +++ b/033640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7150,-90,5,-1.24,337875420,46864,55.34,7190,7290,7040,9410,5070,7240,7209.71,6.68,0,-5593,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1649,-1.67,1.05,12,0.20,-4270.00,6811.00,21850,20240312,-67.28,5940,20241209,20.37,9180,-22.11,20250217,6350,12.60,20250102,21850,-67.28,20240312,5940,20.37,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,150412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7170,-70,5,-0.97,317237770,43990,51.94,7190,7290,7040,9410,5070,7240,7211.59,6.68,0,-3874,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1653,-1.68,1.05,12,0.19,-4270.00,6811.00,21850,20240312,-67.19,5940,20241209,20.71,9180,-21.90,20250217,6350,12.91,20250102,21850,-67.19,20240312,5940,20.71,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,140410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7190,-50,5,-0.69,277536735,38448,45.40,7190,7290,7040,9410,5070,7240,7218.50,6.68,0,-3027,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1658,-1.68,1.06,12,0.17,-4270.00,6811.00,21850,20240312,-67.09,5940,20241209,21.04,9180,-21.68,20250217,6350,13.23,20250102,21850,-67.09,20240312,5940,21.04,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,130411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7190,-50,5,-0.69,234183065,32455,38.32,7190,7290,7040,9410,5070,7240,7215.62,6.68,0,-907,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1658,-1.68,1.06,12,0.14,-4270.00,6811.00,21850,20240312,-67.09,5940,20241209,21.04,9180,-21.68,20250217,6350,13.23,20250102,21850,-67.09,20240312,5940,21.04,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,120412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7190,-50,5,-0.69,217171835,30087,35.53,7190,7290,7040,9410,5070,7240,7218.13,6.68,0,-9,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1658,-1.68,1.06,12,0.13,-4270.00,6811.00,21850,20240312,-67.09,5940,20241209,21.04,9180,-21.68,20250217,6350,13.23,20250102,21850,-67.09,20240312,5940,21.04,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,110411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7240,0,3,0.00,163826385,22690,26.79,7190,7290,7040,9410,5070,7240,7220.20,6.68,0,2656,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1669,-1.70,1.06,12,0.10,-4270.00,6811.00,21850,20240312,-66.86,5940,20241209,21.89,9180,-21.13,20250217,6350,14.02,20250102,21850,-66.86,20240312,5940,21.89,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,100409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7200,-40,5,-0.55,93653780,13014,15.37,7190,7270,7040,9410,5070,7240,7196.39,6.68,0,2743,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1660,-1.69,1.06,12,0.06,-4270.00,6811.00,21850,20240312,-67.05,5940,20241209,21.21,9180,-21.57,20250217,6350,13.39,20250102,21850,-67.05,20240312,5940,21.21,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N +20250307,090412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7070,-170,5,-2.35,8546780,1198,1.41,7190,7190,7040,9410,5070,7240,7134.21,6.68,0,-17,7606,7422,7256,7072,6906,7340,6990,116,2170,500,5350,10,1,23059202,1630,-1.66,1.04,12,0.01,-4270.00,6811.00,21850,20240312,-67.64,5940,20241209,19.02,9180,-22.98,20250217,6350,11.34,20250102,21850,-67.64,20240312,5940,19.02,20241209,0.28,N,033640,500,116 억,,1540796,N,N,0,N,00,N 20250306,160409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7240,-100,5,-1.36,608600455,84683,112.34,7340,7440,7090,9540,5140,7340,7186.80,6.61,0,-2005,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1669,-1.70,1.06,12,0.37,-4270.00,6811.00,21850,20240312,-66.86,5940,20241209,21.89,9180,-21.13,20250217,6350,14.02,20250102,21850,-66.86,20240312,5940,21.89,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N 20250306,150409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,-180,5,-2.45,546185855,76012,100.84,7340,7440,7090,9540,5140,7340,7185.52,6.61,0,-4864,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1651,-1.68,1.05,12,0.33,-4270.00,6811.00,21850,20240312,-67.23,5940,20241209,20.54,9180,-22.00,20250217,6350,12.76,20250102,21850,-67.23,20240312,5940,20.54,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N 20250306,140408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,-180,5,-2.45,491982115,68430,90.78,7340,7440,7090,9540,5140,7340,7189.57,6.61,0,-7829,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1651,-1.68,1.05,12,0.30,-4270.00,6811.00,21850,20240312,-67.23,5940,20241209,20.54,9180,-22.00,20250217,6350,12.76,20250102,21850,-67.23,20240312,5940,20.54,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N diff --git a/033780/price/prices-20250301.csv b/033780/price/prices-20250301.csv index 74ac7c0975a3..0247d6b1be8b 100644 --- a/033780/price/prices-20250301.csv +++ b/033780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,-1700,5,-1.71,21268102350,216932,68.05,99000,99400,97500,128900,69500,99200,98040.45,44.50,0,-61269,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119011,14.74,1.25,12,0.18,6615.00,77800.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,95700,1.88,20250306,126400,-22.86,20241129,83500,16.77,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1352,N,00,N +20250307,150412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97500,-1700,5,-1.71,17957662850,182984,57.40,99000,99400,97500,128900,69500,99200,98137.89,44.50,0,-49325,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119011,14.74,1.25,12,0.15,6615.00,77800.00,126400,20241129,-22.86,83500,20240531,16.77,113900,-14.40,20250203,95700,1.88,20250306,126400,-22.86,20241129,83500,16.77,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,140410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97700,-1500,5,-1.51,14369255200,146292,45.89,99000,99400,97500,128900,69500,99200,98223.11,44.50,0,-37525,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119255,14.77,1.26,12,0.12,6615.00,77800.00,126400,20241129,-22.71,83500,20240531,17.01,113900,-14.22,20250203,95700,2.09,20250306,126400,-22.71,20241129,83500,17.01,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,130411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98400,-800,5,-0.81,11218181400,114110,35.79,99000,99400,97500,128900,69500,99200,98310.24,44.50,0,-27313,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120109,14.88,1.26,12,0.09,6615.00,77800.00,126400,20241129,-22.15,83500,20240531,17.84,113900,-13.61,20250203,95700,2.82,20250306,126400,-22.15,20241129,83500,17.84,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,120412,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98300,-900,5,-0.91,9211040150,93678,29.38,99000,99400,97500,128900,69500,99200,98326.61,44.50,0,-21008,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119987,14.86,1.26,12,0.08,6615.00,77800.00,126400,20241129,-22.23,83500,20240531,17.72,113900,-13.70,20250203,95700,2.72,20250306,126400,-22.23,20241129,83500,17.72,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,110411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98700,-500,5,-0.50,7134091650,72630,22.78,99000,99400,97500,128900,69500,99200,98225.14,44.50,0,-18637,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120476,14.92,1.27,12,0.06,6615.00,77800.00,126400,20241129,-21.91,83500,20240531,18.20,113900,-13.35,20250203,95700,3.13,20250306,126400,-21.91,20241129,83500,18.20,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,100409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,97700,-1500,5,-1.51,4403914400,44786,14.05,99000,99400,97500,128900,69500,99200,98332.39,44.50,0,-13897,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,119255,14.77,1.26,12,0.04,6615.00,77800.00,126400,20241129,-22.71,83500,20240531,17.01,113900,-14.22,20250203,95700,2.09,20250306,126400,-22.71,20241129,83500,17.01,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N +20250307,090413,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,98800,-400,5,-0.40,519093800,5254,1.65,99000,99400,98100,128900,69500,99200,98799.73,44.50,0,-1108,101666,100432,98066,96832,94466,101050,97450,9550,29700,5000,79360,100,1,122062497,120598,14.94,1.27,12,0.00,6615.00,77800.00,126400,20241129,-21.84,83500,20240531,18.32,113900,-13.26,20250203,95700,3.24,20250306,126400,-21.84,20241129,83500,18.32,20240531,0.03,N,033780,5000,9549 억,,54312231,N,N,1384,N,00,N 20250306,160409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99200,2300,2,2.37,31358155350,318511,90.83,96800,99300,95700,125900,67900,96900,98452.33,44.45,0,14253,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,121086,15.00,1.28,12,0.26,6615.00,77800.00,126400,20241129,-21.52,83500,20240531,18.80,113900,-12.91,20250203,95700,3.66,20250306,126400,-21.52,20241129,83500,18.80,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,1384,N,00,N 20250306,150409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99200,2300,2,2.37,24623282500,250621,71.47,96800,99300,95700,125900,67900,96900,98249.19,44.45,0,21491,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,121086,15.00,1.28,12,0.21,6615.00,77800.00,126400,20241129,-21.52,83500,20240531,18.80,113900,-12.91,20250203,95700,3.66,20250306,126400,-21.52,20241129,83500,18.80,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N 20250306,140409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,99000,2100,2,2.17,20028892050,204279,58.25,96800,99200,95700,125900,67900,96900,98046.86,44.45,0,18844,100366,98632,97766,96032,95166,98200,95600,9550,29000,5000,77520,100,1,122062497,120842,14.97,1.27,12,0.17,6615.00,77800.00,126400,20241129,-21.68,83500,20240531,18.56,113900,-13.08,20250203,95700,3.45,20250306,126400,-21.68,20241129,83500,18.56,20240531,0.04,N,033780,5000,9549 억,,54261133,N,N,2244,N,00,N diff --git a/033790/price/prices-20250301.csv b/033790/price/prices-20250301.csv index b5a968e876da..e094360a0005 100644 --- a/033790/price/prices-20250301.csv +++ b/033790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,0,3,0.00,2342875105,386444,67.48,6100,6340,5810,8060,4340,6200,6061.21,31.46,0,-16772,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1415,-54.39,4.86,12,1.69,-114.00,1277.00,17410,20240801,-64.39,1236,20240327,401.62,9070,-31.64,20250225,4540,36.56,20250207,17410,-64.39,20240801,1236,401.62,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-320,5,-5.16,1685695160,278004,48.54,6100,6340,5810,8060,4340,6200,6063.56,31.46,0,-5816,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1342,-51.58,4.60,12,1.22,-114.00,1277.00,17410,20240801,-66.23,1236,20240327,375.73,9070,-35.17,20250225,4540,29.52,20250207,17410,-66.23,20240801,1236,375.73,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-200,5,-3.23,1230985340,201113,35.12,6100,6340,6000,8060,4340,6200,6120.86,31.46,0,-15561,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1369,-52.63,4.70,12,0.88,-114.00,1277.00,17410,20240801,-65.54,1236,20240327,385.44,9070,-33.85,20250225,4540,32.16,20250207,17410,-65.54,20240801,1236,385.44,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,130412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-170,5,-2.74,991042600,161319,28.17,6100,6340,6000,8060,4340,6200,6143.37,31.46,0,-26372,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1376,-52.89,4.72,12,0.71,-114.00,1277.00,17410,20240801,-65.36,1236,20240327,387.86,9070,-33.52,20250225,4540,32.82,20250207,17410,-65.36,20240801,1236,387.86,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,120412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-140,5,-2.26,899249240,146098,25.51,6100,6340,6000,8060,4340,6200,6155.11,31.46,0,-23341,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1383,-53.16,4.75,12,0.64,-114.00,1277.00,17410,20240801,-65.19,1236,20240327,390.29,9070,-33.19,20250225,4540,33.48,20250207,17410,-65.19,20240801,1236,390.29,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,110411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-40,5,-0.65,741639030,120085,20.97,6100,6340,6040,8060,4340,6200,6175.95,31.46,0,-13688,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1406,-54.04,4.82,12,0.53,-114.00,1277.00,17410,20240801,-64.62,1236,20240327,398.38,9070,-32.08,20250225,4540,35.68,20250207,17410,-64.62,20240801,1236,398.38,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,100410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-100,5,-1.61,568556020,91909,16.05,6100,6340,6040,8060,4340,6200,6186.08,31.46,0,-14896,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1392,-53.51,4.78,12,0.40,-114.00,1277.00,17410,20240801,-64.96,1236,20240327,393.53,9070,-32.75,20250225,4540,34.36,20250207,17410,-64.96,20240801,1236,393.53,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N +20250307,090413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-90,5,-1.45,17317480,2841,0.50,6100,6190,6040,8060,4340,6200,6095.56,31.46,0,379,6973,6586,6293,5906,5613,6440,5760,114,1860,500,3840,10,1,22822800,1394,-53.60,4.78,12,0.01,-114.00,1277.00,17410,20240801,-64.91,1236,20240327,394.34,9070,-32.64,20250225,4540,34.58,20250207,17410,-64.91,20240801,1236,394.34,20240327,0.40,N,033790,500,114 억,,7179135,N,N,0,N,00,N 20250306,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-280,5,-4.32,3561316100,569590,95.21,6530,6680,6000,8420,4540,6480,6252.45,31.41,0,8373,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1415,-54.39,4.86,12,2.50,-114.00,1277.00,17410,20240801,-64.39,1236,20240327,401.62,9070,-31.64,20250225,4540,36.56,20250207,17410,-64.39,20240801,1236,401.62,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N 20250306,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-300,5,-4.63,3450642020,551724,92.22,6530,6680,6000,8420,4540,6480,6254.29,31.41,0,3512,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1410,-54.21,4.84,12,2.42,-114.00,1277.00,17410,20240801,-64.50,1236,20240327,400.00,9070,-31.86,20250225,4540,36.12,20250207,17410,-64.50,20240801,1236,400.00,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N 20250306,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-300,5,-4.63,3267674700,522107,87.27,6530,6680,6000,8420,4540,6480,6258.63,31.41,0,-851,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1410,-54.21,4.84,12,2.29,-114.00,1277.00,17410,20240801,-64.50,1236,20240327,400.00,9070,-31.86,20250225,4540,36.12,20250207,17410,-64.50,20240801,1236,400.00,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N diff --git a/033830/price/prices-20250301.csv b/033830/price/prices-20250301.csv index cad7a0045914..40d3b19b9682 100644 --- a/033830/price/prices-20250301.csv +++ b/033830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,2,2,0.25,104816724,129797,340.95,807,819,797,1049,565,807,807.54,0.00,0,594,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,809,13.05,0.62,12,0.13,62.00,1302.00,1028,20241216,-21.30,684,20240909,18.27,932,-13.20,20250120,778,3.98,20250212,1028,-21.30,20241216,684,18.27,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,150413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,-6,5,-0.74,98897594,122447,321.64,807,819,797,1049,565,807,807.68,0.00,0,1371,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,801,12.92,0.62,12,0.12,62.00,1302.00,1028,20241216,-22.08,684,20240909,17.11,932,-14.06,20250120,778,2.96,20250212,1028,-22.08,20241216,684,17.11,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,7,2,0.87,60185220,74094,194.63,807,819,807,1049,565,807,812.28,0.00,0,-20,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,814,13.13,0.63,12,0.07,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,7,2,0.87,58099559,71529,187.89,807,819,807,1049,565,807,812.25,0.00,0,-20,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,814,13.13,0.63,12,0.07,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,120413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,7,2,0.87,46343643,57136,150.09,807,817,807,1049,565,807,811.11,0.00,0,-20,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,814,13.13,0.63,12,0.06,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,110412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,7,2,0.87,40983493,50548,132.78,807,817,807,1049,565,807,810.78,0.00,0,0,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,814,13.13,0.63,12,0.05,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,100410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,809,2,2,0.25,23128114,28609,75.15,807,816,807,1049,565,807,808.42,0.00,0,0,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,809,13.05,0.62,12,0.03,62.00,1302.00,1028,20241216,-21.30,684,20240909,18.27,932,-13.20,20250120,778,3.98,20250212,1028,-21.30,20241216,684,18.27,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N +20250307,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,815,8,2,0.99,17700028,21909,57.55,807,816,807,1049,565,807,807.89,0.00,0,0,815,811,807,803,799,809,801,500,242,500,580,1,1,100000000,815,13.15,0.63,12,0.02,62.00,1302.00,1028,20241216,-20.72,684,20240909,19.15,932,-12.55,20250120,778,4.76,20250212,1028,-20.72,20241216,684,19.15,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N 20250306,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,0,3,0.00,30697494,38069,36.90,808,811,803,1049,565,807,806.36,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,807,13.02,0.62,12,0.04,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N 20250306,150409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,-3,5,-0.37,29144698,36140,35.03,808,811,803,1049,565,807,806.44,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,804,12.97,0.62,12,0.04,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,778,3.34,20250212,1028,-21.79,20241216,684,17.54,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N 20250306,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,0,3,0.00,23878666,29602,28.69,808,811,804,1049,565,807,806.66,0.00,0,0,845,825,808,788,771,836,799,500,242,500,580,1,1,100000000,807,13.02,0.62,12,0.03,62.00,1302.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,778,3.73,20250212,1028,-21.50,20241216,684,17.98,20240909,1.29,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250301.csv b/033920/price/prices-20250301.csv index 793b11ca5f86..fc3539b34471 100644 --- a/033920/price/prices-20250301.csv +++ b/033920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,-60,5,-0.91,168671550,25625,68.77,6590,6670,6510,8580,4620,6600,6582.30,1.24,0,3506,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1864,2.85,0.33,12,0.09,2296.00,19696.00,7370,20240619,-11.26,4990,20240306,31.06,6700,-2.39,20250306,5850,11.79,20250113,7370,-11.26,20240619,4995,30.93,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,150413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,-60,5,-0.91,163320360,24806,66.58,6590,6670,6510,8580,4620,6600,6583.91,1.24,0,3561,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1864,2.85,0.33,12,0.09,2296.00,19696.00,7370,20240619,-11.26,4990,20240306,31.06,6700,-2.39,20250306,5850,11.79,20250113,7370,-11.26,20240619,4995,30.93,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,140411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6560,-40,5,-0.61,136071285,20629,55.37,6590,6670,6550,8580,4620,6600,6596.12,1.24,0,3528,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1870,2.86,0.33,12,0.07,2296.00,19696.00,7370,20240619,-10.99,4990,20240306,31.46,6700,-2.09,20250306,5850,12.14,20250113,7370,-10.99,20240619,4995,31.33,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,130412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6560,-40,5,-0.61,121233085,18367,49.29,6590,6670,6560,8580,4620,6600,6600.59,1.24,0,4254,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1870,2.86,0.33,12,0.06,2296.00,19696.00,7370,20240619,-10.99,4990,20240306,31.46,6700,-2.09,20250306,5850,12.14,20250113,7370,-10.99,20240619,4995,31.33,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,120413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6600,0,3,0.00,106338335,16100,43.21,6590,6670,6570,8580,4620,6600,6604.87,1.24,0,4422,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1881,2.87,0.34,12,0.06,2296.00,19696.00,7370,20240619,-10.45,4990,20240306,32.26,6700,-1.49,20250306,5850,12.82,20250113,7370,-10.45,20240619,4995,32.13,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,110412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6610,10,2,0.15,103769525,15710,42.16,6590,6670,6570,8580,4620,6600,6605.32,1.24,0,4435,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1884,2.88,0.34,12,0.06,2296.00,19696.00,7370,20240619,-10.31,4990,20240306,32.46,6700,-1.34,20250306,5850,12.99,20250113,7370,-10.31,20240619,4995,32.33,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,100410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6630,30,2,0.45,27254705,4110,11.03,6590,6670,6570,8580,4620,6600,6631.32,1.24,0,-122,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1890,2.89,0.34,12,0.01,2296.00,19696.00,7370,20240619,-10.04,4990,20240306,32.87,6700,-1.04,20250306,5850,13.33,20250113,7370,-10.04,20240619,4995,32.73,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N +20250307,090413,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6630,30,2,0.45,5854900,890,2.39,6590,6630,6570,8580,4620,6600,6578.54,1.24,0,-68,6773,6686,6613,6526,6453,6730,6570,57,1980,200,4880,10,1,28500000,1890,2.89,0.34,12,0.00,2296.00,19696.00,7370,20240619,-10.04,4990,20240306,32.87,6700,-1.04,20250306,5850,13.33,20250113,7370,-10.04,20240619,4995,32.73,20240307,0.69,N,033920,200,57 억,,354367,N,N,4,N,00,N 20250306,160410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6600,30,2,0.46,246622320,37257,66.58,6560,6700,6540,8540,4600,6570,6619.49,1.25,0,3991,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1881,2.87,0.34,12,0.13,2296.00,19696.00,7370,20240619,-10.45,4990,20240306,32.26,6700,-1.49,20250306,5850,12.82,20250113,7370,-10.45,20240619,4990,32.26,20240306,0.69,N,033920,200,57 억,,355760,N,N,4,N,00,N 20250306,150410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6640,70,2,1.07,235890240,35632,63.68,6560,6700,6540,8540,4600,6570,6620.18,1.25,0,4132,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1892,2.89,0.34,12,0.13,2296.00,19696.00,7370,20240619,-9.91,4990,20240306,33.07,6700,-0.90,20250306,5850,13.50,20250113,7370,-9.91,20240619,4990,33.07,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N 20250306,140409,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6660,90,2,1.37,224046540,33846,60.49,6560,6700,6540,8540,4600,6570,6619.59,1.25,0,4796,6696,6632,6536,6472,6376,6665,6505,57,1970,200,4860,10,1,28500000,1898,2.90,0.34,12,0.12,2296.00,19696.00,7370,20240619,-9.63,4990,20240306,33.47,6700,-0.60,20250306,5850,13.85,20250113,7370,-9.63,20240619,4990,33.47,20240306,0.69,N,033920,200,57 억,,355760,N,N,13,N,00,N diff --git a/034020/price/prices-20250301.csv b/034020/price/prices-20250301.csv index 4ba2740bc95c..904f2644ebda 100644 --- a/034020/price/prices-20250301.csv +++ b/034020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,-150,5,-0.57,189922739525,7291834,97.55,25850,26700,25350,34450,18550,26500,26045.00,24.07,0,-801073,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,168788,302.87,2.37,12,1.14,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,8398,N,00,N +20250307,150413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,-150,5,-0.57,176795348650,6794344,90.90,25850,26700,25350,34450,18550,26500,26020.88,24.07,0,-747792,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,168788,302.87,2.37,12,1.06,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,140411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,-150,5,-0.57,137583840275,5312660,71.07,25850,26650,25350,34450,18550,26500,25897.23,24.07,0,-270499,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,168788,302.87,2.37,12,0.83,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,130412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26050,-450,5,-1.70,113437825025,4395855,58.81,25850,26300,25350,34450,18550,26500,25805.46,24.07,0,-202017,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,166866,299.43,2.34,12,0.69,87.00,11114.00,30900,20250219,-15.70,14320,20240417,81.91,30900,-15.70,20250219,17600,48.01,20250102,30900,-15.70,20250219,14320,81.91,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,120413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26150,-350,5,-1.32,107136359925,4154135,55.57,25850,26300,25350,34450,18550,26500,25790.11,24.07,0,-229434,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,167507,300.57,2.35,12,0.65,87.00,11114.00,30900,20250219,-15.37,14320,20240417,82.61,30900,-15.37,20250219,17600,48.58,20250102,30900,-15.37,20250219,14320,82.61,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,110412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26100,-400,5,-1.51,96871436075,3759890,50.30,25850,26300,25350,34450,18550,26500,25764.22,24.07,0,-230887,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,167186,300.00,2.35,12,0.59,87.00,11114.00,30900,20250219,-15.53,14320,20240417,82.26,30900,-15.53,20250219,17600,48.30,20250102,30900,-15.53,20250219,14320,82.26,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,100410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26150,-350,5,-1.32,80993501950,3152241,42.17,25850,26200,25350,34450,18550,26500,25693.67,24.07,0,-205990,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,167507,300.57,2.35,12,0.49,87.00,11114.00,30900,20250219,-15.37,14320,20240417,82.61,30900,-15.37,20250219,17600,48.58,20250102,30900,-15.37,20250219,14320,82.61,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N +20250307,090414,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25650,-850,5,-3.21,20911189700,812651,10.87,25850,26000,25550,34450,18550,26500,25731.05,24.07,0,148879,27816,27157,26741,26082,25666,26950,25875,32028,7950,5000,19610,50,1,640561146,164304,294.83,2.31,12,0.13,87.00,11114.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,14320,79.12,20240417,2.00,N,034020,5000,32028 억,,154175092,N,N,89705,N,00,N 20250306,160410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,-400,5,-1.49,195717553925,7298675,55.30,27000,27400,26325,34950,18850,26900,26816.49,24.40,0,-1565998,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,169749,304.60,2.38,12,1.14,87.00,11114.00,30900,20250219,-14.24,14320,20240417,85.06,30900,-14.24,20250219,17600,50.57,20250102,30900,-14.24,20250219,14320,85.06,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,89705,N,00,N 20250306,150410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,-400,5,-1.49,184231671650,6865095,52.01,27000,27400,26325,34950,18850,26900,26835.99,24.40,0,-1606031,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,169749,304.60,2.38,12,1.07,87.00,11114.00,30900,20250219,-14.24,14320,20240417,85.06,30900,-14.24,20250219,17600,50.57,20250102,30900,-14.24,20250219,14320,85.06,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N 20250306,140410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26600,-300,5,-1.12,154925715175,5757871,43.62,27000,27400,26450,34950,18850,26900,26906.77,24.40,0,-1478561,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,170389,305.75,2.39,12,0.90,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N diff --git a/034120/price/prices-20250301.csv b/034120/price/prices-20250301.csv index 024071044a7d..5b23820f4537 100644 --- a/034120/price/prices-20250301.csv +++ b/034120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21600,-300,5,-1.37,1697315500,78456,78.99,21750,21950,21400,28450,15350,21900,21634.00,0.00,0,2450,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4007,8.52,0.46,12,0.42,2534.00,47379.00,30000,20240321,-28.00,14640,20241114,47.54,26250,-17.71,20250115,19980,8.11,20250203,30000,-28.00,20240321,14640,47.54,20241114,2.46,N,034120,5000,927 억,,0,N,N,293,N,00,N +20250307,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21875,-25,5,-0.11,1513190875,69951,70.43,21750,21950,21400,28450,15350,21900,21632.16,0.00,0,2326,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4058,8.63,0.46,12,0.38,2534.00,47379.00,30000,20240321,-27.08,14640,20241114,49.42,26250,-16.67,20250115,19980,9.48,20250203,30000,-27.08,20240321,14640,49.42,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,140412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21750,-150,5,-0.68,1290358300,59723,60.13,21750,21950,21400,28450,15350,21900,21605.72,0.00,0,2150,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4035,8.58,0.46,12,0.32,2534.00,47379.00,30000,20240321,-27.50,14640,20241114,48.57,26250,-17.14,20250115,19980,8.86,20250203,30000,-27.50,20240321,14640,48.57,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,130413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21600,-300,5,-1.37,1065298100,49392,49.73,21750,21800,21400,28450,15350,21900,21568.23,0.00,0,1954,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4007,8.52,0.46,12,0.27,2534.00,47379.00,30000,20240321,-28.00,14640,20241114,47.54,26250,-17.71,20250115,19980,8.11,20250203,30000,-28.00,20240321,14640,47.54,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,120413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21600,-300,5,-1.37,967352200,44862,45.17,21750,21800,21400,28450,15350,21900,21562.84,0.00,0,1989,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4007,8.52,0.46,12,0.24,2534.00,47379.00,30000,20240321,-28.00,14640,20241114,47.54,26250,-17.71,20250115,19980,8.11,20250203,30000,-28.00,20240321,14640,47.54,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,110413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21600,-300,5,-1.37,820882575,38065,38.32,21750,21800,21400,28450,15350,21900,21565.29,0.00,0,1775,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4007,8.52,0.46,12,0.21,2534.00,47379.00,30000,20240321,-28.00,14640,20241114,47.54,26250,-17.71,20250115,19980,8.11,20250203,30000,-28.00,20240321,14640,47.54,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,100411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21600,-300,5,-1.37,482839925,22373,22.52,21750,21800,21500,28450,15350,21900,21581.37,0.00,0,1708,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4007,8.52,0.46,12,0.12,2534.00,47379.00,30000,20240321,-28.00,14640,20241114,47.54,26250,-17.71,20250115,19980,8.11,20250203,30000,-28.00,20240321,14640,47.54,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N +20250307,090414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21650,-250,5,-1.14,26558100,1227,1.24,21750,21750,21600,28450,15350,21900,21644.74,0.00,0,-1,22400,22150,21850,21600,21300,22000,21450,928,6550,5000,15760,50,1,18551238,4016,8.54,0.46,12,0.01,2534.00,47379.00,30000,20240321,-27.83,14640,20241114,47.88,26250,-17.52,20250115,19980,8.36,20250203,30000,-27.83,20240321,14640,47.88,20241114,2.46,N,034120,5000,927 억,,0,N,N,5,N,00,N 20250306,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,2149263275,98442,105.91,22100,22100,21550,28700,15500,22100,21832.74,0.00,0,-11398,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.53,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,5,N,00,N 20250306,150410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,2005448175,91856,98.82,22100,22100,21550,28700,15500,22100,21832.49,0.00,0,-11398,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.50,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N 20250306,140410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21750,-350,5,-1.58,1640148375,75109,80.80,22100,22100,21550,28700,15500,22100,21836.87,0.00,0,-11328,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4035,8.58,0.46,12,0.40,2534.00,47379.00,30000,20240321,-27.50,14640,20241114,48.57,26250,-17.14,20250115,19980,8.86,20250203,30000,-27.50,20240321,14640,48.57,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N diff --git a/034220/price/prices-20250301.csv b/034220/price/prices-20250301.csv index ef1021c3fb4d..3423410ea4ee 100644 --- a/034220/price/prices-20250301.csv +++ b/034220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9110,-50,5,-0.55,5359564490,585788,61.72,9120,9240,9070,11900,6420,9160,9149.55,20.62,0,-22114,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45550,-1.69,0.70,12,0.12,-5385.00,13085.00,13340,20240711,-31.71,8830,20241209,3.17,10180,-10.51,20250221,8880,2.59,20250203,13340,-31.71,20240711,8830,3.17,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,5832,N,00,N +20250307,150414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9130,-30,5,-0.33,4603907285,502886,52.98,9120,9240,9070,11900,6420,9160,9154.97,20.62,0,-4497,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45650,-1.70,0.70,12,0.10,-5385.00,13085.00,13340,20240711,-31.56,8830,20241209,3.40,10180,-10.31,20250221,8880,2.82,20250203,13340,-31.56,20240711,8830,3.40,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,140412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9170,10,2,0.11,3612174020,394493,41.56,9120,9240,9070,11900,6420,9160,9156.50,20.62,0,8091,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45850,-1.70,0.70,12,0.08,-5385.00,13085.00,13340,20240711,-31.26,8830,20241209,3.85,10180,-9.92,20250221,8880,3.27,20250203,13340,-31.26,20240711,8830,3.85,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,130413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,0,3,0.00,2466067825,269859,28.43,9120,9190,9070,11900,6420,9160,9138.35,20.62,0,-48656,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45800,-1.70,0.70,12,0.05,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,120414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9150,-10,5,-0.11,2137957685,233981,24.65,9120,9190,9070,11900,6420,9160,9137.31,20.62,0,-36881,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45750,-1.70,0.70,12,0.05,-5385.00,13085.00,13340,20240711,-31.41,8830,20241209,3.62,10180,-10.12,20250221,8880,3.04,20250203,13340,-31.41,20240711,8830,3.62,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,110413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,0,3,0.00,1762721640,193010,20.33,9120,9190,9070,11900,6420,9160,9132.80,20.62,0,-24806,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45800,-1.70,0.70,12,0.04,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,100411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9140,-20,5,-0.22,1211735275,132861,14.00,9120,9190,9070,11900,6420,9160,9120.32,20.62,0,-21873,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45700,-1.70,0.70,12,0.03,-5385.00,13085.00,13340,20240711,-31.48,8830,20241209,3.51,10180,-10.22,20250221,8880,2.93,20250203,13340,-31.48,20240711,8830,3.51,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N +20250307,090414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,-40,5,-0.44,200085980,21974,2.32,9120,9130,9080,11900,6420,9160,9105.52,20.62,0,-6237,9346,9252,9206,9112,9066,9230,9090,25000,2740,5000,6960,10,1,500000000,45600,-1.69,0.70,12,0.00,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.66,N,034220,5000,25000 억,,103115491,N,N,3226,N,00,N 20250306,160411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,8665818485,942419,113.38,9180,9300,9160,11850,6390,9120,9195.38,20.65,0,-87400,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45800,-1.28,0.48,12,0.19,-7177.00,18988.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,3226,N,00,N 20250306,150410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9180,60,2,0.66,6874705555,746942,89.86,9180,9300,9160,11850,6390,9120,9203.80,20.65,0,-43277,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45900,-1.28,0.48,12,0.15,-7177.00,18988.00,13340,20240711,-31.18,8830,20241209,3.96,10180,-9.82,20250221,8880,3.38,20250203,13340,-31.18,20240711,8830,3.96,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N 20250306,140410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9170,50,2,0.55,5614040750,609530,73.33,9180,9300,9160,11850,6390,9120,9210.44,20.65,0,15404,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45850,-1.28,0.48,12,0.12,-7177.00,18988.00,13340,20240711,-31.26,8830,20241209,3.85,10180,-9.92,20250221,8880,3.27,20250203,13340,-31.26,20240711,8830,3.85,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N diff --git a/034230/price/prices-20250301.csv b/034230/price/prices-20250301.csv index fc45715a9117..67aedb653ce1 100644 --- a/034230/price/prices-20250301.csv +++ b/034230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11010,360,2,3.38,4729620415,430030,203.39,10750,11130,10550,13840,7460,10650,10998.33,5.37,0,-4650,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10104,16.14,0.71,12,0.47,682.00,15585.00,15710,20240502,-29.92,9000,20241115,22.33,11340,-2.91,20250227,9600,14.69,20250110,15710,-29.92,20240502,9000,22.33,20241115,1.21,N,034230,500,474 억,,4928890,N,N,4,N,00,N +20250307,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11020,370,2,3.47,4439521465,403717,190.95,10750,11130,10550,13840,7460,10650,10996.62,5.37,0,5115,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10113,16.16,0.71,12,0.44,682.00,15585.00,15710,20240502,-29.85,9000,20241115,22.44,11340,-2.82,20250227,9600,14.79,20250110,15710,-29.85,20240502,9000,22.44,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,140412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11010,360,2,3.38,3875259185,352490,166.72,10750,11130,10550,13840,7460,10650,10993.95,5.37,0,25440,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10104,16.14,0.71,12,0.38,682.00,15585.00,15710,20240502,-29.92,9000,20241115,22.33,11340,-2.91,20250227,9600,14.69,20250110,15710,-29.92,20240502,9000,22.33,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,130413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11110,460,2,4.32,3143156270,286342,135.43,10750,11130,10550,13840,7460,10650,10976.93,5.37,0,45822,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10196,16.29,0.71,12,0.31,682.00,15585.00,15710,20240502,-29.28,9000,20241115,23.44,11340,-2.03,20250227,9600,15.73,20250110,15710,-29.28,20240502,9000,23.44,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,120414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11060,410,2,3.85,2223720120,203526,96.26,10750,11080,10550,13840,7460,10650,10925.98,5.37,0,47215,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10150,16.22,0.71,12,0.22,682.00,15585.00,15710,20240502,-29.60,9000,20241115,22.89,11340,-2.47,20250227,9600,15.21,20250110,15710,-29.60,20240502,9000,22.89,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,110413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11040,390,2,3.66,1464541320,134764,63.74,10750,11050,10550,13840,7460,10650,10867.45,5.37,0,32061,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,10132,16.19,0.71,12,0.15,682.00,15585.00,15710,20240502,-29.73,9000,20241115,22.67,11340,-2.65,20250227,9600,15.00,20250110,15710,-29.73,20240502,9000,22.67,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,100411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10820,170,2,1.60,536161800,50060,23.68,10750,10840,10550,13840,7460,10650,10710.38,5.37,0,6678,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,9930,15.87,0.69,12,0.05,682.00,15585.00,15710,20240502,-31.13,9000,20241115,20.22,11340,-4.59,20250227,9600,12.71,20250110,15710,-31.13,20240502,9000,20.22,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N +20250307,090414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10620,-30,5,-0.28,43620650,4105,1.94,10750,10750,10550,13840,7460,10650,10626.22,5.37,0,273,10930,10790,10700,10560,10470,10745,10515,474,3190,500,7880,10,1,91771623,9746,15.57,0.68,12,0.00,682.00,15585.00,15710,20240502,-32.40,9000,20241115,18.00,11340,-6.35,20250227,9600,10.62,20250110,15710,-32.40,20240502,9000,18.00,20241115,1.21,N,034230,500,474 억,,4928890,N,N,483,N,00,N 20250306,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10650,-40,5,-0.37,2250871520,210089,81.27,10790,10840,10610,13890,7490,10690,10713.90,5.34,0,-11833,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9774,15.62,0.68,12,0.23,682.00,15585.00,15710,20240502,-32.21,9000,20241115,18.33,11340,-6.08,20250227,9600,10.94,20250110,15710,-32.21,20240502,9000,18.33,20241115,1.21,N,034230,500,474 억,,4902160,N,N,483,N,00,N 20250306,150411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10630,-60,5,-0.56,2063706360,192514,74.48,10790,10840,10610,13890,7490,10690,10719.77,5.34,0,-4330,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9755,15.59,0.68,12,0.21,682.00,15585.00,15710,20240502,-32.34,9000,20241115,18.11,11340,-6.26,20250227,9600,10.73,20250110,15710,-32.34,20240502,9000,18.11,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N 20250306,140410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10790,100,2,0.94,1165890435,108308,41.90,10790,10840,10700,13890,7490,10690,10764.58,5.34,0,18933,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9902,15.82,0.69,12,0.12,682.00,15585.00,15710,20240502,-31.32,9000,20241115,19.89,11340,-4.85,20250227,9600,12.40,20250110,15710,-31.32,20240502,9000,19.89,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N diff --git a/034310/price/prices-20250301.csv b/034310/price/prices-20250301.csv index 784bd0df11a5..f02933e3ba66 100644 --- a/034310/price/prices-20250301.csv +++ b/034310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11570,80,2,0.70,307320105,26658,151.05,11490,11620,11210,14930,8050,11490,11528.25,11.63,0,-9616,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4296,112.33,0.55,12,0.07,103.00,21038.00,13750,20240307,-15.85,9950,20240805,16.28,11770,-1.70,20250226,10430,10.93,20250124,13750,-15.85,20240307,9950,16.28,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11540,50,2,0.44,246179525,21352,120.98,11490,11620,11210,14930,8050,11490,11529.58,11.63,0,-8856,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4285,112.04,0.55,12,0.06,103.00,21038.00,13750,20240307,-16.07,9950,20240805,15.98,11770,-1.95,20250226,10430,10.64,20250124,13750,-16.07,20240307,9950,15.98,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,0,3,0.00,210155155,18228,103.28,11490,11620,11210,14930,8050,11490,11529.25,11.63,0,-7443,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4266,111.55,0.55,12,0.05,103.00,21038.00,13750,20240307,-16.44,9950,20240805,15.48,11770,-2.38,20250226,10430,10.16,20250124,13750,-16.44,20240307,9950,15.48,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11540,50,2,0.44,184436305,15996,90.63,11490,11620,11210,14930,8050,11490,11530.15,11.63,0,-6035,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4285,112.04,0.55,12,0.04,103.00,21038.00,13750,20240307,-16.07,9950,20240805,15.98,11770,-1.95,20250226,10430,10.64,20250124,13750,-16.07,20240307,9950,15.98,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,20,2,0.17,166215080,14419,81.70,11490,11620,11210,14930,8050,11490,11527.50,11.63,0,-5109,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4273,111.75,0.55,12,0.04,103.00,21038.00,13750,20240307,-16.29,9950,20240805,15.68,11770,-2.21,20250226,10430,10.35,20250124,13750,-16.29,20240307,9950,15.68,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,110413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11550,60,2,0.52,124409780,10790,61.14,11490,11620,11210,14930,8050,11490,11530.10,11.63,0,-2836,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4288,112.14,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.00,9950,20240805,16.08,11770,-1.87,20250226,10430,10.74,20250124,13750,-16.00,20240307,9950,16.08,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11530,40,2,0.35,47673450,4158,23.56,11490,11530,11210,14930,8050,11490,11465.48,11.63,0,-536,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4281,111.94,0.55,12,0.01,103.00,21038.00,13750,20240307,-16.15,9950,20240805,15.88,11770,-2.04,20250226,10430,10.55,20250124,13750,-16.15,20240307,9950,15.88,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N +20250307,090415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11370,-120,5,-1.04,10161710,892,5.05,11490,11500,11210,14930,8050,11490,11392.05,11.63,0,-221,11676,11582,11456,11362,11236,11630,11410,189,3440,500,8500,10,1,37128442,4222,110.39,0.54,12,0.00,103.00,21038.00,13750,20240307,-17.31,9950,20240805,14.27,11770,-3.40,20250226,10430,9.01,20250124,13750,-17.31,20240307,9950,14.27,20240805,0.08,N,034310,500,189 억,,4316785,N,N,7,N,00,N 20250306,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,120,2,1.06,202334000,17594,186.26,11330,11550,11330,14780,7960,11370,11500.17,11.62,0,531,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4266,111.55,0.55,12,0.05,103.00,21038.00,13750,20240307,-16.44,9950,20240805,15.48,11770,-2.38,20250226,10430,10.16,20250124,13750,-16.44,20240307,9950,15.48,20240805,0.08,N,034310,500,189 억,,4315694,N,N,7,N,00,N 20250306,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11520,150,2,1.32,168416050,14646,155.05,11330,11550,11330,14780,7960,11370,11499.12,11.62,0,76,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4277,111.84,0.55,12,0.04,103.00,21038.00,13750,20240307,-16.22,9950,20240805,15.78,11770,-2.12,20250226,10430,10.45,20250124,13750,-16.22,20240307,9950,15.78,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N 20250306,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11530,160,2,1.41,137777720,11984,126.87,11330,11550,11330,14780,7960,11370,11496.81,11.62,0,1143,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4281,111.94,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.15,9950,20240805,15.88,11770,-2.04,20250226,10430,10.55,20250124,13750,-16.15,20240307,9950,15.88,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N diff --git a/034590/price/prices-20250301.csv b/034590/price/prices-20250301.csv index 2bac4d0849fe..31687a2102aa 100644 --- a/034590/price/prices-20250301.csv +++ b/034590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,7266250,298,31.70,24600,24600,24300,31700,17100,24400,24383.39,1.85,0,-5,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,150415,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,7022650,288,30.64,24600,24600,24300,31700,17100,24400,24384.20,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,140413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,6778650,278,29.57,24600,24600,24300,31700,17100,24400,24383.63,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,130414,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,4973050,204,21.70,24600,24600,24300,31700,17100,24400,24377.70,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1065,6.08,0.49,12,0.00,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,120415,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,4875650,200,21.28,24600,24600,24300,31700,17100,24400,24378.25,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.00,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,110414,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,2172450,89,9.47,24600,24600,24300,31700,17100,24400,24409.55,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.00,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,100412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,1464100,60,6.38,24600,24600,24300,31700,17100,24400,24401.67,1.85,0,3,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1070,6.10,0.49,12,0.00,4005.00,49677.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N +20250307,090415,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,150,2,0.61,658450,27,2.87,24600,24600,24300,31700,17100,24400,24387.04,1.85,0,8,24666,24532,24366,24232,24066,24450,24150,219,7300,5000,18050,50,1,4374754,1074,6.13,0.49,12,0.00,4005.00,49677.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N 20250306,160412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,22854450,940,129.30,24500,24500,24200,31650,17050,24350,24313.24,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N 20250306,150411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,22756850,936,128.75,24500,24500,24200,31650,17050,24350,24312.87,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N 20250306,140411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,20029600,824,113.34,24500,24500,24200,31650,17050,24350,24307.77,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N diff --git a/034730/price/prices-20250301.csv b/034730/price/prices-20250301.csv index 5266cf5d8f28..30992fd3534c 100644 --- a/034730/price/prices-20250301.csv +++ b/034730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139300,-2400,5,-1.69,13536153300,96609,117.76,141000,141400,139200,184200,99200,141700,140117.01,24.00,0,3978,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,100996,-13.27,0.45,12,0.13,-10496.00,307557.00,212000,20240223,-34.29,127600,20241209,9.17,153500,-9.25,20250219,130700,6.58,20250102,196600,-29.15,20240322,127600,9.17,20241209,0.30,N,034730,200,160 억,,17400237,N,N,245,N,00,N +20250307,150415,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139500,-2200,5,-1.55,11625533650,82894,101.04,141000,141400,139200,184200,99200,141700,140245.78,24.00,0,3919,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101141,-13.29,0.45,12,0.11,-10496.00,307557.00,212000,20240223,-34.20,127600,20241209,9.33,153500,-9.12,20250219,130700,6.73,20250102,196600,-29.04,20240322,127600,9.33,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,140413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140500,-1200,5,-0.85,6783688000,48260,58.83,141000,141400,140000,184200,99200,141700,140565.44,24.00,0,5707,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101866,-13.39,0.46,12,0.07,-10496.00,307557.00,212000,20240223,-33.73,127600,20241209,10.11,153500,-8.47,20250219,130700,7.50,20250102,196600,-28.54,20240322,127600,10.11,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,130414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140500,-1200,5,-0.85,5246144700,37318,45.49,141000,141400,140000,184200,99200,141700,140579.47,24.00,0,5544,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101866,-13.39,0.46,12,0.05,-10496.00,307557.00,212000,20240223,-33.73,127600,20241209,10.11,153500,-8.47,20250219,130700,7.50,20250102,196600,-28.54,20240322,127600,10.11,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,120415,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140600,-1100,5,-0.78,4315921600,30692,37.41,141000,141400,140000,184200,99200,141700,140620.41,24.00,0,4871,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101939,-13.40,0.46,12,0.04,-10496.00,307557.00,212000,20240223,-33.68,127600,20241209,10.19,153500,-8.40,20250219,130700,7.57,20250102,196600,-28.48,20240322,127600,10.19,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,110414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140800,-900,5,-0.64,3179320050,22603,27.55,141000,141400,140000,184200,99200,141700,140659.21,24.00,0,5004,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,102084,-13.41,0.46,12,0.03,-10496.00,307557.00,212000,20240223,-33.58,127600,20241209,10.34,153500,-8.27,20250219,130700,7.73,20250102,196600,-28.38,20240322,127600,10.34,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,100412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140300,-1400,5,-0.99,1742376550,12395,15.11,141000,141200,140000,184200,99200,141700,140570.92,24.00,0,862,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101721,-13.37,0.46,12,0.02,-10496.00,307557.00,212000,20240223,-33.82,127600,20241209,9.95,153500,-8.60,20250219,130700,7.35,20250102,196600,-28.64,20240322,127600,9.95,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N +20250307,090415,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140600,-1100,5,-0.78,248845500,1771,2.16,141000,141000,140100,184200,99200,141700,140511.29,24.00,0,-248,143433,142566,141233,140366,139033,143000,140800,160,42500,200,107690,100,1,72502703,101939,-13.40,0.46,12,0.00,-10496.00,307557.00,212000,20240223,-33.68,127600,20241209,10.19,153500,-8.40,20250219,130700,7.57,20250102,196600,-28.48,20240322,127600,10.19,20241209,0.30,N,034730,200,160 억,,17400237,N,N,212,N,00,N 20250306,160412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141700,1300,2,0.93,11544003300,81853,103.67,140900,142100,139900,182500,98300,140400,141032.09,24.00,0,1531,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102736,-13.50,0.46,12,0.11,-10496.00,307557.00,212000,20240223,-33.16,127600,20241209,11.05,153500,-7.69,20250219,130700,8.42,20250102,196600,-27.92,20240322,127600,11.05,20241209,0.31,N,034730,200,160 억,,17401465,N,N,212,N,00,N 20250306,150411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,141000,600,2,0.43,9095304100,64552,81.76,140900,142100,139900,182500,98300,140400,140898.87,24.00,0,4874,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,102229,-13.43,0.46,12,0.09,-10496.00,307557.00,212000,20240223,-33.49,127600,20241209,10.50,153500,-8.14,20250219,130700,7.88,20250102,196600,-28.28,20240322,127600,10.50,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N 20250306,140411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,140500,100,2,0.07,6607331300,46811,59.29,140900,142100,140000,182500,98300,140400,141149.12,24.00,0,3421,143333,141866,140533,139066,137733,141800,139000,160,42100,200,106700,100,1,72502703,101866,-13.39,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.73,127600,20241209,10.11,153500,-8.47,20250219,130700,7.50,20250102,196600,-28.54,20240322,127600,10.11,20241209,0.31,N,034730,200,160 억,,17401465,N,N,798,N,00,N diff --git a/034810/price/prices-20250301.csv b/034810/price/prices-20250301.csv index 98d6b8367415..e988b8611441 100644 --- a/034810/price/prices-20250301.csv +++ b/034810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,100,2,1.60,76506390,12149,45.20,6210,6400,6190,8120,4380,6250,6297.34,0.78,0,-3095,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2067,-7.22,0.28,12,0.04,-879.00,22826.00,8430,20240223,-24.67,5210,20241209,21.88,6640,-4.37,20250305,5660,12.19,20250102,8230,-22.84,20240711,5210,21.88,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,150415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-10,5,-0.16,57320950,9113,33.90,6210,6400,6190,8120,4380,6250,6290.02,0.78,0,-2531,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2032,-7.10,0.27,12,0.03,-879.00,22826.00,8430,20240223,-25.98,5210,20241209,19.77,6640,-6.02,20250305,5660,10.25,20250102,8230,-24.18,20240711,5210,19.77,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,140413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,10,2,0.16,45831380,7281,27.09,6210,6400,6190,8120,4380,6250,6294.65,0.78,0,-1635,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2038,-7.12,0.27,12,0.02,-879.00,22826.00,8430,20240223,-25.74,5210,20241209,20.15,6640,-5.72,20250305,5660,10.60,20250102,8230,-23.94,20240711,5210,20.15,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,130414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,20,2,0.32,42464860,6744,25.09,6210,6400,6190,8120,4380,6250,6296.69,0.78,0,-1762,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2041,-7.13,0.27,12,0.02,-879.00,22826.00,8430,20240223,-25.62,5210,20241209,20.35,6640,-5.57,20250305,5660,10.78,20250102,8230,-23.82,20240711,5210,20.35,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,120415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,0,3,0.00,33564600,5331,19.83,6210,6400,6190,8120,4380,6250,6296.12,0.78,0,-556,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2035,-7.11,0.27,12,0.02,-879.00,22826.00,8430,20240223,-25.86,5210,20241209,19.96,6640,-5.87,20250305,5660,10.42,20250102,8230,-24.06,20240711,5210,19.96,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,110414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,40,2,0.64,32768380,5204,19.36,6210,6400,6190,8120,4380,6250,6296.77,0.78,0,-470,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2048,-7.16,0.28,12,0.02,-879.00,22826.00,8430,20240223,-25.39,5210,20241209,20.73,6640,-5.27,20250305,5660,11.13,20250102,8230,-23.57,20240711,5210,20.73,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,100412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,30,2,0.48,25534160,4053,15.08,6210,6400,6190,8120,4380,6250,6300.06,0.78,0,298,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2045,-7.14,0.28,12,0.01,-879.00,22826.00,8430,20240223,-25.50,5210,20241209,20.54,6640,-5.42,20250305,5660,10.95,20250102,8230,-23.69,20240711,5210,20.54,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N +20250307,090415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-10,5,-0.16,3558480,573,2.13,6210,6240,6190,8120,4380,6250,6210.26,0.78,0,86,6476,6362,6306,6192,6136,6335,6165,163,1870,500,4500,10,1,32556857,2032,-7.10,0.27,12,0.00,-879.00,22826.00,8430,20240223,-25.98,5210,20241209,19.77,6640,-6.02,20250305,5660,10.25,20250102,8230,-24.18,20240711,5210,19.77,20241209,1.01,N,034810,500,162 억,,252863,N,N,0,N,00,N 20250306,160412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-150,5,-2.34,166153185,26351,16.43,6400,6420,6250,8320,4480,6400,6305.38,0.76,0,6575,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2035,-7.11,0.27,12,0.08,-879.00,22826.00,8430,20240223,-25.86,5210,20241209,19.96,6640,-5.87,20250305,5660,10.42,20250102,8230,-24.06,20240711,5210,19.96,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N 20250306,150412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-80,5,-1.25,144504735,22888,14.27,6400,6420,6270,8320,4480,6400,6313.56,0.76,0,7722,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2058,-7.19,0.28,12,0.07,-879.00,22826.00,8430,20240223,-25.03,5210,20241209,21.31,6640,-4.82,20250305,5660,11.66,20250102,8230,-23.21,20240711,5210,21.31,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N 20250306,140411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-90,5,-1.41,92320045,14584,9.09,6400,6420,6270,8320,4480,6400,6330.23,0.76,0,2659,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2054,-7.18,0.28,12,0.04,-879.00,22826.00,8430,20240223,-25.15,5210,20241209,21.11,6640,-4.97,20250305,5660,11.48,20250102,8230,-23.33,20240711,5210,21.11,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N diff --git a/034830/price/prices-20250301.csv b/034830/price/prices-20250301.csv index 1dd5dc9969c8..7737fad11a25 100644 --- a/034830/price/prices-20250301.csv +++ b/034830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1013,-3,5,-0.30,139056475,136553,42.06,1015,1028,1011,1320,712,1016,1018.33,4.84,0,-5357,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2558,-30.70,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.47,979,20240805,3.47,1028,-1.46,20250307,985,2.84,20250203,1119,-9.47,20240828,979,3.47,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,150415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1012,-4,5,-0.39,136235959,133769,41.20,1015,1028,1011,1320,712,1016,1018.44,4.84,0,-6532,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2555,-30.67,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.56,979,20240805,3.37,1028,-1.56,20250307,985,2.74,20250203,1119,-9.56,20240828,979,3.37,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,140414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1015,-1,5,-0.10,120978564,118718,36.56,1015,1028,1011,1320,712,1016,1019.04,4.84,0,494,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2563,-30.76,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.29,979,20240805,3.68,1028,-1.26,20250307,985,3.05,20250203,1119,-9.29,20240828,979,3.68,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,130415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1017,1,2,0.10,110657159,108543,33.43,1015,1028,1011,1320,712,1016,1019.48,4.84,0,-754,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2568,-30.82,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.12,979,20240805,3.88,1028,-1.07,20250307,985,3.25,20250203,1119,-9.12,20240828,979,3.88,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,120415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1018,2,2,0.20,107474146,105415,32.47,1015,1028,1011,1320,712,1016,1019.53,4.84,0,-1999,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2570,-30.85,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.03,979,20240805,3.98,1028,-0.97,20250307,985,3.35,20250203,1119,-9.03,20240828,979,3.98,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,110414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1021,5,2,0.49,76767089,75294,23.19,1015,1028,1011,1320,712,1016,1019.56,4.84,0,-271,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2578,-30.94,0.24,12,0.03,-33.00,4200.00,1119,20240828,-8.76,979,20240805,4.29,1028,-0.68,20250307,985,3.65,20250203,1119,-8.76,20240828,979,4.29,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,100413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,0,3,0.00,16494883,16214,4.99,1015,1028,1011,1320,712,1016,1017.32,4.84,0,-309,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2565,-30.79,0.24,12,0.01,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1028,-1.17,20250307,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N +20250307,090416,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1014,-2,5,-0.20,1358318,1340,0.41,1015,1015,1011,1320,712,1016,1013.67,4.84,0,-579,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2560,-30.73,0.24,12,0.00,-33.00,4200.00,1119,20240828,-9.38,979,20240805,3.58,1018,-0.39,20250306,985,2.94,20250203,1119,-9.38,20240828,979,3.58,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N 20250306,160412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,13,2,1.30,328868360,324696,136.51,1003,1018,1002,1303,703,1003,1012.85,4.72,0,92710,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2565,-30.79,0.24,12,0.13,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1018,-0.20,20250306,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,14,N,00,N 20250306,150412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1017,14,2,1.40,314650626,310704,130.63,1003,1018,1002,1303,703,1003,1012.70,4.72,0,93712,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2568,-30.82,0.24,12,0.12,-33.00,4200.00,1119,20240828,-9.12,979,20240805,3.88,1018,-0.10,20250306,985,3.25,20250203,1119,-9.12,20240828,979,3.88,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N 20250306,140412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,13,2,1.30,259822349,256752,107.94,1003,1016,1002,1303,703,1003,1011.96,4.72,0,71234,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2565,-30.79,0.24,12,0.10,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1016,0.00,20250306,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N diff --git a/034940/price/prices-20250301.csv b/034940/price/prices-20250301.csv index 8f02eaf0528c..aeaf861827cd 100644 --- a/034940/price/prices-20250301.csv +++ b/034940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-19,5,-1.76,78472535,73515,5.42,1080,1088,1055,1402,756,1079,1067.44,0.56,0,3182,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,328,-3.13,0.80,12,0.24,-339.00,1323.00,1980,20240326,-46.46,797,20241210,33.00,1228,-13.68,20250123,960,10.42,20250102,1980,-46.46,20240326,797,33.00,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,150416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-19,5,-1.76,72948720,68303,5.04,1080,1088,1055,1402,756,1079,1068.02,0.56,0,3415,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,328,-3.13,0.80,12,0.22,-339.00,1323.00,1980,20240326,-46.46,797,20241210,33.00,1228,-13.68,20250123,960,10.42,20250102,1980,-46.46,20240326,797,33.00,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,140414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1068,-11,5,-1.02,65401167,61195,4.51,1080,1088,1055,1402,756,1079,1068.73,0.56,0,3221,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,331,-3.15,0.81,12,0.20,-339.00,1323.00,1980,20240326,-46.06,797,20241210,34.00,1228,-13.03,20250123,960,11.25,20250102,1980,-46.06,20240326,797,34.00,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,130415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1076,-3,5,-0.28,60059702,56202,4.14,1080,1088,1055,1402,756,1079,1068.64,0.56,0,3582,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,333,-3.17,0.81,12,0.18,-339.00,1323.00,1980,20240326,-45.66,797,20241210,35.01,1228,-12.38,20250123,960,12.08,20250102,1980,-45.66,20240326,797,35.01,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,120416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,4,2,0.37,55205020,51654,3.81,1080,1088,1055,1402,756,1079,1068.75,0.56,0,3366,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,336,-3.19,0.82,12,0.17,-339.00,1323.00,1980,20240326,-45.30,797,20241210,35.88,1228,-11.81,20250123,960,12.81,20250102,1980,-45.30,20240326,797,35.88,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,110415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,-18,5,-1.67,47645289,44635,3.29,1080,1083,1055,1402,756,1079,1067.44,0.56,0,5844,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,329,-3.13,0.80,12,0.14,-339.00,1323.00,1980,20240326,-46.41,797,20241210,33.12,1228,-13.60,20250123,960,10.52,20250102,1980,-46.41,20240326,797,33.12,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,100413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,-20,5,-1.85,29959291,27985,2.06,1080,1083,1055,1402,756,1079,1070.55,0.56,0,-882,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,328,-3.12,0.80,12,0.09,-339.00,1323.00,1980,20240326,-46.52,797,20241210,32.87,1228,-13.76,20250123,960,10.31,20250102,1980,-46.52,20240326,797,32.87,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N +20250307,090416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1075,-4,5,-0.37,15063806,13987,1.03,1080,1083,1075,1402,756,1079,1076.99,0.56,0,-4158,1283,1181,1118,1016,953,1232,1067,155,323,500,710,1,1,30979827,333,-3.17,0.81,12,0.05,-339.00,1323.00,1980,20240326,-45.71,797,20241210,34.88,1228,-12.46,20250123,960,11.98,20250102,1980,-45.71,20240326,797,34.88,20241210,0.02,N,034940,500,154 억,,173491,N,N,0,N,00,N 20250306,160413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,31,2,2.96,1555617466,1351373,6587.89,1055,1220,1055,1362,734,1048,1151.14,0.67,0,-35689,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,334,-3.18,0.82,12,4.36,-339.00,1323.00,1980,20240326,-45.51,797,20241210,35.38,1228,-12.13,20250123,960,12.40,20250102,1980,-45.51,20240326,797,35.38,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N 20250306,150412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1072,24,2,2.29,1545477123,1341937,6541.89,1055,1220,1055,1362,734,1048,1151.68,0.67,0,-35543,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,332,-3.16,0.81,12,4.33,-339.00,1323.00,1980,20240326,-45.86,797,20241210,34.50,1228,-12.70,20250123,960,11.67,20250102,1980,-45.86,20240326,797,34.50,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N 20250306,140412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,32,2,3.05,1516323030,1314736,6409.28,1055,1220,1055,1362,734,1048,1153.33,0.67,0,-39982,1076,1062,1045,1031,1014,1069,1038,155,314,500,690,1,1,30979827,335,-3.19,0.82,12,4.24,-339.00,1323.00,1980,20240326,-45.45,797,20241210,35.51,1228,-12.05,20250123,960,12.50,20250102,1980,-45.45,20240326,797,35.51,20241210,0.02,N,034940,500,154 억,,208138,N,N,0,N,00,N diff --git a/034950/price/prices-20250301.csv b/034950/price/prices-20250301.csv index 572e6910b742..42a1f9cd7643 100644 --- a/034950/price/prices-20250301.csv +++ b/034950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,-1200,5,-1.33,205781050,2294,62.46,90200,90200,88900,117100,63100,90100,89704.38,80.27,0,-485,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4037,16.52,3.33,12,0.05,5381.00,26713.00,94400,20250211,-5.83,78700,20240227,12.96,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,80400,10.57,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,150416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89200,-900,5,-1.00,194473650,2167,59.00,90200,90200,89100,117100,63100,90100,89743.26,80.27,0,-481,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4050,16.58,3.34,12,0.05,5381.00,26713.00,94400,20250211,-5.51,78700,20240227,13.34,94400,-5.51,20250211,83900,6.32,20250213,94400,-5.51,20250211,80400,10.95,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,140414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,-400,5,-0.44,143570850,1598,43.51,90200,90200,89500,117100,63100,90100,89844.09,80.27,0,-97,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4073,16.67,3.36,12,0.04,5381.00,26713.00,94400,20250211,-4.98,78700,20240227,13.98,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,80400,11.57,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,130415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,-400,5,-0.44,114163050,1271,34.60,90200,90200,89500,117100,63100,90100,89821.44,80.27,0,-45,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4073,16.67,3.36,12,0.03,5381.00,26713.00,94400,20250211,-4.98,78700,20240227,13.98,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,80400,11.57,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,120416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,-200,5,-0.22,90933750,1012,27.55,90200,90200,89500,117100,63100,90100,89855.48,80.27,0,-15,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,78700,20240227,14.23,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,80400,11.82,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,110415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,-200,5,-0.22,59729200,665,18.11,90200,90200,89500,117100,63100,90100,89818.35,80.27,0,96,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4082,16.71,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.77,78700,20240227,14.23,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,80400,11.82,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,100413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,-100,5,-0.11,43643800,486,13.23,90200,90200,89500,117100,63100,90100,89802.06,80.27,0,63,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,78700,20240227,14.36,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,80400,11.94,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N +20250307,090416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89800,-300,5,-0.33,6839000,76,2.07,90200,90200,89800,117100,63100,90100,89986.84,80.27,0,-6,91566,90832,89466,88732,87366,91200,89100,245,27000,5000,66670,100,1,4540514,4077,16.69,3.36,12,0.00,5381.00,26713.00,94400,20250211,-4.87,78700,20240227,14.10,94400,-4.87,20250211,83900,7.03,20250213,94400,-4.87,20250211,80400,11.69,20240307,0.01,N,034950,5000,244 억,,3644519,N,N,0,N,00,N 20250306,160413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,1200,2,1.35,329191050,3672,101.55,88900,90200,88100,115500,62300,88900,89648.98,80.25,0,-240,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4091,16.74,3.37,12,0.08,5381.00,26713.00,94400,20250211,-4.56,78600,20240222,14.63,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,80200,12.34,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N 20250306,150412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,1000,2,1.12,322526250,3598,99.50,88900,90200,88100,115500,62300,88900,89640.43,80.25,0,-204,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4082,16.71,3.37,12,0.08,5381.00,26713.00,94400,20250211,-4.77,78600,20240222,14.38,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,80200,12.09,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N 20250306,140412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,1100,2,1.24,291322350,3251,89.91,88900,90000,88100,115500,62300,88900,89610.07,80.25,0,-159,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4086,16.73,3.37,12,0.07,5381.00,26713.00,94400,20250211,-4.66,78600,20240222,14.50,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,80200,12.22,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N diff --git a/035000/price/prices-20250301.csv b/035000/price/prices-20250301.csv index 9cf228097670..c1339e639d06 100644 --- a/035000/price/prices-20250301.csv +++ b/035000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160414,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7300,20,2,0.27,255380955,34902,455.46,7280,7340,7240,9460,5100,7280,7317.09,33.33,0,102,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1209,7.46,0.64,12,0.21,978.00,11459.00,7340,20250307,-0.54,5950,20240805,22.69,7340,-0.54,20250307,6250,16.80,20250106,7340,-0.54,20250307,5950,22.69,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,150416,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7330,50,2,0.69,247196155,33782,440.85,7280,7340,7240,9460,5100,7280,7317.39,33.33,0,140,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1214,7.49,0.64,12,0.20,978.00,11459.00,7340,20250307,-0.14,5950,20240805,23.19,7340,-0.14,20250307,6250,17.28,20250106,7340,-0.14,20250307,5950,23.19,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,140414,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7320,40,2,0.55,209586800,28647,373.84,7280,7340,7240,9460,5100,7280,7316.19,33.33,0,709,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1213,7.48,0.64,12,0.17,978.00,11459.00,7340,20250307,-0.27,5950,20240805,23.03,7340,-0.27,20250307,6250,17.12,20250106,7340,-0.27,20250307,5950,23.03,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,130415,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7330,50,2,0.69,187739850,25662,334.88,7280,7340,7240,9460,5100,7280,7315.87,33.33,0,489,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1214,7.49,0.64,12,0.15,978.00,11459.00,7340,20250307,-0.14,5950,20240805,23.19,7340,-0.14,20250307,6250,17.28,20250106,7340,-0.14,20250307,5950,23.19,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,120416,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7320,40,2,0.55,184971600,25284,329.95,7280,7340,7240,9460,5100,7280,7315.76,33.33,0,406,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1213,7.48,0.64,12,0.15,978.00,11459.00,7340,20250307,-0.27,5950,20240805,23.03,7340,-0.27,20250307,6250,17.12,20250106,7340,-0.27,20250307,5950,23.03,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,110415,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7330,50,2,0.69,149377390,20427,266.57,7280,7330,7240,9460,5100,7280,7312.74,33.33,0,415,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1214,7.49,0.64,12,0.12,978.00,11459.00,7330,20250307,0.00,5950,20240805,23.19,7330,0.00,20250307,6250,17.28,20250106,7330,0.00,20250307,5950,23.19,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,100413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,14725150,2029,26.48,7280,7290,7240,9460,5100,7280,7257.34,33.33,0,349,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1204,7.43,0.63,12,0.01,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N +20250307,090416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7240,-40,5,-0.55,50920,7,0.09,7280,7280,7240,9460,5100,7280,7274.29,33.33,0,1,7320,7300,7270,7250,7220,7310,7260,176,2180,1000,5380,10,1,16567409,1199,7.40,0.63,12,0.00,978.00,11459.00,7320,20250226,-1.09,5950,20240805,21.68,7320,-1.09,20250226,6250,15.84,20250106,7320,-1.09,20250226,5950,21.68,20240805,0.24,N,035000,1000,175 억,,5521394,N,N,5,N,00,N 20250306,160413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,40,2,0.55,55694725,7660,54.81,7260,7290,7240,9410,5070,7240,7270.85,33.34,0,-1317,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1206,7.44,0.64,12,0.05,978.00,11459.00,7320,20250226,-0.55,5950,20240805,22.35,7320,-0.55,20250226,6250,16.48,20250106,7320,-0.55,20250226,5950,22.35,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,5,N,00,N 20250306,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,48557665,6679,47.79,7260,7290,7240,9410,5070,7240,7270.20,33.34,0,-1505,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1204,7.43,0.63,12,0.04,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N 20250306,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,45034235,6194,44.32,7260,7290,7240,9410,5070,7240,7270.62,33.34,0,-1390,7346,7292,7226,7172,7106,7320,7200,176,2170,1000,5350,10,1,16567409,1204,7.43,0.63,12,0.04,978.00,11459.00,7320,20250226,-0.68,5950,20240805,22.18,7320,-0.68,20250226,6250,16.32,20250106,7320,-0.68,20250226,5950,22.18,20240805,0.24,N,035000,1000,175 억,,5522856,N,N,6,N,00,N diff --git a/035080/price/prices-20250301.csv b/035080/price/prices-20250301.csv index 13955ecbe00c..6890c14b4b2d 100644 --- a/035080/price/prices-20250301.csv +++ b/035080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13460,30,2,0.22,465764160,34438,86.33,13430,13690,13360,17450,9410,13430,13524.72,4.11,0,-5089,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1841,-13.04,0.35,12,0.25,-1032.00,38861.00,18900,20240311,-28.78,10420,20240806,29.17,13690,-1.68,20250307,10820,24.40,20250214,18900,-28.78,20240311,10420,29.17,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,150417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,-10,5,-0.07,439696510,32500,81.47,13430,13690,13360,17450,9410,13430,13529.12,4.11,0,-4373,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1835,-13.00,0.35,12,0.24,-1032.00,38861.00,18900,20240311,-28.99,10420,20240806,28.79,13690,-1.97,20250307,10820,24.03,20250214,18900,-28.99,20240311,10420,28.79,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,140415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13470,40,2,0.30,337258810,24895,62.41,13430,13690,13360,17450,9410,13430,13547.25,4.11,0,-1414,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1842,-13.05,0.35,12,0.18,-1032.00,38861.00,18900,20240311,-28.73,10420,20240806,29.27,13690,-1.61,20250307,10820,24.49,20250214,18900,-28.73,20240311,10420,29.27,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,130416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13500,70,2,0.52,308510650,22761,57.06,13430,13690,13360,17450,9410,13430,13554.35,4.11,0,-486,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1846,-13.08,0.35,12,0.17,-1032.00,38861.00,18900,20240311,-28.57,10420,20240806,29.56,13690,-1.39,20250307,10820,24.77,20250214,18900,-28.57,20240311,10420,29.56,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,120416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13490,60,2,0.45,298150370,21992,55.13,13430,13690,13360,17450,9410,13430,13557.22,4.11,0,-240,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1845,-13.07,0.35,12,0.16,-1032.00,38861.00,18900,20240311,-28.62,10420,20240806,29.46,13690,-1.46,20250307,10820,24.68,20250214,18900,-28.62,20240311,10420,29.46,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,110416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13570,140,2,1.04,258045410,19026,47.70,13430,13690,13360,17450,9410,13430,13562.78,4.11,0,1578,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1856,-13.15,0.35,12,0.14,-1032.00,38861.00,18900,20240311,-28.20,10420,20240806,30.23,13690,-0.88,20250307,10820,25.42,20250214,18900,-28.20,20240311,10420,30.23,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,100414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13450,20,2,0.15,50567030,3767,9.44,13430,13500,13360,17450,9410,13430,13423.69,4.11,0,-323,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1840,-13.03,0.35,12,0.03,-1032.00,38861.00,18900,20240311,-28.84,10420,20240806,29.08,13550,-0.74,20250306,10820,24.31,20250214,18900,-28.84,20240311,10420,29.08,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N +20250307,090417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13480,50,2,0.37,9612290,714,1.79,13430,13500,13390,17450,9410,13430,13462.59,4.11,0,-540,13683,13556,13423,13296,13163,13620,13360,418,4020,2500,9930,10,1,13676598,1844,-13.06,0.35,12,0.01,-1032.00,38861.00,18900,20240311,-28.68,10420,20240806,29.37,13550,-0.52,20250306,10820,24.58,20250214,18900,-28.68,20240311,10420,29.37,20240806,2.62,N,035080,2500,417 억,,561561,N,N,80,N,00,N 20250306,160414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13430,70,2,0.52,534516360,39815,156.70,13360,13550,13290,17360,9360,13360,13425.00,3.99,0,5645,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1837,-13.01,0.35,12,0.29,-1032.00,38861.00,18900,20240311,-28.94,10420,20240806,28.89,13550,-0.89,20250306,10820,24.12,20250214,18900,-28.94,20240311,10420,28.89,20240806,2.60,N,035080,2500,417 억,,546071,N,N,80,N,00,N 20250306,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,60,2,0.45,512749590,38193,150.31,13360,13550,13290,17360,9360,13360,13425.22,3.99,0,5985,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1835,-13.00,0.35,12,0.28,-1032.00,38861.00,18900,20240311,-28.99,10420,20240806,28.79,13550,-0.96,20250306,10820,24.03,20250214,18900,-28.99,20240311,10420,28.79,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N 20250306,140413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,20,2,0.15,430847940,32089,126.29,13360,13550,13290,17360,9360,13360,13426.66,3.99,0,6886,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1830,-12.97,0.34,12,0.23,-1032.00,38861.00,18900,20240311,-29.21,10420,20240806,28.41,13550,-1.25,20250306,10820,23.66,20250214,18900,-29.21,20240311,10420,28.41,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N diff --git a/035150/price/prices-20250301.csv b/035150/price/prices-20250301.csv index cf01a34d7425..ba0491172f94 100644 --- a/035150/price/prices-20250301.csv +++ b/035150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14920,-130,5,-0.86,508194880,33790,52.52,14940,15270,14820,19560,10540,15050,15039.80,7.24,0,8011,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3171,8.30,1.63,12,0.16,1798.00,9159.00,16900,20240626,-11.72,10540,20240308,41.56,15950,-6.46,20250225,12500,19.36,20250110,16900,-11.72,20240626,10540,41.56,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,150417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-100,5,-0.66,444936710,29551,45.93,14940,15270,14820,19560,10540,15050,15056.57,7.24,0,9027,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3177,8.31,1.63,12,0.14,1798.00,9159.00,16900,20240626,-11.54,10540,20240308,41.84,15950,-6.27,20250225,12500,19.60,20250110,16900,-11.54,20240626,10540,41.84,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,-60,5,-0.40,382607030,25390,39.47,14940,15270,14820,19560,10540,15050,15069.20,7.24,0,9672,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3185,8.34,1.64,12,0.12,1798.00,9159.00,16900,20240626,-11.30,10540,20240308,42.22,15950,-6.02,20250225,12500,19.92,20250110,16900,-11.30,20240626,10540,42.22,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,130416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,-60,5,-0.40,329525080,21857,33.97,14940,15270,14820,19560,10540,15050,15076.41,7.24,0,8929,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3185,8.34,1.64,12,0.10,1798.00,9159.00,16900,20240626,-11.30,10540,20240308,42.22,15950,-6.02,20250225,12500,19.92,20250110,16900,-11.30,20240626,10540,42.22,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,120417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-80,5,-0.53,265970080,17624,27.39,14940,15270,14820,19560,10540,15050,15091.36,7.24,0,8182,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3181,8.33,1.63,12,0.08,1798.00,9159.00,16900,20240626,-11.42,10540,20240308,42.03,15950,-6.14,20250225,12500,19.76,20250110,16900,-11.42,20240626,10540,42.03,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15030,-20,5,-0.13,193761140,12807,19.91,14940,15270,14820,19560,10540,15050,15129.32,7.24,0,6254,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3194,8.36,1.64,12,0.06,1798.00,9159.00,16900,20240626,-11.07,10540,20240308,42.60,15950,-5.77,20250225,12500,20.24,20250110,16900,-11.07,20240626,10540,42.60,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,100414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,160,2,1.06,117796430,7785,12.10,14940,15210,14820,19560,10540,15050,15131.20,7.24,0,5071,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3232,8.46,1.66,12,0.04,1798.00,9159.00,16900,20240626,-10.00,10540,20240308,44.31,15950,-4.64,20250225,12500,21.68,20250110,16900,-10.00,20240626,10540,44.31,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N +20250307,090417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-80,5,-0.53,3373580,226,0.35,14940,15030,14820,19560,10540,15050,14927.35,7.24,0,114,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3181,8.33,1.63,12,0.00,1798.00,9159.00,16900,20240626,-11.42,10540,20240308,42.03,15950,-6.14,20250225,12500,19.76,20250110,16900,-11.42,20240626,10540,42.03,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N 20250306,160414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,10,2,0.07,960421210,64335,73.85,15000,15120,14700,19550,10530,15040,14928.44,7.24,0,22114,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3198,8.37,1.64,12,0.30,1798.00,9159.00,16900,20240626,-10.95,10540,20240308,42.79,15950,-5.64,20250225,12500,20.40,20250110,16900,-10.95,20240626,10540,42.79,20240308,1.20,N,035150,500,141 억,,1538311,N,N,9,N,00,N 20250306,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,0,3,0.00,931655370,62422,71.65,15000,15120,14700,19550,10530,15040,14925.11,7.24,0,21700,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3196,8.36,1.64,12,0.29,1798.00,9159.00,16900,20240626,-11.01,10540,20240308,42.69,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,10540,42.69,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N 20250306,140413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14940,-100,5,-0.66,792415760,53136,61.00,15000,15120,14700,19550,10530,15040,14912.97,7.24,0,19719,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3175,8.31,1.63,12,0.25,1798.00,9159.00,16900,20240626,-11.60,10540,20240308,41.75,15950,-6.33,20250225,12500,19.52,20250110,16900,-11.60,20240626,10540,41.75,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N diff --git a/035200/price/prices-20250301.csv b/035200/price/prices-20250301.csv index 5ed694d0f940..761c7adb9c15 100644 --- a/035200/price/prices-20250301.csv +++ b/035200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4725,460,2,10.79,9826405279,2123962,196.13,4265,4985,3730,5540,2990,4265,4626.37,2.40,0,108612,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,460,32.36,1.10,12,21.83,146.00,4289.00,4985,20250307,-5.22,2350,20240805,101.06,4985,-5.22,20250307,3410,38.56,20250102,4985,-5.22,20250307,2350,101.06,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,150417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4685,420,2,9.85,9600023207,2075682,191.68,4265,4985,3730,5540,2990,4265,4625.00,2.40,0,117526,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,456,32.09,1.09,12,21.33,146.00,4289.00,4985,20250307,-6.02,2350,20240805,99.36,4985,-6.02,20250307,3410,37.39,20250102,4985,-6.02,20250307,2350,99.36,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,140415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4235,-30,5,-0.70,7870197200,1678000,154.95,4265,4985,4190,5540,2990,4265,4690.22,2.40,0,84463,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,412,29.01,0.99,12,17.24,146.00,4289.00,4985,20250307,-15.05,2350,20240805,80.21,4985,-15.05,20250307,3410,24.19,20250102,4985,-15.05,20250307,2350,80.21,20240805,1.98,N,035200,500,48 억,,233639,Y,N,0,N,00,N +20250307,130416,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4785,520,2,12.19,6845616271,1452662,134.14,4265,4985,4190,5540,2990,4265,4712.46,2.40,0,35890,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,466,32.77,1.12,12,14.93,146.00,4289.00,4985,20250307,-4.01,2350,20240805,103.62,4985,-4.01,20250307,3410,40.32,20250102,4985,-4.01,20250307,2350,103.62,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,120417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4905,640,2,15.01,5849234398,1247751,115.22,4265,4985,4190,5540,2990,4265,4687.82,2.40,0,49664,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,477,33.60,1.14,12,12.82,146.00,4289.00,4985,20250307,-1.60,2350,20240805,108.72,4985,-1.60,20250307,3410,43.84,20250102,4985,-1.60,20250307,2350,108.72,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,110416,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4665,400,2,9.38,4833582392,1037415,95.80,4265,4960,4190,5540,2990,4265,4659.26,2.40,0,36662,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,454,31.95,1.09,12,10.66,146.00,4289.00,4960,20250307,-5.95,2350,20240805,98.51,4960,-5.95,20250307,3410,36.80,20250102,4960,-5.95,20250307,2350,98.51,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,355,2,8.32,2358627975,514882,47.55,4265,4690,4190,5540,2990,4265,4580.91,2.40,0,-18190,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,450,31.64,1.08,12,5.29,146.00,4289.00,4790,20240328,-3.55,2350,20240805,96.60,4690,-1.49,20250307,3410,35.48,20250102,4790,-3.55,20240328,2350,96.60,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N +20250307,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,55,2,1.29,87847100,20303,1.87,4265,4425,4190,5540,2990,4265,4326.80,2.40,0,-3868,4715,4490,4275,4050,3835,4382,3942,49,1275,500,2720,5,1,9730590,420,29.59,1.01,12,0.21,146.00,4289.00,4790,20240328,-9.81,2350,20240805,83.83,4500,-4.00,20250306,3410,26.69,20250102,4790,-9.81,20240328,2350,83.83,20240805,1.98,N,035200,500,48 억,,233639,N,N,0,N,00,N 20250306,160414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,315,2,7.97,4538744997,1053804,817.56,4500,4500,4060,5130,2765,3950,4307.05,2.16,0,21586,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,415,29.21,0.99,12,10.83,146.00,4289.00,4790,20240328,-10.96,2350,20240805,81.49,4500,-5.22,20250306,3410,25.07,20250102,4790,-10.96,20240328,2350,81.49,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N 20250306,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,355,2,8.99,4363103692,1013196,786.05,4500,4500,4060,5130,2765,3950,4306.28,2.16,0,13966,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,419,29.49,1.00,12,10.41,146.00,4289.00,4790,20240328,-10.13,2350,20240805,83.19,4500,-4.33,20250306,3410,26.25,20250102,4790,-10.13,20240328,2350,83.19,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N 20250306,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,395,2,10.00,3828094687,891226,691.42,4500,4500,4060,5130,2765,3950,4295.31,2.16,0,-8941,4110,4030,3915,3835,3720,4070,3875,49,1180,500,2520,5,1,9730590,423,29.76,1.01,12,9.16,146.00,4289.00,4790,20240328,-9.29,2350,20240805,84.89,4500,-3.44,20250306,3410,27.42,20250102,4790,-9.29,20240328,2350,84.89,20240805,1.96,N,035200,500,48 억,,210123,N,N,0,N,00,N diff --git a/035250/price/prices-20250301.csv b/035250/price/prices-20250301.csv index 2945ba6f96ab..d3605e9df26e 100644 --- a/035250/price/prices-20250301.csv +++ b/035250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,0,3,0.00,6390054670,394767,112.41,16130,16300,16030,20950,11310,16150,16187.06,12.25,0,58283,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34551,10.14,0.90,12,0.18,1593.00,18005.00,18610,20240905,-13.22,13330,20240805,21.16,17010,-5.06,20250122,15890,1.64,20250213,18610,-13.22,20240905,13330,21.16,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,187,N,00,N +20250307,150417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16170,20,2,0.12,5936893005,366726,104.42,16130,16300,16030,20950,11310,16150,16189.01,12.25,0,62481,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34594,10.15,0.90,12,0.17,1593.00,18005.00,18610,20240905,-13.11,13330,20240805,21.31,17010,-4.94,20250122,15890,1.76,20250213,18610,-13.11,20240905,13330,21.31,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,140415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16190,40,2,0.25,4595108120,283770,80.80,16130,16300,16030,20950,11310,16150,16193.22,12.25,0,54784,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34637,10.16,0.90,12,0.13,1593.00,18005.00,18610,20240905,-13.00,13330,20240805,21.46,17010,-4.82,20250122,15890,1.89,20250213,18610,-13.00,20240905,13330,21.46,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,130416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16210,60,2,0.37,3977655225,245685,69.96,16130,16300,16030,20950,11310,16150,16190.23,12.25,0,45443,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34680,10.18,0.90,12,0.11,1593.00,18005.00,18610,20240905,-12.90,13330,20240805,21.61,17010,-4.70,20250122,15890,2.01,20250213,18610,-12.90,20240905,13330,21.61,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,120417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16230,80,2,0.50,3323038760,205302,58.46,16130,16300,16030,20950,11310,16150,16186.28,12.25,0,33752,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34723,10.19,0.90,12,0.10,1593.00,18005.00,18610,20240905,-12.79,13330,20240805,21.76,17010,-4.59,20250122,15890,2.14,20250213,18610,-12.79,20240905,13330,21.76,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,110416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16240,90,2,0.56,2753901450,170247,48.48,16130,16300,16030,20950,11310,16150,16176.07,12.25,0,27932,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34744,10.19,0.90,12,0.08,1593.00,18005.00,18610,20240905,-12.74,13330,20240805,21.83,17010,-4.53,20250122,15890,2.20,20250213,18610,-12.74,20240905,13330,21.83,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,100414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16180,30,2,0.19,1567130035,97131,27.66,16130,16200,16030,20950,11310,16150,16134.03,12.25,0,5197,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34616,10.16,0.90,12,0.05,1593.00,18005.00,18610,20240905,-13.06,13330,20240805,21.38,17010,-4.88,20250122,15890,1.83,20250213,18610,-13.06,20240905,13330,21.38,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N +20250307,090417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16070,-80,5,-0.50,195845230,12171,3.47,16130,16130,16030,20950,11310,16150,16085.87,12.25,0,-2310,16250,16200,16100,16050,15950,16225,16075,1070,4800,500,12590,10,1,213940500,34380,10.09,0.89,12,0.01,1593.00,18005.00,18610,20240905,-13.65,13330,20240805,20.56,17010,-5.53,20250122,15890,1.13,20250213,18610,-13.65,20240905,13330,20.56,20240805,0.57,N,035250,500,1069 억,,26218337,N,N,795,N,00,N 20250306,160414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,150,2,0.94,5633014980,350297,95.26,16090,16150,16000,20800,11200,16000,16080.40,12.24,0,68739,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34551,10.14,0.90,12,0.16,1593.00,18005.00,18610,20240905,-13.22,13330,20240805,21.16,17010,-5.06,20250122,15890,1.64,20250213,18610,-13.22,20240905,13330,21.16,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,795,N,00,N 20250306,150414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,110,2,0.69,5044807895,313852,85.35,16090,16140,16000,20800,11200,16000,16073.84,12.24,0,61845,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34466,10.11,0.89,12,0.15,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15890,1.38,20250213,18610,-13.43,20240905,13330,20.86,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N 20250306,140413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16100,100,2,0.62,4512967100,280804,76.37,16090,16130,16000,20800,11200,16000,16071.59,12.24,0,54077,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34444,10.11,0.89,12,0.13,1593.00,18005.00,18610,20240905,-13.49,13330,20240805,20.78,17010,-5.35,20250122,15890,1.32,20250213,18610,-13.49,20240905,13330,20.78,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N diff --git a/035290/price/prices-20250301.csv b/035290/price/prices-20250301.csv index dc0b57504e30..59279b6805ae 100644 --- a/035290/price/prices-20250301.csv +++ b/035290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,380,-2,5,-0.52,2181421953,5098853,6510.28,382,464,377,496,268,382,427.85,0.58,0,-88994,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,181,-5.94,1.44,12,10.69,-64.00,263.00,915,20240321,-58.47,362,20241209,4.97,464,-18.10,20250307,374,1.60,20250228,915,-58.47,20240321,362,4.97,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,0,3,0.00,2146454207,5007294,6393.38,382,464,382,496,268,382,428.67,0.58,0,-85558,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,182,-5.97,1.45,12,10.50,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,464,-17.67,20250307,374,2.14,20250228,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,140416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,18,2,4.71,1974734976,4567198,5831.46,382,464,382,496,268,382,432.37,0.58,0,-85152,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,191,-6.25,1.52,12,9.58,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,464,-13.79,20250307,374,6.95,20250228,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,130417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,48,2,12.57,1734760118,3988224,5092.22,382,464,382,496,268,382,434.97,0.58,0,-89868,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,205,-6.72,1.63,12,8.37,-64.00,263.00,915,20240321,-53.01,362,20241209,18.78,464,-7.33,20250307,374,14.97,20250228,915,-53.01,20240321,362,18.78,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,54,2,14.14,1295913506,2957416,3776.07,382,464,382,496,268,382,438.19,0.58,0,-87443,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,208,-6.81,1.66,12,6.20,-64.00,263.00,915,20240321,-52.35,362,20241209,20.44,464,-6.03,20250307,374,16.58,20250228,915,-52.35,20240321,362,20.44,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,110417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,53,2,13.87,484849686,1109358,1416.44,382,464,382,496,268,382,437.05,0.58,0,-81662,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,207,-6.80,1.65,12,2.33,-64.00,263.00,915,20240321,-52.46,362,20241209,20.17,464,-6.25,20250307,374,16.31,20250228,915,-52.46,20240321,362,20.17,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,100415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,7,2,1.83,7065084,18203,23.24,382,397,382,496,268,382,388.13,0.58,0,-3505,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,185,-6.08,1.48,12,0.04,-64.00,263.00,915,20240321,-57.49,362,20241209,7.46,442,-11.99,20250108,374,4.01,20250228,915,-57.49,20240321,362,7.46,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N +20250307,090418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,12,2,3.14,2706429,6949,8.87,382,394,382,496,268,382,389.47,0.58,0,-2222,404,392,387,375,370,390,373,238,114,500,250,1,1,47676480,188,-6.16,1.50,12,0.01,-64.00,263.00,915,20240321,-56.94,362,20241209,8.84,442,-10.86,20250108,374,5.35,20250228,915,-56.94,20240321,362,8.84,20241209,0.00,N,035290,500,238 억,,278096,N,N,0,N,00,N 20250306,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,382,-11,5,-2.80,30097491,77203,314.87,393,399,382,510,276,393,389.85,0.24,0,-4457,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,182,-5.97,1.45,12,0.16,-64.00,263.00,915,20240321,-58.25,362,20241209,5.52,442,-13.57,20250108,374,2.14,20250228,915,-58.25,20240321,362,5.52,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N 20250306,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,-6,5,-1.53,26304695,67347,274.67,393,399,386,510,276,393,390.58,0.24,0,-4445,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,185,-6.05,1.47,12,0.14,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,442,-12.44,20250108,374,3.48,20250228,915,-57.70,20240321,362,6.91,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N 20250306,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,386,-7,5,-1.78,21789760,55694,227.15,393,399,386,510,276,393,391.24,0.24,0,-4444,398,395,392,389,386,396,390,238,117,500,260,1,1,47676480,184,-6.03,1.47,12,0.12,-64.00,263.00,915,20240321,-57.81,362,20241209,6.63,442,-12.67,20250108,374,3.21,20250228,915,-57.81,20240321,362,6.63,20241209,0.00,N,035290,500,238 억,,112553,N,N,0,N,00,N diff --git a/035420/price/prices-20250301.csv b/035420/price/prices-20250301.csv index a2f7b703e362..b9c8ce3f1ed3 100644 --- a/035420/price/prices-20250301.csv +++ b/035420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,213000,-6000,5,-2.74,122917568750,572766,57.37,216000,216500,213000,284500,153500,219000,214605.20,48.56,0,-75267,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,337471,34.47,1.44,12,0.36,6180.00,148137.00,235500,20250207,-9.55,151100,20240805,40.97,235500,-9.55,20250207,191700,11.11,20250102,235500,-9.55,20250207,151100,40.97,20240805,0.46,N,035420,100,164 억,,76932558,N,N,1694,N,00,N +20250307,150418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,213750,-5250,5,-2.40,104982704750,488662,48.95,216000,216500,213500,284500,153500,219000,214835.64,48.56,0,-72472,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,338659,34.59,1.44,12,0.31,6180.00,148137.00,235500,20250207,-9.24,151100,20240805,41.46,235500,-9.24,20250207,191700,11.50,20250102,235500,-9.24,20250207,151100,41.46,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,140416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,214500,-4500,5,-2.05,88811375500,413137,41.38,216000,216500,213500,284500,153500,219000,214966.72,48.56,0,-69328,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,339847,34.71,1.45,12,0.26,6180.00,148137.00,235500,20250207,-8.92,151100,20240805,41.96,235500,-8.92,20250207,191700,11.89,20250102,235500,-8.92,20250207,151100,41.96,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,130417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,215000,-4000,5,-1.83,75694118000,352166,35.28,216000,216500,213500,284500,153500,219000,214936.83,48.56,0,-58751,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,340640,34.79,1.45,12,0.22,6180.00,148137.00,235500,20250207,-8.70,151100,20240805,42.29,235500,-8.70,20250207,191700,12.15,20250102,235500,-8.70,20250207,151100,42.29,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,120418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,215000,-4000,5,-1.83,66381475000,308870,30.94,216000,216500,213500,284500,153500,219000,214915.00,48.56,0,-51610,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,340640,34.79,1.45,12,0.19,6180.00,148137.00,235500,20250207,-8.70,151100,20240805,42.29,235500,-8.70,20250207,191700,12.15,20250102,235500,-8.70,20250207,151100,42.29,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,110417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,214500,-4500,5,-2.05,56378189500,262251,26.27,216000,216500,213500,284500,153500,219000,214975.43,48.56,0,-43711,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,339847,34.71,1.45,12,0.17,6180.00,148137.00,235500,20250207,-8.92,151100,20240805,41.96,235500,-8.92,20250207,191700,11.89,20250102,235500,-8.92,20250207,151100,41.96,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,100415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,215000,-4000,5,-1.83,43244745250,201154,20.15,216000,216500,213500,284500,153500,219000,214979.96,48.56,0,-35290,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,340640,34.79,1.45,12,0.13,6180.00,148137.00,235500,20250207,-8.70,151100,20240805,42.29,235500,-8.70,20250207,191700,12.15,20250102,235500,-8.70,20250207,151100,42.29,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N +20250307,090418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,216000,-3000,5,-1.37,11991272500,55609,5.57,216000,216500,214500,284500,153500,219000,215625.39,48.56,0,-17224,228000,223500,215500,211000,203000,225750,213250,165,65500,100,170820,500,1,158437008,342224,34.95,1.46,12,0.04,6180.00,148137.00,235500,20250207,-8.28,151100,20240805,42.95,235500,-8.28,20250207,191700,12.68,20250102,235500,-8.28,20250207,151100,42.95,20240805,0.46,N,035420,100,164 억,,76932558,N,N,14773,N,00,N 20250306,160415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,219000,11500,2,5.54,211993101750,980165,128.66,208500,220000,207500,269500,145500,207500,216280.44,48.47,0,164298,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346977,35.44,1.48,12,0.62,6180.00,148137.00,235500,20250207,-7.01,151100,20240805,44.94,235500,-7.01,20250207,191700,14.24,20250102,235500,-7.01,20250207,151100,44.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,14772,N,00,N 20250306,150414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,217500,10000,2,4.82,189758897500,878578,115.32,208500,220000,207500,269500,145500,207500,215984.12,48.47,0,121847,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,344600,35.19,1.47,12,0.55,6180.00,148137.00,235500,20250207,-7.64,151100,20240805,43.94,235500,-7.64,20250207,191700,13.46,20250102,235500,-7.64,20250207,151100,43.94,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N 20250306,140414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,218500,11000,2,5.30,167365930500,775894,101.85,208500,220000,207500,269500,145500,207500,215707.21,48.47,0,114689,214833,211166,208333,204666,201833,209750,203250,165,62000,100,161850,500,1,158437008,346185,35.36,1.47,12,0.49,6180.00,148137.00,235500,20250207,-7.22,151100,20240805,44.61,235500,-7.22,20250207,191700,13.98,20250102,235500,-7.22,20250207,151100,44.61,20240805,0.46,N,035420,100,164 억,,76790839,N,N,6610,N,00,N diff --git a/035460/price/prices-20250301.csv b/035460/price/prices-20250301.csv index 03a7bfc2990a..8f7459e876c8 100644 --- a/035460/price/prices-20250301.csv +++ b/035460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,-10,5,-0.49,77358374,38351,38.93,2035,2060,1990,2665,1435,2050,2016.88,0.50,0,3330,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,297,9.15,0.77,12,0.26,223.00,2664.00,2525,20240223,-19.21,1600,20241209,27.50,2365,-13.74,20250212,1685,21.07,20250207,2475,-17.58,20240326,1600,27.50,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-40,5,-1.95,70347159,34893,35.42,2035,2060,1990,2665,1435,2050,2015.82,0.50,0,5293,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,293,9.01,0.75,12,0.24,223.00,2664.00,2525,20240223,-20.40,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2475,-18.79,20240326,1600,25.62,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-25,5,-1.22,55684691,27569,27.99,2035,2060,1990,2665,1435,2050,2019.53,0.50,0,4330,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,295,9.08,0.76,12,0.19,223.00,2664.00,2525,20240223,-19.80,1600,20241209,26.56,2365,-14.38,20250212,1685,20.18,20250207,2475,-18.18,20240326,1600,26.56,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,-10,5,-0.49,48311871,23934,24.30,2035,2060,1990,2665,1435,2050,2018.19,0.50,0,3283,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,297,9.15,0.77,12,0.16,223.00,2664.00,2525,20240223,-19.21,1600,20241209,27.50,2365,-13.74,20250212,1685,21.07,20250207,2475,-17.58,20240326,1600,27.50,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-15,5,-0.73,46647571,23116,23.47,2035,2060,1990,2665,1435,2050,2017.60,0.50,0,3132,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,297,9.13,0.76,12,0.16,223.00,2664.00,2525,20240223,-19.41,1600,20241209,27.19,2365,-13.95,20250212,1685,20.77,20250207,2475,-17.78,20240326,1600,27.19,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-25,5,-1.22,37033466,18414,18.69,2035,2045,1990,2665,1435,2050,2010.58,0.50,0,5092,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,295,9.08,0.76,12,0.13,223.00,2664.00,2525,20240223,-19.80,1600,20241209,26.56,2365,-14.38,20250212,1685,20.18,20250207,2475,-18.18,20240326,1600,26.56,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-25,5,-1.22,34513046,17169,17.43,2035,2045,1990,2665,1435,2050,2009.56,0.50,0,5556,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,295,9.08,0.76,12,0.12,223.00,2664.00,2525,20240223,-19.80,1600,20241209,26.56,2365,-14.38,20250212,1685,20.18,20250207,2475,-18.18,20240326,1600,26.56,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N +20250307,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,-5,5,-0.24,3959630,1955,1.98,2035,2045,2005,2665,1435,2050,2021.43,0.50,0,219,2170,2110,2055,1995,1940,2082,1967,73,615,500,1470,5,1,14577340,298,9.17,0.77,12,0.01,223.00,2664.00,2525,20240223,-19.01,1600,20241209,27.81,2365,-13.53,20250212,1685,21.36,20250207,2475,-17.37,20240326,1600,27.81,20241209,0.02,N,035460,500,72 억,,73313,N,N,0,N,00,N 20250306,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,50,2,2.50,201934450,98178,232.44,2095,2115,2000,2600,1400,2000,2056.82,0.71,0,-28948,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,299,9.19,0.77,12,0.67,223.00,2664.00,2570,20240222,-20.23,1600,20241209,28.12,2365,-13.32,20250212,1685,21.66,20250207,2475,-17.17,20240326,1600,28.12,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N 20250306,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,45,2,2.25,192118260,93370,221.06,2095,2115,2000,2600,1400,2000,2057.60,0.71,0,-27222,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,298,9.17,0.77,12,0.64,223.00,2664.00,2570,20240222,-20.43,1600,20241209,27.81,2365,-13.53,20250212,1685,21.36,20250207,2475,-17.37,20240326,1600,27.81,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N 20250306,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,55,2,2.75,186849055,90787,214.94,2095,2115,2000,2600,1400,2000,2058.10,0.71,0,-25191,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,300,9.22,0.77,12,0.62,223.00,2664.00,2570,20240222,-20.04,1600,20241209,28.44,2365,-13.11,20250212,1685,21.96,20250207,2475,-16.97,20240326,1600,28.44,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N diff --git a/035510/price/prices-20250301.csv b/035510/price/prices-20250301.csv index 09f2ced28e97..c0513c442f37 100644 --- a/035510/price/prices-20250301.csv +++ b/035510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160416,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12910,40,2,0.31,4067548200,314249,215.12,12870,13160,12630,16730,9010,12870,12943.91,2.63,0,-32906,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1971,7.29,0.52,12,2.06,1770.00,24729.00,18160,20250109,-28.91,8070,20241210,59.98,18160,-28.91,20250109,12310,4.87,20250304,18160,-28.91,20250109,8070,59.98,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,150418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12750,-120,5,-0.93,3752552490,289698,198.31,12870,13160,12630,16730,9010,12870,12953.34,2.63,0,-33453,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1947,7.20,0.52,12,1.90,1770.00,24729.00,18160,20250109,-29.79,8070,20241210,57.99,18160,-29.79,20250109,12310,3.57,20250304,18160,-29.79,20250109,8070,57.99,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,140417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13020,150,2,1.17,2229751060,171709,117.54,12870,13160,12780,16730,9010,12870,12985.68,2.63,0,-12463,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1988,7.36,0.53,12,1.12,1770.00,24729.00,18160,20250109,-28.30,8070,20241210,61.34,18160,-28.30,20250109,12310,5.77,20250304,18160,-28.30,20250109,8070,61.34,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,130417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13060,190,2,1.48,1886184020,145392,99.53,12870,13160,12780,16730,9010,12870,12973.14,2.63,0,-14105,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1994,7.38,0.53,12,0.95,1770.00,24729.00,18160,20250109,-28.08,8070,20241210,61.83,18160,-28.08,20250109,12310,6.09,20250304,18160,-28.08,20250109,8070,61.83,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,120418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13060,190,2,1.48,1460807680,112873,77.27,12870,13150,12780,16730,9010,12870,12942.09,2.63,0,-2416,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1994,7.38,0.53,12,0.74,1770.00,24729.00,18160,20250109,-28.08,8070,20241210,61.83,18160,-28.08,20250109,12310,6.09,20250304,18160,-28.08,20250109,8070,61.83,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,110417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12970,100,2,0.78,990365000,76778,52.56,12870,13110,12780,16730,9010,12870,12899.10,2.63,0,-330,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1980,7.33,0.52,12,0.50,1770.00,24729.00,18160,20250109,-28.58,8070,20241210,60.72,18160,-28.58,20250109,12310,5.36,20250304,18160,-28.58,20250109,8070,60.72,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,100416,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12840,-30,5,-0.23,526773470,41076,28.12,12870,12900,12780,16730,9010,12870,12824.29,2.63,0,2832,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1960,7.25,0.52,12,0.27,1770.00,24729.00,18160,20250109,-29.30,8070,20241210,59.11,18160,-29.30,20250109,12310,4.31,20250304,18160,-29.30,20250109,8070,59.11,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N +20250307,090419,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12870,0,3,0.00,114859460,8931,6.11,12870,12900,12810,16730,9010,12870,12860.69,2.63,0,-4716,13243,13056,12903,12716,12563,12980,12640,76,3860,500,8750,10,1,15268540,1965,7.27,0.52,12,0.06,1770.00,24729.00,18160,20250109,-29.13,8070,20241210,59.48,18160,-29.13,20250109,12310,4.55,20250304,18160,-29.13,20250109,8070,59.48,20241210,6.59,N,035510,500,76 억,,400836,N,N,3,N,00,N 20250306,160415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12870,-110,5,-0.85,1877616140,145520,78.57,12980,13090,12750,16870,9090,12980,12902.86,2.54,0,14135,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1965,7.27,0.52,12,0.95,1770.00,24729.00,18160,20250109,-29.13,8070,20241210,59.48,18160,-29.13,20250109,12310,4.55,20250304,18160,-29.13,20250109,8070,59.48,20241210,6.69,N,035510,500,76 억,,387630,N,N,3,N,00,N 20250306,150415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12840,-140,5,-1.08,1675467530,129793,70.08,12980,13090,12750,16870,9090,12980,12908.77,2.54,0,8433,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1960,7.25,0.52,12,0.85,1770.00,24729.00,18160,20250109,-29.30,8070,20241210,59.11,18160,-29.30,20250109,12310,4.31,20250304,18160,-29.30,20250109,8070,59.11,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N 20250306,140414,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12920,-60,5,-0.46,1553523460,120327,64.97,12980,13090,12750,16870,9090,12980,12910.85,2.54,0,10618,13526,13252,12826,12552,12126,13390,12690,76,3890,500,8820,10,1,15268540,1973,7.30,0.52,12,0.79,1770.00,24729.00,18160,20250109,-28.85,8070,20241210,60.10,18160,-28.85,20250109,12310,4.96,20250304,18160,-28.85,20250109,8070,60.10,20241210,6.69,N,035510,500,76 억,,387630,N,N,8,N,00,N diff --git a/035600/price/prices-20250301.csv b/035600/price/prices-20250301.csv index b1c6cd2c1391..c9cba64930e3 100644 --- a/035600/price/prices-20250301.csv +++ b/035600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-10,5,-0.11,269203915,30930,52.68,8620,8790,8620,11370,6130,8750,8703.65,6.02,0,2972,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2439,3.15,0.49,12,0.11,2775.00,17706.00,13390,20240304,-34.73,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13210,-33.84,20240307,8260,5.81,20241209,3.10,N,035600,500,139 억,,1680867,N,N,13,N,00,N +20250307,150419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-80,5,-0.91,236868075,27208,46.34,8620,8790,8620,11370,6130,8750,8705.82,6.02,0,3433,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2419,3.12,0.49,12,0.10,2775.00,17706.00,13390,20240304,-35.25,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13210,-34.37,20240307,8260,4.96,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,140417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-30,5,-0.34,171071505,19626,33.43,8620,8790,8620,11370,6130,8750,8716.58,6.02,0,3016,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2433,3.14,0.49,12,0.07,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13210,-33.99,20240307,8260,5.57,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,130418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8710,-40,5,-0.46,152676875,17516,29.83,8620,8790,8620,11370,6130,8750,8716.42,6.02,0,3908,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2430,3.14,0.49,12,0.06,2775.00,17706.00,13390,20240304,-34.95,8260,20241209,5.45,9010,-3.33,20250103,8290,5.07,20250203,13210,-34.07,20240307,8260,5.45,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,120418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-30,5,-0.34,134216025,15397,26.22,8620,8790,8620,11370,6130,8750,8717.02,6.02,0,3772,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2433,3.14,0.49,12,0.06,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13210,-33.99,20240307,8260,5.57,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,110418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,-20,5,-0.23,108823090,12480,21.25,8620,8790,8620,11370,6130,8750,8719.80,6.02,0,3503,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2436,3.15,0.49,12,0.04,2775.00,17706.00,13390,20240304,-34.80,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13210,-33.91,20240307,8260,5.69,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,100416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-10,5,-0.11,67585250,7758,13.21,8620,8790,8620,11370,6130,8750,8711.68,6.02,0,1495,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2439,3.15,0.49,12,0.03,2775.00,17706.00,13390,20240304,-34.73,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13210,-33.84,20240307,8260,5.81,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N +20250307,090419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-80,5,-0.91,17224470,1993,3.39,8620,8750,8620,11370,6130,8750,8642.48,6.02,0,894,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2419,3.12,0.49,12,0.01,2775.00,17706.00,13390,20240304,-35.25,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13210,-34.37,20240307,8260,4.96,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N 20250306,160416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,30,2,0.34,417138770,47783,90.42,8720,8830,8670,11330,6110,8720,8729.84,5.96,0,11869,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2442,3.15,0.49,12,0.17,2775.00,17706.00,13390,20240304,-34.65,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13210,-33.76,20240307,8260,5.93,20241209,3.10,N,035600,500,139 억,,1662232,N,N,57,N,00,N 20250306,150415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,-20,5,-0.23,379761690,43507,82.33,8720,8830,8670,11330,6110,8720,8728.75,5.96,0,10249,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2428,3.14,0.49,12,0.16,2775.00,17706.00,13390,20240304,-35.03,8260,20241209,5.33,9010,-3.44,20250103,8290,4.95,20250203,13210,-34.14,20240307,8260,5.33,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N 20250306,140415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,20,2,0.23,329720795,37755,71.44,8720,8830,8690,11330,6110,8720,8733.17,5.96,0,8893,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2439,3.15,0.49,12,0.14,2775.00,17706.00,13390,20240304,-34.73,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13210,-33.84,20240307,8260,5.81,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N diff --git a/035610/price/prices-20250301.csv b/035610/price/prices-20250301.csv index 34df3599b494..d2901984a911 100644 --- a/035610/price/prices-20250301.csv +++ b/035610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160417,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3955,-45,5,-1.12,175883280,44406,156.35,3995,4010,3935,5200,2800,4000,3960.80,0.64,0,-12050,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1082,2.83,0.61,12,0.16,1399.00,6508.00,5080,20240618,-22.15,3400,20240805,16.32,4960,-20.26,20250114,3900,1.41,20250102,5080,-22.15,20240618,3400,16.32,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,150419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3960,-40,5,-1.00,167575605,42307,148.96,3995,4010,3935,5200,2800,4000,3960.94,0.64,0,-11727,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1083,2.83,0.61,12,0.15,1399.00,6508.00,5080,20240618,-22.05,3400,20240805,16.47,4960,-20.16,20250114,3900,1.54,20250102,5080,-22.05,20240618,3400,16.47,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,140417,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3970,-30,5,-0.75,72851905,18377,64.70,3995,4010,3935,5200,2800,4000,3964.30,0.64,0,-3774,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1086,2.84,0.61,12,0.07,1399.00,6508.00,5080,20240618,-21.85,3400,20240805,16.76,4960,-19.96,20250114,3900,1.79,20250102,5080,-21.85,20240618,3400,16.76,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,130418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,63842820,16109,56.72,3995,4010,3935,5200,2800,4000,3963.18,0.64,0,-1938,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1088,2.84,0.61,12,0.06,1399.00,6508.00,5080,20240618,-21.65,3400,20240805,17.06,4960,-19.76,20250114,3900,2.05,20250102,5080,-21.65,20240618,3400,17.06,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,120419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3965,-35,5,-0.88,57136375,14416,50.76,3995,4010,3935,5200,2800,4000,3963.40,0.64,0,-2186,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1084,2.83,0.61,12,0.05,1399.00,6508.00,5080,20240618,-21.95,3400,20240805,16.62,4960,-20.06,20250114,3900,1.67,20250102,5080,-21.95,20240618,3400,16.62,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,110418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,52399525,13222,46.55,3995,4010,3935,5200,2800,4000,3963.06,0.64,0,-1489,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1088,2.84,0.61,12,0.05,1399.00,6508.00,5080,20240618,-21.65,3400,20240805,17.06,4960,-19.76,20250114,3900,2.05,20250102,5080,-21.65,20240618,3400,17.06,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,100416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,43357710,10955,38.57,3995,4000,3935,5200,2800,4000,3957.80,0.64,0,-1322,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1088,2.84,0.61,12,0.04,1399.00,6508.00,5080,20240618,-21.65,3400,20240805,17.06,4960,-19.76,20250114,3900,2.05,20250102,5080,-21.65,20240618,3400,17.06,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N +20250307,090419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3995,-5,5,-0.12,5675270,1426,5.02,3995,3995,3965,5200,2800,4000,3979.85,0.64,0,-1222,4066,4032,3996,3962,3926,4015,3945,137,1200,500,2960,5,1,27345997,1092,2.86,0.61,12,0.01,1399.00,6508.00,5080,20240618,-21.36,3400,20240805,17.50,4960,-19.46,20250114,3900,2.44,20250102,5080,-21.36,20240618,3400,17.50,20240805,2.02,N,035610,500,136 억,,176232,N,N,0,N,00,N 20250306,160416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4000,-20,5,-0.50,113352195,28393,50.82,4020,4030,3960,5220,2815,4020,3992.25,0.67,0,-7267,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1094,2.86,0.61,12,0.10,1399.00,6508.00,5080,20240618,-21.26,3400,20240805,17.65,4960,-19.35,20250114,3900,2.56,20250102,5080,-21.26,20240618,3400,17.65,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N 20250306,150415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3970,-50,5,-1.24,101490670,25410,45.48,4020,4030,3960,5220,2815,4020,3994.12,0.67,0,-6032,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1086,2.84,0.61,12,0.09,1399.00,6508.00,5080,20240618,-21.85,3400,20240805,16.76,4960,-19.96,20250114,3900,1.79,20250102,5080,-21.85,20240618,3400,16.76,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N 20250306,140415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3985,-35,5,-0.87,84657315,21169,37.89,4020,4030,3975,5220,2815,4020,3999.12,0.67,0,-2754,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1090,2.85,0.61,12,0.08,1399.00,6508.00,5080,20240618,-21.56,3400,20240805,17.21,4960,-19.66,20250114,3900,2.18,20250102,5080,-21.56,20240618,3400,17.21,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N diff --git a/035620/price/prices-20250301.csv b/035620/price/prices-20250301.csv index d24833998297..0f5d0d940e27 100644 --- a/035620/price/prices-20250301.csv +++ b/035620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,-10,5,-2.39,86181654,212556,298.31,416,416,397,544,294,419,405.44,0.49,0,-2242,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,304,-2.28,0.41,12,0.29,-179.00,992.00,703,20240223,-41.82,343,20241209,19.24,468,-12.61,20250124,397,3.02,20250307,657,-37.75,20240307,343,19.24,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,-15,5,-3.58,83446532,205852,288.90,416,416,397,544,294,419,405.37,0.49,0,-1390,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,301,-2.26,0.41,12,0.28,-179.00,992.00,703,20240223,-42.53,343,20241209,17.78,468,-13.68,20250124,397,1.76,20250307,657,-38.51,20240307,343,17.78,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-14,5,-3.34,81306954,200574,281.50,416,416,397,544,294,419,405.37,0.49,0,-1107,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,301,-2.26,0.41,12,0.27,-179.00,992.00,703,20240223,-42.39,343,20241209,18.08,468,-13.46,20250124,397,2.02,20250307,657,-38.36,20240307,343,18.08,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,130418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,-9,5,-2.15,72473069,178960,251.16,416,416,397,544,294,419,404.97,0.49,0,636,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,305,-2.29,0.41,12,0.24,-179.00,992.00,703,20240223,-41.68,343,20241209,19.53,468,-12.39,20250124,397,3.27,20250307,657,-37.60,20240307,343,19.53,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,120419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,-18,5,-4.30,68924385,170160,238.81,416,416,397,544,294,419,405.06,0.49,0,866,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,299,-2.24,0.40,12,0.23,-179.00,992.00,703,20240223,-42.96,343,20241209,16.91,468,-14.32,20250124,397,1.01,20250307,657,-38.96,20240307,343,16.91,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,110418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-16,5,-3.82,50191014,123347,173.11,416,416,400,544,294,419,406.91,0.49,0,2424,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,300,-2.25,0.41,12,0.17,-179.00,992.00,703,20240223,-42.67,343,20241209,17.49,468,-13.89,20250124,400,0.75,20250307,657,-38.66,20240307,343,17.49,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,-15,5,-3.58,31114362,75958,106.60,416,416,400,544,294,419,409.63,0.49,0,-192,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,301,-2.26,0.41,12,0.10,-179.00,992.00,703,20240223,-42.53,343,20241209,17.78,468,-13.68,20250124,400,1.00,20250307,657,-38.51,20240307,343,17.78,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N +20250307,090419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,-5,5,-1.19,497266,1196,1.68,416,416,414,544,294,419,415.77,0.49,0,0,431,425,420,414,409,422,411,372,125,500,280,1,1,74439675,308,-2.31,0.42,12,0.00,-179.00,992.00,703,20240223,-41.11,343,20241209,20.70,468,-11.54,20250124,412,0.49,20250102,657,-36.99,20240307,343,20.70,20241209,0.01,N,035620,500,372 억,,365115,N,N,0,N,00,N 20250306,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,419,-3,5,-0.71,28356310,67826,423.97,424,426,415,548,296,422,418.07,0.49,0,-392,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,312,-2.34,0.42,12,0.09,-179.00,992.00,703,20240222,-40.40,343,20241209,22.16,468,-10.47,20250124,412,1.70,20250102,662,-36.71,20240306,343,22.16,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N 20250306,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,418,-4,5,-0.95,25203252,60293,376.88,424,426,415,548,296,422,418.01,0.49,0,710,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,311,-2.34,0.42,12,0.08,-179.00,992.00,703,20240222,-40.54,343,20241209,21.87,468,-10.68,20250124,412,1.46,20250102,662,-36.86,20240306,343,21.87,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N 20250306,140415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,420,-2,5,-0.47,23925981,57235,357.76,424,426,415,548,296,422,418.03,0.49,0,1911,426,423,420,417,414,422,416,372,126,500,280,1,1,74439675,313,-2.35,0.42,12,0.08,-179.00,992.00,703,20240222,-40.26,343,20241209,22.45,468,-10.26,20250124,412,1.94,20250102,662,-36.56,20240306,343,22.45,20241209,0.01,N,035620,500,372 억,,365507,N,N,0,N,00,N diff --git a/035720/price/prices-20250301.csv b/035720/price/prices-20250301.csv index e9a43461aa99..afec843cf9d6 100644 --- a/035720/price/prices-20250301.csv +++ b/035720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43750,-1350,5,-2.99,133766379250,3039812,49.18,44450,44825,43450,58600,31600,45100,44004.94,27.75,0,-488043,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,194108,-19.22,1.99,12,0.69,-2276.00,21951.00,58200,20240223,-24.83,32550,20241114,34.41,46000,-4.89,20250210,35700,22.55,20250124,56000,-21.88,20240312,32550,34.41,20241114,0.83,N,035720,100,444 억,,123117521,N,N,4774,N,00,N +20250307,150420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43850,-1250,5,-2.77,120924406700,2746142,44.43,44450,44825,43450,58600,31600,45100,44034.04,27.75,0,-466947,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,194552,-19.27,2.00,12,0.62,-2276.00,21951.00,58200,20240223,-24.66,32550,20241114,34.72,46000,-4.67,20250210,35700,22.83,20250124,56000,-21.70,20240312,32550,34.72,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,140418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44100,-1000,5,-2.22,102347286550,2323837,37.60,44450,44825,43450,58600,31600,45100,44042.08,27.75,0,-436027,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,195661,-19.38,2.01,12,0.52,-2276.00,21951.00,58200,20240223,-24.23,32550,20241114,35.48,46000,-4.13,20250210,35700,23.53,20250124,56000,-21.25,20240312,32550,35.48,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,130419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44600,-500,5,-1.11,87215873700,1984128,32.10,44450,44700,43450,58600,31600,45100,43956.41,27.75,0,-405774,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,197879,-19.60,2.03,12,0.45,-2276.00,21951.00,58200,20240223,-23.37,32550,20241114,37.02,46000,-3.04,20250210,35700,24.93,20250124,56000,-20.36,20240312,32550,37.02,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,120419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44100,-1000,5,-2.22,71770012100,1636022,26.47,44450,44450,43450,58600,31600,45100,43868.13,27.75,0,-437221,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,195661,-19.38,2.01,12,0.37,-2276.00,21951.00,58200,20240223,-24.23,32550,20241114,35.48,46000,-4.13,20250210,35700,23.53,20250124,56000,-21.25,20240312,32550,35.48,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,110418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43900,-1200,5,-2.66,64288651450,1465849,23.72,44450,44450,43450,58600,31600,45100,43857.08,27.75,0,-416571,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,194773,-19.29,2.00,12,0.33,-2276.00,21951.00,58200,20240223,-24.57,32550,20241114,34.87,46000,-4.57,20250210,35700,22.97,20250124,56000,-21.61,20240312,32550,34.87,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,100417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43650,-1450,5,-3.22,51552152950,1175321,19.02,44450,44450,43450,58600,31600,45100,43861.52,27.75,0,-325161,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,193664,-19.18,1.99,12,0.26,-2276.00,21951.00,58200,20240223,-25.00,32550,20241114,34.10,46000,-5.11,20250210,35700,22.27,20250124,56000,-22.05,20240312,32550,34.10,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N +20250307,090420,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44200,-900,5,-2.00,10025312900,227054,3.67,44450,44450,43750,58600,31600,45100,44151.22,27.75,0,-31472,47200,46150,44350,43300,41500,46675,43825,444,13500,100,34270,50,1,443675123,196104,-19.42,2.01,12,0.05,-2276.00,21951.00,58200,20240223,-24.05,32550,20241114,35.79,46000,-3.91,20250210,35700,23.81,20250124,56000,-21.07,20240312,32550,35.79,20241114,0.83,N,035720,100,444 억,,123117521,N,N,53981,N,00,N 20250306,160416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45100,2000,2,4.64,273332355500,6145376,243.38,43500,45400,42550,56000,30200,43100,44476.78,27.48,0,929911,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,200097,-19.82,2.05,12,1.39,-2276.00,21951.00,58900,20240222,-23.43,32550,20241114,38.56,46000,-1.96,20250210,35700,26.33,20250124,56000,-19.46,20240312,32550,38.56,20241114,0.85,N,035720,100,444 억,,121938475,N,N,53981,N,00,N 20250306,150416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44850,1750,2,4.06,251967499925,5670961,224.59,43500,45400,42550,56000,30200,43100,44431.18,27.48,0,870369,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,198988,-19.71,2.04,12,1.28,-2276.00,21951.00,58900,20240222,-23.85,32550,20241114,37.79,46000,-2.50,20250210,35700,25.63,20250124,56000,-19.91,20240312,32550,37.79,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N 20250306,140416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44950,1850,2,4.29,223772492425,5043012,199.72,43500,45400,42550,56000,30200,43100,44372.79,27.48,0,800772,44066,43582,43016,42532,41966,43825,42775,444,12900,100,32750,50,1,443675123,199432,-19.75,2.05,12,1.14,-2276.00,21951.00,58900,20240222,-23.68,32550,20241114,38.10,46000,-2.28,20250210,35700,25.91,20250124,56000,-19.73,20240312,32550,38.10,20241114,0.85,N,035720,100,444 억,,121938475,N,N,16306,N,00,N diff --git a/035760/price/prices-20250301.csv b/035760/price/prices-20250301.csv index 28b0fca6c82c..d6e6f8020959 100644 --- a/035760/price/prices-20250301.csv +++ b/035760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59600,700,2,1.19,3035563600,51072,102.38,59100,60400,58300,76500,41300,58900,59437.01,32.87,708,-140,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,13070,-4.14,0.37,12,0.23,-14405.00,159891.00,94900,20240527,-37.20,51400,20250113,15.95,64500,-7.60,20250220,51400,15.95,20250113,94900,-37.20,20240527,51400,15.95,20250113,0.79,N,035760,5000,1105 억,,3532263,N,N,42,N,00,N +20250307,150420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,500,2,0.85,2839161900,47772,95.77,59100,60400,58300,76500,41300,58900,59431.57,32.86,-359,-482,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,13026,-4.12,0.37,12,0.22,-14405.00,159891.00,94900,20240527,-37.41,51400,20250113,15.56,64500,-7.91,20250220,51400,15.56,20250113,94900,-37.41,20240527,51400,15.56,20250113,0.79,N,035760,5000,1105 억,,3531196,N,N,127,N,00,N +20250307,140418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,500,2,0.85,2421878650,40755,81.70,59100,60400,58300,76500,41300,58900,59425.39,32.86,-129,-121,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,13026,-4.12,0.37,12,0.19,-14405.00,159891.00,94900,20240527,-37.41,51400,20250113,15.56,64500,-7.91,20250220,51400,15.56,20250113,94900,-37.41,20240527,51400,15.56,20250113,0.79,N,035760,5000,1105 억,,3531426,N,N,127,N,00,N +20250307,130419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59600,700,2,1.19,2067552150,34814,69.79,59100,60400,58300,76500,41300,58900,59388.61,32.88,1523,1397,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,13070,-4.14,0.37,12,0.16,-14405.00,159891.00,94900,20240527,-37.20,51400,20250113,15.95,64500,-7.60,20250220,51400,15.95,20250113,94900,-37.20,20240527,51400,15.95,20250113,0.79,N,035760,5000,1105 억,,3533078,N,N,127,N,00,N +20250307,120420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59800,900,2,1.53,1938299500,32649,65.45,59100,60400,58300,76500,41300,58900,59367.89,32.87,718,733,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,13114,-4.15,0.37,12,0.15,-14405.00,159891.00,94900,20240527,-36.99,51400,20250113,16.34,64500,-7.29,20250220,51400,16.34,20250113,94900,-36.99,20240527,51400,16.34,20250113,0.79,N,035760,5000,1105 억,,3532273,N,N,127,N,00,N +20250307,110419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,100,2,0.17,1575865850,26546,53.22,59100,60400,58300,76500,41300,58900,59363.69,32.86,-523,-634,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,12938,-4.10,0.37,12,0.12,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.79,N,035760,5000,1105 억,,3531032,N,N,127,N,00,N +20250307,100417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59100,200,2,0.34,1125545150,18915,37.92,59100,60400,58300,76500,41300,58900,59505.62,32.84,-2464,-2449,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,12960,-4.10,0.37,12,0.09,-14405.00,159891.00,94900,20240527,-37.72,51400,20250113,14.98,64500,-8.37,20250220,51400,14.98,20250113,94900,-37.72,20240527,51400,14.98,20250113,0.79,N,035760,5000,1105 억,,3529091,N,N,127,N,00,N +20250307,090420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,100,2,0.17,75603100,1284,2.57,59100,59500,58300,76500,41300,58900,58880.83,32.86,-457,-593,60366,59632,58666,57932,56966,60000,58300,1106,17600,5000,42400,100,1,21929154,12938,-4.10,0.37,12,0.01,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.79,N,035760,5000,1105 억,,3531098,N,N,127,N,00,N 20250306,160417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,1200,2,2.08,2931337650,49795,48.71,58200,59400,57700,75000,40400,57700,58868.11,32.83,2906,7364,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12916,-4.09,0.37,12,0.23,-14405.00,159891.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.85,N,035760,5000,1105 억,,3527671,N,N,127,N,00,N 20250306,150416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,1200,2,2.08,2564856600,43582,42.63,58200,59400,57700,75000,40400,57700,58851.28,32.85,4557,6486,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12916,-4.09,0.37,12,0.20,-14405.00,159891.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.85,N,035760,5000,1105 억,,3529322,N,N,1396,N,00,N 20250306,140416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,1300,2,2.25,2347605250,39895,39.02,58200,59400,57700,75000,40400,57700,58844.60,32.84,3790,5549,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12938,-4.10,0.37,12,0.18,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.85,N,035760,5000,1105 억,,3528555,N,N,1396,N,00,N diff --git a/035810/price/prices-20250301.csv b/035810/price/prices-20250301.csv index f3ba73f5b52f..3ceaeff5b3c5 100644 --- a/035810/price/prices-20250301.csv +++ b/035810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2740,-30,5,-1.08,139441925,50600,115.89,2765,2780,2720,3600,1940,2770,2756.42,3.13,0,2093,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1785,6.73,0.31,12,0.08,407.00,8968.00,3400,20240524,-19.41,2475,20240909,10.71,2925,-6.32,20250219,2605,5.18,20250203,3400,-19.41,20240524,2475,10.71,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,150420,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2740,-30,5,-1.08,129587165,47003,107.65,2765,2780,2720,3600,1940,2770,2757.00,3.13,0,3512,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1785,6.73,0.31,12,0.07,407.00,8968.00,3400,20240524,-19.41,2475,20240909,10.71,2925,-6.32,20250219,2605,5.18,20250203,3400,-19.41,20240524,2475,10.71,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,140418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,-20,5,-0.72,108709380,39365,90.16,2765,2780,2750,3600,1940,2770,2761.57,3.13,0,5804,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1792,6.76,0.31,12,0.06,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,130419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2760,-10,5,-0.36,85691120,30995,70.99,2765,2780,2750,3600,1940,2770,2764.68,3.13,0,8522,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1798,6.78,0.31,12,0.05,407.00,8968.00,3400,20240524,-18.82,2475,20240909,11.52,2925,-5.64,20250219,2605,5.95,20250203,3400,-18.82,20240524,2475,11.52,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,120420,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,-5,5,-0.18,82058285,29677,67.97,2765,2780,2750,3600,1940,2770,2765.05,3.13,0,9044,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1801,6.79,0.31,12,0.05,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,110419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,0,3,0.00,65691825,23751,54.40,2765,2780,2750,3600,1940,2770,2765.86,3.13,0,9113,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1805,6.81,0.31,12,0.04,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,100417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2775,5,2,0.18,53421300,19314,44.24,2765,2780,2750,3600,1940,2770,2765.94,3.13,0,8717,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1808,6.82,0.31,12,0.03,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,2925,-5.13,20250219,2605,6.53,20250203,3400,-18.38,20240524,2475,12.12,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N +20250307,090420,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2760,-10,5,-0.36,652520,236,0.54,2765,2765,2760,3600,1940,2770,2764.92,3.13,0,13,2786,2777,2766,2757,2746,2782,2762,329,830,500,2040,5,1,65145845,1798,6.78,0.31,12,0.00,407.00,8968.00,3400,20240524,-18.82,2475,20240909,11.52,2925,-5.64,20250219,2605,5.95,20250203,3400,-18.82,20240524,2475,11.52,20240909,1.75,N,035810,500,329 억,,2038293,N,N,56,N,00,N 20250306,160417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,5,2,0.18,120330695,43562,58.24,2755,2775,2755,3590,1940,2765,2762.28,3.12,0,5721,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1805,6.81,0.31,12,0.07,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.77,N,035810,500,329 억,,2032626,N,N,56,N,00,N 20250306,150417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,0,3,0.00,116710510,42253,56.49,2755,2775,2755,3590,1940,2765,2762.18,3.12,0,5602,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1801,6.79,0.31,12,0.06,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N 20250306,140416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,0,3,0.00,107493060,38920,52.03,2755,2775,2755,3590,1940,2765,2761.90,3.12,0,5499,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1801,6.79,0.31,12,0.06,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N diff --git a/035890/price/prices-20250301.csv b/035890/price/prices-20250301.csv index 9b2bad717c5e..a759b6137fb8 100644 --- a/035890/price/prices-20250301.csv +++ b/035890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1494,-6,5,-0.40,435173646,292910,44.03,1500,1509,1476,1950,1050,1500,1485.68,4.47,0,-75699,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3433,2.43,0.39,12,0.13,615.00,3860.00,1680,20241218,-11.07,1190,20240805,25.55,1664,-10.22,20250114,1462,2.19,20250205,1680,-11.07,20241218,1190,25.55,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,150420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1491,-9,5,-0.60,417910588,281339,42.29,1500,1509,1476,1950,1050,1500,1485.43,4.47,0,-73986,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3426,2.42,0.39,12,0.12,615.00,3860.00,1680,20241218,-11.25,1190,20240805,25.29,1664,-10.40,20250114,1462,1.98,20250205,1680,-11.25,20241218,1190,25.29,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,140418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1487,-13,5,-0.87,326606384,220093,33.08,1500,1509,1476,1950,1050,1500,1483.95,4.47,0,-69940,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3417,2.42,0.39,12,0.10,615.00,3860.00,1680,20241218,-11.49,1190,20240805,24.96,1664,-10.64,20250114,1462,1.71,20250205,1680,-11.49,20241218,1190,24.96,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,130419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1484,-16,5,-1.07,246914315,166575,25.04,1500,1509,1476,1950,1050,1500,1482.30,4.47,0,-33258,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3410,2.41,0.38,12,0.07,615.00,3860.00,1680,20241218,-11.67,1190,20240805,24.71,1664,-10.82,20250114,1462,1.50,20250205,1680,-11.67,20241218,1190,24.71,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,120420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1481,-19,5,-1.27,189997480,128174,19.27,1500,1509,1476,1950,1050,1500,1482.34,4.47,0,-32555,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3403,2.41,0.38,12,0.06,615.00,3860.00,1680,20241218,-11.85,1190,20240805,24.45,1664,-11.00,20250114,1462,1.30,20250205,1680,-11.85,20241218,1190,24.45,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,110419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1483,-17,5,-1.13,155985695,105203,15.81,1500,1509,1476,1950,1050,1500,1482.71,4.47,0,-32484,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3408,2.41,0.38,12,0.05,615.00,3860.00,1680,20241218,-11.73,1190,20240805,24.62,1664,-10.88,20250114,1462,1.44,20250205,1680,-11.73,20241218,1190,24.62,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,100417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1478,-22,5,-1.47,131605679,88748,13.34,1500,1509,1476,1950,1050,1500,1482.91,4.47,0,-25123,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3397,2.40,0.38,12,0.04,615.00,3860.00,1680,20241218,-12.02,1190,20240805,24.20,1664,-11.18,20250114,1462,1.09,20250205,1680,-12.02,20241218,1190,24.20,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N +20250307,090420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1506,6,2,0.40,5237051,3490,0.52,1500,1509,1493,1950,1050,1500,1500.59,4.47,0,-1920,1548,1523,1511,1486,1474,1518,1481,1149,450,500,1110,1,1,229808457,3461,2.45,0.39,12,0.00,615.00,3860.00,1680,20241218,-10.36,1190,20240805,26.55,1664,-9.50,20250114,1462,3.01,20250205,1680,-10.36,20241218,1190,26.55,20240805,0.13,N,035890,500,1149 억,,10280986,N,N,109,N,00,N 20250306,160417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1500,-18,5,-1.19,1004214763,664059,202.26,1518,1536,1499,1973,1063,1518,1512.24,4.40,0,178977,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3447,2.44,0.39,12,0.29,615.00,3860.00,1680,20241218,-10.71,1190,20240805,26.05,1664,-9.86,20250114,1462,2.60,20250205,1680,-10.71,20241218,1190,26.05,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,109,N,00,N 20250306,150417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1501,-17,5,-1.12,928002587,613305,186.80,1518,1536,1500,1973,1063,1518,1513.12,4.40,0,190849,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3449,2.44,0.39,12,0.27,615.00,3860.00,1680,20241218,-10.65,1190,20240805,26.13,1664,-9.80,20250114,1462,2.67,20250205,1680,-10.65,20241218,1190,26.13,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N 20250306,140416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1512,-6,5,-0.40,527114964,347375,105.80,1518,1536,1501,1973,1063,1518,1517.42,4.40,0,118990,1542,1529,1515,1502,1488,1536,1509,1149,455,500,1120,1,1,229808457,3475,2.46,0.39,12,0.15,615.00,3860.00,1680,20241218,-10.00,1190,20240805,27.06,1664,-9.13,20250114,1462,3.42,20250205,1680,-10.00,20241218,1190,27.06,20240805,0.13,N,035890,500,1149 억,,10121195,N,N,84,N,00,N diff --git a/035900/price/prices-20250301.csv b/035900/price/prices-20250301.csv index dc0131d27e5e..caa1e97e79d0 100644 --- a/035900/price/prices-20250301.csv +++ b/035900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80600,700,2,0.88,34337790850,424989,73.77,79700,81900,79100,103800,56000,79900,80797.38,26.11,0,47543,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28639,27.13,7.05,12,1.20,2971.00,11435.00,87400,20250220,-7.78,43100,20240909,87.01,87400,-7.78,20250220,65900,22.31,20250106,87400,-7.78,20250220,43100,87.01,20240909,2.55,N,035900,500,179 억,,9278891,N,N,127,N,00,N +20250307,150421,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80200,300,2,0.38,30021910050,371280,64.45,79700,81900,79100,103800,56000,79900,80860.59,26.11,0,24468,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28497,26.99,7.01,12,1.04,2971.00,11435.00,87400,20250220,-8.24,43100,20240909,86.08,87400,-8.24,20250220,65900,21.70,20250106,87400,-8.24,20250220,43100,86.08,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,140419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80400,500,2,0.63,25950115550,320670,55.66,79700,81900,79100,103800,56000,79900,80924.71,26.11,0,22853,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28568,27.06,7.03,12,0.90,2971.00,11435.00,87400,20250220,-8.01,43100,20240909,86.54,87400,-8.01,20250220,65900,22.00,20250106,87400,-8.01,20250220,43100,86.54,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,130420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80950,1050,2,1.31,23158686900,286090,49.66,79700,81900,79100,103800,56000,79900,80949.00,26.11,0,19282,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28764,27.25,7.08,12,0.81,2971.00,11435.00,87400,20250220,-7.38,43100,20240909,87.82,87400,-7.38,20250220,65900,22.84,20250106,87400,-7.38,20250220,43100,87.82,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,120420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81000,1100,2,1.38,21727522050,268438,46.60,79700,81900,79100,103800,56000,79900,80940.61,26.11,0,16467,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28781,27.26,7.08,12,0.76,2971.00,11435.00,87400,20250220,-7.32,43100,20240909,87.94,87400,-7.32,20250220,65900,22.91,20250106,87400,-7.32,20250220,43100,87.94,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,110420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1200,2,1.50,18450006150,227953,39.57,79700,81900,79100,103800,56000,79900,80937.82,26.11,0,15556,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28817,27.30,7.09,12,0.64,2971.00,11435.00,87400,20250220,-7.21,43100,20240909,88.17,87400,-7.21,20250220,65900,23.07,20250106,87400,-7.21,20250220,43100,88.17,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,100418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1200,2,1.50,10614287550,131644,22.85,79700,81400,79100,103800,56000,79900,80628.79,26.11,0,8699,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28817,27.30,7.09,12,0.37,2971.00,11435.00,87400,20250220,-7.21,43100,20240909,88.17,87400,-7.21,20250220,65900,23.07,20250106,87400,-7.21,20250220,43100,88.17,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N +20250307,090421,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79800,-100,5,-0.13,997237100,12519,2.17,79700,80000,79100,103800,56000,79900,79657.66,26.11,0,1796,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28355,26.86,6.98,12,0.04,2971.00,11435.00,87400,20250220,-8.70,43100,20240909,85.15,87400,-8.70,20250220,65900,21.09,20250106,87400,-8.70,20250220,43100,85.15,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N 20250306,160417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79900,-1000,5,-1.24,45287878050,572259,100.38,81300,81300,78000,105100,56700,80900,79137.18,25.81,0,29031,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28390,26.89,6.99,12,1.61,2971.00,11435.00,87400,20250220,-8.58,43100,20240909,85.38,87400,-8.58,20250220,65900,21.24,20250106,87400,-8.58,20250220,43100,85.38,20240909,2.54,N,035900,500,179 억,,9171869,N,N,323,N,00,N 20250306,150417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79100,-1800,5,-2.22,42690026300,539599,94.65,81300,81300,78000,105100,56700,80900,79114.35,25.81,0,19692,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28106,26.62,6.92,12,1.52,2971.00,11435.00,87400,20250220,-9.50,43100,20240909,83.53,87400,-9.50,20250220,65900,20.03,20250106,87400,-9.50,20250220,43100,83.53,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N 20250306,140417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,-1500,5,-1.85,38286786300,484134,84.92,81300,81300,78000,105100,56700,80900,79083.03,25.81,0,4707,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28213,26.73,6.94,12,1.36,2971.00,11435.00,87400,20250220,-9.15,43100,20240909,84.22,87400,-9.15,20250220,65900,20.49,20250106,87400,-9.15,20250220,43100,84.22,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N diff --git a/036000/price/prices-20250301.csv b/036000/price/prices-20250301.csv index fc9780d3fea0..0ff74ec37baa 100644 --- a/036000/price/prices-20250301.csv +++ b/036000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-30,5,-1.10,706327860,260066,70.56,2675,2785,2640,3540,1910,2725,2715.99,1.62,0,-27221,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,621,6.89,0.47,12,1.13,391.00,5677.00,3600,20241014,-25.14,1605,20240819,67.91,3295,-18.21,20250227,1850,45.68,20250102,3600,-25.14,20241014,1605,67.91,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,150421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,-60,5,-2.20,676960120,249116,67.59,2675,2785,2640,3540,1910,2725,2717.45,1.62,0,-24130,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,614,6.82,0.47,12,1.08,391.00,5677.00,3600,20241014,-25.97,1605,20240819,66.04,3295,-19.12,20250227,1850,44.05,20250102,3600,-25.97,20241014,1605,66.04,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,140419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,-45,5,-1.65,596293465,218777,59.36,2675,2785,2650,3540,1910,2725,2725.58,1.62,0,-31377,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,617,6.85,0.47,12,0.95,391.00,5677.00,3600,20241014,-25.56,1605,20240819,66.98,3295,-18.66,20250227,1850,44.86,20250102,3600,-25.56,20241014,1605,66.98,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,130420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2715,-10,5,-0.37,478707990,175126,47.52,2675,2785,2650,3540,1910,2725,2733.51,1.62,0,-19321,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,625,6.94,0.48,12,0.76,391.00,5677.00,3600,20241014,-24.58,1605,20240819,69.16,3295,-17.60,20250227,1850,46.76,20250102,3600,-24.58,20241014,1605,69.16,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,120421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-25,5,-0.92,449118605,164181,44.55,2675,2785,2650,3540,1910,2725,2735.51,1.62,0,-19192,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,622,6.91,0.48,12,0.71,391.00,5677.00,3600,20241014,-25.00,1605,20240819,68.22,3295,-18.06,20250227,1850,45.95,20250102,3600,-25.00,20241014,1605,68.22,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,110420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,-5,5,-0.18,378627230,138053,37.46,2675,2785,2650,3540,1910,2725,2742.62,1.62,0,-20393,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,627,6.96,0.48,12,0.60,391.00,5677.00,3600,20241014,-24.44,1605,20240819,69.47,3295,-17.45,20250227,1850,47.03,20250102,3600,-24.44,20241014,1605,69.47,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,100418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2770,45,2,1.65,227726015,82882,22.49,2675,2785,2650,3540,1910,2725,2747.59,1.62,0,-12619,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,638,7.08,0.49,12,0.36,391.00,5677.00,3600,20241014,-23.06,1605,20240819,72.59,3295,-15.93,20250227,1850,49.73,20250102,3600,-23.06,20241014,1605,72.59,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N +20250307,090421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2705,-20,5,-0.73,32126910,11849,3.21,2675,2750,2650,3540,1910,2725,2711.36,1.62,0,-1859,2878,2801,2693,2616,2508,2840,2655,116,815,500,1630,5,1,23034277,623,6.92,0.48,12,0.05,391.00,5677.00,3600,20241014,-24.86,1605,20240819,68.54,3295,-17.91,20250227,1850,46.22,20250102,3600,-24.86,20241014,1605,68.54,20240819,0.01,N,036000,500,116 억,,374288,N,N,0,N,00,N 20250306,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2725,120,2,4.61,970272878,359074,139.58,2625,2770,2585,3385,1825,2605,2702.04,1.44,0,32020,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,628,6.97,0.48,12,1.56,391.00,5677.00,3600,20241014,-24.31,1605,20240819,69.78,3295,-17.30,20250227,1850,47.30,20250102,3600,-24.31,20241014,1605,69.78,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N 20250306,150417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,115,2,4.41,887582028,328545,127.71,2625,2770,2585,3385,1825,2605,2701.62,1.44,0,32682,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,627,6.96,0.48,12,1.43,391.00,5677.00,3600,20241014,-24.44,1605,20240819,69.47,3295,-17.45,20250227,1850,47.03,20250102,3600,-24.44,20241014,1605,69.47,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N 20250306,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,115,2,4.41,806347409,298575,116.06,2625,2770,2585,3385,1825,2605,2700.72,1.44,0,24409,2685,2645,2600,2560,2515,2622,2537,116,780,500,1560,5,1,23034277,627,6.96,0.48,12,1.30,391.00,5677.00,3600,20241014,-24.44,1605,20240819,69.47,3295,-17.45,20250227,1850,47.03,20250102,3600,-24.44,20241014,1605,69.47,20240819,0.01,N,036000,500,116 억,,332238,N,N,0,N,00,N diff --git a/036010/price/prices-20250301.csv b/036010/price/prices-20250301.csv index 9dadc2fecc63..957a1a225226 100644 --- a/036010/price/prices-20250301.csv +++ b/036010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,94988200,17942,51.44,5330,5370,5250,6950,3750,5350,5294.18,14.71,0,-6370,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,709,-29.78,0.63,12,0.13,-179.00,8521.00,13910,20240401,-61.68,3765,20241209,41.57,7470,-28.65,20250217,4455,19.64,20250102,13910,-61.68,20240401,3765,41.57,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-50,5,-0.93,89677460,16941,48.57,5330,5370,5250,6950,3750,5350,5293.52,14.71,0,-5890,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,705,-29.61,0.62,12,0.13,-179.00,8521.00,13910,20240401,-61.90,3765,20241209,40.77,7470,-29.05,20250217,4455,18.97,20250102,13910,-61.90,20240401,3765,40.77,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,76793880,14514,41.61,5330,5370,5250,6950,3750,5350,5291.02,14.71,0,-4324,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,711,-29.89,0.63,12,0.11,-179.00,8521.00,13910,20240401,-61.54,3765,20241209,42.10,7470,-28.38,20250217,4455,20.09,20250102,13910,-61.54,20240401,3765,42.10,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-70,5,-1.31,67494640,12766,36.60,5330,5370,5250,6950,3750,5350,5287.06,14.71,0,-3575,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,702,-29.50,0.62,12,0.10,-179.00,8521.00,13910,20240401,-62.04,3765,20241209,40.24,7470,-29.32,20250217,4455,18.52,20250102,13910,-62.04,20240401,3765,40.24,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-70,5,-1.31,41089480,7752,22.23,5330,5370,5260,6950,3750,5350,5300.50,14.71,0,-3968,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,702,-29.50,0.62,12,0.06,-179.00,8521.00,13910,20240401,-62.04,3765,20241209,40.24,7470,-29.32,20250217,4455,18.52,20250102,13910,-62.04,20240401,3765,40.24,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-30,5,-0.56,28146180,5300,15.20,5330,5370,5260,6950,3750,5350,5310.60,14.71,0,-1927,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,707,-29.72,0.62,12,0.04,-179.00,8521.00,13910,20240401,-61.75,3765,20241209,41.30,7470,-28.78,20250217,4455,19.42,20250102,13910,-61.75,20240401,3765,41.30,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,19961880,3767,10.80,5330,5360,5260,6950,3750,5350,5299.15,14.71,0,-1756,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,713,-29.94,0.63,12,0.03,-179.00,8521.00,13910,20240401,-61.47,3765,20241209,42.36,7470,-28.25,20250217,4455,20.31,20250102,13910,-61.47,20240401,3765,42.36,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N +20250307,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-60,5,-1.12,3737550,708,2.03,5330,5330,5260,6950,3750,5350,5279.03,14.71,0,-200,5670,5510,5400,5240,5130,5455,5185,69,1600,500,3740,10,1,13292934,703,-29.55,0.62,12,0.01,-179.00,8521.00,13910,20240401,-61.97,3765,20241209,40.50,7470,-29.18,20250217,4455,18.74,20250102,13910,-61.97,20240401,3765,40.50,20241209,3.74,N,036010,500,68 억,,1955550,N,N,0,N,00,N 20250306,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-210,5,-3.78,184933720,34374,104.33,5560,5560,5290,7220,3900,5560,5380.07,14.79,0,-10663,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,711,-29.89,0.63,12,0.26,-179.00,8521.00,13910,20240401,-61.54,3765,20241209,42.10,7470,-28.38,20250217,4455,20.09,20250102,13910,-61.54,20240401,3765,42.10,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N 20250306,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-250,5,-4.50,163138820,30277,91.90,5560,5560,5310,7220,3900,5560,5388.21,14.79,0,-8675,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,706,-29.66,0.62,12,0.23,-179.00,8521.00,13910,20240401,-61.83,3765,20241209,41.04,7470,-28.92,20250217,4455,19.19,20250102,13910,-61.83,20240401,3765,41.04,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N 20250306,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-200,5,-3.60,130397365,24128,73.23,5560,5560,5310,7220,3900,5560,5404.40,14.79,0,-5109,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,713,-29.94,0.63,12,0.18,-179.00,8521.00,13910,20240401,-61.47,3765,20241209,42.36,7470,-28.25,20250217,4455,20.31,20250102,13910,-61.47,20240401,3765,42.36,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N diff --git a/036030/price/prices-20250301.csv b/036030/price/prices-20250301.csv index d28331bdad75..840cd78d3634 100644 --- a/036030/price/prices-20250301.csv +++ b/036030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-15,5,-0.40,72840880,19591,47.99,3720,3750,3680,4835,2605,3720,3718.08,1.93,-50,-24,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1816,11.16,0.74,12,0.04,332.00,4984.00,6090,20240223,-39.16,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5790,-36.01,20240307,3260,13.65,20241209,0.68,N,036030,1000,490 억,,464159,N,N,0,N,00,N +20250307,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-10,5,-0.27,63932400,17187,42.11,3720,3750,3680,4835,2605,3720,3719.81,1.93,137,163,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1819,11.17,0.74,12,0.04,332.00,4984.00,6090,20240223,-39.08,3260,20241209,13.80,4015,-7.60,20250213,3385,9.60,20250203,5790,-35.92,20240307,3260,13.80,20241209,0.68,N,036030,1000,490 억,,464346,N,N,0,N,00,N +20250307,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-5,5,-0.13,41882855,11260,27.59,3720,3750,3680,4835,2605,3720,3719.61,1.94,982,1008,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1821,11.19,0.75,12,0.02,332.00,4984.00,6090,20240223,-39.00,3260,20241209,13.96,4015,-7.47,20250213,3385,9.75,20250203,5790,-35.84,20240307,3260,13.96,20241209,0.68,N,036030,1000,490 억,,465191,N,N,0,N,00,N +20250307,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-10,5,-0.27,25936635,6983,17.11,3720,3730,3680,4835,2605,3720,3714.25,1.93,43,-99,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1819,11.17,0.74,12,0.01,332.00,4984.00,6090,20240223,-39.08,3260,20241209,13.80,4015,-7.60,20250213,3385,9.60,20250203,5790,-35.92,20240307,3260,13.80,20241209,0.68,N,036030,1000,490 억,,464252,N,N,0,N,00,N +20250307,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,5,2,0.13,20175095,5432,13.31,3720,3730,3680,4835,2605,3720,3714.12,1.93,220,246,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1826,11.22,0.75,12,0.01,332.00,4984.00,6090,20240223,-38.83,3260,20241209,14.26,4015,-7.22,20250213,3385,10.04,20250203,5790,-35.66,20240307,3260,14.26,20241209,0.68,N,036030,1000,490 억,,464429,N,N,0,N,00,N +20250307,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,0,3,0.00,18744820,5048,12.37,3720,3730,3680,4835,2605,3720,3713.32,1.93,289,246,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1824,11.20,0.75,12,0.01,332.00,4984.00,6090,20240223,-38.92,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5790,-35.75,20240307,3260,14.11,20241209,0.68,N,036030,1000,490 억,,464498,N,N,0,N,00,N +20250307,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,5,2,0.13,16058345,4325,10.60,3720,3725,3680,4835,2605,3720,3712.91,1.93,-8,18,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1826,11.22,0.75,12,0.01,332.00,4984.00,6090,20240223,-38.83,3260,20241209,14.26,4015,-7.22,20250213,3385,10.04,20250203,5790,-35.66,20240307,3260,14.26,20241209,0.68,N,036030,1000,490 억,,464201,N,N,0,N,00,N +20250307,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-15,5,-0.40,497215,134,0.33,3720,3720,3705,4835,2605,3720,3710.56,1.93,-4,22,3866,3792,3726,3652,3586,3830,3690,490,1115,1000,2750,5,1,49019283,1816,11.16,0.74,12,0.00,332.00,4984.00,6090,20240223,-39.16,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5790,-36.01,20240307,3260,13.65,20241209,0.68,N,036030,1000,490 억,,464205,N,N,0,N,00,N 20250306,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,151447070,40719,229.93,3680,3800,3660,4800,2590,3695,3719.32,1.93,2466,-6186,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.08,332.00,4984.00,6150,20240222,-39.51,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5830,-36.19,20240306,3260,14.11,20241209,0.66,N,036030,1000,490 억,,464209,N,N,0,N,00,N 20250306,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,148303390,39874,225.16,3680,3800,3660,4800,2590,3695,3719.30,1.93,2271,-6381,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.08,332.00,4984.00,6150,20240222,-39.51,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5830,-36.19,20240306,3260,14.11,20241209,0.66,N,036030,1000,490 억,,464014,N,N,0,N,00,N 20250306,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,30,2,0.81,73689020,19936,112.58,3680,3730,3660,4800,2590,3695,3696.28,1.95,5912,2509,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1826,11.22,0.75,12,0.04,332.00,4984.00,6150,20240222,-39.43,3260,20241209,14.26,4015,-7.22,20250213,3385,10.04,20250203,5830,-36.11,20240306,3260,14.26,20241209,0.66,N,036030,1000,490 억,,467655,N,N,0,N,00,N diff --git a/036090/price/prices-20250301.csv b/036090/price/prices-20250301.csv index 444b33f7249c..c146cd3610a5 100644 --- a/036090/price/prices-20250301.csv +++ b/036090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,522222215,720245,233.50,730,746,719,952,514,733,725.07,2.39,0,-42444,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.61,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,150422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,315212175,433539,140.55,730,746,719,952,514,733,727.07,2.39,0,-17622,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.37,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,727,-6,5,-0.82,289297152,397704,128.93,730,746,719,952,514,733,727.42,2.39,0,-11095,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,861,-3.19,0.73,12,0.34,-228.00,996.00,1124,20240305,-35.32,606,20240805,19.97,838,-13.25,20250117,701,3.71,20250305,990,-26.57,20240312,606,19.97,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,130421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,256221759,351997,114.11,730,746,719,952,514,733,727.91,2.39,0,2591,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.30,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,120422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,726,-7,5,-0.95,238972637,328190,106.40,730,746,719,952,514,733,728.15,2.39,0,2384,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,860,-3.18,0.73,12,0.28,-228.00,996.00,1124,20240305,-35.41,606,20240805,19.80,838,-13.37,20250117,701,3.57,20250305,990,-26.67,20240312,606,19.80,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,110421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,-8,5,-1.09,211562342,290432,94.15,730,746,719,952,514,733,728.44,2.39,0,19648,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,858,-3.18,0.73,12,0.25,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,701,3.42,20250305,990,-26.77,20240312,606,19.64,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,100419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,728,-5,5,-0.68,133455626,182421,59.14,730,746,719,952,514,733,731.58,2.39,0,-7679,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,862,-3.19,0.73,12,0.15,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,838,-13.13,20250117,701,3.85,20250305,990,-26.46,20240312,606,20.13,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N +20250307,090422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,15147892,20915,6.78,730,730,719,952,514,733,724.26,2.39,0,-10117,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.02,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N 20250306,160419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,733,4,2,0.55,210272772,286355,44.90,736,740,729,947,511,729,734.31,2.41,0,-57870,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,868,-3.21,0.74,12,0.24,-228.00,996.00,1124,20240305,-34.79,606,20240805,20.96,838,-12.53,20250117,701,4.56,20250305,990,-25.96,20240312,606,20.96,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N 20250306,150418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,3,2,0.41,196353391,267345,41.92,736,740,729,947,511,729,734.46,2.41,0,-52607,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,867,-3.21,0.73,12,0.23,-228.00,996.00,1124,20240305,-34.88,606,20240805,20.79,838,-12.65,20250117,701,4.42,20250305,990,-26.06,20240312,606,20.79,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N 20250306,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,736,7,2,0.96,179654405,244571,38.35,736,740,729,947,511,729,734.57,2.41,0,-45507,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,871,-3.23,0.74,12,0.21,-228.00,996.00,1124,20240305,-34.52,606,20240805,21.45,838,-12.17,20250117,701,4.99,20250305,990,-25.66,20240312,606,21.45,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N diff --git a/036120/price/prices-20250301.csv b/036120/price/prices-20250301.csv index f7fc752e413e..1cdfa2b8cb9a 100644 --- a/036120/price/prices-20250301.csv +++ b/036120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-30,5,-1.38,173415780,80762,153.86,2180,2190,2115,2830,1530,2180,2147.24,1.20,0,-25450,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,763,165.38,2.61,12,0.23,13.00,825.00,3585,20240223,-40.03,1955,20241115,9.97,2525,-14.85,20250113,2115,1.65,20250307,3565,-39.69,20240307,1955,9.97,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-40,5,-1.83,149008100,69336,132.09,2180,2190,2115,2830,1530,2180,2149.07,1.20,0,-23672,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,760,164.62,2.59,12,0.20,13.00,825.00,3585,20240223,-40.31,1955,20241115,9.46,2525,-15.25,20250113,2115,1.18,20250307,3565,-39.97,20240307,1955,9.46,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-35,5,-1.61,111963995,51988,99.04,2180,2190,2140,2830,1530,2180,2153.65,1.20,0,-16092,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,761,165.00,2.60,12,0.15,13.00,825.00,3585,20240223,-40.17,1955,20241115,9.72,2525,-15.05,20250113,2140,0.23,20250307,3565,-39.83,20240307,1955,9.72,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,130421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-30,5,-1.38,94191975,43708,83.27,2180,2190,2145,2830,1530,2180,2155.03,1.20,0,-13042,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,763,165.38,2.61,12,0.12,13.00,825.00,3585,20240223,-40.03,1955,20241115,9.97,2525,-14.85,20250113,2145,0.23,20250307,3565,-39.69,20240307,1955,9.97,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-35,5,-1.61,63030040,29223,55.67,2180,2190,2145,2830,1530,2180,2156.86,1.20,0,-8798,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,761,165.00,2.60,12,0.08,13.00,825.00,3585,20240223,-40.17,1955,20241115,9.72,2525,-15.05,20250113,2145,0.00,20250307,3565,-39.83,20240307,1955,9.72,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-30,5,-1.38,41560235,19224,36.62,2180,2190,2150,2830,1530,2180,2161.89,1.20,0,-2774,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,763,165.38,2.61,12,0.05,13.00,825.00,3585,20240223,-40.03,1955,20241115,9.97,2525,-14.85,20250113,2145,0.23,20250304,3565,-39.69,20240307,1955,9.97,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,100419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-10,5,-0.46,25145200,11609,22.12,2180,2190,2155,2830,1530,2180,2166.01,1.20,0,1832,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,770,166.92,2.63,12,0.03,13.00,825.00,3585,20240223,-39.47,1955,20241115,11.00,2525,-14.06,20250113,2145,1.17,20250304,3565,-39.13,20240307,1955,11.00,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N +20250307,090422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-5,5,-0.23,2130280,978,1.86,2180,2190,2175,2830,1530,2180,2178.20,1.20,0,-367,2206,2192,2176,2162,2146,2200,2170,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.00,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3565,-38.99,20240307,1955,11.25,20241115,2.44,N,036120,500,177 억,,427568,N,N,0,N,00,N 20250306,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,10,2,0.46,114195940,52490,70.78,2170,2190,2160,2820,1520,2170,2175.57,1.18,0,7783,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,774,167.69,2.64,12,0.15,13.00,825.00,3585,20240223,-39.19,1955,20241115,11.51,2525,-13.66,20250113,2145,1.63,20250304,3570,-38.94,20240306,1955,11.51,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N 20250306,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,101574800,46679,62.94,2170,2190,2160,2820,1520,2170,2176.03,1.18,0,6796,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.13,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N 20250306,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,86084790,39553,53.34,2170,2190,2160,2820,1520,2170,2176.44,1.18,0,10295,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.11,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N diff --git a/036170/price/prices-20250301.csv b/036170/price/prices-20250301.csv index f4873b73db47..f472656cdef7 100644 --- a/036170/price/prices-20250301.csv +++ b/036170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,-2,5,-0.21,91809234,96228,97.26,943,970,939,1236,666,951,954.08,0.37,0,603,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,582,7.08,0.48,12,0.16,134.00,1996.00,1040,20240816,-8.75,756,20241209,25.53,970,-2.16,20250307,796,19.22,20250204,1040,-8.75,20240816,756,25.53,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,-4,5,-0.42,87290572,91465,92.45,943,970,939,1236,666,951,954.36,0.37,0,2451,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,581,7.07,0.47,12,0.15,134.00,1996.00,1040,20240816,-8.94,756,20241209,25.26,970,-2.37,20250307,796,18.97,20250204,1040,-8.94,20240816,756,25.26,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-11,5,-1.16,83988696,87961,88.91,943,970,939,1236,666,951,954.84,0.37,0,3284,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,577,7.01,0.47,12,0.14,134.00,1996.00,1040,20240816,-9.62,756,20241209,24.34,970,-3.09,20250307,796,18.09,20250204,1040,-9.62,20240816,756,24.34,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,130421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,0,3,0.00,61830673,64441,65.13,943,970,939,1236,666,951,959.49,0.37,0,581,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,584,7.10,0.48,12,0.11,134.00,1996.00,1040,20240816,-8.56,756,20241209,25.79,970,-1.96,20250307,796,19.47,20250204,1040,-8.56,20240816,756,25.79,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,8,2,0.84,54926566,57198,57.81,943,970,939,1236,666,951,960.29,0.37,0,581,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,588,7.16,0.48,12,0.09,134.00,1996.00,1040,20240816,-7.79,756,20241209,26.85,970,-1.13,20250307,796,20.48,20250204,1040,-7.79,20240816,756,26.85,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,13,2,1.37,52330662,54478,55.06,943,970,939,1236,666,951,960.58,0.37,0,23,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,592,7.19,0.48,12,0.09,134.00,1996.00,1040,20240816,-7.31,756,20241209,27.51,970,-0.62,20250307,796,21.11,20250204,1040,-7.31,20240816,756,27.51,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,3,2,0.32,4953126,5176,5.23,943,964,942,1236,666,951,956.94,0.37,0,-590,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,585,7.12,0.48,12,0.01,134.00,1996.00,1040,20240816,-8.27,756,20241209,26.19,964,-1.04,20250307,796,19.85,20250204,1040,-8.27,20240816,756,26.19,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N +20250307,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,-8,5,-0.84,84870,90,0.09,943,943,943,1236,666,951,943.00,0.37,0,39,975,962,946,933,917,969,940,614,285,1000,680,1,1,61365626,579,7.04,0.47,12,0.00,134.00,1996.00,1040,20240816,-9.33,756,20241209,24.74,959,-1.67,20250306,796,18.47,20250204,1040,-9.33,20240816,756,24.74,20241209,0.08,N,036170,1000,613 억,,224716,N,N,0,N,00,N 20250306,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,13,2,1.39,93750516,98937,99.80,930,959,930,1219,657,938,947.58,0.36,0,-2408,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,584,7.10,0.48,12,0.16,134.00,1996.00,1040,20240816,-8.56,756,20241209,25.79,959,-0.83,20250306,796,19.47,20250204,1040,-8.56,20240816,756,25.79,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N 20250306,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,13,2,1.39,89845064,94828,95.66,930,959,930,1219,657,938,947.45,0.36,0,-2431,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,584,7.10,0.48,12,0.15,134.00,1996.00,1040,20240816,-8.56,756,20241209,25.79,959,-0.83,20250306,796,19.47,20250204,1040,-8.56,20240816,756,25.79,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N 20250306,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,12,2,1.28,77070885,81363,82.07,930,959,930,1219,657,938,947.25,0.36,0,-2393,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,583,7.09,0.48,12,0.13,134.00,1996.00,1040,20240816,-8.65,756,20241209,25.66,959,-0.94,20250306,796,19.35,20250204,1040,-8.65,20240816,756,25.66,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N diff --git a/036180/price/prices-20250301.csv b/036180/price/prices-20250301.csv index df66b31549e4..39019e9d4027 100644 --- a/036180/price/prices-20250301.csv +++ b/036180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,150423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,140421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,130422,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,120422,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,110421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,100420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250307,090423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250306,160419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250306,150419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250306,140419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250301.csv b/036190/price/prices-20250301.csv index 293d309f05d6..0406fc60bdb3 100644 --- a/036190/price/prices-20250301.csv +++ b/036190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-100,5,-0.39,334371175,13179,190.70,25550,25600,25200,33200,17900,25550,25371.51,18.24,0,-186,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1527,4.02,0.46,12,0.22,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,150423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25250,-300,5,-1.17,321572725,12674,183.39,25550,25600,25200,33200,17900,25550,25372.63,18.24,0,65,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1515,3.99,0.46,12,0.21,6334.00,55473.00,33200,20240821,-23.95,23000,20240805,9.78,26050,-3.07,20250122,24400,3.48,20250106,33200,-23.95,20240821,23000,9.78,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,140421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-150,5,-0.59,187019775,7352,106.38,25550,25600,25300,33200,17900,25550,25437.95,18.24,0,609,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1524,4.01,0.46,12,0.12,6334.00,55473.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,130422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,78796475,3095,44.78,25550,25600,25350,33200,17900,25550,25459.28,18.24,0,625,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1536,4.04,0.46,12,0.05,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,120423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-50,5,-0.20,71713975,2818,40.78,25550,25600,25350,33200,17900,25550,25448.54,18.24,0,672,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1530,4.03,0.46,12,0.05,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,110422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,0,3,0.00,68244000,2682,38.81,25550,25600,25350,33200,17900,25550,25445.19,18.24,0,623,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1533,4.03,0.46,12,0.04,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,100420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,11694050,459,6.64,25550,25600,25350,33200,17900,25550,25477.23,18.24,0,185,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1536,4.04,0.46,12,0.01,6334.00,55473.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N +20250307,090423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-50,5,-0.20,1864850,73,1.06,25550,25550,25500,33200,17900,25550,25545.89,18.24,0,8,25750,25650,25500,25400,25250,25575,25325,30,7650,500,18900,50,1,6000000,1530,4.03,0.46,12,0.00,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1094132,N,N,0,N,00,N 20250306,160420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,169449300,6660,143.04,25600,25600,25350,33250,17950,25600,25442.76,18.18,0,1321,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1533,4.03,0.46,12,0.11,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N 20250306,150419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,161646750,6354,136.47,25600,25600,25350,33250,17950,25600,25440.16,18.18,0,1509,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1527,4.02,0.46,12,0.11,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N 20250306,140419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25450,-150,5,-0.59,155975050,6131,131.68,25600,25600,25350,33250,17950,25600,25440.39,18.18,0,1517,25866,25732,25466,25332,25066,25800,25400,30,7650,500,18940,50,1,6000000,1527,4.02,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.34,23000,20240805,10.65,26050,-2.30,20250122,24400,4.30,20250106,33200,-23.34,20240821,23000,10.65,20240805,0.27,N,036190,500,30 억,,1090836,N,N,0,N,00,N diff --git a/036200/price/prices-20250301.csv b/036200/price/prices-20250301.csv index c7948ec38943..4a186757c32c 100644 --- a/036200/price/prices-20250301.csv +++ b/036200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,50,2,0.78,1062517485,163607,83.55,6360,6630,6320,8380,4520,6450,6494.32,4.89,0,64460,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1993,10.92,0.91,12,0.53,595.00,7110.00,12480,20240704,-47.92,5210,20241209,24.76,7770,-16.34,20250224,5800,12.07,20250102,12480,-47.92,20240704,5210,24.76,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,150423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,40,2,0.62,1025312455,157877,80.63,6360,6630,6320,8380,4520,6450,6494.38,4.89,0,62067,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1990,10.91,0.91,12,0.51,595.00,7110.00,12480,20240704,-48.00,5210,20241209,24.57,7770,-16.47,20250224,5800,11.90,20250102,12480,-48.00,20240704,5210,24.57,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,140421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,50,2,0.78,950426750,146332,74.73,6360,6630,6320,8380,4520,6450,6495.00,4.89,0,59272,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1993,10.92,0.91,12,0.48,595.00,7110.00,12480,20240704,-47.92,5210,20241209,24.76,7770,-16.34,20250224,5800,12.07,20250102,12480,-47.92,20240704,5210,24.76,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,130422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,40,2,0.62,762590130,117426,59.97,6360,6630,6320,8380,4520,6450,6494.22,4.89,0,39713,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1990,10.91,0.91,12,0.38,595.00,7110.00,12480,20240704,-48.00,5210,20241209,24.57,7770,-16.47,20250224,5800,11.90,20250102,12480,-48.00,20240704,5210,24.57,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,120423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,20,2,0.31,648959780,99764,50.95,6360,6630,6320,8380,4520,6450,6504.95,4.89,0,34458,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1984,10.87,0.91,12,0.33,595.00,7110.00,12480,20240704,-48.16,5210,20241209,24.18,7770,-16.73,20250224,5800,11.55,20250102,12480,-48.16,20240704,5210,24.18,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,110422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,80,2,1.24,572797640,87991,44.94,6360,6630,6320,8380,4520,6450,6509.73,4.89,0,31115,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,2002,10.97,0.92,12,0.29,595.00,7110.00,12480,20240704,-47.68,5210,20241209,25.34,7770,-15.96,20250224,5800,12.59,20250102,12480,-47.68,20240704,5210,25.34,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,100420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,80,2,1.24,360574960,55720,28.46,6360,6560,6320,8380,4520,6450,6471.19,4.89,0,29072,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,2002,10.97,0.92,12,0.18,595.00,7110.00,12480,20240704,-47.68,5210,20241209,25.34,7770,-15.96,20250224,5800,12.59,20250102,12480,-47.68,20240704,5210,25.34,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N +20250307,090423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6390,-60,5,-0.93,59467650,9340,4.77,6360,6400,6320,8380,4520,6450,6366.99,4.89,0,3131,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1959,10.74,0.90,12,0.03,595.00,7110.00,12480,20240704,-48.80,5210,20241209,22.65,7770,-17.76,20250224,5800,10.17,20250102,12480,-48.80,20240704,5210,22.65,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N 20250306,160420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,-310,5,-4.59,1251093835,190712,198.20,6810,6810,6440,8780,4740,6760,6560.32,5.05,0,-16284,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,1978,10.84,0.91,12,0.62,595.00,7110.00,12480,20240704,-48.32,5210,20241209,23.80,7770,-16.99,20250224,5800,11.21,20250102,12480,-48.32,20240704,5210,23.80,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N 20250306,150419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-290,5,-4.29,1168894685,177979,184.97,6810,6810,6440,8780,4740,6760,6567.60,5.05,0,-15867,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,1984,10.87,0.91,12,0.58,595.00,7110.00,12480,20240704,-48.16,5210,20241209,24.18,7770,-16.73,20250224,5800,11.55,20250102,12480,-48.16,20240704,5210,24.18,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N 20250306,140419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6550,-210,5,-3.11,728793710,110248,114.58,6810,6810,6540,8780,4740,6760,6610.49,5.05,0,-26608,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2009,11.01,0.92,12,0.36,595.00,7110.00,12480,20240704,-47.52,5210,20241209,25.72,7770,-15.70,20250224,5800,12.93,20250102,12480,-47.52,20240704,5210,25.72,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N diff --git a/036220/price/prices-20250301.csv b/036220/price/prices-20250301.csv index 1ce8efa93888..7704e349b19b 100644 --- a/036220/price/prices-20250301.csv +++ b/036220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,-30,5,-0.20,268760045,18282,78.65,14920,14920,14500,19050,10270,14660,14700.80,0.37,0,-5018,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2120,0.00,0.00,12,0.13,0.00,0.00,45000,20240313,-67.49,2095,20160426,598.33,18770,-22.06,20250114,10800,35.46,20250102,45000,-67.49,20240313,9720,50.51,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,-110,5,-0.75,235513865,15997,68.82,14920,14920,14500,19050,10270,14660,14722.38,0.37,0,-4580,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2108,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-67.67,2095,20160426,594.51,18770,-22.48,20250114,10800,34.72,20250102,45000,-67.67,20240313,9720,49.69,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14760,100,2,0.68,127484815,8602,37.01,14920,14920,14570,19050,10270,14660,14820.37,0.37,0,-1190,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2139,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-67.20,2095,20160426,604.53,18770,-21.36,20250114,10800,36.67,20250102,45000,-67.20,20240313,9720,51.85,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,130422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14860,200,2,1.36,124028285,8369,36.00,14920,14920,14570,19050,10270,14660,14819.96,0.37,0,-1090,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2153,0.00,0.00,12,0.06,0.00,0.00,45000,20240313,-66.98,2095,20160426,609.31,18770,-20.83,20250114,10800,37.59,20250102,45000,-66.98,20240313,9720,52.88,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,120423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14740,80,2,0.55,104298380,7034,30.26,14920,14920,14570,19050,10270,14660,14827.75,0.37,0,-1069,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2136,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-67.24,2095,20160426,603.58,18770,-21.47,20250114,10800,36.48,20250102,45000,-67.24,20240313,9720,51.65,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,110422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14680,20,2,0.14,98167570,6618,28.47,14920,14920,14570,19050,10270,14660,14833.42,0.37,0,-911,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2127,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-67.38,2095,20160426,600.72,18770,-21.79,20250114,10800,35.93,20250102,45000,-67.38,20240313,9720,51.03,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,100420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14870,210,2,1.43,79307060,5338,22.97,14920,14920,14570,19050,10270,14660,14857.07,0.37,0,-1359,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2155,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-66.96,2095,20160426,609.79,18770,-20.78,20250114,10800,37.69,20250102,45000,-66.96,20240313,9720,52.98,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N +20250307,090423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14570,-90,5,-0.61,2630760,178,0.77,14920,14920,14570,19050,10270,14660,14779.55,0.37,0,17,15353,15006,14833,14486,14313,14920,14400,73,4390,500,9380,10,1,14489416,2111,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-67.62,2095,20160426,595.47,18770,-22.38,20250114,10800,34.91,20250102,45000,-67.62,20240313,9720,49.90,20241210,1.12,N,036220,500,73 억,,53753,N,N,0,N,00,N 20250306,160420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-280,5,-1.87,342329555,23106,137.48,14940,15180,14660,19420,10460,14940,14815.61,0.39,0,-3129,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2124,0.00,0.00,12,0.16,0.00,0.00,45000,20240313,-67.42,2095,20160426,599.76,18770,-21.90,20250114,10800,35.74,20250102,45000,-67.42,20240313,9720,50.82,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N 20250306,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,-230,5,-1.54,321265775,21672,128.95,14940,15180,14690,19420,10460,14940,14824.00,0.39,0,-3139,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2131,0.00,0.00,12,0.15,0.00,0.00,45000,20240313,-67.31,2095,20160426,602.15,18770,-21.63,20250114,10800,36.20,20250102,45000,-67.31,20240313,9720,51.34,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N 20250306,140419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14720,-220,5,-1.47,270652545,18229,108.46,14940,15180,14700,19420,10460,14940,14847.36,0.39,0,-2551,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2133,0.00,0.00,12,0.13,0.00,0.00,45000,20240313,-67.29,2095,20160426,602.63,18770,-21.58,20250114,10800,36.30,20250102,45000,-67.29,20240313,9720,51.44,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N diff --git a/036420/price/prices-20250301.csv b/036420/price/prices-20250301.csv index a9d87fa1a1fe..67a0331df940 100644 --- a/036420/price/prices-20250301.csv +++ b/036420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9270,0,3,0.00,517361110,55409,130.38,9270,9500,9110,12050,6490,9270,9337.18,1.61,-10965,-10967,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1786,-1.45,3.26,12,0.29,-6392.00,2840.00,14980,20240422,-38.12,7420,20250205,24.93,10600,-12.55,20250220,7420,24.93,20250205,14980,-38.12,20240422,7420,24.93,20250205,0.56,N,036420,5000,963 억,,93239,N,N,256,N,00,N +20250307,150424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9230,-40,5,-0.43,485437750,51963,122.27,9270,9500,9110,12050,6490,9270,9342.00,1.63,-10146,-9677,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1778,-1.44,3.25,12,0.27,-6392.00,2840.00,14980,20240422,-38.38,7420,20250205,24.39,10600,-12.92,20250220,7420,24.39,20250205,14980,-38.38,20240422,7420,24.39,20250205,0.56,N,036420,5000,963 억,,94058,N,N,256,N,00,N +20250307,140422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9260,-10,5,-0.11,418530195,44745,105.28,9270,9500,9110,12050,6490,9270,9353.69,1.66,-8167,-7698,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1784,-1.45,3.26,12,0.23,-6392.00,2840.00,14980,20240422,-38.18,7420,20250205,24.80,10600,-12.64,20250220,7420,24.80,20250205,14980,-38.18,20240422,7420,24.80,20250205,0.56,N,036420,5000,963 억,,96037,N,N,256,N,00,N +20250307,130423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9200,-70,5,-0.76,390158435,41682,98.08,9270,9500,9110,12050,6490,9270,9360.38,1.68,-7218,-6746,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1772,-1.44,3.24,12,0.22,-6392.00,2840.00,14980,20240422,-38.58,7420,20250205,23.99,10600,-13.21,20250220,7420,23.99,20250205,14980,-38.58,20240422,7420,23.99,20250205,0.56,N,036420,5000,963 억,,96986,N,N,256,N,00,N +20250307,120423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9240,-30,5,-0.32,352945700,37670,88.64,9270,9500,9110,12050,6490,9270,9369.44,1.69,-6338,-5867,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1780,-1.45,3.25,12,0.20,-6392.00,2840.00,14980,20240422,-38.32,7420,20250205,24.53,10600,-12.83,20250220,7420,24.53,20250205,14980,-38.32,20240422,7420,24.53,20250205,0.56,N,036420,5000,963 억,,97866,N,N,256,N,00,N +20250307,110422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9360,90,2,0.97,288291445,30726,72.30,9270,9500,9110,12050,6490,9270,9382.69,1.71,-5256,-5260,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1803,-1.46,3.30,12,0.16,-6392.00,2840.00,14980,20240422,-37.52,7420,20250205,26.15,10600,-11.70,20250220,7420,26.15,20250205,14980,-37.52,20240422,7420,26.15,20250205,0.56,N,036420,5000,963 억,,98948,N,N,256,N,00,N +20250307,100421,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9290,20,2,0.22,261205295,27823,65.47,9270,9500,9110,12050,6490,9270,9388.15,1.74,-3468,-3472,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1789,-1.45,3.27,12,0.14,-6392.00,2840.00,14980,20240422,-37.98,7420,20250205,25.20,10600,-12.36,20250220,7420,25.20,20250205,14980,-37.98,20240422,7420,25.20,20250205,0.56,N,036420,5000,963 억,,100736,N,N,256,N,00,N +20250307,090424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9230,-40,5,-0.43,10812810,1169,2.75,9270,9270,9110,12050,6490,9270,9249.45,1.80,-153,-158,9530,9400,9140,9010,8750,9465,9075,963,2780,5000,6480,10,1,19262308,1778,-1.44,3.25,12,0.01,-6392.00,2840.00,14980,20240422,-38.38,7420,20250205,24.39,10600,-12.92,20250220,7420,24.39,20250205,14980,-38.38,20240422,7420,24.39,20250205,0.56,N,036420,5000,963 억,,104051,N,N,256,N,00,N 20250306,160420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9270,210,2,2.32,382184795,41998,58.47,9060,9270,8880,11770,6350,9060,9099.67,1.80,-3469,-3626,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1786,-1.45,3.26,12,0.22,-6392.00,2840.00,14980,20240422,-38.12,7420,20250205,24.93,10600,-12.55,20250220,7420,24.93,20250205,14980,-38.12,20240422,7420,24.93,20250205,0.63,N,036420,5000,963 억,,104204,N,N,256,N,00,N 20250306,150420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9150,90,2,0.99,322206725,35502,49.42,9060,9240,8880,11770,6350,9060,9075.73,1.81,-2947,-3104,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1763,-1.43,3.22,12,0.18,-6392.00,2840.00,14980,20240422,-38.92,7420,20250205,23.32,10600,-13.68,20250220,7420,23.32,20250205,14980,-38.92,20240422,7420,23.32,20250205,0.63,N,036420,5000,963 억,,104726,N,N,4165,N,00,N 20250306,140420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9190,130,2,1.43,277693300,30652,42.67,9060,9190,8880,11770,6350,9060,9059.55,1.84,-1072,-1229,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1770,-1.44,3.24,12,0.16,-6392.00,2840.00,14980,20240422,-38.65,7420,20250205,23.85,10600,-13.30,20250220,7420,23.85,20250205,14980,-38.65,20240422,7420,23.85,20250205,0.63,N,036420,5000,963 억,,106601,N,N,4165,N,00,N diff --git a/036460/price/prices-20250301.csv b/036460/price/prices-20250301.csv index c45e9ecc1585..7e2e48fff2d6 100644 --- a/036460/price/prices-20250301.csv +++ b/036460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38300,-1300,5,-3.28,51659282675,1336900,54.91,39300,39550,38200,51400,27750,39600,38641.82,34.12,-107682,-88319,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35356,-4.64,0.36,12,1.45,-8246.00,105937.00,64500,20240620,-40.62,24550,20240412,56.01,42200,-9.24,20250305,29600,29.39,20250211,64500,-40.62,20240620,24550,56.01,20240412,1.29,N,036460,5000,4615 억,,9448143,N,N,418,N,00,N +20250307,150424,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38600,-1000,5,-2.53,46418229250,1200276,49.30,39300,39550,38200,51400,27750,39600,38672.85,34.18,-88970,-96807,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35633,-4.68,0.36,12,1.30,-8246.00,105937.00,64500,20240620,-40.16,24550,20240412,57.23,42200,-8.53,20250305,29600,30.41,20250211,64500,-40.16,20240620,24550,57.23,20240412,1.29,N,036460,5000,4615 억,,9466855,N,N,720,N,00,N +20250307,140422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38900,-700,5,-1.77,36367543050,939231,38.58,39300,39550,38400,51400,27750,39600,38720.41,34.33,-49182,-55931,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35910,-4.72,0.37,12,1.02,-8246.00,105937.00,64500,20240620,-39.69,24550,20240412,58.45,42200,-7.82,20250305,29600,31.42,20250211,64500,-39.69,20240620,24550,58.45,20240412,1.29,N,036460,5000,4615 억,,9506643,N,N,720,N,00,N +20250307,130423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38600,-1000,5,-2.53,30875657225,796961,32.73,39300,39550,38400,51400,27750,39600,38741.58,34.39,-32409,-38357,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35633,-4.68,0.36,12,0.86,-8246.00,105937.00,64500,20240620,-40.16,24550,20240412,57.23,42200,-8.53,20250305,29600,30.41,20250211,64500,-40.16,20240620,24550,57.23,20240412,1.29,N,036460,5000,4615 억,,9523416,N,N,720,N,00,N +20250307,120424,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38450,-1150,5,-2.90,26499535275,683224,28.06,39300,39550,38400,51400,27750,39600,38785.83,34.35,-41857,-45456,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35494,-4.66,0.36,12,0.74,-8246.00,105937.00,64500,20240620,-40.39,24550,20240412,56.62,42200,-8.89,20250305,29600,29.90,20250211,64500,-40.39,20240620,24550,56.62,20240412,1.29,N,036460,5000,4615 억,,9513968,N,N,720,N,00,N +20250307,110423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38950,-650,5,-1.64,20780845875,535373,21.99,39300,39550,38400,51400,27750,39600,38815.42,34.43,-21726,-23960,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35956,-4.72,0.37,12,0.58,-8246.00,105937.00,64500,20240620,-39.61,24550,20240412,58.66,42200,-7.70,20250305,29600,31.59,20250211,64500,-39.61,20240620,24550,58.66,20240412,1.29,N,036460,5000,4615 억,,9534099,N,N,720,N,00,N +20250307,100421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38850,-750,5,-1.89,15016118050,387231,15.90,39300,39550,38400,51400,27750,39600,38777.87,34.55,13398,11285,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,35864,-4.71,0.37,12,0.42,-8246.00,105937.00,64500,20240620,-39.77,24550,20240412,58.25,42200,-7.94,20250305,29600,31.25,20250211,64500,-39.77,20240620,24550,58.25,20240412,1.29,N,036460,5000,4615 억,,9569223,N,N,720,N,00,N +20250307,090424,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39050,-550,5,-1.39,2679340675,68560,2.82,39300,39550,38700,51400,27750,39600,39079.09,34.57,17605,16175,42633,41116,40283,38766,37933,40700,38350,4616,11800,5000,24550,50,1,92313000,36048,-4.74,0.37,12,0.07,-8246.00,105937.00,64500,20240620,-39.46,24550,20240412,59.06,42200,-7.46,20250305,29600,31.93,20250211,64500,-39.46,20240620,24550,59.06,20240412,1.29,N,036460,5000,4615 억,,9573430,N,N,720,N,00,N 20250306,160421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39600,-500,5,-1.25,97680929225,2416849,35.02,41100,41800,39450,52100,28100,40100,40418.13,34.50,-187021,-182142,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36556,-4.80,0.37,12,2.62,-8246.00,105937.00,64500,20240620,-38.60,24550,20240412,61.30,42200,-6.16,20250305,29600,33.78,20250211,64500,-38.60,20240620,24550,61.30,20240412,1.29,N,036460,5000,4615 억,,9555697,N,N,720,N,00,N 20250306,150420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39600,-500,5,-1.25,93059630600,2300141,33.33,41100,41800,39450,52100,28100,40100,40458.23,34.54,-175922,-177238,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36556,-4.80,0.37,12,2.49,-8246.00,105937.00,64500,20240620,-38.60,24550,20240412,61.30,42200,-6.16,20250305,29600,33.78,20250211,64500,-38.60,20240620,24550,61.30,20240412,1.29,N,036460,5000,4615 억,,9566796,N,N,1294,N,00,N 20250306,140420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,40050,-50,5,-0.12,83642985200,2062957,29.89,41100,41800,39650,52100,28100,40100,40545.20,34.69,-136323,-137238,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36971,-4.86,0.38,12,2.23,-8246.00,105937.00,64500,20240620,-37.91,24550,20240412,63.14,42200,-5.09,20250305,29600,35.30,20250211,64500,-37.91,20240620,24550,63.14,20240412,1.29,N,036460,5000,4615 억,,9606395,N,N,1294,N,00,N diff --git a/036480/price/prices-20250301.csv b/036480/price/prices-20250301.csv index 69f94c65e18b..17a4892bab2c 100644 --- a/036480/price/prices-20250301.csv +++ b/036480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-70,5,-0.79,48472290,5472,88.13,8800,8900,8800,11550,6230,8890,8858.24,2.14,0,-867,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,335,-49.27,0.90,12,0.14,-179.00,9829.00,12690,20240411,-30.50,8460,20240806,4.26,10120,-12.85,20250107,8750,0.80,20250305,12690,-30.50,20240411,8460,4.26,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,150424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-50,5,-0.56,38561720,4350,70.06,8800,8900,8800,11550,6230,8890,8864.76,2.14,0,-734,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,336,-49.39,0.90,12,0.11,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8750,1.03,20250305,12690,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,140422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,23107750,2604,41.94,8800,8900,8800,11550,6230,8890,8873.94,2.14,0,-486,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.07,-179.00,9829.00,12690,20240411,-30.10,8460,20240806,4.85,10120,-12.35,20250107,8750,1.37,20250305,12690,-30.10,20240411,8460,4.85,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,130423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,10,2,0.11,19148530,2158,34.76,8800,8900,8800,11550,6230,8890,8873.28,2.14,0,-387,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,338,-49.72,0.91,12,0.06,-179.00,9829.00,12690,20240411,-29.87,8460,20240806,5.20,10120,-12.06,20250107,8750,1.71,20250305,12690,-29.87,20240411,8460,5.20,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,120424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-50,5,-0.56,5721680,646,10.40,8800,8880,8800,11550,6230,8890,8857.09,2.14,0,-215,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,336,-49.39,0.90,12,0.02,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8750,1.03,20250305,12690,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,110423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,4445140,502,8.09,8800,8880,8800,11550,6230,8890,8854.86,2.14,0,-210,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.01,-179.00,9829.00,12690,20240411,-30.10,8460,20240806,4.85,10120,-12.35,20250107,8750,1.37,20250305,12690,-30.10,20240411,8460,4.85,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,100421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,1874500,212,3.41,8800,8880,8800,11550,6230,8890,8841.98,2.14,0,-111,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.01,-179.00,9829.00,12690,20240411,-30.10,8460,20240806,4.85,10120,-12.35,20250107,8750,1.37,20250305,12690,-30.10,20240411,8460,4.85,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N +20250307,090424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-90,5,-1.01,660000,75,1.21,8800,8800,8800,11550,6230,8890,8800.00,2.14,0,0,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,334,-49.16,0.90,12,0.00,-179.00,9829.00,12690,20240411,-30.65,8460,20240806,4.02,10120,-13.04,20250107,8750,0.57,20250305,12690,-30.65,20240411,8460,4.02,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N 20250306,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-10,5,-0.11,54972950,6209,125.94,9010,9010,8810,11570,6230,8900,8853.75,2.12,0,-136,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,338,-49.66,0.90,12,0.16,-179.00,9829.00,12690,20240411,-29.94,8460,20240806,5.08,10120,-12.15,20250107,8750,1.60,20250305,12690,-29.94,20240411,8460,5.08,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N 20250306,150421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-40,5,-0.45,54422360,6147,124.69,9010,9010,8810,11570,6230,8900,8853.48,2.12,0,-86,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,337,-49.50,0.90,12,0.16,-179.00,9829.00,12690,20240411,-30.18,8460,20240806,4.73,10120,-12.45,20250107,8750,1.26,20250305,12690,-30.18,20240411,8460,4.73,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N 20250306,140420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-60,5,-0.67,52872360,5972,121.14,9010,9010,8810,11570,6230,8900,8853.38,2.12,0,-86,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,336,-49.39,0.90,12,0.16,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8750,1.03,20250305,12690,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N diff --git a/036530/price/prices-20250301.csv b/036530/price/prices-20250301.csv index 3998c3d282a8..69e90e4f5d42 100644 --- a/036530/price/prices-20250301.csv +++ b/036530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160422,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31150,-50,5,-0.16,711558625,22597,49.35,31800,31900,31150,40550,21850,31200,31489.38,11.77,0,2473,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5079,3.55,0.40,12,0.14,8767.00,77393.00,34450,20250227,-9.58,20100,20240227,54.98,34450,-9.58,20250227,21400,45.56,20250113,34450,-9.58,20250227,20250,53.83,20240703,0.07,N,036530,500,83 억,,1918231,N,N,23,N,00,N +20250307,150424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31400,200,2,0.64,584393925,18539,40.49,31800,31900,31200,40550,21850,31200,31522.41,11.77,0,1666,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5119,3.58,0.41,12,0.11,8767.00,77393.00,34450,20250227,-8.85,20100,20240227,56.22,34450,-8.85,20250227,21400,46.73,20250113,34450,-8.85,20250227,20250,55.06,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,140422,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31600,400,2,1.28,474462225,15036,32.84,31800,31900,31350,40550,21850,31200,31555.08,11.77,0,1645,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5152,3.60,0.41,12,0.09,8767.00,77393.00,34450,20250227,-8.27,20100,20240227,57.21,34450,-8.27,20250227,21400,47.66,20250113,34450,-8.27,20250227,20250,56.05,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,130423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,700,2,2.24,402789600,12769,27.89,31800,31900,31350,40550,21850,31200,31544.33,11.77,0,2256,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5201,3.64,0.41,12,0.08,8767.00,77393.00,34450,20250227,-7.40,20100,20240227,58.71,34450,-7.40,20250227,21400,49.07,20250113,34450,-7.40,20250227,20250,57.53,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,120424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31650,450,2,1.44,312100550,9911,21.65,31800,31800,31350,40550,21850,31200,31490.32,11.77,0,2298,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5160,3.61,0.41,12,0.06,8767.00,77393.00,34450,20250227,-8.13,20100,20240227,57.46,34450,-8.13,20250227,21400,47.90,20250113,34450,-8.13,20250227,20250,56.30,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,110423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31550,350,2,1.12,195051150,6188,13.51,31800,31800,31350,40550,21850,31200,31520.87,11.77,0,777,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5144,3.60,0.41,12,0.04,8767.00,77393.00,34450,20250227,-8.42,20100,20240227,56.97,34450,-8.42,20250227,21400,47.43,20250113,34450,-8.42,20250227,20250,55.80,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,100421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31650,450,2,1.44,127176500,4037,8.82,31800,31800,31350,40550,21850,31200,31502.72,11.77,0,1251,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5160,3.61,0.41,12,0.02,8767.00,77393.00,34450,20250227,-8.13,20100,20240227,57.46,34450,-8.13,20250227,21400,47.90,20250113,34450,-8.13,20250227,20250,56.30,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N +20250307,090424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31350,150,2,0.48,12647350,401,0.88,31800,31800,31350,40550,21850,31200,31539.53,11.77,0,-193,33933,32566,31883,30516,29833,32225,30175,84,9350,500,22460,50,1,16303886,5111,3.58,0.41,12,0.00,8767.00,77393.00,34450,20250227,-9.00,20100,20240227,55.97,34450,-9.00,20250227,21400,46.50,20250113,34450,-9.00,20250227,20250,54.81,20240703,0.07,N,036530,500,83 억,,1918231,N,N,3,N,00,N 20250306,160421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31200,-1250,5,-3.85,1461537575,45737,227.84,33250,33250,31200,42150,22750,32450,31955.26,11.71,0,6408,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5087,3.56,0.40,12,0.28,8767.00,77393.00,34450,20250227,-9.43,20100,20240227,55.22,34450,-9.43,20250227,21400,45.79,20250113,34450,-9.43,20250227,20250,54.07,20240703,0.07,N,036530,500,83 억,,1909451,N,N,3,N,00,N 20250306,150421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,-550,5,-1.69,1166651825,36348,181.07,33250,33250,31500,42150,22750,32450,32096.73,11.71,0,3397,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5201,3.64,0.41,12,0.22,8767.00,77393.00,34450,20250227,-7.40,20100,20240227,58.71,34450,-7.40,20250227,21400,49.07,20250113,34450,-7.40,20250227,20250,57.53,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N 20250306,140420,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,-350,5,-1.08,937648875,29138,145.15,33250,33250,31900,42150,22750,32450,32179.59,11.71,0,3038,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5234,3.66,0.41,12,0.18,8767.00,77393.00,34450,20250227,-6.82,20100,20240227,59.70,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N diff --git a/036540/price/prices-20250301.csv b/036540/price/prices-20250301.csv index 30d1ba70b9a5..d845ace49256 100644 --- a/036540/price/prices-20250301.csv +++ b/036540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,5,2,0.16,967906749,307902,54.53,3125,3185,3075,4075,2195,3135,3143.58,5.23,0,-47457,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5164,-40.78,1.15,12,0.19,-77.00,2742.00,6780,20240223,-53.69,2820,20241209,11.35,3865,-18.76,20250207,3040,3.29,20250102,6430,-51.17,20240402,2820,11.35,20241209,2.48,N,036540,500,824 억,,8593961,N,N,5866,N,00,N +20250307,150425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,5,2,0.16,833440192,265155,46.96,3125,3185,3075,4075,2195,3135,3143.22,5.23,0,-36602,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5164,-40.78,1.15,12,0.16,-77.00,2742.00,6780,20240223,-53.69,2820,20241209,11.35,3865,-18.76,20250207,3040,3.29,20250102,6430,-51.17,20240402,2820,11.35,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,140423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,10,2,0.32,699689858,222610,39.43,3125,3185,3075,4075,2195,3135,3143.12,5.23,0,-26920,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5172,-40.84,1.15,12,0.14,-77.00,2742.00,6780,20240223,-53.61,2820,20241209,11.52,3865,-18.63,20250207,3040,3.45,20250102,6430,-51.09,20240402,2820,11.52,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,130424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,10,2,0.32,461993961,147466,26.12,3125,3165,3075,4075,2195,3135,3132.88,5.23,0,-16631,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5172,-40.84,1.15,12,0.09,-77.00,2742.00,6780,20240223,-53.61,2820,20241209,11.52,3865,-18.63,20250207,3040,3.45,20250102,6430,-51.09,20240402,2820,11.52,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,120424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,0,3,0.00,406534651,129783,22.99,3125,3165,3075,4075,2195,3135,3132.42,5.23,0,-13994,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5156,-40.71,1.14,12,0.08,-77.00,2742.00,6780,20240223,-53.76,2820,20241209,11.17,3865,-18.89,20250207,3040,3.12,20250102,6430,-51.24,20240402,2820,11.17,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,110424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,5,2,0.16,286048275,91366,16.18,3125,3165,3075,4075,2195,3135,3130.80,5.23,0,-3084,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5164,-40.78,1.15,12,0.06,-77.00,2742.00,6780,20240223,-53.69,2820,20241209,11.35,3865,-18.76,20250207,3040,3.29,20250102,6430,-51.17,20240402,2820,11.35,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,100422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,10,2,0.32,212817259,68140,12.07,3125,3160,3075,4075,2195,3135,3123.24,5.23,0,3136,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5172,-40.84,1.15,12,0.04,-77.00,2742.00,6780,20240223,-53.61,2820,20241209,11.52,3865,-18.63,20250207,3040,3.45,20250102,6430,-51.09,20240402,2820,11.52,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N +20250307,090425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3090,-45,5,-1.44,48580224,15692,2.78,3125,3130,3075,4075,2195,3135,3095.86,5.23,0,-1941,3305,3220,3160,3075,3015,3190,3045,825,940,500,2250,5,1,164460303,5082,-40.13,1.13,12,0.01,-77.00,2742.00,6780,20240223,-54.42,2820,20241209,9.57,3865,-20.05,20250207,3040,1.64,20250102,6430,-51.94,20240402,2820,9.57,20241209,2.48,N,036540,500,824 억,,8593961,N,N,8084,N,00,N 20250306,160422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,-45,5,-1.42,1765057478,560046,124.16,3220,3245,3100,4130,2230,3180,3151.64,5.34,0,-192410,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5156,-40.71,1.14,12,0.34,-77.00,2742.00,6780,20240223,-53.76,2820,20241209,11.17,3865,-18.89,20250207,3040,3.12,20250102,6430,-51.24,20240402,2820,11.17,20241209,2.49,N,036540,500,824 억,,8786090,N,N,7994,N,00,N 20250306,150421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3120,-60,5,-1.89,1531756743,485252,107.58,3220,3245,3120,4130,2230,3180,3156.62,5.34,0,-162262,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5131,-40.52,1.14,12,0.30,-77.00,2742.00,6780,20240223,-53.98,2820,20241209,10.64,3865,-19.28,20250207,3040,2.63,20250102,6430,-51.48,20240402,2820,10.64,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N 20250306,140421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,-45,5,-1.42,1267551728,400666,88.83,3220,3245,3125,4130,2230,3180,3163.61,5.34,0,-156243,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5156,-40.71,1.14,12,0.24,-77.00,2742.00,6780,20240223,-53.76,2820,20241209,11.17,3865,-18.89,20250207,3040,3.12,20250102,6430,-51.24,20240402,2820,11.17,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N diff --git a/036560/price/prices-20250301.csv b/036560/price/prices-20250301.csv index 3cafa3e94f26..451a4f330468 100644 --- a/036560/price/prices-20250301.csv +++ b/036560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,140,2,1.26,130907695,11595,105.75,11140,11420,11140,14480,7800,11140,11290.01,6.47,0,2613,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1777,6.08,0.53,12,0.07,1855.00,21362.00,36700,20241007,-69.26,8770,20240805,28.62,13100,-13.89,20250121,10710,5.32,20250304,36700,-69.26,20241007,8770,28.62,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,150425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,190,2,1.71,125004210,11072,100.98,11140,11420,11140,14480,7800,11140,11290.12,6.47,0,2892,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1784,6.11,0.53,12,0.07,1855.00,21362.00,36700,20241007,-69.13,8770,20240805,29.19,13100,-13.51,20250121,10710,5.79,20250304,36700,-69.13,20241007,8770,29.19,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,140423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,180,2,1.62,115699080,10250,93.48,11140,11420,11140,14480,7800,11140,11287.72,6.47,0,3143,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1783,6.10,0.53,12,0.07,1855.00,21362.00,36700,20241007,-69.16,8770,20240805,29.08,13100,-13.59,20250121,10710,5.70,20250304,36700,-69.16,20241007,8770,29.08,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,130424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,190,2,1.71,98601100,8745,79.75,11140,11420,11140,14480,7800,11140,11275.14,6.47,0,2795,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1784,6.11,0.53,12,0.06,1855.00,21362.00,36700,20241007,-69.13,8770,20240805,29.19,13100,-13.51,20250121,10710,5.79,20250304,36700,-69.13,20241007,8770,29.19,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,120425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,220,2,1.97,92193720,8181,74.61,11140,11420,11140,14480,7800,11140,11269.25,6.47,0,2639,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1789,6.12,0.53,12,0.05,1855.00,21362.00,36700,20241007,-69.05,8770,20240805,29.53,13100,-13.28,20250121,10710,6.07,20250304,36700,-69.05,20241007,8770,29.53,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,110424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,170,2,1.53,81350950,7226,65.90,11140,11420,11140,14480,7800,11140,11258.09,6.47,0,2241,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1781,6.10,0.53,12,0.05,1855.00,21362.00,36700,20241007,-69.18,8770,20240805,28.96,13100,-13.66,20250121,10710,5.60,20250304,36700,-69.18,20241007,8770,28.96,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,100422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,60,2,0.54,28952010,2592,23.64,11140,11220,11140,14480,7800,11140,11169.76,6.47,0,1300,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1764,6.04,0.52,12,0.02,1855.00,21362.00,36700,20241007,-69.48,8770,20240805,27.71,13100,-14.50,20250121,10710,4.58,20250304,36700,-69.48,20241007,8770,27.71,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N +20250307,090425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,0,3,0.00,2294840,206,1.88,11140,11140,11140,14480,7800,11140,11140.00,6.47,0,0,11340,11240,11120,11020,10900,11180,10960,79,3340,500,6900,10,1,15750000,1755,6.01,0.52,12,0.00,1855.00,21362.00,36700,20241007,-69.65,8770,20240805,27.02,13100,-14.96,20250121,10710,4.01,20250304,36700,-69.65,20241007,8770,27.02,20240805,0.07,N,036560,500,78 억,,1018627,N,N,0,N,00,N 20250306,160422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-10,5,-0.09,121496665,10925,88.92,11150,11220,11000,14490,7810,11150,11120.98,6.48,0,-1241,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1755,6.01,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.65,8770,20240805,27.02,13100,-14.96,20250121,10710,4.01,20250304,36700,-69.65,20241007,8770,27.02,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N 20250306,150421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,50,2,0.45,113956275,10251,83.43,11150,11220,11000,14490,7810,11150,11116.60,6.48,0,-1324,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1764,6.04,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.48,8770,20240805,27.71,13100,-14.50,20250121,10710,4.58,20250304,36700,-69.48,20241007,8770,27.71,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N 20250306,140421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,0,3,0.00,94847855,8533,69.45,11150,11220,11000,14490,7810,11150,11115.42,6.48,0,-1968,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1756,6.01,0.52,12,0.05,1855.00,21362.00,36700,20241007,-69.62,8770,20240805,27.14,13100,-14.89,20250121,10710,4.11,20250304,36700,-69.62,20241007,8770,27.14,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N diff --git a/036570/price/prices-20250301.csv b/036570/price/prices-20250301.csv index 4546dd09e642..e194491ad5c8 100644 --- a/036570/price/prices-20250301.csv +++ b/036570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,161300,-3000,5,-1.83,11026464300,68030,95.64,163300,164000,161200,213500,115100,164300,162086.77,36.85,0,-16449,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35412,16.69,0.92,12,0.31,9663.00,176065.00,248000,20241203,-34.96,156900,20240805,2.80,193900,-16.81,20250107,160100,0.75,20250305,248000,-34.96,20241203,156900,2.80,20240805,0.84,N,036570,500,109 억,,8089522,N,N,260,N,00,N +20250307,150425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,161300,-3000,5,-1.83,9667548200,59608,83.80,163300,164000,161200,213500,115100,164300,162184.31,36.85,0,-14824,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35412,16.69,0.92,12,0.27,9663.00,176065.00,248000,20241203,-34.96,156900,20240805,2.80,193900,-16.81,20250107,160100,0.75,20250305,248000,-34.96,20241203,156900,2.80,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,140423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,161700,-2600,5,-1.58,6517155950,40105,56.38,163300,164000,161500,213500,115100,164300,162500.94,36.85,0,-10957,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35500,16.73,0.92,12,0.18,9663.00,176065.00,248000,20241203,-34.80,156900,20240805,3.06,193900,-16.61,20250107,160100,1.00,20250305,248000,-34.80,20241203,156900,3.06,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,130424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162500,-1800,5,-1.10,4332970950,26632,37.44,163300,164000,161500,213500,115100,164300,162696.05,36.85,0,-5294,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35675,16.82,0.92,12,0.12,9663.00,176065.00,248000,20241203,-34.48,156900,20240805,3.57,193900,-16.19,20250107,160100,1.50,20250305,248000,-34.48,20241203,156900,3.57,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,120425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162500,-1800,5,-1.10,3258810650,20014,28.14,163300,164000,161500,213500,115100,164300,162824.27,36.85,0,-4104,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35675,16.82,0.92,12,0.09,9663.00,176065.00,248000,20241203,-34.48,156900,20240805,3.57,193900,-16.19,20250107,160100,1.50,20250305,248000,-34.48,20241203,156900,3.57,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,110424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163500,-800,5,-0.49,2313287600,14206,19.97,163300,164000,161500,213500,115100,164300,162835.58,36.85,0,-2488,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35895,16.92,0.93,12,0.06,9663.00,176065.00,248000,20241203,-34.07,156900,20240805,4.21,193900,-15.68,20250107,160100,2.12,20250305,248000,-34.07,20241203,156900,4.21,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,100422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162700,-1600,5,-0.97,1647047200,10131,14.24,163300,163300,161500,213500,115100,164300,162569.69,36.85,0,-2131,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35719,16.84,0.92,12,0.05,9663.00,176065.00,248000,20241203,-34.40,156900,20240805,3.70,193900,-16.09,20250107,160100,1.62,20250305,248000,-34.40,20241203,156900,3.70,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N +20250307,090425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,162000,-2300,5,-1.40,390147200,2403,3.38,163300,163300,161500,213500,115100,164300,162333.01,36.85,0,-1208,166366,165332,163466,162432,160566,165850,162950,110,49200,500,118290,100,1,21954022,35566,16.76,0.92,12,0.01,9663.00,176065.00,248000,20241203,-34.68,156900,20240805,3.25,193900,-16.45,20250107,160100,1.19,20250305,248000,-34.68,20241203,156900,3.25,20240805,0.84,N,036570,500,109 억,,8089522,N,N,897,N,00,N 20250306,160422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,164300,2700,2,1.67,11563911950,70930,52.02,162500,164500,161600,210000,113200,161600,163032.11,36.80,0,5332,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,36070,17.00,0.93,12,0.32,9663.00,176065.00,248000,20241203,-33.75,156900,20240805,4.72,193900,-15.27,20250107,160100,2.62,20250305,248000,-33.75,20241203,156900,4.72,20240805,0.81,N,036570,500,109 억,,8079258,N,N,897,N,00,N 20250306,150422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,163500,1900,2,1.18,10421504500,63964,46.91,162500,164500,161600,210000,113200,161600,162927.65,36.80,0,4143,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,35895,16.92,0.93,12,0.29,9663.00,176065.00,248000,20241203,-34.07,156900,20240805,4.21,193900,-15.68,20250107,160100,2.12,20250305,248000,-34.07,20241203,156900,4.21,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N 20250306,140421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,164200,2600,2,1.61,8864693950,54468,39.94,162500,164200,161600,210000,113200,161600,162750.49,36.80,0,2628,171000,166300,163200,158500,155400,164750,156950,110,48400,500,116350,100,1,21954022,36049,16.99,0.93,12,0.25,9663.00,176065.00,248000,20241203,-33.79,156900,20240805,4.65,193900,-15.32,20250107,160100,2.56,20250305,248000,-33.79,20241203,156900,4.65,20240805,0.81,N,036570,500,109 억,,8079258,N,N,418,N,00,N diff --git a/036580/price/prices-20250301.csv b/036580/price/prices-20250301.csv index 6d460cc4a16c..90fe322dc42d 100644 --- a/036580/price/prices-20250301.csv +++ b/036580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160423,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2145,-20,5,-0.92,62458305,28811,163.00,2180,2205,2140,2810,1520,2165,2167.86,0.66,0,5735,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,788,-2.30,0.33,12,0.08,-931.00,6412.00,3255,20240311,-34.10,1906,20241209,12.54,2390,-10.25,20250219,1973,8.72,20250204,3255,-34.10,20240311,1906,12.54,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,150426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2150,-15,5,-0.69,54556075,25138,142.22,2180,2205,2140,2810,1520,2165,2170.26,0.66,0,7963,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,790,-2.31,0.34,12,0.07,-931.00,6412.00,3255,20240311,-33.95,1906,20241209,12.80,2390,-10.04,20250219,1973,8.97,20250204,3255,-33.95,20240311,1906,12.80,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,140424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,-5,5,-0.23,52268145,24075,136.20,2180,2205,2140,2810,1520,2165,2171.05,0.66,0,8509,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,793,-2.32,0.34,12,0.07,-931.00,6412.00,3255,20240311,-33.64,1906,20241209,13.33,2390,-9.62,20250219,1973,9.48,20250204,3255,-33.64,20240311,1906,13.33,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,130425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2140,-25,5,-1.15,50636205,23318,131.92,2180,2205,2140,2810,1520,2165,2171.55,0.66,0,8509,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,786,-2.30,0.33,12,0.06,-931.00,6412.00,3255,20240311,-34.25,1906,20241209,12.28,2390,-10.46,20250219,1973,8.46,20250204,3255,-34.25,20240311,1906,12.28,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,120425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,0,3,0.00,43001120,19769,111.84,2180,2205,2160,2810,1520,2165,2175.18,0.66,0,8197,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,795,-2.33,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3255,-33.49,20240311,1906,13.59,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,110424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2195,30,2,1.39,37296990,17149,97.02,2180,2205,2160,2810,1520,2165,2174.88,0.66,0,8861,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,806,-2.36,0.34,12,0.05,-931.00,6412.00,3255,20240311,-32.57,1906,20241209,15.16,2390,-8.16,20250219,1973,11.25,20250204,3255,-32.57,20240311,1906,15.16,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,100423,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2190,25,2,1.15,35941290,16530,93.52,2180,2205,2160,2810,1520,2165,2174.31,0.66,0,8856,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,804,-2.35,0.34,12,0.05,-931.00,6412.00,3255,20240311,-32.72,1906,20241209,14.90,2390,-8.37,20250219,1973,11.00,20250204,3255,-32.72,20240311,1906,14.90,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N +20250307,090426,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2180,15,2,0.69,43600,20,0.11,2180,2180,2180,2810,1520,2165,2180.00,0.66,0,1,2295,2230,2195,2130,2095,2212,2112,184,645,500,1470,5,1,36727943,801,-2.34,0.34,12,0.00,-931.00,6412.00,3255,20240311,-33.03,1906,20241209,14.38,2390,-8.79,20250219,1973,10.49,20250204,3255,-33.03,20240311,1906,14.38,20241209,0.66,N,036580,500,183 억,,240754,N,N,2,N,00,N 20250306,160422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,-10,5,-0.46,38651565,17676,55.34,2260,2260,2160,2825,1525,2175,2186.67,0.66,0,-1366,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,795,-2.33,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3255,-33.49,20240311,1906,13.59,20241209,0.66,N,036580,500,183 억,,241452,N,N,2,N,00,N 20250306,150422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,0,3,0.00,36867660,16852,52.76,2260,2260,2160,2825,1525,2175,2187.73,0.66,0,-778,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,799,-2.34,0.34,12,0.05,-931.00,6412.00,3255,20240311,-33.18,1906,20241209,14.11,2390,-9.00,20250219,1973,10.24,20250204,3255,-33.18,20240311,1906,14.11,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N 20250306,140422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2165,-10,5,-0.46,33956445,15508,48.55,2260,2260,2160,2825,1525,2175,2189.61,0.66,0,-1428,2261,2217,2186,2142,2111,2240,2165,184,650,500,1470,5,1,36727943,795,-2.33,0.34,12,0.04,-931.00,6412.00,3255,20240311,-33.49,1906,20241209,13.59,2390,-9.41,20250219,1973,9.73,20250204,3255,-33.49,20240311,1906,13.59,20241209,0.66,N,036580,500,183 억,,241452,N,N,17,N,00,N diff --git a/036620/price/prices-20250301.csv b/036620/price/prices-20250301.csv index 9320bdc7d8bc..bc74801e9ce1 100644 --- a/036620/price/prices-20250301.csv +++ b/036620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3545,150,2,4.42,2252558738,644005,138.06,3355,3545,3345,4410,2380,3395,3497.53,8.26,0,39911,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3294,13.28,4.13,12,0.69,267.00,859.00,4690,20240524,-24.41,2490,20241209,42.37,3690,-3.93,20250228,2845,24.60,20250113,4690,-24.41,20240524,2490,42.37,20241209,2.32,N,036620,500,466 억,,7675401,N,N,10,N,00,N +20250307,150426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3535,140,2,4.12,1979577549,566841,121.52,3355,3535,3345,4410,2380,3395,3492.30,8.26,0,29231,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3284,13.24,4.12,12,0.61,267.00,859.00,4690,20240524,-24.63,2490,20241209,41.97,3690,-4.20,20250228,2845,24.25,20250113,4690,-24.63,20240524,2490,41.97,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,140424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3500,105,2,3.09,1652407454,473749,101.56,3355,3535,3345,4410,2380,3395,3487.94,8.26,0,27786,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3252,13.11,4.07,12,0.51,267.00,859.00,4690,20240524,-25.37,2490,20241209,40.56,3690,-5.15,20250228,2845,23.02,20250113,4690,-25.37,20240524,2490,40.56,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,130425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3505,110,2,3.24,1408122871,404221,86.66,3355,3535,3345,4410,2380,3395,3483.55,8.26,0,47315,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3256,13.13,4.08,12,0.44,267.00,859.00,4690,20240524,-25.27,2490,20241209,40.76,3690,-5.01,20250228,2845,23.20,20250113,4690,-25.27,20240524,2490,40.76,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,120426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3505,110,2,3.24,1048411343,301870,64.71,3355,3525,3345,4410,2380,3395,3473.06,8.26,0,44225,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3256,13.13,4.08,12,0.32,267.00,859.00,4690,20240524,-25.27,2490,20241209,40.76,3690,-5.01,20250228,2845,23.20,20250113,4690,-25.27,20240524,2490,40.76,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,110425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3505,110,2,3.24,712156808,206045,44.17,3355,3515,3345,4410,2380,3395,3456.32,8.26,0,68401,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3256,13.13,4.08,12,0.22,267.00,859.00,4690,20240524,-25.27,2490,20241209,40.76,3690,-5.01,20250228,2845,23.20,20250113,4690,-25.27,20240524,2490,40.76,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,100423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3455,60,2,1.77,337462168,98596,21.14,3355,3470,3345,4410,2380,3395,3422.68,8.26,0,24670,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3210,12.94,4.02,12,0.11,267.00,859.00,4690,20240524,-26.33,2490,20241209,38.76,3690,-6.37,20250228,2845,21.44,20250113,4690,-26.33,20240524,2490,38.76,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N +20250307,090426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3385,-10,5,-0.29,40274595,11988,2.57,3355,3385,3345,4410,2380,3395,3359.57,8.26,0,3672,3545,3470,3425,3350,3305,3447,3327,467,1015,500,2510,5,1,92906558,3145,12.68,3.94,12,0.01,267.00,859.00,4690,20240524,-27.83,2490,20241209,35.94,3690,-8.27,20250228,2845,18.98,20250113,4690,-27.83,20240524,2490,35.94,20241209,2.32,N,036620,500,466 억,,7675401,N,N,167,N,00,N 20250306,160423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3395,-60,5,-1.74,1594385775,465070,76.98,3475,3500,3380,4490,2420,3455,3428.27,8.12,0,-28641,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3154,12.72,3.95,12,0.50,267.00,859.00,4690,20240524,-27.61,2490,20241209,36.35,3690,-7.99,20250228,2845,19.33,20250113,4690,-27.61,20240524,2490,36.35,20241209,2.51,N,036620,500,466 억,,7545543,N,N,167,N,00,N 20250306,150422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3400,-55,5,-1.59,1424477870,415185,68.72,3475,3500,3380,4490,2420,3455,3430.95,8.12,0,-29479,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3159,12.73,3.96,12,0.45,267.00,859.00,4690,20240524,-27.51,2490,20241209,36.55,3690,-7.86,20250228,2845,19.51,20250113,4690,-27.51,20240524,2490,36.55,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N 20250306,140422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3430,-25,5,-0.72,1168340780,339886,56.26,3475,3500,3380,4490,2420,3455,3437.45,8.12,0,-11594,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3187,12.85,3.99,12,0.37,267.00,859.00,4690,20240524,-26.87,2490,20241209,37.75,3690,-7.05,20250228,2845,20.56,20250113,4690,-26.87,20240524,2490,37.75,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N diff --git a/036630/price/prices-20250301.csv b/036630/price/prices-20250301.csv index 27299718f1fb..9e95c24dd54d 100644 --- a/036630/price/prices-20250301.csv +++ b/036630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,4,2,0.94,90852208,210034,207.34,427,436,424,555,299,427,432.56,1.63,44173,44533,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,862,2.68,0.30,12,0.11,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.01,N,036630,1000,2100 억,,1601457,N,N,0,N,00,N +20250307,150426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,4,2,0.94,90372311,208918,206.24,427,436,424,555,299,427,432.57,1.63,43074,43434,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,862,2.68,0.30,12,0.10,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.01,N,036630,1000,2100 억,,1600358,N,N,0,N,00,N +20250307,140424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,432,5,2,1.17,78464507,181226,178.90,427,436,424,555,299,427,432.96,1.63,37008,37259,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,864,2.68,0.30,12,0.09,161.00,1455.00,727,20240312,-40.58,376,20241210,14.89,444,-2.70,20250103,396,9.09,20250102,734,-41.14,20240312,376,14.89,20241210,0.01,N,036630,1000,2100 억,,1594292,N,N,0,N,00,N +20250307,130425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,4,2,0.94,77523905,179044,176.75,427,436,424,555,299,427,432.99,1.63,37156,37221,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,862,2.68,0.30,12,0.09,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.01,N,036630,1000,2100 억,,1594440,N,N,0,N,00,N +20250307,120426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,4,2,0.94,74161881,171275,169.08,427,436,424,555,299,427,433.00,1.63,36901,37109,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,862,2.68,0.30,12,0.09,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.01,N,036630,1000,2100 억,,1594185,N,N,0,N,00,N +20250307,110425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,432,5,2,1.17,60485593,139573,137.78,427,436,424,555,299,427,433.36,1.63,36291,36234,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,864,2.68,0.30,12,0.07,161.00,1455.00,727,20240312,-40.58,376,20241210,14.89,444,-2.70,20250103,396,9.09,20250102,734,-41.14,20240312,376,14.89,20241210,0.01,N,036630,1000,2100 억,,1593575,N,N,0,N,00,N +20250307,100423,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,435,8,2,1.87,31594456,73126,72.19,427,435,424,555,299,427,432.06,1.62,33199,33499,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,870,2.70,0.30,12,0.04,161.00,1455.00,727,20240312,-40.17,376,20241210,15.69,444,-2.03,20250103,396,9.85,20250102,734,-40.74,20240312,376,15.69,20241210,0.01,N,036630,1000,2100 억,,1590483,N,N,0,N,00,N +20250307,090426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,56120,132,0.13,427,428,424,555,299,427,425.15,1.59,58,58,433,430,428,425,423,429,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.00,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1557342,N,N,0,N,00,N 20250306,160423,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,0,3,0.00,43424375,101290,80.76,427,431,426,555,299,427,428.71,1.59,1075,1075,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,854,2.65,0.29,12,0.05,161.00,1455.00,727,20240312,-41.27,376,20241210,13.56,444,-3.83,20250103,396,7.83,20250102,734,-41.83,20240312,376,13.56,20241210,0.01,N,036630,1000,2100 억,,1557284,N,N,0,N,00,N 20250306,150422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,430,3,2,0.70,31776520,74182,59.15,427,431,426,555,299,427,428.36,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,860,2.67,0.30,12,0.04,161.00,1455.00,727,20240312,-40.85,376,20241210,14.36,444,-3.15,20250103,396,8.59,20250102,734,-41.42,20240312,376,14.36,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N 20250306,140422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,19646934,45902,36.60,427,431,426,555,299,427,428.02,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N diff --git a/036640/price/prices-20250301.csv b/036640/price/prices-20250301.csv index a6725db09791..d4801cd17076 100644 --- a/036640/price/prices-20250301.csv +++ b/036640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,25,2,0.50,132314522,26524,111.42,4965,5030,4935,6450,3480,4965,4988.47,1.26,0,3898,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,816,6.74,0.71,12,0.16,740.00,7063.00,6110,20240528,-18.33,4170,20241209,19.66,5100,-2.16,20250113,4465,11.76,20250203,6110,-18.33,20240528,4170,19.66,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,35,2,0.70,120061977,24065,101.09,4965,5030,4935,6450,3480,4965,4989.07,1.26,0,3238,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,10,1,16354800,818,6.76,0.71,12,0.15,740.00,7063.00,6110,20240528,-18.17,4170,20241209,19.90,5100,-1.96,20250113,4465,11.98,20250203,6110,-18.17,20240528,4170,19.90,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,55,2,1.11,106794177,21412,89.94,4965,5030,4935,6450,3480,4965,4987.59,1.26,0,3250,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,10,1,16354800,821,6.78,0.71,12,0.13,740.00,7063.00,6110,20240528,-17.84,4170,20241209,20.38,5100,-1.57,20250113,4465,12.43,20250203,6110,-17.84,20240528,4170,20.38,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,20,2,0.40,51295892,10322,43.36,4965,4990,4935,6450,3480,4965,4969.57,1.26,0,1307,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,815,6.74,0.71,12,0.06,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,36254245,7299,30.66,4965,4990,4935,6450,3480,4965,4967.02,1.26,0,873,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.04,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,25517220,5141,21.60,4965,4980,4935,6450,3480,4965,4963.47,1.26,0,1059,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.03,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,11812450,2385,10.02,4965,4980,4935,6450,3480,4965,4952.81,1.26,0,902,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.01,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N +20250307,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-20,5,-0.40,505320,102,0.43,4965,4970,4935,6450,3480,4965,4954.12,1.26,0,-48,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,809,6.68,0.70,12,0.00,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N 20250306,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,118097909,23787,63.33,5010,5010,4955,6480,3490,4985,4964.81,1.29,0,-5566,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.15,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N 20250306,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,110378909,22232,59.19,5010,5010,4955,6480,3490,4985,4964.87,1.29,0,-6459,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N 20250306,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,46024401,9250,24.63,5010,5010,4955,6480,3490,4985,4975.61,1.29,0,-2208,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.06,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N diff --git a/036670/price/prices-20250301.csv b/036670/price/prices-20250301.csv index 954eaa8e822e..ff044b30ff59 100644 --- a/036670/price/prices-20250301.csv +++ b/036670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-10,5,-0.16,43845200,6963,67.18,6300,6340,6260,8190,4410,6300,6296.88,2.65,0,890,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,709,6.44,0.64,12,0.06,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,0,3,0.00,41859030,6647,64.13,6300,6340,6260,8190,4410,6300,6297.43,2.65,0,987,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,710,6.45,0.64,12,0.06,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,0,3,0.00,39632150,6293,60.71,6300,6340,6260,8190,4410,6300,6297.82,2.65,0,987,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,710,6.45,0.64,12,0.06,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,10,2,0.16,35067900,5569,53.73,6300,6340,6260,8190,4410,6300,6296.98,2.65,0,916,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,711,6.47,0.64,12,0.05,976.00,9814.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6140,2.77,20250304,8000,-21.12,20240814,5210,21.11,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,10,2,0.16,31740490,5038,48.61,6300,6340,6270,8190,4410,6300,6300.22,2.65,0,750,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,711,6.47,0.64,12,0.04,976.00,9814.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6140,2.77,20250304,8000,-21.12,20240814,5210,21.11,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,20,2,0.32,25250800,4004,38.63,6300,6340,6280,8190,4410,6300,6306.39,2.65,0,513,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,712,6.48,0.64,12,0.04,976.00,9814.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,6140,2.93,20250304,8000,-21.00,20240814,5210,21.31,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,100424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,10,2,0.16,5426810,862,8.32,6300,6310,6280,8190,4410,6300,6295.60,2.65,0,-107,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,711,6.47,0.64,12,0.01,976.00,9814.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6140,2.77,20250304,8000,-21.12,20240814,5210,21.11,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N +20250307,090427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-10,5,-0.16,396880,63,0.61,6300,6300,6290,8190,4410,6300,6299.68,2.65,0,-52,6340,6320,6280,6260,6220,6330,6270,56,1890,500,4410,10,1,11270000,709,6.44,0.64,12,0.00,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.32,N,036670,500,56 억,,298636,N,N,0,N,00,N 20250306,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,65023670,10365,71.09,6260,6300,6240,8150,4390,6270,6273.38,2.63,0,2116,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N 20250306,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,61727290,9840,67.49,6260,6300,6240,8150,4390,6270,6273.10,2.63,0,2053,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N 20250306,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,61055340,9733,66.76,6260,6300,6240,8150,4390,6270,6273.02,2.63,0,2054,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N diff --git a/036690/price/prices-20250301.csv b/036690/price/prices-20250301.csv index 4b147062e4c1..4e97dc9e6375 100644 --- a/036690/price/prices-20250301.csv +++ b/036690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160425,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,150427,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,140425,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,130426,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,120427,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,110426,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,100424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250307,090427,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2985,-3.35,20240307,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250306,160424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250306,150423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250306,140423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250301.csv b/036710/price/prices-20250301.csv index fe914da9ca10..e3e38ead4fbc 100644 --- a/036710/price/prices-20250301.csv +++ b/036710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,-3,5,-0.21,130448934,90113,353.32,1458,1480,1442,1898,1022,1460,1447.60,16.17,0,-7219,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,710,-0.76,0.55,12,0.18,-1917.00,2644.00,3400,20240402,-57.15,885,20241210,64.63,1740,-16.26,20250219,1027,41.87,20250102,3400,-57.15,20240402,885,64.63,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,-14,5,-0.96,126324602,87272,342.18,1458,1480,1442,1898,1022,1460,1447.48,16.17,0,-6782,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,705,-0.75,0.55,12,0.18,-1917.00,2644.00,3400,20240402,-57.47,885,20241210,63.39,1740,-16.90,20250219,1027,40.80,20250102,3400,-57.47,20240402,885,63.39,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,-8,5,-0.55,119574221,82610,323.90,1458,1480,1442,1898,1022,1460,1447.45,16.17,0,-6254,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,707,-0.76,0.55,12,0.17,-1917.00,2644.00,3400,20240402,-57.29,885,20241210,64.07,1740,-16.55,20250219,1027,41.38,20250102,3400,-57.29,20240402,885,64.07,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,-2,5,-0.14,110444315,76330,299.27,1458,1480,1442,1898,1022,1460,1446.93,16.17,0,-3076,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,710,-0.76,0.55,12,0.16,-1917.00,2644.00,3400,20240402,-57.12,885,20241210,64.75,1740,-16.21,20250219,1027,41.97,20250102,3400,-57.12,20240402,885,64.75,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,-17,5,-1.16,87773161,60640,237.76,1458,1480,1443,1898,1022,1460,1447.45,16.17,0,277,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,703,-0.75,0.55,12,0.12,-1917.00,2644.00,3400,20240402,-57.56,885,20241210,63.05,1740,-17.07,20250219,1027,40.51,20250102,3400,-57.56,20240402,885,63.05,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-16,5,-1.10,73525881,50780,199.10,1458,1480,1444,1898,1022,1460,1447.93,16.17,0,2908,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,704,-0.75,0.55,12,0.10,-1917.00,2644.00,3400,20240402,-57.53,885,20241210,63.16,1740,-17.01,20250219,1027,40.60,20250102,3400,-57.53,20240402,885,63.16,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,-7,5,-0.48,10375746,7130,27.96,1458,1480,1445,1898,1022,1460,1455.22,16.17,0,1239,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,708,-0.76,0.55,12,0.01,-1917.00,2644.00,3400,20240402,-57.26,885,20241210,64.18,1740,-16.49,20250219,1027,41.48,20250102,3400,-57.26,20240402,885,64.18,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N +20250307,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,-15,5,-1.03,609257,420,1.65,1458,1458,1445,1898,1022,1460,1450.61,16.17,0,-384,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,704,-0.75,0.55,12,0.00,-1917.00,2644.00,3400,20240402,-57.50,885,20241210,63.28,1740,-16.95,20250219,1027,40.70,20250102,3400,-57.50,20240402,885,63.28,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N 20250306,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-38,5,-2.54,37590563,25505,35.72,1498,1512,1458,1947,1049,1498,1473.85,16.15,0,-3660,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,711,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.06,885,20241210,64.97,1740,-16.09,20250219,1027,42.16,20250102,3400,-57.06,20240402,885,64.97,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N 20250306,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,-40,5,-2.67,34095093,23111,32.37,1498,1512,1458,1947,1049,1498,1475.28,16.15,0,-3353,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,710,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.12,885,20241210,64.75,1740,-16.21,20250219,1027,41.97,20250102,3400,-57.12,20240402,885,64.75,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N 20250306,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-24,5,-1.60,29747308,20144,28.21,1498,1512,1460,1947,1049,1498,1476.73,16.15,0,-2543,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,718,-0.77,0.56,12,0.04,-1917.00,2644.00,3400,20240402,-56.65,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,3400,-56.65,20240402,885,66.55,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N diff --git a/036800/price/prices-20250301.csv b/036800/price/prices-20250301.csv index 66fc52ce4c7a..36b58537a728 100644 --- a/036800/price/prices-20250301.csv +++ b/036800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17190,-60,5,-0.35,67553880,3945,64.68,17250,17250,17050,22400,12080,17250,17123.81,23.06,0,-43,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1719,5.68,0.50,12,0.04,3028.00,34561.00,23550,20240425,-27.01,16710,20250204,2.87,18580,-7.48,20250110,16710,2.87,20250204,23550,-27.01,20240425,16710,2.87,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,150427,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17110,-140,5,-0.81,65389860,3819,62.62,17250,17250,17050,22400,12080,17250,17122.25,23.06,0,-39,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1711,5.65,0.50,12,0.04,3028.00,34561.00,23550,20240425,-27.35,16710,20250204,2.39,18580,-7.91,20250110,16710,2.39,20250204,23550,-27.35,20240425,16710,2.39,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,140425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17100,-150,5,-0.87,58051240,3390,55.58,17250,17250,17050,22400,12080,17250,17124.26,23.06,0,-39,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1710,5.65,0.49,12,0.03,3028.00,34561.00,23550,20240425,-27.39,16710,20250204,2.33,18580,-7.97,20250110,16710,2.33,20250204,23550,-27.39,20240425,16710,2.33,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,130426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17140,-110,5,-0.64,46746550,2729,44.75,17250,17250,17050,22400,12080,17250,17129.55,23.06,0,12,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1714,5.66,0.50,12,0.03,3028.00,34561.00,23550,20240425,-27.22,16710,20250204,2.57,18580,-7.75,20250110,16710,2.57,20250204,23550,-27.22,20240425,16710,2.57,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,120427,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17140,-110,5,-0.64,23174370,1352,22.17,17250,17250,17050,22400,12080,17250,17140.81,23.06,0,-41,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1714,5.66,0.50,12,0.01,3028.00,34561.00,23550,20240425,-27.22,16710,20250204,2.57,18580,-7.75,20250110,16710,2.57,20250204,23550,-27.22,20240425,16710,2.57,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,110426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17190,-60,5,-0.35,16002000,934,15.31,17250,17250,17050,22400,12080,17250,17132.76,23.06,0,7,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1719,5.68,0.50,12,0.01,3028.00,34561.00,23550,20240425,-27.01,16710,20250204,2.87,18580,-7.48,20250110,16710,2.87,20250204,23550,-27.01,20240425,16710,2.87,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,100424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17140,-110,5,-0.64,5116410,299,4.90,17250,17250,17050,22400,12080,17250,17111.74,23.06,0,7,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1714,5.66,0.50,12,0.00,3028.00,34561.00,23550,20240425,-27.22,16710,20250204,2.57,18580,-7.75,20250110,16710,2.57,20250204,23550,-27.22,20240425,16710,2.57,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N +20250307,090427,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17250,0,3,0.00,0,0,0.00,0,0,0,22400,12080,17250,0.00,23.06,0,0,17450,17350,17300,17200,17150,17325,17175,50,5150,500,12760,10,1,10000000,1725,5.70,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.75,16710,20250204,3.23,18580,-7.16,20250110,16710,3.23,20250204,23550,-26.75,20240425,16710,3.23,20250204,0.11,N,036800,500,50 억,,2306243,N,N,15,N,00,N 20250306,160424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17250,-60,5,-0.35,105457825,6094,204.70,17400,17400,17250,22500,12120,17310,17305.19,22.96,0,121,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1725,5.70,0.50,12,0.06,3028.00,34561.00,23550,20240425,-26.75,16710,20250204,3.23,18580,-7.16,20250110,16710,3.23,20250204,23550,-26.75,20240425,16710,3.23,20250204,0.11,N,036800,500,50 억,,2296134,N,N,15,N,00,N 20250306,150424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17270,-40,5,-0.23,65930055,3804,127.78,17400,17400,17260,22500,12120,17310,17331.77,22.96,0,140,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1727,5.70,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.67,16710,20250204,3.35,18580,-7.05,20250110,16710,3.35,20250204,23550,-26.67,20240425,16710,3.35,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N 20250306,140423,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17260,-50,5,-0.29,61386595,3541,118.95,17400,17400,17260,22500,12120,17310,17335.95,22.96,0,128,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1726,5.70,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.71,16710,20250204,3.29,18580,-7.10,20250110,16710,3.29,20250204,23550,-26.71,20240425,16710,3.29,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N diff --git a/036810/price/prices-20250301.csv b/036810/price/prices-20250301.csv index bd27bb5aae6a..a1e74aa7eeb1 100644 --- a/036810/price/prices-20250301.csv +++ b/036810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,-100,5,-0.49,3606453770,179562,67.93,19890,20550,19760,26350,14250,20300,20084.35,3.08,0,17818,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4395,-32.42,1.78,12,0.83,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,24050,-16.01,20250225,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.72,N,036810,500,108 억,,670346,N,N,388,N,00,N +20250307,150428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,-100,5,-0.49,3423949620,170526,64.51,19890,20550,19760,26350,14250,20300,20078.62,3.08,0,16586,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4395,-32.42,1.78,12,0.78,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,24050,-16.01,20250225,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,140426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,-100,5,-0.49,2876635990,143311,54.21,19890,20550,19760,26350,14250,20300,20072.52,3.08,0,13168,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4395,-32.42,1.78,12,0.66,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,24050,-16.01,20250225,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,130427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20000,-300,5,-1.48,2387873545,119094,45.05,19890,20550,19760,26350,14250,20300,20050.12,3.08,0,10647,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4351,-32.10,1.77,12,0.55,-623.00,11322.00,41486,20240611,-51.79,14066,20241209,42.19,24050,-16.84,20250225,15310,30.63,20250102,41850,-52.21,20240611,14190,40.94,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,120427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19870,-430,5,-2.12,2038445705,101525,38.41,19890,20550,19760,26350,14250,20300,20078.04,3.08,0,5231,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,10,1,21756789,4323,-31.89,1.75,12,0.47,-623.00,11322.00,41486,20240611,-52.10,14066,20241209,41.26,24050,-17.38,20250225,15310,29.78,20250102,41850,-52.52,20240611,14190,40.03,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,110426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20020,-280,5,-1.38,1533563465,76202,28.83,19890,20550,19760,26350,14250,20300,20124.75,3.08,0,3610,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4356,-32.13,1.77,12,0.35,-623.00,11322.00,41486,20240611,-51.74,14066,20241209,42.33,24050,-16.76,20250225,15310,30.76,20250102,41850,-52.16,20240611,14190,41.09,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,100425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,-100,5,-0.49,1169956775,58144,22.00,19890,20550,19760,26350,14250,20300,20121.40,3.08,0,2913,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4395,-32.42,1.78,12,0.27,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,24050,-16.01,20250225,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N +20250307,090428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20150,-150,5,-0.74,316127310,15899,6.01,19890,20150,19760,26350,14250,20300,19880.83,3.08,0,8141,22700,21500,20750,19550,18800,21125,19175,109,6050,500,14610,50,1,21756789,4384,-32.34,1.78,12,0.07,-623.00,11322.00,41486,20240611,-51.43,14066,20241209,43.25,24050,-16.22,20250225,15310,31.61,20250102,41850,-51.85,20240611,14190,42.00,20241209,3.72,N,036810,500,108 억,,670346,N,N,9178,N,00,N 20250306,160425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20300,-1350,5,-6.24,5420647525,261666,175.35,21850,21950,20000,28100,15200,21650,20716.52,2.97,0,-2839,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4417,-32.58,1.79,12,1.20,-623.00,11322.00,41486,20240611,-51.07,14066,20241209,44.32,24050,-15.59,20250225,15310,32.59,20250102,41850,-51.49,20240611,14190,43.06,20241209,3.66,N,036810,500,108 억,,646798,N,N,9161,N,00,N 20250306,150424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20100,-1550,5,-7.16,4779631050,229821,154.01,21850,21950,20100,28100,15200,21650,20797.00,2.97,0,-7048,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4373,-32.26,1.78,12,1.06,-623.00,11322.00,41486,20240611,-51.55,14066,20241209,42.90,24050,-16.42,20250225,15310,31.29,20250102,41850,-51.97,20240611,14190,41.65,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N 20250306,140424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20500,-1150,5,-5.31,3765354475,179755,120.46,21850,21950,20425,28100,15200,21650,20946.95,2.97,0,-14323,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4460,-32.91,1.81,12,0.83,-623.00,11322.00,41486,20240611,-50.59,14066,20241209,45.74,24050,-14.76,20250225,15310,33.90,20250102,41850,-51.02,20240611,14190,44.47,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N diff --git a/036830/price/prices-20250301.csv b/036830/price/prices-20250301.csv index c2e10d987635..d88c2185495c 100644 --- a/036830/price/prices-20250301.csv +++ b/036830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31300,400,2,1.29,1540466975,49137,59.14,30750,31850,30550,40150,21650,30900,31350.53,4.47,0,6417,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6562,7.21,0.53,12,0.23,4342.00,59491.00,93200,20240610,-66.42,30500,20250210,2.62,40050,-21.85,20250109,30500,2.62,20250210,93200,-66.42,20240610,30500,2.62,20250210,1.37,N,036830,500,104 억,,938106,N,N,525,N,00,N +20250307,150428,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31150,250,2,0.81,1394006275,44444,53.49,30750,31850,30550,40150,21650,30900,31365.45,4.47,0,8025,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6530,7.17,0.52,12,0.21,4342.00,59491.00,93200,20240610,-66.58,30500,20250210,2.13,40050,-22.22,20250109,30500,2.13,20250210,93200,-66.58,20240610,30500,2.13,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,140426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31450,550,2,1.78,1130462500,36018,43.35,30750,31850,30550,40150,21650,30900,31386.04,4.47,0,10592,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6593,7.24,0.53,12,0.17,4342.00,59491.00,93200,20240610,-66.26,30500,20250210,3.11,40050,-21.47,20250109,30500,3.11,20250210,93200,-66.26,20240610,30500,3.11,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,130427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31550,650,2,2.10,1015954550,32391,38.99,30750,31850,30550,40150,21650,30900,31365.33,4.47,0,10385,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6614,7.27,0.53,12,0.15,4342.00,59491.00,93200,20240610,-66.15,30500,20250210,3.44,40050,-21.22,20250109,30500,3.44,20250210,93200,-66.15,20240610,30500,3.44,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,120428,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31600,700,2,2.27,877977050,28004,33.71,30750,31850,30550,40150,21650,30900,31351.84,4.47,0,9320,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6625,7.28,0.53,12,0.13,4342.00,59491.00,93200,20240610,-66.09,30500,20250210,3.61,40050,-21.10,20250109,30500,3.61,20250210,93200,-66.09,20240610,30500,3.61,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,110427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31700,800,2,2.59,647641000,20715,24.93,30750,31850,30550,40150,21650,30900,31264.35,4.47,0,9785,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6646,7.30,0.53,12,0.10,4342.00,59491.00,93200,20240610,-65.99,30500,20250210,3.93,40050,-20.85,20250109,30500,3.93,20250210,93200,-65.99,20240610,30500,3.93,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,100425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31400,500,2,1.62,431322650,13882,16.71,30750,31450,30550,40150,21650,30900,31070.64,4.47,0,5304,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6583,7.23,0.53,12,0.07,4342.00,59491.00,93200,20240610,-66.31,30500,20250210,2.95,40050,-21.60,20250109,30500,2.95,20250210,93200,-66.31,20240610,30500,2.95,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N +20250307,090428,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30800,-100,5,-0.32,39837400,1298,1.56,30750,30900,30550,40150,21650,30900,30691.37,4.47,0,40,32633,31766,31283,30416,29933,31525,30175,105,9250,500,21630,50,1,20964056,6457,7.09,0.52,12,0.01,4342.00,59491.00,93200,20240610,-66.95,30500,20250210,0.98,40050,-23.10,20250109,30500,0.98,20250210,93200,-66.95,20240610,30500,0.98,20250210,1.37,N,036830,500,104 억,,938106,N,N,19,N,00,N 20250306,160425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30900,-600,5,-1.90,2581747700,82899,82.67,31850,32150,30800,40950,22050,31500,31143.51,4.55,0,-15456,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6478,7.12,0.52,12,0.40,4342.00,59491.00,93200,20240610,-66.85,30500,20250210,1.31,40050,-22.85,20250109,30500,1.31,20250210,93200,-66.85,20240610,30500,1.31,20250210,1.37,N,036830,500,104 억,,954003,N,N,19,N,00,N 20250306,150424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30825,-675,5,-2.14,2418245725,77598,77.38,31850,32150,30800,40950,22050,31500,31163.76,4.55,0,-14355,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6462,7.10,0.52,12,0.37,4342.00,59491.00,93200,20240610,-66.93,30500,20250210,1.07,40050,-23.03,20250109,30500,1.07,20250210,93200,-66.93,20240610,30500,1.07,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N 20250306,140424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30850,-650,5,-2.06,2120005650,67925,67.74,31850,32150,30800,40950,22050,31500,31210.98,4.55,0,-11715,32900,32200,31650,30950,30400,31925,30675,105,9450,500,22050,50,1,20964056,6467,7.11,0.52,12,0.32,4342.00,59491.00,93200,20240610,-66.90,30500,20250210,1.15,40050,-22.97,20250109,30500,1.15,20250210,93200,-66.90,20240610,30500,1.15,20250210,1.37,N,036830,500,104 억,,954003,N,N,188,N,00,N diff --git a/036890/price/prices-20250301.csv b/036890/price/prices-20250301.csv index a01a19d872b2..534b91b9ff86 100644 --- a/036890/price/prices-20250301.csv +++ b/036890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,30,2,0.28,4644707185,435731,68.82,10460,10790,10440,13760,7420,10590,10659.86,7.26,0,-30838,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2388,8.40,0.96,12,1.94,1264.00,11023.00,10800,20250306,-1.67,7400,20240805,43.51,10800,-1.67,20250306,8690,22.21,20250102,10800,-1.67,20250306,7400,43.51,20240805,2.79,N,036890,500,112 억,,1632608,N,N,4,N,00,N +20250307,150428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,80,2,0.76,4395640805,412318,65.12,10460,10790,10440,13760,7420,10590,10660.88,7.26,0,-31367,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2399,8.44,0.97,12,1.83,1264.00,11023.00,10800,20250306,-1.20,7400,20240805,44.19,10800,-1.20,20250306,8690,22.78,20250102,10800,-1.20,20250306,7400,44.19,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,140426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,80,2,0.76,3616300445,339073,53.55,10460,10790,10440,13760,7420,10590,10665.36,7.26,0,-35992,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2399,8.44,0.97,12,1.51,1264.00,11023.00,10800,20250306,-1.20,7400,20240805,44.19,10800,-1.20,20250306,8690,22.78,20250102,10800,-1.20,20250306,7400,44.19,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,130427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10690,100,2,0.94,2925872770,274681,43.38,10460,10790,10440,13760,7420,10590,10652.00,7.26,0,-41689,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2403,8.46,0.97,12,1.22,1264.00,11023.00,10800,20250306,-1.02,7400,20240805,44.46,10800,-1.02,20250306,8690,23.01,20250102,10800,-1.02,20250306,7400,44.46,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,120428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10650,60,2,0.57,2574640055,241769,38.19,10460,10790,10440,13760,7420,10590,10649.28,7.26,0,-43125,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2394,8.43,0.97,12,1.08,1264.00,11023.00,10800,20250306,-1.39,7400,20240805,43.92,10800,-1.39,20250306,8690,22.55,20250102,10800,-1.39,20250306,7400,43.92,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,110427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,200,2,1.89,2116721890,199003,31.43,10460,10790,10440,13760,7420,10590,10636.74,7.26,0,-36474,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2426,8.54,0.98,12,0.89,1264.00,11023.00,10800,20250306,-0.09,7400,20240805,45.81,10800,-0.09,20250306,8690,24.17,20250102,10800,-0.09,20250306,7400,45.81,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,100425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10640,50,2,0.47,1254941405,118185,18.67,10460,10730,10440,13760,7420,10590,10618.56,7.26,0,-28239,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2392,8.42,0.97,12,0.53,1264.00,11023.00,10800,20250306,-1.48,7400,20240805,43.78,10800,-1.48,20250306,8690,22.44,20250102,10800,-1.48,20250306,7400,43.78,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N +20250307,090428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10450,-140,5,-1.32,191537290,18129,2.86,10460,10640,10450,13760,7420,10590,10564.61,7.26,0,-4183,11163,10876,10513,10226,9863,11020,10370,112,3170,500,7830,10,1,22482268,2349,8.27,0.95,12,0.08,1264.00,11023.00,10800,20250306,-3.24,7400,20240805,41.22,10800,-3.24,20250306,8690,20.25,20250102,10800,-3.24,20250306,7400,41.22,20240805,2.79,N,036890,500,112 억,,1632608,N,N,795,N,00,N 20250306,160425,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10590,190,2,1.83,6616138075,629353,102.73,10400,10800,10150,13520,7280,10400,10512.60,7.34,0,-5128,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2381,8.38,0.96,12,2.80,1264.00,11023.00,10800,20250306,-1.94,7400,20240805,43.11,10800,-1.94,20250306,8690,21.86,20250102,10800,-1.94,20250306,7400,43.11,20240805,2.86,N,036890,500,112 억,,1650294,N,N,795,N,00,N 20250306,150425,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10500,100,2,0.96,6175473765,587682,95.92,10400,10800,10150,13520,7280,10400,10508.19,7.34,0,11707,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2361,8.31,0.95,12,2.61,1264.00,11023.00,10800,20250306,-2.78,7400,20240805,41.89,10800,-2.78,20250306,8690,20.83,20250102,10800,-2.78,20250306,7400,41.89,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N 20250306,140424,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10640,240,2,2.31,5177527855,492967,80.46,10400,10800,10150,13520,7280,10400,10502.79,7.34,0,-683,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2392,8.42,0.97,12,2.19,1264.00,11023.00,10800,20250306,-1.48,7400,20240805,43.78,10800,-1.48,20250306,8690,22.44,20250102,10800,-1.48,20250306,7400,43.78,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N diff --git a/036930/price/prices-20250301.csv b/036930/price/prices-20250301.csv index 7bc9f65960f9..43e690c30332 100644 --- a/036930/price/prices-20250301.csv +++ b/036930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160426,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31850,-50,5,-0.16,15529272500,486683,64.89,31300,32650,31300,41450,22350,31900,31908.44,18.00,0,34191,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,15055,45.18,2.89,12,1.03,705.00,11017.00,41450,20240408,-23.16,22050,20240909,44.44,40000,-20.38,20250219,28750,10.78,20250102,41450,-23.16,20240408,22050,44.44,20240909,1.94,N,036930,500,241 억,,8507942,N,N,8700,N,00,N +20250307,150429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31950,50,2,0.16,14415501825,451797,60.24,31300,32650,31300,41450,22350,31900,31907.03,18.00,0,37424,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,15102,45.32,2.90,12,0.96,705.00,11017.00,41450,20240408,-22.92,22050,20240909,44.90,40000,-20.12,20250219,28750,11.13,20250102,41450,-22.92,20240408,22050,44.90,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,140427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,0,3,0.00,12182569450,381677,50.89,31300,32650,31300,41450,22350,31900,31918.53,18.00,0,38324,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,15079,45.25,2.90,12,0.81,705.00,11017.00,41450,20240408,-23.04,22050,20240909,44.67,40000,-20.25,20250219,28750,10.96,20250102,41450,-23.04,20240408,22050,44.67,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,130427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,0,3,0.00,10617005025,332601,44.35,31300,32650,31300,41450,22350,31900,31921.15,18.00,0,40033,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,15079,45.25,2.90,12,0.70,705.00,11017.00,41450,20240408,-23.04,22050,20240909,44.67,40000,-20.25,20250219,28750,10.96,20250102,41450,-23.04,20240408,22050,44.67,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,120428,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31700,-200,5,-0.63,9974963925,312365,41.65,31300,32650,31300,41450,22350,31900,31933.68,18.00,0,36810,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,14984,44.96,2.88,12,0.66,705.00,11017.00,41450,20240408,-23.52,22050,20240909,43.76,40000,-20.75,20250219,28750,10.26,20250102,41450,-23.52,20240408,22050,43.76,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,110427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31650,-250,5,-0.78,7197558425,224461,29.93,31300,32650,31300,41450,22350,31900,32065.99,18.00,0,40819,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,14960,44.89,2.87,12,0.47,705.00,11017.00,41450,20240408,-23.64,22050,20240909,43.54,40000,-20.88,20250219,28750,10.09,20250102,41450,-23.64,20240408,22050,43.54,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,100425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32300,400,2,1.25,4439747550,138348,18.45,31300,32650,31300,41450,22350,31900,32091.20,18.00,0,29614,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,15268,45.82,2.93,12,0.29,705.00,11017.00,41450,20240408,-22.07,22050,20240909,46.49,40000,-19.25,20250219,28750,12.35,20250102,41450,-22.07,20240408,22050,46.49,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N +20250307,090429,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31725,-175,5,-0.55,763968775,24290,3.24,31300,31750,31300,41450,22350,31900,31451.43,18.00,0,9481,35233,33566,32683,31016,30133,33125,30575,241,9550,500,22960,50,1,47268321,14996,45.00,2.88,12,0.05,705.00,11017.00,41450,20240408,-23.46,22050,20240909,43.88,40000,-20.69,20250219,28750,10.35,20250102,41450,-23.46,20240408,22050,43.88,20240909,1.94,N,036930,500,241 억,,8507942,N,N,27545,N,00,N 20250306,160425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,-1400,5,-4.20,24130674350,741137,159.70,33500,34350,31800,43250,23350,33300,32560.55,17.97,0,-59143,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15079,45.25,2.90,12,1.57,705.00,11017.00,41450,20240408,-23.04,22050,20240909,44.67,40000,-20.25,20250219,28750,10.96,20250102,41450,-23.04,20240408,22050,44.67,20240909,1.94,N,036930,500,241 억,,8495445,N,N,27502,N,00,N 20250306,150425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31950,-1350,5,-4.05,22535510400,691133,148.93,33500,34350,31800,43250,23350,33300,32606.61,17.97,0,-69175,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15102,45.32,2.90,12,1.46,705.00,11017.00,41450,20240408,-22.92,22050,20240909,44.90,40000,-20.12,20250219,28750,11.13,20250102,41450,-22.92,20240408,22050,44.90,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N 20250306,140424,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31975,-1325,5,-3.98,19852720325,607009,130.80,33500,34350,31950,43250,23350,33300,32705.80,17.97,0,-79599,35233,34266,33633,32666,32033,33950,32350,241,9950,500,23970,50,1,47268321,15114,45.35,2.90,12,1.28,705.00,11017.00,41450,20240408,-22.86,22050,20240909,45.01,40000,-20.06,20250219,28750,11.22,20250102,41450,-22.86,20240408,22050,45.01,20240909,1.94,N,036930,500,241 억,,8495445,N,N,1450,N,00,N diff --git a/037030/price/prices-20250301.csv b/037030/price/prices-20250301.csv index 9887dc60bb28..912fa2651dd5 100644 --- a/037030/price/prices-20250301.csv +++ b/037030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,40,2,1.64,123438458,50055,84.20,2425,2520,2405,3165,1705,2435,2466.04,0.60,0,-447,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,542,-247.50,0.54,12,0.23,-10.00,4549.00,3140,20240223,-21.18,1950,20241210,26.92,2670,-7.30,20250224,2200,12.50,20250203,3025,-18.18,20240402,1950,26.92,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,30,2,1.23,117813268,47780,80.38,2425,2520,2405,3165,1705,2435,2465.74,0.60,0,348,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,539,-246.50,0.54,12,0.22,-10.00,4549.00,3140,20240223,-21.50,1950,20241210,26.41,2670,-7.68,20250224,2200,12.05,20250203,3025,-18.51,20240402,1950,26.41,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,50,2,2.05,109638303,44475,74.82,2425,2520,2405,3165,1705,2435,2465.17,0.60,0,-573,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,544,-248.50,0.55,12,0.20,-10.00,4549.00,3140,20240223,-20.86,1950,20241210,27.44,2670,-6.93,20250224,2200,12.95,20250203,3025,-17.85,20240402,1950,27.44,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,45,2,1.85,72540468,29659,49.89,2425,2490,2405,3165,1705,2435,2445.82,0.60,0,4818,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,543,-248.00,0.55,12,0.14,-10.00,4549.00,3140,20240223,-21.02,1950,20241210,27.18,2670,-7.12,20250224,2200,12.73,20250203,3025,-18.02,20240402,1950,27.18,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,45,2,1.85,65360098,26764,45.02,2425,2480,2405,3165,1705,2435,2442.09,0.60,0,4223,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,543,-248.00,0.55,12,0.12,-10.00,4549.00,3140,20240223,-21.02,1950,20241210,27.18,2670,-7.12,20250224,2200,12.73,20250203,3025,-18.02,20240402,1950,27.18,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,40,2,1.64,59220193,24281,40.85,2425,2475,2405,3165,1705,2435,2438.95,0.60,0,3752,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,542,-247.50,0.54,12,0.11,-10.00,4549.00,3140,20240223,-21.18,1950,20241210,26.92,2670,-7.30,20250224,2200,12.50,20250203,3025,-18.18,20240402,1950,26.92,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,20,2,0.82,40444783,16633,27.98,2425,2455,2405,3165,1705,2435,2431.60,0.60,0,2254,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,537,-245.50,0.54,12,0.08,-10.00,4549.00,3140,20240223,-21.82,1950,20241210,25.90,2670,-8.05,20250224,2200,11.59,20250203,3025,-18.84,20240402,1950,25.90,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N +20250307,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-15,5,-0.62,11970360,4951,8.33,2425,2425,2405,3165,1705,2435,2417.77,0.60,0,-462,2555,2495,2455,2395,2355,2475,2375,219,730,1000,1650,5,1,21878974,529,-242.00,0.53,12,0.02,-10.00,4549.00,3140,20240223,-22.93,1950,20241210,24.10,2670,-9.36,20250224,2200,10.00,20250203,3025,-20.00,20240402,1950,24.10,20241210,2.40,N,037030,1000,218 억,,131158,N,N,0,N,00,N 20250306,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-65,5,-2.60,145023280,59076,82.98,2500,2515,2415,3250,1750,2500,2454.89,0.64,0,-8606,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,533,-243.50,0.54,12,0.27,-10.00,4549.00,3155,20240222,-22.82,1950,20241210,24.87,2670,-8.80,20250224,2200,10.68,20250203,3025,-19.50,20240402,1950,24.87,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N 20250306,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-65,5,-2.60,127162530,51740,72.68,2500,2515,2415,3250,1750,2500,2457.72,0.64,0,-8821,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,533,-243.50,0.54,12,0.24,-10.00,4549.00,3155,20240222,-22.82,1950,20241210,24.87,2670,-8.80,20250224,2200,10.68,20250203,3025,-19.50,20240402,1950,24.87,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N 20250306,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-20,5,-0.80,43351610,17454,24.52,2500,2515,2465,3250,1750,2500,2483.76,0.64,0,-3832,2590,2545,2480,2435,2370,2567,2457,219,750,1000,1700,5,1,21878974,543,-248.00,0.55,12,0.08,-10.00,4549.00,3155,20240222,-21.39,1950,20241210,27.18,2670,-7.12,20250224,2200,12.73,20250203,3025,-18.02,20240402,1950,27.18,20241210,2.43,N,037030,1000,218 억,,139764,N,N,0,N,00,N diff --git a/037070/price/prices-20250301.csv b/037070/price/prices-20250301.csv index 2f6ab9fa6b55..2e2234d12e2b 100644 --- a/037070/price/prices-20250301.csv +++ b/037070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,70,2,1.31,187261470,34681,270.80,5330,5450,5260,6940,3740,5340,5399.54,0.65,0,6262,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1082,138.72,1.05,12,0.17,39.00,5160.00,12130,20240624,-55.40,4440,20241209,21.85,5710,-5.25,20250113,4600,17.61,20250102,12130,-55.40,20240624,4440,21.85,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,80,2,1.50,174855880,32384,252.86,5330,5450,5260,6940,3740,5340,5399.46,0.65,0,6892,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1084,138.97,1.05,12,0.16,39.00,5160.00,12130,20240624,-55.32,4440,20241209,22.07,5710,-5.08,20250113,4600,17.83,20250102,12130,-55.32,20240624,4440,22.07,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,100,2,1.87,148401580,27487,214.62,5330,5450,5260,6940,3740,5340,5398.98,0.65,0,6671,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1088,139.49,1.05,12,0.14,39.00,5160.00,12130,20240624,-55.15,4440,20241209,22.52,5710,-4.73,20250113,4600,18.26,20250102,12130,-55.15,20240624,4440,22.52,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,70,2,1.31,129603580,24031,187.64,5330,5450,5260,6940,3740,5340,5393.19,0.65,0,5693,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1082,138.72,1.05,12,0.12,39.00,5160.00,12130,20240624,-55.40,4440,20241209,21.85,5710,-5.25,20250113,4600,17.61,20250102,12130,-55.40,20240624,4440,21.85,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,90,2,1.69,107023920,19863,155.09,5330,5430,5260,6940,3740,5340,5388.11,0.65,0,4978,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1086,139.23,1.05,12,0.10,39.00,5160.00,12130,20240624,-55.23,4440,20241209,22.30,5710,-4.90,20250113,4600,18.04,20250102,12130,-55.23,20240624,4440,22.30,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,70,2,1.31,66037540,12286,95.93,5330,5430,5260,6940,3740,5340,5375.03,0.65,0,4104,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1082,138.72,1.05,12,0.06,39.00,5160.00,12130,20240624,-55.40,4440,20241209,21.85,5710,-5.25,20250113,4600,17.61,20250102,12130,-55.40,20240624,4440,21.85,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,40,2,0.75,41266150,7699,60.12,5330,5400,5260,6940,3740,5340,5359.94,0.65,0,2675,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1076,137.95,1.04,12,0.04,39.00,5160.00,12130,20240624,-55.65,4440,20241209,21.17,5710,-5.78,20250113,4600,16.96,20250102,12130,-55.65,20240624,4440,21.17,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N +20250307,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-20,5,-0.37,874980,165,1.29,5330,5330,5260,6940,3740,5340,5302.45,0.65,0,-161,5446,5392,5346,5292,5246,5370,5270,100,1600,500,3840,10,1,20000000,1064,136.41,1.03,12,0.00,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.35,N,037070,500,100 억,,129307,N,N,0,N,00,N 20250306,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,20,2,0.38,68175695,12800,56.59,5400,5400,5300,6910,3730,5320,5326.17,0.64,0,-2507,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.06,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N 20250306,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,63043765,11837,52.33,5400,5400,5300,6910,3730,5320,5325.99,0.64,0,-2486,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N 20250306,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,20,2,0.38,46645235,8752,38.69,5400,5400,5300,6910,3730,5320,5329.67,0.64,0,-1207,5473,5396,5323,5246,5173,5395,5245,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.04,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.35,N,037070,500,100 억,,128814,N,N,0,N,00,N diff --git a/037230/price/prices-20250301.csv b/037230/price/prices-20250301.csv index 01e72294b63a..a4d7405c3249 100644 --- a/037230/price/prices-20250301.csv +++ b/037230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1680,0,3,0.00,3722564,2214,53.29,1690,1690,1680,2180,1176,1680,1681.37,0.05,0,-2,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.26,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.66,1582,20241210,6.19,1812,-7.28,20250109,1627,3.26,20250203,2230,-24.66,20240618,1582,6.19,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1681,1,2,0.06,2714564,1614,38.84,1690,1690,1680,2180,1176,1680,1681.89,0.05,0,-2,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.27,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.62,1582,20241210,6.26,1812,-7.23,20250109,1627,3.32,20250203,2230,-24.62,20240618,1582,6.26,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,140427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1682,2,2,0.12,2509583,1492,35.91,1690,1690,1680,2180,1176,1680,1682.03,0.05,0,-1,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.28,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.57,1582,20241210,6.32,1812,-7.17,20250109,1627,3.38,20250203,2230,-24.57,20240618,1582,6.32,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,130428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1682,2,2,0.12,1552624,923,22.21,1690,1690,1680,2180,1176,1680,1682.15,0.05,0,-1,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.28,0.46,12,0.00,137.00,3618.00,2230,20240618,-24.57,1582,20241210,6.32,1812,-7.17,20250109,1627,3.38,20250203,2230,-24.57,20240618,1582,6.32,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,120429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1682,2,2,0.12,1552624,923,22.21,1690,1690,1680,2180,1176,1680,1682.15,0.05,0,-1,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.28,0.46,12,0.00,137.00,3618.00,2230,20240618,-24.57,1582,20241210,6.32,1812,-7.17,20250109,1627,3.38,20250203,2230,-24.57,20240618,1582,6.32,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,110428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1681,1,2,0.06,1381259,821,19.76,1690,1690,1680,2180,1176,1680,1682.41,0.05,0,-1,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.27,0.46,12,0.00,137.00,3618.00,2230,20240618,-24.62,1582,20241210,6.26,1812,-7.23,20250109,1627,3.32,20250203,2230,-24.62,20240618,1582,6.26,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,100426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1682,2,2,0.12,1297209,771,18.56,1690,1690,1680,2180,1176,1680,1682.50,0.05,0,-1,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,501,12.28,0.46,12,0.00,137.00,3618.00,2230,20240618,-24.57,1582,20241210,6.32,1812,-7.17,20250109,1627,3.38,20250203,2230,-24.57,20240618,1582,6.32,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N +20250307,090429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1689,9,2,0.54,33784,20,0.48,1690,1690,1689,2180,1176,1680,1689.20,0.05,0,0,1693,1686,1679,1672,1665,1683,1669,149,500,500,1200,1,1,29800327,503,12.33,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.26,1582,20241210,6.76,1812,-6.79,20250109,1627,3.81,20250203,2230,-24.26,20240618,1582,6.76,20241210,0.34,N,037230,500,149 억,,15252,N,N,0,N,00,N 20250306,160426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1680,-4,5,-0.24,6981229,4155,103.95,1686,1686,1672,2185,1179,1684,1680.20,0.05,0,82,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,501,12.26,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.66,1582,20241210,6.19,1812,-7.28,20250109,1627,3.26,20250203,2230,-24.66,20240618,1582,6.19,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N 20250306,150426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,2,2,0.12,6882081,4096,102.48,1686,1686,1672,2185,1179,1684,1680.20,0.05,0,33,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N 20250306,140425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,1,2,0.06,6394955,3807,95.25,1686,1686,1672,2185,1179,1684,1679.79,0.05,0,33,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.30,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N diff --git a/037270/price/prices-20250301.csv b/037270/price/prices-20250301.csv index bd8e30dfac25..e672798558c7 100644 --- a/037270/price/prices-20250301.csv +++ b/037270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5340,-30,5,-0.56,30395663085,5480073,90.03,5280,5740,5280,6980,3760,5370,5546.74,1.38,0,108957,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3387,15.71,2.08,12,8.64,340.00,2564.00,7130,20241028,-25.11,2345,20240909,127.72,6400,-16.56,20250228,3570,49.58,20250102,7130,-25.11,20241028,2345,127.72,20240909,3.88,N,037270,500,323 억,,875171,N,N,64,N,00,N +20250307,150430,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,-50,5,-0.93,29394676545,5292130,86.94,5280,5740,5280,6980,3760,5370,5554.43,1.38,0,62323,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3374,15.65,2.07,12,8.34,340.00,2564.00,7130,20241028,-25.39,2345,20240909,126.87,6400,-16.88,20250228,3570,49.02,20250102,7130,-25.39,20241028,2345,126.87,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,140428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,40,2,0.74,27047289105,4856514,79.78,5280,5740,5280,6980,3760,5370,5569.30,1.38,0,807,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3432,15.91,2.11,12,7.66,340.00,2564.00,7130,20241028,-24.12,2345,20240909,130.70,6400,-15.47,20250228,3570,51.54,20250102,7130,-24.12,20241028,2345,130.70,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,130428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,70,2,1.30,25964352690,4657060,76.51,5280,5740,5280,6980,3760,5370,5575.28,1.38,0,6142,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3451,16.00,2.12,12,7.34,340.00,2564.00,7130,20241028,-23.70,2345,20240909,131.98,6400,-15.00,20250228,3570,52.38,20250102,7130,-23.70,20241028,2345,131.98,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,120429,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,110,2,2.05,24682575175,4421879,72.64,5280,5740,5280,6980,3760,5370,5581.94,1.38,0,-22176,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3476,16.12,2.14,12,6.97,340.00,2564.00,7130,20241028,-23.14,2345,20240909,133.69,6400,-14.38,20250228,3570,53.50,20250102,7130,-23.14,20241028,2345,133.69,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,110428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5560,190,2,3.54,22717935045,4065222,66.78,5280,5740,5280,6980,3760,5370,5588.38,1.38,0,-6214,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3527,16.35,2.17,12,6.41,340.00,2564.00,7130,20241028,-22.02,2345,20240909,137.10,6400,-13.12,20250228,3570,55.74,20250102,7130,-22.02,20241028,2345,137.10,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,100426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5560,190,2,3.54,20089694965,3591218,59.00,5280,5740,5280,6980,3760,5370,5594.14,1.38,0,-10535,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3527,16.35,2.17,12,5.66,340.00,2564.00,7130,20241028,-22.02,2345,20240909,137.10,6400,-13.12,20250228,3570,55.74,20250102,7130,-22.02,20241028,2345,137.10,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N +20250307,090430,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,60,2,1.12,1251590535,232033,3.81,5280,5470,5280,6980,3760,5370,5394.06,1.38,0,8126,5856,5612,5356,5112,4856,5735,5235,323,1610,500,3320,10,1,63429410,3444,15.97,2.12,12,0.37,340.00,2564.00,7130,20241028,-23.84,2345,20240909,131.56,6400,-15.16,20250228,3570,52.10,20250102,7130,-23.84,20241028,2345,131.56,20240909,3.88,N,037270,500,323 억,,875171,N,N,531,N,00,N 20250306,160427,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,40,2,0.75,32384318305,6015960,200.18,5270,5600,5100,6920,3740,5330,5383.10,1.65,0,-186465,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3406,15.79,2.09,12,9.48,340.00,2564.00,7130,20241028,-24.68,2345,20240909,129.00,6400,-16.09,20250228,3570,50.42,20250102,7130,-24.68,20241028,2345,129.00,20240909,3.86,N,037270,500,323 억,,1048464,N,N,531,N,00,N 20250306,150426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,40,2,0.75,31306175150,5815098,193.49,5270,5600,5100,6920,3740,5330,5383.61,1.65,0,-175327,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3406,15.79,2.09,12,9.17,340.00,2564.00,7130,20241028,-24.68,2345,20240909,129.00,6400,-16.09,20250228,3570,50.42,20250102,7130,-24.68,20241028,2345,129.00,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N 20250306,140425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,120,2,2.25,26021323335,4839232,161.02,5270,5600,5100,6920,3740,5330,5377.17,1.65,0,-265204,5643,5486,5333,5176,5023,5410,5100,323,1590,500,3300,10,1,63429410,3457,16.03,2.13,12,7.63,340.00,2564.00,7130,20241028,-23.56,2345,20240909,132.41,6400,-14.84,20250228,3570,52.66,20250102,7130,-23.56,20241028,2345,132.41,20240909,3.86,N,037270,500,323 억,,1048464,N,N,36,N,00,N diff --git a/037330/price/prices-20250301.csv b/037330/price/prices-20250301.csv index 147e7dcd8f16..f7ec9059a839 100644 --- a/037330/price/prices-20250301.csv +++ b/037330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,-11,5,-0.81,16398063,12057,162.25,1362,1370,1350,1770,954,1362,1360.05,3.37,0,-84,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,593,3.71,0.30,12,0.03,364.00,4568.00,2240,20240229,-39.69,1300,20241209,3.92,1531,-11.76,20250210,1302,3.76,20250203,2105,-35.82,20240319,1300,3.92,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,7,2,0.51,9666281,7079,95.26,1362,1370,1357,1770,954,1362,1365.49,3.37,0,-4,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,601,3.76,0.30,12,0.02,364.00,4568.00,2240,20240229,-38.88,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2105,-34.96,20240319,1300,5.31,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,7,2,0.51,9662174,7076,95.22,1362,1370,1357,1770,954,1362,1365.49,3.37,0,-4,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,601,3.76,0.30,12,0.02,364.00,4568.00,2240,20240229,-38.88,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2105,-34.96,20240319,1300,5.31,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,7,2,0.51,8277408,6058,81.52,1362,1370,1357,1770,954,1362,1366.36,3.37,0,-172,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,601,3.76,0.30,12,0.01,364.00,4568.00,2240,20240229,-38.88,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2105,-34.96,20240319,1300,5.31,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,8,2,0.59,5785310,4235,56.99,1362,1370,1360,1770,954,1362,1366.07,3.37,0,-172,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,601,3.76,0.30,12,0.01,364.00,4568.00,2240,20240229,-38.84,1300,20241209,5.38,1531,-10.52,20250210,1302,5.22,20250203,2105,-34.92,20240319,1300,5.38,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,8,2,0.59,4741431,3469,46.68,1362,1370,1360,1770,954,1362,1366.80,3.37,0,-167,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,601,3.76,0.30,12,0.01,364.00,4568.00,2240,20240229,-38.84,1300,20241209,5.38,1531,-10.52,20250210,1302,5.22,20250203,2105,-34.92,20240319,1300,5.38,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1365,3,2,0.22,4734581,3464,46.62,1362,1370,1360,1770,954,1362,1366.80,3.37,0,-167,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,599,3.75,0.30,12,0.01,364.00,4568.00,2240,20240229,-39.06,1300,20241209,5.00,1531,-10.84,20250210,1302,4.84,20250203,2105,-35.15,20240319,1300,5.00,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N +20250307,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1361,-1,5,-0.07,44943,33,0.44,1362,1362,1361,1770,954,1362,1361.91,3.37,0,-15,1390,1376,1369,1355,1348,1372,1351,219,408,500,870,1,1,43885224,597,3.74,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.24,1300,20241209,4.69,1531,-11.10,20250210,1302,4.53,20250203,2105,-35.34,20240319,1300,4.69,20241209,1.29,N,037330,500,219 억,,1478169,N,N,0,N,00,N 20250306,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-18,5,-1.30,10179236,7431,51.53,1380,1383,1362,1794,966,1380,1369.83,3.37,0,607,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,598,3.74,0.30,12,0.02,364.00,4568.00,2265,20240222,-39.87,1300,20241209,4.77,1531,-11.04,20250210,1302,4.61,20250203,2105,-35.30,20240319,1300,4.77,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N 20250306,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,-11,5,-0.80,6664827,4853,33.65,1380,1383,1365,1794,966,1380,1373.34,3.37,0,348,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,601,3.76,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.56,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2105,-34.96,20240319,1300,5.31,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N 20250306,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,0,3,0.00,6094862,4437,30.77,1380,1383,1365,1794,966,1380,1373.64,3.37,0,141,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,606,3.79,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.07,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2105,-34.44,20240319,1300,6.15,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N diff --git a/037350/price/prices-20250301.csv b/037350/price/prices-20250301.csv index 57d0107d5e25..35cc4cc91c6c 100644 --- a/037350/price/prices-20250301.csv +++ b/037350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,15,2,0.36,115825430,27747,140.45,4175,4205,4140,5420,2920,4170,4174.34,3.12,0,10363,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,647,16.22,0.24,12,0.18,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,0,3,0.00,105616675,25295,128.04,4175,4205,4140,5420,2920,4170,4175.40,3.12,0,10049,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.16,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,140428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,15,2,0.36,91950405,22015,111.43,4175,4205,4140,5420,2920,4170,4176.72,3.12,0,10356,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,647,16.22,0.24,12,0.14,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,130429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4175,5,2,0.12,87788780,21022,106.41,4175,4205,4140,5420,2920,4170,4176.04,3.12,0,10511,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,646,16.18,0.24,12,0.14,258.00,17326.00,5950,20240822,-29.83,3465,20240805,20.49,5030,-17.00,20250107,3965,5.30,20250205,5950,-29.83,20240822,3465,20.49,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,120430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,10,2,0.24,65154490,15619,79.06,4175,4195,4140,5420,2920,4170,4171.49,3.12,0,8749,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,647,16.20,0.24,12,0.10,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,110429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,15,2,0.36,55484500,13305,67.35,4175,4195,4140,5420,2920,4170,4170.20,3.12,0,8318,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,647,16.22,0.24,12,0.09,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,100427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,15,2,0.36,49644605,11910,60.29,4175,4190,4140,5420,2920,4170,4168.31,3.12,0,7456,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,647,16.22,0.24,12,0.08,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N +20250307,090430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,-30,5,-0.72,5350780,1290,6.53,4175,4185,4140,5420,2920,4170,4147.89,3.12,0,-345,4226,4197,4171,4142,4116,4185,4130,77,1250,500,3000,5,1,15470000,640,16.05,0.24,12,0.01,258.00,17326.00,5950,20240822,-30.42,3465,20240805,19.48,5030,-17.69,20250107,3965,4.41,20250205,5950,-30.42,20240822,3465,19.48,20240805,2.82,N,037350,500,77 억,,483225,N,N,0,N,00,N 20250306,160427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,82359290,19724,22.06,4180,4200,4145,5430,2930,4180,4175.59,3.15,0,-4212,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.13,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N 20250306,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,75604440,18104,20.25,4180,4200,4145,5430,2930,4180,4176.12,3.15,0,-3769,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.12,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N 20250306,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,69178412,16563,18.53,4180,4200,4145,5430,2930,4180,4176.68,3.15,0,-2520,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.11,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N diff --git a/037370/price/prices-20250301.csv b/037370/price/prices-20250301.csv index f7071161bd70..d4e1eda6c957 100644 --- a/037370/price/prices-20250301.csv +++ b/037370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-160,5,-2.60,120688230,20018,92.98,6140,6140,5990,7990,4310,6150,6028.99,2.10,0,1613,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,517,-6.48,0.86,12,0.23,-925.00,6940.00,10570,20240228,-43.33,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10220,-41.39,20240412,5050,18.61,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-150,5,-2.44,111766270,18530,86.07,6140,6140,5990,7990,4310,6150,6031.64,2.10,0,1634,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,517,-6.49,0.86,12,0.21,-925.00,6940.00,10570,20240228,-43.24,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-150,5,-2.44,92839810,15376,71.42,6140,6140,6000,7990,4310,6150,6037.97,2.10,0,1836,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,517,-6.49,0.86,12,0.18,-925.00,6940.00,10570,20240228,-43.24,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-110,5,-1.79,59804870,9893,45.95,6140,6140,6000,7990,4310,6150,6045.17,2.10,0,431,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,521,-6.53,0.87,12,0.11,-925.00,6940.00,10570,20240228,-42.86,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10220,-40.90,20240412,5050,19.60,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-90,5,-1.46,54003130,8930,41.48,6140,6140,6000,7990,4310,6150,6047.38,2.10,0,366,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,523,-6.55,0.87,12,0.10,-925.00,6940.00,10570,20240228,-42.67,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10220,-40.70,20240412,5050,20.00,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,110429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-110,5,-1.79,24924440,4100,19.04,6140,6140,6040,7990,4310,6150,6079.13,2.10,0,-160,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,521,-6.53,0.87,12,0.05,-925.00,6940.00,10570,20240228,-42.86,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10220,-40.90,20240412,5050,19.60,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,-20,5,-0.33,10345530,1700,7.90,6140,6140,6040,7990,4310,6150,6085.61,2.10,0,-307,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,529,-6.63,0.88,12,0.02,-925.00,6940.00,10570,20240228,-42.01,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10220,-40.02,20240412,5050,21.39,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N +20250307,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-10,5,-0.16,1711280,280,1.30,6140,6140,6100,7990,4310,6150,6111.71,2.10,0,0,6423,6286,6153,6016,5883,6355,6085,86,1840,1000,4300,10,1,8624972,530,-6.64,0.88,12,0.00,-925.00,6940.00,10570,20240228,-41.91,5050,20241209,21.58,6370,-3.61,20250203,5570,10.23,20250103,10220,-39.92,20240412,5050,21.58,20241209,0.01,N,037370,1000,86 억,,181391,N,N,0,N,00,N 20250306,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,30,2,0.49,130876440,21360,129.44,6120,6290,6020,7950,4290,6120,6127.17,2.01,0,-21,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,530,-6.65,0.89,12,0.25,-925.00,6940.00,10700,20240222,-42.52,5050,20241209,21.78,6370,-3.45,20250203,5570,10.41,20250103,10220,-39.82,20240412,5050,21.78,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N 20250306,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,-20,5,-0.33,128141260,20912,126.72,6120,6290,6020,7950,4290,6120,6127.64,2.01,0,-27,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,526,-6.59,0.88,12,0.24,-925.00,6940.00,10700,20240222,-42.99,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N 20250306,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,10,2,0.16,108399580,17680,107.14,6120,6290,6020,7950,4290,6120,6131.20,2.01,0,-117,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,529,-6.63,0.88,12,0.20,-925.00,6940.00,10700,20240222,-42.71,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10220,-40.02,20240412,5050,21.39,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N diff --git a/037400/price/prices-20250301.csv b/037400/price/prices-20250301.csv index 2ac8be52a5f5..ac8bb30ed8d4 100644 --- a/037400/price/prices-20250301.csv +++ b/037400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,-4,5,-0.36,68246226,60980,82.40,1125,1125,1111,1462,788,1125,1119.16,1.79,0,6092,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,294,5.90,0.21,12,0.23,190.00,5247.00,2040,20240402,-45.05,938,20241209,19.51,1333,-15.90,20250206,1007,11.32,20250204,2040,-45.05,20240402,938,19.51,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,-10,5,-0.89,67586193,60391,81.61,1125,1125,1111,1462,788,1125,1119.14,1.79,0,6564,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,292,5.87,0.21,12,0.23,190.00,5247.00,2040,20240402,-45.34,938,20241209,18.87,1333,-16.35,20250206,1007,10.72,20250204,2040,-45.34,20240402,938,18.87,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,-4,5,-0.36,54050296,48261,65.22,1125,1125,1111,1462,788,1125,1119.96,1.79,0,6292,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,294,5.90,0.21,12,0.18,190.00,5247.00,2040,20240402,-45.05,938,20241209,19.51,1333,-15.90,20250206,1007,11.32,20250204,2040,-45.05,20240402,938,19.51,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,0,3,0.00,48238227,43071,58.20,1125,1125,1111,1462,788,1125,1119.97,1.79,0,6213,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,295,5.92,0.21,12,0.16,190.00,5247.00,2040,20240402,-44.85,938,20241209,19.94,1333,-15.60,20250206,1007,11.72,20250204,2040,-44.85,20240402,938,19.94,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-6,5,-0.53,45825012,40924,55.30,1125,1125,1111,1462,788,1125,1119.76,1.79,0,6167,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,293,5.89,0.21,12,0.16,190.00,5247.00,2040,20240402,-45.15,938,20241209,19.30,1333,-16.05,20250206,1007,11.12,20250204,2040,-45.15,20240402,938,19.30,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,-5,5,-0.44,36074665,32203,43.52,1125,1125,1111,1462,788,1125,1120.23,1.79,0,3475,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,294,5.89,0.21,12,0.12,190.00,5247.00,2040,20240402,-45.10,938,20241209,19.40,1333,-15.98,20250206,1007,11.22,20250204,2040,-45.10,20240402,938,19.40,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,-2,5,-0.18,12946050,11570,15.63,1125,1125,1111,1462,788,1125,1118.93,1.79,0,193,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,294,5.91,0.21,12,0.04,190.00,5247.00,2040,20240402,-44.95,938,20241209,19.72,1333,-15.75,20250206,1007,11.52,20250204,2040,-44.95,20240402,938,19.72,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N +20250307,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,-9,5,-0.80,1127559,1007,1.36,1125,1125,1116,1462,788,1125,1119.72,1.79,0,-101,1155,1139,1126,1110,1097,1133,1104,131,337,500,810,1,1,26223346,293,5.87,0.21,12,0.00,190.00,5247.00,2040,20240402,-45.29,938,20241209,18.98,1333,-16.28,20250206,1007,10.82,20250204,2040,-45.29,20240402,938,18.98,20241209,0.63,N,037400,500,131 억,,470662,N,N,0,N,00,N 20250306,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-12,5,-1.06,83233809,74002,92.18,1138,1142,1113,1478,796,1137,1124.75,1.80,0,-1490,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.92,0.21,12,0.28,190.00,5247.00,2040,20240402,-44.85,938,20241209,19.94,1333,-15.60,20250206,1007,11.72,20250204,2040,-44.85,20240402,938,19.94,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N 20250306,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,-21,5,-1.85,80038585,71143,88.61,1138,1142,1113,1478,796,1137,1125.04,1.80,0,-1467,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,293,5.87,0.21,12,0.27,190.00,5247.00,2040,20240402,-45.29,938,20241209,18.98,1333,-16.28,20250206,1007,10.82,20250204,2040,-45.29,20240402,938,18.98,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N 20250306,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,67984164,60363,75.19,1138,1142,1120,1478,796,1137,1126.26,1.80,0,-760,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.93,0.21,12,0.23,190.00,5247.00,2040,20240402,-44.80,938,20241209,20.04,1333,-15.53,20250206,1007,11.82,20250204,2040,-44.80,20240402,938,20.04,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N diff --git a/037440/price/prices-20250301.csv b/037440/price/prices-20250301.csv index 26ab59670cdd..ab41a248e996 100644 --- a/037440/price/prices-20250301.csv +++ b/037440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-30,5,-0.54,347469725,62812,73.18,5510,5620,5480,7180,3880,5530,5531.90,3.20,0,3173,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,766,12.39,0.96,12,0.45,444.00,5724.00,7440,20240725,-26.08,4250,20241209,29.41,6040,-8.94,20250219,4800,14.58,20250304,7440,-26.08,20240725,4250,29.41,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,150431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,-20,5,-0.36,318416915,57531,67.02,5510,5620,5480,7180,3880,5530,5534.70,3.20,0,5355,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,767,12.41,0.96,12,0.41,444.00,5724.00,7440,20240725,-25.94,4250,20241209,29.65,6040,-8.77,20250219,4800,14.79,20250304,7440,-25.94,20240725,4250,29.65,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,140429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,30,2,0.54,229125185,41367,48.19,5510,5620,5480,7180,3880,5530,5538.84,3.20,0,5454,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,774,12.52,0.97,12,0.30,444.00,5724.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4800,15.83,20250304,7440,-25.27,20240725,4250,30.82,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,130430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,20,2,0.36,189563925,34247,39.90,5510,5620,5480,7180,3880,5530,5535.20,3.20,0,6371,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,773,12.50,0.97,12,0.25,444.00,5724.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4800,15.62,20250304,7440,-25.40,20240725,4250,30.59,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,120431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,0,3,0.00,165819805,29966,34.91,5510,5620,5480,7180,3880,5530,5533.60,3.20,0,6461,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,770,12.45,0.97,12,0.22,444.00,5724.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4800,15.21,20250304,7440,-25.67,20240725,4250,30.12,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,110430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,40,2,0.72,142053015,25686,29.92,5510,5620,5480,7180,3880,5530,5530.37,3.20,0,6899,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,775,12.55,0.97,12,0.18,444.00,5724.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4800,16.04,20250304,7440,-25.13,20240725,4250,31.06,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,100428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,10,2,0.18,81640470,14822,17.27,5510,5560,5480,7180,3880,5530,5508.06,3.20,0,2282,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,771,12.48,0.97,12,0.11,444.00,5724.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4800,15.42,20250304,7440,-25.54,20240725,4250,30.35,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N +20250307,090431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-40,5,-0.72,21971770,4001,4.66,5510,5520,5480,7180,3880,5530,5491.57,3.20,0,852,5736,5632,5566,5462,5396,5600,5430,70,1650,500,3870,10,1,13922475,764,12.36,0.96,12,0.03,444.00,5724.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4800,14.38,20250304,7440,-26.21,20240725,4250,29.18,20241209,5.65,N,037440,500,69 억,,445353,N,N,0,N,00,N 20250306,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,-110,5,-1.95,470843865,84634,75.46,5640,5670,5500,7330,3950,5640,5563.29,3.03,0,-17834,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,770,12.45,0.97,12,0.61,444.00,5724.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4800,15.21,20250304,7440,-25.67,20240725,4250,30.12,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N 20250306,150427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-100,5,-1.77,420351405,75495,67.32,5640,5670,5500,7330,3950,5640,5567.94,3.03,0,-19746,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,771,12.48,0.97,12,0.54,444.00,5724.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4800,15.42,20250304,7440,-25.54,20240725,4250,30.35,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N 20250306,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-100,5,-1.77,336418995,60380,53.84,5640,5670,5500,7330,3950,5640,5571.70,3.03,0,-15537,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,771,12.48,0.97,12,0.43,444.00,5724.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4800,15.42,20250304,7440,-25.54,20240725,4250,30.35,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N diff --git a/037460/price/prices-20250301.csv b/037460/price/prices-20250301.csv index 2a5422881c64..fff7d6f40995 100644 --- a/037460/price/prices-20250301.csv +++ b/037460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9840,-300,5,-2.96,1446900215,144933,104.93,10140,10200,9820,13180,7100,10140,9983.31,2.80,0,-4390,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1606,5.07,0.46,12,0.89,1939.00,21592.00,10950,20250304,-10.14,7610,20240805,29.30,10950,-10.14,20250304,8460,16.31,20250102,10950,-10.14,20250304,7610,29.30,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,150431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,-230,5,-2.27,1301049795,130222,94.28,10140,10200,9820,13180,7100,10140,9990.99,2.80,0,-4130,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1617,5.11,0.46,12,0.80,1939.00,21592.00,10950,20250304,-9.50,7610,20240805,30.22,10950,-9.50,20250304,8460,17.14,20250102,10950,-9.50,20250304,7610,30.22,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,140429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9850,-290,5,-2.86,1117975735,111784,80.93,10140,10200,9850,13180,7100,10140,10001.19,2.80,0,204,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1607,5.08,0.46,12,0.69,1939.00,21592.00,10950,20250304,-10.05,7610,20240805,29.43,10950,-10.05,20250304,8460,16.43,20250102,10950,-10.05,20250304,7610,29.43,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,130430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-210,5,-2.07,965563345,96409,69.80,10140,10200,9870,13180,7100,10140,10015.26,2.80,0,3242,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1620,5.12,0.46,12,0.59,1939.00,21592.00,10950,20250304,-9.32,7610,20240805,30.49,10950,-9.32,20250304,8460,17.38,20250102,10950,-9.32,20250304,7610,30.49,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,120431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-190,5,-1.87,738139380,73487,53.20,10140,10200,9950,13180,7100,10140,10044.46,2.80,0,-812,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1624,5.13,0.46,12,0.45,1939.00,21592.00,10950,20250304,-9.13,7610,20240805,30.75,10950,-9.13,20250304,8460,17.61,20250102,10950,-9.13,20250304,7610,30.75,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,110430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,-40,5,-0.39,583914320,58126,42.08,10140,10200,9950,13180,7100,10140,10045.63,2.80,0,-243,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1648,5.21,0.47,12,0.36,1939.00,21592.00,10950,20250304,-7.76,7610,20240805,32.72,10950,-7.76,20250304,8460,19.39,20250102,10950,-7.76,20250304,7610,32.72,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,100428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10040,-100,5,-0.99,346798490,34596,25.05,10140,10150,9950,13180,7100,10140,10024.17,2.80,0,2360,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1638,5.18,0.46,12,0.21,1939.00,21592.00,10950,20250304,-8.31,7610,20240805,31.93,10950,-8.31,20250304,8460,18.68,20250102,10950,-8.31,20250304,7610,31.93,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N +20250307,090431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,-180,5,-1.78,75826610,7569,5.48,10140,10140,9960,13180,7100,10140,10017.74,2.80,0,-498,10373,10256,10143,10026,9913,10200,9970,83,3040,500,7700,10,1,16318522,1625,5.14,0.46,12,0.05,1939.00,21592.00,10950,20250304,-9.04,7610,20240805,30.88,10950,-9.04,20250304,8460,17.73,20250102,10950,-9.04,20250304,7610,30.88,20240805,1.48,N,037460,500,83 억,,456429,N,N,0,N,00,N 20250306,160428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-30,5,-0.29,1391830965,137368,56.46,10260,10260,10030,13220,7120,10170,10132.09,2.75,0,-1567,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1655,5.23,0.47,12,0.84,1939.00,21592.00,10950,20250304,-7.40,7610,20240805,33.25,10950,-7.40,20250304,8460,19.86,20250102,10950,-7.40,20250304,7610,33.25,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N 20250306,150428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10110,-60,5,-0.59,1300744125,128365,52.76,10260,10260,10030,13220,7120,10170,10133.17,2.75,0,-2717,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1650,5.21,0.47,12,0.79,1939.00,21592.00,10950,20250304,-7.67,7610,20240805,32.85,10950,-7.67,20250304,8460,19.50,20250102,10950,-7.67,20250304,7610,32.85,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N 20250306,140427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-30,5,-0.29,1150344905,113480,46.64,10260,10260,10030,13220,7120,10170,10136.98,2.75,0,1924,10623,10396,10163,9936,9703,10510,10050,83,3050,500,7720,10,1,16318522,1655,5.23,0.47,12,0.70,1939.00,21592.00,10950,20250304,-7.40,7610,20240805,33.25,10950,-7.40,20250304,8460,19.86,20250102,10950,-7.40,20250304,7610,33.25,20240805,1.38,N,037460,500,83 억,,448244,N,N,0,N,00,N diff --git a/037560/price/prices-20250301.csv b/037560/price/prices-20250301.csv index 56c159e82210..3df3cbcef9fb 100644 --- a/037560/price/prices-20250301.csv +++ b/037560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,-5,5,-0.21,139715842,57984,69.36,2405,2430,2390,3135,1695,2415,2409.56,4.92,-4557,-3092,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1866,-1.76,0.42,12,0.07,-1372.00,5734.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2340,2.99,20250304,4060,-40.64,20240326,2275,5.93,20241209,1.60,N,037560,2500,1936 억,,1868657,N,N,431,N,00,N +20250307,150432,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2405,-10,5,-0.41,94586220,39223,46.92,2405,2430,2390,3135,1695,2415,2411.50,4.93,-2759,-1294,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1863,-1.75,0.42,12,0.05,-1372.00,5734.00,4060,20240326,-40.76,2275,20241209,5.71,2625,-8.38,20250120,2340,2.78,20250304,4060,-40.76,20240326,2275,5.71,20241209,1.60,N,037560,2500,1936 억,,1870455,N,N,0,N,00,N +20250307,140429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,68299040,28305,33.86,2405,2430,2390,3135,1695,2415,2412.97,4.93,-1190,275,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1870,-1.76,0.42,12,0.04,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.60,N,037560,2500,1936 억,,1872024,N,N,0,N,00,N +20250307,130430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,52031395,21565,25.80,2405,2430,2390,3135,1695,2415,2412.77,4.94,-273,877,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1870,-1.76,0.42,12,0.03,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.60,N,037560,2500,1936 억,,1872941,N,N,0,N,00,N +20250307,120431,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,39278460,16278,19.47,2405,2430,2390,3135,1695,2415,2412.98,4.94,830,1643,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1870,-1.76,0.42,12,0.02,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.60,N,037560,2500,1936 억,,1874044,N,N,0,N,00,N +20250307,110430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,5,2,0.21,33381705,13838,16.55,2405,2430,2390,3135,1695,2415,2412.32,4.94,857,1339,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1874,-1.76,0.42,12,0.02,-1372.00,5734.00,4060,20240326,-40.39,2275,20241209,6.37,2625,-7.81,20250120,2340,3.42,20250304,4060,-40.39,20240326,2275,6.37,20241209,1.60,N,037560,2500,1936 억,,1874071,N,N,0,N,00,N +20250307,100428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,25069225,10399,12.44,2405,2415,2390,3135,1695,2415,2410.73,4.94,1555,1357,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1870,-1.76,0.42,12,0.01,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.60,N,037560,2500,1936 억,,1874769,N,N,0,N,00,N +20250307,090431,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,-15,5,-0.62,161060,67,0.08,2405,2405,2400,3135,1695,2415,2403.88,4.94,0,0,2438,2426,2403,2391,2368,2432,2397,1936,720,2500,1590,5,1,77446865,1859,-1.75,0.42,12,0.00,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2340,2.56,20250304,4060,-40.89,20240326,2275,5.49,20241209,1.60,N,037560,2500,1936 억,,1873214,N,N,0,N,00,N 20250306,160428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,25,2,1.05,199038873,83064,109.70,2390,2415,2380,3105,1675,2390,2396.20,4.94,888,890,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1870,-1.76,0.42,12,0.11,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.65,N,037560,2500,1936 억,,1873214,N,N,2303,N,00,N 20250306,150428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,20,2,0.84,193305668,80688,106.57,2390,2415,2380,3105,1675,2390,2395.72,4.94,919,921,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1866,-1.76,0.42,12,0.10,-1372.00,5734.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2340,2.99,20250304,4060,-40.64,20240326,2275,5.93,20241209,1.65,N,037560,2500,1936 억,,1873245,N,N,2303,N,00,N 20250306,140427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,20,2,0.84,155631933,65047,85.91,2390,2415,2380,3105,1675,2390,2392.61,4.94,992,994,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1866,-1.76,0.42,12,0.08,-1372.00,5734.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2340,2.99,20250304,4060,-40.64,20240326,2275,5.93,20241209,1.65,N,037560,2500,1936 억,,1873318,N,N,2303,N,00,N diff --git a/037710/price/prices-20250301.csv b/037710/price/prices-20250301.csv index 49127bd39598..145c371b882a 100644 --- a/037710/price/prices-20250301.csv +++ b/037710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30300,-100,5,-0.33,509702225,16792,92.85,30350,30500,30150,39500,21300,30400,30353.87,8.60,0,-3025,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2411,5.00,0.29,12,0.21,6055.00,102953.00,32000,20240229,-5.31,27100,20250203,11.81,30500,0.00,20250225,27100,11.81,20250203,31600,-4.11,20240426,27100,11.81,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,150432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30250,-150,5,-0.49,500025750,16472,91.08,30350,30500,30150,39500,21300,30400,30356.10,8.60,0,-2793,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2407,5.00,0.29,12,0.21,6055.00,102953.00,32000,20240229,-5.47,27100,20250203,11.62,30500,0.00,20250225,27100,11.62,20250203,31600,-4.27,20240426,27100,11.62,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,140430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30450,50,2,0.16,443306250,14597,80.71,30350,30500,30150,39500,21300,30400,30369.68,8.60,0,-2670,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2423,5.03,0.30,12,0.18,6055.00,102953.00,32000,20240229,-4.84,27100,20250203,12.36,30500,0.00,20250225,27100,12.36,20250203,31600,-3.64,20240426,27100,12.36,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,130431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30350,-50,5,-0.16,283717850,9346,51.68,30350,30500,30150,39500,21300,30400,30357.14,8.60,0,-2376,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2415,5.01,0.29,12,0.12,6055.00,102953.00,32000,20240229,-5.16,27100,20250203,11.99,30500,0.00,20250225,27100,11.99,20250203,31600,-3.96,20240426,27100,11.99,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,120432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30300,-100,5,-0.33,266287000,8772,48.50,30350,30500,30150,39500,21300,30400,30356.48,8.60,0,-2243,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2411,5.00,0.29,12,0.11,6055.00,102953.00,32000,20240229,-5.31,27100,20250203,11.81,30500,0.00,20250225,27100,11.81,20250203,31600,-4.11,20240426,27100,11.81,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,110430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30500,100,2,0.33,198193975,6531,36.11,30350,30500,30150,39500,21300,30400,30346.65,8.60,0,-1799,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2427,5.04,0.30,12,0.08,6055.00,102953.00,32000,20240229,-4.69,27100,20250203,12.55,30500,0.00,20250225,27100,12.55,20250203,31600,-3.48,20240426,27100,12.55,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,100429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,0,3,0.00,80213825,2652,14.66,30350,30400,30150,39500,21300,30400,30246.54,8.60,0,-125,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2419,5.02,0.30,12,0.03,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N +20250307,090432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30300,-100,5,-0.33,2183200,72,0.40,30350,30350,30300,39500,21300,30400,30322.22,8.60,0,-52,30666,30532,30316,30182,29966,30600,30250,80,9100,1000,22490,50,1,7957190,2411,5.00,0.29,12,0.00,6055.00,102953.00,32000,20240229,-5.31,27100,20250203,11.81,30500,-0.66,20250225,27100,11.81,20250203,31600,-4.11,20240426,27100,11.81,20250203,0.60,N,037710,1000,79 억,,684620,N,N,1,N,00,N 20250306,160429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,547425850,18072,109.20,30100,30450,30100,39100,21100,30100,30291.34,8.60,0,6438,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.23,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N 20250306,150428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,524662625,17322,104.67,30100,30450,30100,39100,21100,30100,30288.80,8.60,0,6431,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.22,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N 20250306,140428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,300,2,1.00,435647275,14391,86.96,30100,30400,30100,39100,21100,30100,30272.20,8.60,0,5885,30366,30232,30016,29882,29666,30300,29950,80,9000,1000,22270,50,1,7957190,2419,5.02,0.30,12,0.18,6055.00,102953.00,32000,20240229,-5.00,27100,20250203,12.18,30500,-0.33,20250225,27100,12.18,20250203,31600,-3.80,20240426,27100,12.18,20250203,0.60,N,037710,1000,79 억,,684523,N,N,1,N,00,N diff --git a/037760/price/prices-20250301.csv b/037760/price/prices-20250301.csv index f8e28e3c9c19..fbbba76e6879 100644 --- a/037760/price/prices-20250301.csv +++ b/037760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,-41,5,-2.89,5259379,3781,173.84,1421,1427,1380,1847,995,1421,1391.00,0.21,0,145,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,467,16.24,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.76,1250,20240408,10.40,1465,-5.80,20250124,1355,1.85,20250225,1619,-14.76,20240429,1250,10.40,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,150432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1418,-3,5,-0.21,4328478,3107,142.85,1421,1427,1387,1847,995,1421,1393.14,0.21,0,145,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,480,16.68,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.42,1250,20240408,13.44,1465,-3.21,20250124,1355,4.65,20250225,1619,-12.42,20240429,1250,13.44,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,140430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-21,5,-1.48,4115760,2956,135.91,1421,1427,1387,1847,995,1421,1392.34,0.21,0,153,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,474,16.47,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1355,3.32,20250225,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,130431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-21,5,-1.48,2151130,1540,70.80,1421,1427,1388,1847,995,1421,1396.84,0.21,0,-35,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,474,16.47,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1355,3.32,20250225,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,0,3,0.00,463252,326,14.99,1421,1427,1421,1847,995,1421,1421.02,0.21,0,-48,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,110431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,0,3,0.00,463252,326,14.99,1421,1427,1421,1847,995,1421,1421.02,0.21,0,-48,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,0,3,0.00,458989,323,14.85,1421,1427,1421,1847,995,1421,1421.02,0.21,0,-48,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N +20250307,090432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,0,3,0.00,17052,12,0.55,1421,1421,1421,1847,995,1421,1421.00,0.21,0,0,1447,1433,1421,1407,1395,1428,1402,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,71369,N,N,0,N,00,N 20250306,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,-2,5,-0.14,3082205,2175,177.84,1435,1435,1409,1849,997,1423,1417.11,0.18,0,-62,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N 20250306,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-12,5,-0.84,2608021,1841,150.53,1435,1435,1409,1849,997,1423,1416.63,0.18,0,44,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,477,16.60,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.85,1250,20240408,12.88,1465,-3.69,20250124,1355,4.13,20250225,1619,-12.85,20240429,1250,12.88,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N 20250306,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,-2,5,-0.14,2510662,1772,144.89,1435,1435,1409,1849,997,1423,1416.85,0.18,0,-20,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N diff --git a/037950/price/prices-20250301.csv b/037950/price/prices-20250301.csv index b676f8e734ab..b754519be887 100644 --- a/037950/price/prices-20250301.csv +++ b/037950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,-1,5,-0.10,295545449,284020,108.41,1036,1052,1025,1355,731,1043,1040.58,1.98,0,71999,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,880,34.73,1.17,12,0.34,30.00,889.00,1789,20240416,-41.76,911,20241209,14.38,1231,-15.35,20250212,1002,3.99,20250123,1789,-41.76,20240416,911,14.38,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,2,2,0.19,246919101,237353,90.60,1036,1052,1025,1355,731,1043,1040.30,1.98,0,65866,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,882,34.83,1.18,12,0.28,30.00,889.00,1789,20240416,-41.59,911,20241209,14.71,1231,-15.11,20250212,1002,4.29,20250123,1789,-41.59,20240416,911,14.71,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,5,2,0.48,216501058,208225,79.48,1036,1052,1025,1355,731,1043,1039.75,1.98,0,50869,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,885,34.93,1.18,12,0.25,30.00,889.00,1789,20240416,-41.42,911,20241209,15.04,1231,-14.87,20250212,1002,4.59,20250123,1789,-41.42,20240416,911,15.04,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,-1,5,-0.10,168567694,162338,61.96,1036,1052,1025,1355,731,1043,1038.37,1.98,0,12317,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,880,34.73,1.17,12,0.19,30.00,889.00,1789,20240416,-41.76,911,20241209,14.38,1231,-15.35,20250212,1002,3.99,20250123,1789,-41.76,20240416,911,14.38,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,-2,5,-0.19,162920667,156911,59.89,1036,1052,1025,1355,731,1043,1038.30,1.98,0,11571,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,879,34.70,1.17,12,0.19,30.00,889.00,1789,20240416,-41.81,911,20241209,14.27,1231,-15.43,20250212,1002,3.89,20250123,1789,-41.81,20240416,911,14.27,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,7,2,0.67,141621163,136361,52.05,1036,1052,1025,1355,731,1043,1038.58,1.98,0,10651,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,887,35.00,1.18,12,0.16,30.00,889.00,1789,20240416,-41.31,911,20241209,15.26,1231,-14.70,20250212,1002,4.79,20250123,1789,-41.31,20240416,911,15.26,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,2,2,0.19,107351403,103580,39.54,1036,1052,1025,1355,731,1043,1036.41,1.98,0,20455,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,882,34.83,1.18,12,0.12,30.00,889.00,1789,20240416,-41.59,911,20241209,14.71,1231,-15.11,20250212,1002,4.29,20250123,1789,-41.59,20240416,911,14.71,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N +20250307,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,-11,5,-1.05,52979819,51484,19.65,1036,1036,1025,1355,731,1043,1029.05,1.98,0,20962,1082,1062,1052,1032,1022,1057,1027,422,312,500,790,1,1,84447519,871,34.40,1.16,12,0.06,30.00,889.00,1789,20240416,-42.31,911,20241209,13.28,1231,-16.17,20250212,1002,2.99,20250123,1789,-42.31,20240416,911,13.28,20241209,5.37,N,037950,500,422 억,,1675759,N,N,0,N,00,N 20250306,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-25,5,-2.34,274073153,260247,80.41,1062,1072,1042,1388,748,1068,1053.13,2.01,0,-24036,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,881,34.77,1.17,12,0.31,30.00,889.00,1789,20240416,-41.70,911,20241209,14.49,1231,-15.27,20250212,1002,4.09,20250123,1789,-41.70,20240416,911,14.49,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N 20250306,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-25,5,-2.34,256608619,243498,75.23,1062,1072,1043,1388,748,1068,1053.84,2.01,0,-17260,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,881,34.77,1.17,12,0.29,30.00,889.00,1789,20240416,-41.70,911,20241209,14.49,1231,-15.27,20250212,1002,4.09,20250123,1789,-41.70,20240416,911,14.49,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N 20250306,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-21,5,-1.97,227507883,215684,66.64,1062,1072,1047,1388,748,1068,1054.82,2.01,0,-16981,1092,1079,1055,1042,1018,1086,1049,422,320,500,810,1,1,84447519,884,34.90,1.18,12,0.26,30.00,889.00,1789,20240416,-41.48,911,20241209,14.93,1231,-14.95,20250212,1002,4.49,20250123,1789,-41.48,20240416,911,14.93,20241209,5.43,N,037950,500,422 억,,1696298,N,N,0,N,00,N diff --git a/038010/price/prices-20250301.csv b/038010/price/prices-20250301.csv index 3da6eefce3fa..5d07556021dc 100644 --- a/038010/price/prices-20250301.csv +++ b/038010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-20,5,-0.30,345926770,52283,111.65,6630,6710,6480,8640,4660,6650,6616.43,1.19,0,-5921,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,597,2.31,0.52,12,0.58,2876.00,12870.00,9920,20240621,-33.17,5510,20241210,20.33,6860,-3.35,20250218,5630,17.76,20250102,9920,-33.17,20240621,5510,20.33,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,0,3,0.00,280992350,42359,90.46,6630,6710,6480,8640,4660,6650,6633.59,1.19,0,-11152,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,599,2.31,0.52,12,0.47,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6860,-3.06,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-80,5,-1.20,148460810,22480,48.01,6630,6700,6480,8640,4660,6650,6604.13,1.19,0,-5290,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,591,2.28,0.51,12,0.25,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,130432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-30,5,-0.45,126699860,19185,40.97,6630,6700,6480,8640,4660,6650,6604.11,1.19,0,-4534,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,596,2.30,0.51,12,0.21,2876.00,12870.00,9920,20240621,-33.27,5510,20241210,20.15,6860,-3.50,20250218,5630,17.58,20250102,9920,-33.27,20240621,5510,20.15,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-20,5,-0.30,121583270,18414,39.32,6630,6700,6480,8640,4660,6650,6602.76,1.19,0,-4463,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,597,2.31,0.52,12,0.20,2876.00,12870.00,9920,20240621,-33.17,5510,20241210,20.33,6860,-3.35,20250218,5630,17.76,20250102,9920,-33.17,20240621,5510,20.33,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,110431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-80,5,-1.20,58496390,8914,19.04,6630,6660,6480,8640,4660,6650,6562.31,1.19,0,-2544,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,591,2.28,0.51,12,0.10,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,-120,5,-1.80,35320910,5385,11.50,6630,6660,6480,8640,4660,6650,6559.13,1.19,0,-525,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,588,2.27,0.51,12,0.06,2876.00,12870.00,9920,20240621,-34.17,5510,20241210,18.51,6860,-4.81,20250218,5630,15.99,20250102,9920,-34.17,20240621,5510,18.51,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N +20250307,090432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-70,5,-1.05,736370,112,0.24,6630,6630,6530,8640,4660,6650,6574.73,1.19,0,-81,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,592,2.29,0.51,12,0.00,2876.00,12870.00,9920,20240621,-33.67,5510,20241210,19.42,6860,-4.08,20250218,5630,16.87,20250102,9920,-33.67,20240621,5510,19.42,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N 20250306,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,150,2,2.31,306197930,46825,83.03,6500,6670,6360,8450,4550,6500,6539.01,1.24,0,-6013,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,599,2.31,0.52,12,0.52,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6860,-3.06,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N 20250306,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,70,2,1.08,243003190,37282,66.11,6500,6650,6360,8450,4550,6500,6517.98,1.24,0,-4363,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,591,2.28,0.51,12,0.41,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N 20250306,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-10,5,-0.15,129431170,19991,35.45,6500,6650,6360,8450,4550,6500,6474.47,1.24,0,-2575,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,584,2.26,0.50,12,0.22,2876.00,12870.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5630,15.28,20250102,9920,-34.58,20240621,5510,17.79,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N diff --git a/038060/price/prices-20250301.csv b/038060/price/prices-20250301.csv index 2dd29b93f567..66a90b764f53 100644 --- a/038060/price/prices-20250301.csv +++ b/038060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160431,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,955,-2,5,-0.21,45402213,47823,217.57,950,961,945,1244,670,957,949.38,4.11,0,-3310,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,459,11.51,0.44,12,0.10,83.00,2163.00,1550,20241118,-38.39,945,20250307,1.06,1165,-18.03,20250107,945,1.06,20250307,1550,-38.39,20241118,945,1.06,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,150433,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,953,-4,5,-0.42,45279019,47694,216.98,950,961,945,1244,670,957,949.37,4.11,0,-3204,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,458,11.48,0.44,12,0.10,83.00,2163.00,1550,20241118,-38.52,945,20250307,0.85,1165,-18.20,20250107,945,0.85,20250307,1550,-38.52,20241118,945,0.85,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,140431,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,956,-1,5,-0.10,44666874,47053,214.06,950,961,945,1244,670,957,949.29,4.11,0,-2765,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,460,11.52,0.44,12,0.10,83.00,2163.00,1550,20241118,-38.32,945,20250307,1.16,1165,-17.94,20250107,945,1.16,20250307,1550,-38.32,20241118,945,1.16,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,130432,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,953,-4,5,-0.42,42655493,44940,204.45,950,961,945,1244,670,957,949.17,4.11,0,-2375,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,458,11.48,0.44,12,0.09,83.00,2163.00,1550,20241118,-38.52,945,20250307,0.85,1165,-18.20,20250107,945,0.85,20250307,1550,-38.52,20241118,945,0.85,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,120433,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,952,-5,5,-0.52,29714903,31321,142.49,950,961,945,1244,670,957,948.72,4.11,0,-2346,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,458,11.47,0.44,12,0.07,83.00,2163.00,1550,20241118,-38.58,945,20250307,0.74,1165,-18.28,20250107,945,0.74,20250307,1550,-38.58,20241118,945,0.74,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,110432,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,948,-9,5,-0.94,23056369,24290,110.50,950,961,945,1244,670,957,949.21,4.11,0,-1148,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,456,11.42,0.44,12,0.05,83.00,2163.00,1550,20241118,-38.84,945,20250307,0.32,1165,-18.63,20250107,945,0.32,20250307,1550,-38.84,20241118,945,0.32,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,100430,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,961,4,2,0.42,6050518,6358,28.92,950,961,950,1244,670,957,951.64,4.11,0,-409,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,462,11.58,0.44,12,0.01,83.00,2163.00,1550,20241118,-38.00,950,20250307,1.16,1165,-17.51,20250107,950,1.16,20250307,1550,-38.00,20241118,950,1.16,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N +20250307,090433,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,958,1,2,0.10,1301508,1370,6.23,950,958,950,1244,670,957,950.01,4.11,0,0,975,965,959,949,943,963,947,241,287,500,650,1,1,48103069,461,11.54,0.44,12,0.00,83.00,2163.00,1550,20241118,-38.19,950,20250307,0.84,1165,-17.77,20250107,950,0.84,20250307,1550,-38.19,20241118,950,0.84,20250307,0.29,N,038060,500,240 억,,1976322,N,N,0,N,00,N 20250306,160430,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,957,-4,5,-0.42,21040822,21981,86.63,969,969,953,1249,673,961,957.23,4.12,0,-5617,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,460,11.53,0.44,12,0.05,83.00,2163.00,1550,20241118,-38.26,953,20250306,0.42,1165,-17.85,20250107,953,0.42,20250306,1550,-38.26,20241118,953,0.42,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N 20250306,150429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,955,-6,5,-0.62,20657489,21580,85.05,969,969,953,1249,673,961,957.25,4.12,0,-5401,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,459,11.51,0.44,12,0.04,83.00,2163.00,1550,20241118,-38.39,953,20250306,0.21,1165,-18.03,20250107,953,0.21,20250306,1550,-38.39,20241118,953,0.21,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N 20250306,140429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,958,-3,5,-0.31,13786771,14386,56.70,969,969,953,1249,673,961,958.35,4.12,0,-4055,975,968,962,955,949,967,954,241,288,500,650,1,1,48103069,461,11.54,0.44,12,0.03,83.00,2163.00,1550,20241118,-38.19,953,20250306,0.52,1165,-17.77,20250107,953,0.52,20250306,1550,-38.19,20241118,953,0.52,20250306,0.29,N,038060,500,240 억,,1981939,N,N,0,N,00,N diff --git a/038070/price/prices-20250301.csv b/038070/price/prices-20250301.csv index 28a630e5060e..ded6a913d382 100644 --- a/038070/price/prices-20250301.csv +++ b/038070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,-190,5,-2.66,355454405,50802,233.44,7200,7200,6850,9290,5010,7150,6996.86,2.93,0,-14242,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,619,-535.38,0.72,12,0.57,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,12240,-43.14,20240315,6130,13.54,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-220,5,-3.08,333804655,47677,219.08,7200,7200,6850,9290,5010,7150,7001.38,2.93,0,-13439,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,617,-533.08,0.71,12,0.54,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-220,5,-3.08,222289215,31560,145.02,7200,7200,6930,9290,5010,7150,7043.38,2.93,0,-14193,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,617,-533.08,0.71,12,0.35,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-80,5,-1.12,127351455,18029,82.85,7200,7200,7000,9290,5010,7150,7063.70,2.93,0,-6297,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,629,-543.85,0.73,12,0.20,-13.00,9715.00,11986,20240315,-41.01,6002,20241115,17.79,7770,-9.01,20250114,6580,7.45,20250203,12240,-42.24,20240315,6130,15.33,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,-130,5,-1.82,117290915,16597,76.27,7200,7200,7000,9290,5010,7150,7066.99,2.93,0,-6090,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,625,-540.00,0.72,12,0.19,-13.00,9715.00,11986,20240315,-41.43,6002,20241115,16.96,7770,-9.65,20250114,6580,6.69,20250203,12240,-42.65,20240315,6130,14.52,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,-50,5,-0.70,66536100,9375,43.08,7200,7200,7020,9290,5010,7150,7097.18,2.93,0,-2833,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,632,-546.15,0.73,12,0.11,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,12240,-41.99,20240315,6130,15.82,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,-60,5,-0.84,46121570,6494,29.84,7200,7200,7020,9290,5010,7150,7102.18,2.93,0,-1991,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,631,-545.38,0.73,12,0.07,-13.00,9715.00,11986,20240315,-40.85,6002,20241115,18.13,7770,-8.75,20250114,6580,7.75,20250203,12240,-42.08,20240315,6130,15.66,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N +20250307,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,-60,5,-0.84,30469510,4286,19.69,7200,7200,7020,9290,5010,7150,7109.08,2.93,0,-1789,7263,7206,7103,7046,6943,7235,7075,45,2140,500,4430,10,1,8900676,631,-545.38,0.73,12,0.05,-13.00,9715.00,11986,20240315,-40.85,6002,20241115,18.13,7770,-8.75,20250114,6580,7.75,20250203,12240,-42.08,20240315,6130,15.66,20241115,5.23,N,038070,500,44 억,,261202,N,N,0,N,00,N 20250306,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,50,2,0.70,154285280,21761,61.84,7100,7160,7000,9230,4970,7100,7089.99,2.95,0,-1419,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,636,-550.00,0.74,12,0.24,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N 20250306,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,30,2,0.42,141718240,19999,56.83,7100,7160,7000,9230,4970,7100,7086.27,2.95,0,-1504,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,635,-548.46,0.73,12,0.22,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N 20250306,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,10,2,0.14,123701670,17457,49.61,7100,7160,7000,9230,4970,7100,7086.08,2.95,0,-1274,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,633,-546.92,0.73,12,0.20,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N diff --git a/038110/price/prices-20250301.csv b/038110/price/prices-20250301.csv index 98b4c10b74ea..8a747cba7956 100644 --- a/038110/price/prices-20250301.csv +++ b/038110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,0,3,0.00,178018542,66684,31.63,2665,2710,2620,3460,1870,2665,2669.59,0.45,0,11933,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1097,2.23,0.50,12,0.16,1193.00,5308.00,5540,20240308,-51.90,2120,20241209,25.71,2945,-9.51,20250213,2260,17.92,20250102,5540,-51.90,20240308,2120,25.71,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,150433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,-5,5,-0.19,168687362,63178,29.97,2665,2710,2620,3460,1870,2665,2670.03,0.45,0,14257,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1095,2.23,0.50,12,0.15,1193.00,5308.00,5540,20240308,-51.99,2120,20241209,25.47,2945,-9.68,20250213,2260,17.70,20250102,5540,-51.99,20240308,2120,25.47,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,140431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,5,2,0.19,145396717,54440,25.82,2665,2710,2620,3460,1870,2665,2670.77,0.45,0,16419,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1099,2.24,0.50,12,0.13,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,130432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,15,2,0.56,126650467,47419,22.49,2665,2710,2620,3460,1870,2665,2670.88,0.45,0,12596,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1103,2.25,0.50,12,0.12,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,120433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,5,2,0.19,112179187,42006,19.93,2665,2710,2620,3460,1870,2665,2670.55,0.45,0,8506,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1099,2.24,0.50,12,0.10,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,110432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,15,2,0.56,70311307,26347,12.50,2665,2710,2620,3460,1870,2665,2668.66,0.45,0,6267,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1103,2.25,0.50,12,0.06,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,100430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,15,2,0.56,56226675,21078,10.00,2665,2710,2620,3460,1870,2665,2667.55,0.45,0,5448,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1103,2.25,0.50,12,0.05,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N +20250307,090433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-25,5,-0.94,10094120,3791,1.80,2665,2665,2635,3460,1870,2665,2662.65,0.45,0,-1650,2818,2741,2703,2626,2588,2722,2607,206,795,500,1910,5,1,41169370,1087,2.21,0.50,12,0.01,1193.00,5308.00,5540,20240308,-52.35,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.68,N,038110,500,205 억,,184283,N,N,0,N,00,N 20250306,160430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-50,5,-1.84,570737746,210138,160.44,2730,2780,2665,3525,1905,2715,2716.02,0.53,0,-34527,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1097,2.23,0.50,12,0.51,1193.00,5308.00,5540,20240308,-51.90,2120,20241209,25.71,2945,-9.51,20250213,2260,17.92,20250102,5540,-51.90,20240308,2120,25.71,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N 20250306,150430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-45,5,-1.66,555053861,204259,155.96,2730,2780,2665,3525,1905,2715,2717.40,0.53,0,-35281,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1099,2.24,0.50,12,0.50,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N 20250306,140429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,-25,5,-0.92,453538556,166271,126.95,2730,2780,2670,3525,1905,2715,2727.71,0.53,0,-11711,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1107,2.25,0.51,12,0.40,1193.00,5308.00,5540,20240308,-51.44,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N diff --git a/038290/price/prices-20250301.csv b/038290/price/prices-20250301.csv index 521fc1911ca5..f2c45cd75510 100644 --- a/038290/price/prices-20250301.csv +++ b/038290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15020,-170,5,-1.12,282670800,18763,120.48,15150,15250,15000,19740,10640,15190,15065.52,1.41,0,-2506,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1628,-9.68,0.88,12,0.17,-1551.00,16978.00,24600,20240724,-38.94,14700,20241209,2.18,17920,-16.18,20250115,15000,0.13,20250307,24600,-38.94,20240724,14700,2.18,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,150434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15040,-150,5,-0.99,206743310,13712,88.05,15150,15250,15000,19740,10640,15190,15077.55,1.41,0,-2696,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1631,-9.70,0.89,12,0.13,-1551.00,16978.00,24600,20240724,-38.86,14700,20241209,2.31,17920,-16.07,20250115,15000,0.27,20250307,24600,-38.86,20240724,14700,2.31,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,140432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15070,-120,5,-0.79,166854010,11061,71.03,15150,15250,15000,19740,10640,15190,15084.89,1.41,0,-2573,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1634,-9.72,0.89,12,0.10,-1551.00,16978.00,24600,20240724,-38.74,14700,20241209,2.52,17920,-15.90,20250115,15000,0.47,20250307,24600,-38.74,20240724,14700,2.52,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,130433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15070,-120,5,-0.79,111219210,7371,47.33,15150,15250,15000,19740,10640,15190,15088.75,1.41,0,-2170,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1634,-9.72,0.89,12,0.07,-1551.00,16978.00,24600,20240724,-38.74,14700,20241209,2.52,17920,-15.90,20250115,15000,0.47,20250307,24600,-38.74,20240724,14700,2.52,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,120433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15060,-130,5,-0.86,87058900,5767,37.03,15150,15250,15000,19740,10640,15190,15096.05,1.41,0,-2079,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1633,-9.71,0.89,12,0.05,-1551.00,16978.00,24600,20240724,-38.78,14700,20241209,2.45,17920,-15.96,20250115,15000,0.40,20250307,24600,-38.78,20240724,14700,2.45,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,110432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15190,0,3,0.00,60034420,3975,25.52,15150,15250,15000,19740,10640,15190,15103.00,1.41,0,-1613,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1647,-9.79,0.89,12,0.04,-1551.00,16978.00,24600,20240724,-38.25,14700,20241209,3.33,17920,-15.23,20250115,15000,1.27,20250307,24600,-38.25,20240724,14700,3.33,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,100430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15140,-50,5,-0.33,46361470,3074,19.74,15150,15250,15000,19740,10640,15190,15081.81,1.41,0,-1540,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1641,-9.76,0.89,12,0.03,-1551.00,16978.00,24600,20240724,-38.46,14700,20241209,2.99,17920,-15.51,20250115,15000,0.93,20250307,24600,-38.46,20240724,14700,2.99,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N +20250307,090433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15110,-80,5,-0.53,3863330,255,1.64,15150,15250,15110,19740,10640,15190,15150.31,1.41,0,-140,15410,15300,15210,15100,15010,15255,15055,54,4550,500,10930,10,1,10841400,1638,-9.74,0.89,12,0.00,-1551.00,16978.00,24600,20240724,-38.58,14700,20241209,2.79,17920,-15.68,20250115,15030,0.53,20250304,24600,-38.58,20240724,14700,2.79,20241209,2.21,N,038290,500,54 억,,152472,N,N,0,N,00,N 20250306,160431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15190,-130,5,-0.85,236542090,15567,114.72,15320,15320,15120,19910,10730,15320,15195.10,1.32,0,-590,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1647,-9.79,0.89,12,0.14,-1551.00,16978.00,24600,20240724,-38.25,14700,20241209,3.33,17920,-15.23,20250115,15030,1.06,20250304,24600,-38.25,20240724,14700,3.33,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N 20250306,150430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15180,-140,5,-0.91,205021560,13485,99.38,15320,15320,15130,19910,10730,15320,15203.68,1.32,0,-368,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1646,-9.79,0.89,12,0.12,-1551.00,16978.00,24600,20240724,-38.29,14700,20241209,3.27,17920,-15.29,20250115,15030,1.00,20250304,24600,-38.29,20240724,14700,3.27,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N 20250306,140429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-50,5,-0.33,121854240,8000,58.96,15320,15320,15200,19910,10730,15320,15231.78,1.32,0,155,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1655,-9.85,0.90,12,0.07,-1551.00,16978.00,24600,20240724,-37.93,14700,20241209,3.88,17920,-14.79,20250115,15030,1.60,20250304,24600,-37.93,20240724,14700,3.88,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N diff --git a/038340/price/prices-20250301.csv b/038340/price/prices-20250301.csv index dd3cbb422d34..1c40db06ba36 100644 --- a/038340/price/prices-20250301.csv +++ b/038340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,150434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,140432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,130433,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,120434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,110433,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,100431,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250307,090434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240223,0.00,1233,20240223,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240307,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250306,160431,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240222,0.00,1233,20240222,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240306,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250306,150430,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240222,0.00,1233,20240222,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240306,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250306,140430,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240222,0.00,1233,20240222,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240306,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20250301.csv b/038390/price/prices-20250301.csv index 2c456576af01..892ad0440058 100644 --- a/038390/price/prices-20250301.csv +++ b/038390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-230,5,-1.66,3356772505,243055,190.45,13840,13950,13550,17990,9690,13840,13810.91,7.16,0,-24650,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2276,14.06,1.12,12,1.45,968.00,12126.00,14600,20250218,-6.78,7050,20240416,93.05,14600,-6.78,20250218,8500,60.12,20250116,18140,-24.97,20241104,8400,62.02,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,150434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13660,-180,5,-1.30,2986546130,215837,169.12,13840,13950,13660,17990,9690,13840,13837.04,7.16,0,-27834,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2284,14.11,1.13,12,1.29,968.00,12126.00,14600,20250218,-6.44,7050,20240416,93.76,14600,-6.44,20250218,8500,60.71,20250116,18140,-24.70,20241104,8400,62.62,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13750,-90,5,-0.65,2323540555,167656,131.37,13840,13950,13750,17990,9690,13840,13858.98,7.16,0,-13121,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2299,14.20,1.13,12,1.00,968.00,12126.00,14600,20250218,-5.82,7050,20240416,95.04,14600,-5.82,20250218,8500,61.76,20250116,18140,-24.20,20241104,8400,63.69,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,130433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13880,40,2,0.29,1587363005,114643,89.83,13840,13950,13800,17990,9690,13840,13846.14,7.16,0,-17366,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2321,14.34,1.14,12,0.69,968.00,12126.00,14600,20250218,-4.93,7050,20240416,96.88,14600,-4.93,20250218,8500,63.29,20250116,18140,-23.48,20241104,8400,65.24,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,120434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,10,2,0.07,1406505775,101598,79.61,13840,13950,13800,17990,9690,13840,13843.83,7.16,0,-19039,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2316,14.31,1.14,12,0.61,968.00,12126.00,14600,20250218,-5.14,7050,20240416,96.45,14600,-5.14,20250218,8500,62.94,20250116,18140,-23.65,20241104,8400,64.88,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,110433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13815,-25,5,-0.18,889465615,64238,50.33,13840,13950,13810,17990,9690,13840,13846.41,7.16,0,-10957,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2310,14.27,1.14,12,0.38,968.00,12126.00,14600,20250218,-5.38,7050,20240416,95.96,14600,-5.38,20250218,8500,62.53,20250116,18140,-23.84,20241104,8400,64.46,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,100431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13820,-20,5,-0.14,593347475,42830,33.56,13840,13950,13810,17990,9690,13840,13853.55,7.16,0,-8091,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2311,14.28,1.14,12,0.26,968.00,12126.00,14600,20250218,-5.34,7050,20240416,96.03,14600,-5.34,20250218,8500,62.59,20250116,18140,-23.81,20241104,8400,64.52,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N +20250307,090434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13880,40,2,0.29,65089460,4695,3.68,13840,13880,13840,17990,9690,13840,13863.57,7.16,0,326,14120,13980,13880,13740,13640,13930,13690,85,4150,500,10240,10,1,16720822,2321,14.34,1.14,12,0.03,968.00,12126.00,14600,20250218,-4.93,7050,20240416,96.88,14600,-4.93,20250218,8500,63.29,20250116,18140,-23.48,20241104,8400,65.24,20241217,0.06,N,038390,500,84 억,,1197071,N,N,6,N,00,N 20250306,160431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13840,-190,5,-1.35,1753346360,126513,125.92,13970,14020,13780,18230,9830,14030,13859.02,7.30,0,-23546,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2314,14.30,1.14,12,0.76,968.00,12126.00,14600,20250218,-5.21,7050,20240416,96.31,14600,-5.21,20250218,8500,62.82,20250116,18140,-23.70,20241104,8400,64.76,20241217,0.06,N,038390,500,84 억,,1220538,N,N,6,N,00,N 20250306,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,-180,5,-1.28,1667173090,120291,119.73,13970,14020,13780,18230,9830,14030,13859.50,7.30,0,-23718,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2316,14.31,1.14,12,0.72,968.00,12126.00,14600,20250218,-5.14,7050,20240416,96.45,14600,-5.14,20250218,8500,62.94,20250116,18140,-23.65,20241104,8400,64.88,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N 20250306,140430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13840,-190,5,-1.35,1498000030,108078,107.57,13970,14020,13780,18230,9830,14030,13860.36,7.30,0,-21185,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2314,14.30,1.14,12,0.65,968.00,12126.00,14600,20250218,-5.21,7050,20240416,96.31,14600,-5.21,20250218,8500,62.82,20250116,18140,-23.70,20241104,8400,64.76,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N diff --git a/038460/price/prices-20250301.csv b/038460/price/prices-20250301.csv index eb1dfcb73fcf..646bea11380c 100644 --- a/038460/price/prices-20250301.csv +++ b/038460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-50,5,-1.73,190587289,66861,134.05,2890,2900,2825,3755,2025,2890,2850.50,2.69,0,-28451,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,743,3.38,0.53,12,0.26,841.00,5385.00,7140,20240520,-60.22,2720,20241209,4.41,3475,-18.27,20250113,2820,0.71,20250304,7140,-60.22,20240520,2720,4.41,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-60,5,-2.08,175743384,61618,123.54,2890,2900,2825,3755,2025,2890,2852.14,2.69,0,-25060,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,740,3.37,0.53,12,0.24,841.00,5385.00,7140,20240520,-60.36,2720,20241209,4.04,3475,-18.56,20250113,2820,0.35,20250304,7140,-60.36,20240520,2720,4.04,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-60,5,-2.08,146868819,51422,103.10,2890,2900,2830,3755,2025,2890,2856.15,2.69,0,-20121,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,740,3.37,0.53,12,0.20,841.00,5385.00,7140,20240520,-60.36,2720,20241209,4.04,3475,-18.56,20250113,2820,0.35,20250304,7140,-60.36,20240520,2720,4.04,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-45,5,-1.56,87934320,30670,61.49,2890,2900,2835,3755,2025,2890,2867.11,2.69,0,-11689,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,744,3.38,0.53,12,0.12,841.00,5385.00,7140,20240520,-60.15,2720,20241209,4.60,3475,-18.13,20250113,2820,0.89,20250304,7140,-60.15,20240520,2720,4.60,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,120434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-40,5,-1.38,65380260,22745,45.60,2890,2900,2845,3755,2025,2890,2874.49,2.69,0,-8308,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,746,3.39,0.53,12,0.09,841.00,5385.00,7140,20240520,-60.08,2720,20241209,4.78,3475,-17.99,20250113,2820,1.06,20250304,7140,-60.08,20240520,2720,4.78,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-10,5,-0.35,41299765,14320,28.71,2890,2900,2860,3755,2025,2890,2884.06,2.69,0,-3120,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,754,3.42,0.53,12,0.05,841.00,5385.00,7140,20240520,-59.66,2720,20241209,5.88,3475,-17.12,20250113,2820,2.13,20250304,7140,-59.66,20240520,2720,5.88,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-20,5,-0.69,35163405,12189,24.44,2890,2900,2860,3755,2025,2890,2884.85,2.69,0,-2303,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,751,3.41,0.53,12,0.05,841.00,5385.00,7140,20240520,-59.80,2720,20241209,5.51,3475,-17.41,20250113,2820,1.77,20250304,7140,-59.80,20240520,2720,5.51,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N +20250307,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-20,5,-0.69,4286950,1486,2.98,2890,2900,2870,3755,2025,2890,2884.89,2.69,0,-1441,3010,2950,2920,2860,2830,2935,2845,131,865,500,1840,5,1,26164438,751,3.41,0.53,12,0.01,841.00,5385.00,7140,20240520,-59.80,2720,20241209,5.51,3475,-17.41,20250113,2820,1.77,20250304,7140,-59.80,20240520,2720,5.51,20241209,4.58,N,038460,500,130 억,,703577,N,N,0,N,00,N 20250306,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-65,5,-2.20,145597139,49846,94.05,2955,2980,2890,3840,2070,2955,2921.00,2.73,0,-10931,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,756,3.44,0.54,12,0.19,841.00,5385.00,7140,20240520,-59.52,2720,20241209,6.25,3475,-16.83,20250113,2820,2.48,20250304,7140,-59.52,20240520,2720,6.25,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N 20250306,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,126299119,43183,81.48,2955,2980,2895,3840,2070,2955,2924.74,2.73,0,-9716,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,759,3.45,0.54,12,0.17,841.00,5385.00,7140,20240520,-59.38,2720,20241209,6.62,3475,-16.55,20250113,2820,2.84,20250304,7140,-59.38,20240520,2720,6.62,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N 20250306,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-45,5,-1.52,87680534,29877,56.37,2955,2980,2910,3840,2070,2955,2934.72,2.73,0,-11613,2998,2976,2933,2911,2868,2987,2922,131,885,500,1890,5,1,26164438,761,3.46,0.54,12,0.11,841.00,5385.00,7140,20240520,-59.24,2720,20241209,6.99,3475,-16.26,20250113,2820,3.19,20250304,7140,-59.24,20240520,2720,6.99,20241209,4.58,N,038460,500,130 억,,714225,N,N,0,N,00,N diff --git a/038500/price/prices-20250301.csv b/038500/price/prices-20250301.csv index eca0a0c62e5e..08056db82efc 100644 --- a/038500/price/prices-20250301.csv +++ b/038500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,-15,5,-0.48,350901745,111310,146.55,3130,3190,3105,4095,2205,3150,3152.47,1.84,0,24440,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3383,10.02,0.48,12,0.10,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.94,N,038500,500,539 억,,1981798,N,N,158,N,00,N +20250307,150435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,-15,5,-0.48,331226470,105035,138.29,3130,3190,3105,4095,2205,3150,3153.49,1.84,0,24963,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3383,10.02,0.48,12,0.10,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,140433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,-5,5,-0.16,288392582,91351,120.27,3130,3190,3105,4095,2205,3150,3156.97,1.84,0,24667,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3394,10.05,0.48,12,0.08,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,130434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,15,2,0.48,260111587,82388,108.47,3130,3190,3105,4095,2205,3150,3157.15,1.84,0,25830,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3416,10.11,0.48,12,0.08,313.00,6541.00,4035,20240731,-21.56,2815,20240419,12.43,3500,-9.57,20250114,2915,8.58,20250106,4035,-21.56,20240731,2815,12.43,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,120435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3170,20,2,0.63,230777220,73105,96.25,3130,3190,3105,4095,2205,3150,3156.79,1.84,0,23134,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3421,10.13,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.44,2815,20240419,12.61,3500,-9.43,20250114,2915,8.75,20250106,4035,-21.44,20240731,2815,12.61,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,110433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,15,2,0.48,163173930,51817,68.22,3130,3170,3105,4095,2205,3150,3149.04,1.84,0,23030,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3416,10.11,0.48,12,0.05,313.00,6541.00,4035,20240731,-21.56,2815,20240419,12.43,3500,-9.57,20250114,2915,8.58,20250106,4035,-21.56,20240731,2815,12.43,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,100431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,0,3,0.00,56201220,17923,23.60,3130,3165,3105,4095,2205,3150,3135.70,1.84,0,6580,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3399,10.06,0.48,12,0.02,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N +20250307,090435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,-30,5,-0.95,9877930,3168,4.17,3130,3135,3105,4095,2205,3150,3118.03,1.84,0,619,3190,3170,3145,3125,3100,3180,3135,540,945,500,2070,5,1,107916306,3367,9.97,0.48,12,0.00,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,3500,-10.86,20250114,2915,7.03,20250106,4035,-22.68,20240731,2815,10.83,20240419,0.94,N,038500,500,539 억,,1981798,N,N,374,N,00,N 20250306,160432,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,238986616,75953,69.23,3125,3165,3120,4075,2195,3135,3146.51,1.84,0,-203,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,374,N,00,N 20250306,150431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,226506631,71979,65.61,3125,3165,3120,4075,2195,3135,3146.84,1.84,0,-1990,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N 20250306,140430,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,20,2,0.64,184400161,58580,53.40,3125,3165,3120,4075,2195,3135,3147.83,1.84,0,-1423,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3405,10.08,0.48,12,0.05,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N diff --git a/038530/price/prices-20250301.csv b/038530/price/prices-20250301.csv index ff187fde3f12..0a14f63f34f8 100644 --- a/038530/price/prices-20250301.csv +++ b/038530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,81495346,345319,95.33,238,238,234,309,167,238,236.00,1.39,0,7829,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.30,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,80366911,340520,94.00,238,238,234,309,167,238,236.01,1.39,0,8590,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.29,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,61853225,261768,72.26,238,238,235,309,167,238,236.29,1.39,0,16095,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.23,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,49786355,210677,58.16,238,238,235,309,167,238,236.32,1.39,0,33365,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.18,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,46759942,197849,54.62,238,238,235,309,167,238,236.34,1.39,0,40236,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.17,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,34141756,144313,39.84,238,238,235,309,167,238,236.58,1.39,0,52209,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.12,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,31417243,132802,36.66,238,238,235,309,167,238,236.57,1.39,0,52322,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.11,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N +20250307,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-3,5,-1.26,4872314,20696,5.71,238,238,235,309,167,238,235.42,1.39,0,-17142,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,272,-2.14,0.43,12,0.02,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,1609489,N,N,0,N,00,N 20250306,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,0,3,0.00,86140256,362059,59.95,238,241,236,309,167,238,237.92,1.44,0,-56551,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,275,-2.16,0.43,12,0.31,-110.00,552.00,453,20240819,-47.46,209,20241210,13.88,380,-37.37,20250109,219,8.68,20250102,453,-47.46,20240819,209,13.88,20241210,0.00,N,038530,100,115 억,,1661971,N,N,0,N,00,N 20250306,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,81433950,342244,56.67,238,241,236,309,167,238,237.94,1.44,0,-59148,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.30,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,1661971,N,N,0,N,00,N 20250306,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,64884232,272371,45.10,238,241,236,309,167,238,238.22,1.44,0,-49553,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.24,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,1661971,N,N,0,N,00,N diff --git a/038540/price/prices-20250301.csv b/038540/price/prices-20250301.csv index 4027de7d2a56..05c744716e2d 100644 --- a/038540/price/prices-20250301.csv +++ b/038540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,52,2,3.72,1328902735,902765,3871.37,1409,1590,1386,1818,980,1399,1472.04,3.32,0,87415,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,803,-1.30,0.12,12,1.63,-1113.00,12066.00,4000,20240313,-63.73,1352,20250305,7.32,1618,-10.32,20250109,1352,7.32,20250305,4000,-63.73,20240313,1352,7.32,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,21,2,1.50,1257503808,852839,3657.27,1409,1590,1386,1818,980,1399,1474.49,3.32,0,75941,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,786,-1.28,0.12,12,1.54,-1113.00,12066.00,4000,20240313,-64.50,1352,20250305,5.03,1618,-12.24,20250109,1352,5.03,20250305,4000,-64.50,20240313,1352,5.03,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,14,2,1.00,160348640,114295,490.14,1409,1413,1386,1818,980,1399,1402.94,3.32,0,22077,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,782,-1.27,0.12,12,0.21,-1113.00,12066.00,4000,20240313,-64.67,1352,20250305,4.51,1618,-12.67,20250109,1352,4.51,20250305,4000,-64.67,20240313,1352,4.51,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,3,2,0.21,106120341,75718,324.71,1409,1409,1386,1818,980,1399,1401.52,3.32,0,7502,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-64.95,1352,20250305,3.70,1618,-13.35,20250109,1352,3.70,20250305,4000,-64.95,20240313,1352,3.70,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,3,2,0.21,99727014,71155,305.14,1409,1409,1386,1818,980,1399,1401.55,3.32,0,7696,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-64.95,1352,20250305,3.70,1618,-13.35,20250109,1352,3.70,20250305,4000,-64.95,20240313,1352,3.70,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1403,4,2,0.29,96686373,68986,295.84,1409,1409,1386,1818,980,1399,1401.54,3.32,0,7773,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,776,-1.26,0.12,12,0.12,-1113.00,12066.00,4000,20240313,-64.92,1352,20250305,3.77,1618,-13.29,20250109,1352,3.77,20250305,4000,-64.92,20240313,1352,3.77,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,-3,5,-0.21,96480166,68839,295.21,1409,1409,1386,1818,980,1399,1401.53,3.32,0,7897,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,772,-1.25,0.12,12,0.12,-1113.00,12066.00,4000,20240313,-65.10,1352,20250305,3.25,1618,-13.72,20250109,1352,3.25,20250305,4000,-65.10,20240313,1352,3.25,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N +20250307,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1408,9,2,0.64,139429,99,0.42,1409,1409,1408,1818,980,1399,1408.37,3.32,0,-62,1429,1414,1395,1380,1361,1421,1387,572,419,1000,970,1,1,55328313,779,-1.27,0.12,12,0.00,-1113.00,12066.00,4000,20240313,-64.80,1352,20250305,4.14,1618,-12.98,20250109,1352,4.14,20250305,4000,-64.80,20240313,1352,4.14,20250305,0.84,N,038540,1000,571 억,,1835792,N,N,0,N,00,N 20250306,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,22,2,1.60,32375933,23319,30.97,1377,1410,1376,1790,964,1377,1388.39,3.31,0,4623,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,774,-1.26,0.12,12,0.04,-1113.00,12066.00,4000,20240313,-65.03,1352,20250305,3.48,1618,-13.54,20250109,1352,3.48,20250305,4000,-65.03,20240313,1352,3.48,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N 20250306,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,16,2,1.16,28974062,20884,27.74,1377,1410,1376,1790,964,1377,1387.38,3.31,0,3819,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,771,-1.25,0.12,12,0.04,-1113.00,12066.00,4000,20240313,-65.18,1352,20250305,3.03,1618,-13.91,20250109,1352,3.03,20250305,4000,-65.18,20240313,1352,3.03,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N 20250306,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,8,2,0.58,14691894,10632,14.12,1377,1410,1376,1790,964,1377,1381.86,3.31,0,-340,1396,1386,1369,1359,1342,1391,1364,572,413,1000,960,1,1,55328313,766,-1.24,0.11,12,0.02,-1113.00,12066.00,4000,20240313,-65.38,1352,20250305,2.44,1618,-14.40,20250109,1352,2.44,20250305,4000,-65.38,20240313,1352,2.44,20250305,0.82,N,038540,1000,571 억,,1831169,N,N,0,N,00,N diff --git a/038620/price/prices-20250301.csv b/038620/price/prices-20250301.csv index 7abf5784695f..8a4a9f92f045 100644 --- a/038620/price/prices-20250301.csv +++ b/038620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-41,5,-5.25,438191319,583016,329.34,781,787,728,1015,547,781,751.59,1.37,0,-18406,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,531,33.64,0.58,12,0.81,22.00,1273.00,961,20241212,-23.00,546,20241114,35.53,889,-16.76,20250225,728,1.65,20250307,961,-23.00,20241212,546,35.53,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-46,5,-5.89,394710860,524250,296.14,781,787,728,1015,547,781,752.91,1.37,0,-15461,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,528,33.41,0.58,12,0.73,22.00,1273.00,961,20241212,-23.52,546,20241114,34.62,889,-17.32,20250225,728,0.96,20250307,961,-23.52,20241212,546,34.62,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-17,5,-2.18,118510774,152743,86.28,781,787,763,1015,547,781,775.88,1.37,0,-31079,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,549,34.73,0.60,12,0.21,22.00,1273.00,961,20241212,-20.50,546,20241114,39.93,889,-14.06,20250225,740,3.24,20250213,961,-20.50,20241212,546,39.93,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-1,5,-0.13,78696402,100910,57.00,781,787,776,1015,547,781,779.87,1.37,0,-40299,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,560,35.45,0.61,12,0.14,22.00,1273.00,961,20241212,-18.83,546,20241114,42.86,889,-12.26,20250225,740,5.41,20250213,961,-18.83,20241212,546,42.86,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-4,5,-0.51,63805720,81783,46.20,781,787,776,1015,547,781,780.18,1.37,0,-34832,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,558,35.32,0.61,12,0.11,22.00,1273.00,961,20241212,-19.15,546,20241114,42.31,889,-12.60,20250225,740,5.00,20250213,961,-19.15,20241212,546,42.31,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,5,2,0.64,28521974,36472,20.60,781,787,778,1015,547,781,782.02,1.37,0,-12980,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,564,35.73,0.62,12,0.05,22.00,1273.00,961,20241212,-18.21,546,20241114,43.96,889,-11.59,20250225,740,6.22,20250213,961,-18.21,20241212,546,43.96,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,4,2,0.51,25651187,32815,18.54,781,785,778,1015,547,781,781.69,1.37,0,-13020,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,564,35.68,0.62,12,0.05,22.00,1273.00,961,20241212,-18.31,546,20241114,43.77,889,-11.70,20250225,740,6.08,20250213,961,-18.31,20241212,546,43.77,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N +20250307,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,3,2,0.38,3826581,4897,2.77,781,785,780,1015,547,781,781.41,1.37,0,-3953,805,792,785,772,765,789,769,359,234,500,540,1,1,71807899,563,35.64,0.62,12,0.01,22.00,1273.00,961,20241212,-18.42,546,20241114,43.59,889,-11.81,20250225,740,5.95,20250213,961,-18.42,20241212,546,43.59,20241114,2.62,N,038620,500,359 억,,983474,N,N,0,N,00,N 20250306,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-9,5,-1.14,138586149,176926,48.66,797,798,778,1027,553,790,783.30,1.41,0,-38384,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,561,35.50,0.61,12,0.25,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,889,-12.15,20250225,740,5.54,20250213,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N 20250306,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-11,5,-1.39,124277712,158564,43.61,797,798,779,1027,553,790,783.77,1.41,0,-36569,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,559,35.41,0.61,12,0.22,22.00,1273.00,961,20241212,-18.94,546,20241114,42.67,889,-12.37,20250225,740,5.27,20250213,961,-18.94,20241212,546,42.67,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N 20250306,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-9,5,-1.14,113419680,144643,39.78,797,798,779,1027,553,790,784.14,1.41,0,-35666,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,561,35.50,0.61,12,0.20,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,889,-12.15,20250225,740,5.54,20250213,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N diff --git a/038680/price/prices-20250301.csv b/038680/price/prices-20250301.csv index bab263ae683e..32a131a912e4 100644 --- a/038680/price/prices-20250301.csv +++ b/038680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-170,5,-4.02,277572433,66886,205.65,4200,4240,4055,5490,2960,4225,4150.08,2.47,0,-7593,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,793,3.96,0.76,12,0.34,1025.00,5324.00,6376,20240403,-36.40,3325,20241115,21.95,4990,-18.74,20250107,3905,3.84,20250102,6490,-37.52,20240403,3385,19.79,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-90,5,-2.13,207830880,49807,153.14,4200,4240,4120,5490,2960,4225,4172.72,2.47,0,-8064,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,808,4.03,0.78,12,0.25,1025.00,5324.00,6376,20240403,-35.15,3325,20241115,24.36,4990,-17.13,20250107,3905,5.89,20250102,6490,-36.29,20240403,3385,22.16,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-70,5,-1.66,124922870,29788,91.59,4200,4240,4155,5490,2960,4225,4193.73,2.47,0,-2201,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,812,4.05,0.78,12,0.15,1025.00,5324.00,6376,20240403,-34.83,3325,20241115,24.96,4990,-16.73,20250107,3905,6.40,20250102,6490,-35.98,20240403,3385,22.75,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,130435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-15,5,-0.36,81224330,19310,59.37,4200,4240,4175,5490,2960,4225,4206.34,2.47,0,412,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,823,4.11,0.79,12,0.10,1025.00,5324.00,6376,20240403,-33.97,3325,20241115,26.62,4990,-15.63,20250107,3905,7.81,20250102,6490,-35.13,20240403,3385,24.37,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,120436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-40,5,-0.95,78013625,18543,57.01,4200,4240,4180,5490,2960,4225,4207.17,2.47,0,499,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,818,4.08,0.79,12,0.09,1025.00,5324.00,6376,20240403,-34.36,3325,20241115,25.86,4990,-16.13,20250107,3905,7.17,20250102,6490,-35.52,20240403,3385,23.63,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,67924575,16136,49.61,4200,4240,4180,5490,2960,4225,4209.51,2.47,0,1440,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,821,4.10,0.79,12,0.08,1025.00,5324.00,6376,20240403,-34.13,3325,20241115,26.32,4990,-15.83,20250107,3905,7.55,20250102,6490,-35.29,20240403,3385,24.08,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-20,5,-0.47,36932720,8802,27.06,4200,4235,4180,5490,2960,4225,4195.95,2.47,0,3635,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,822,4.10,0.79,12,0.05,1025.00,5324.00,6376,20240403,-34.05,3325,20241115,26.47,4990,-15.73,20250107,3905,7.68,20250102,6490,-35.21,20240403,3385,24.22,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N +20250307,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,2306980,549,1.69,4200,4210,4195,5490,2960,4225,4202.15,2.47,0,237,4395,4310,4255,4170,4115,4282,4142,98,1265,500,2780,5,1,19549677,821,4.10,0.79,12,0.00,1025.00,5324.00,6376,20240403,-34.13,3325,20241115,26.32,4990,-15.83,20250107,3905,7.55,20250102,6490,-35.29,20240403,3385,24.08,20241115,2.50,N,038680,500,97 억,,483677,N,N,0,N,00,N 20250306,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-65,5,-1.52,138132742,32524,26.79,4290,4340,4200,5570,3005,4290,4247.10,2.51,0,-7602,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,826,4.12,0.79,12,0.17,1025.00,5324.00,6376,20240403,-33.74,3325,20241115,27.07,4990,-15.33,20250107,3905,8.19,20250102,6490,-34.90,20240403,3385,24.82,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N 20250306,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-70,5,-1.63,126834682,29841,24.58,4290,4340,4220,5570,3005,4290,4250.35,2.51,0,-7360,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,825,4.12,0.79,12,0.15,1025.00,5324.00,6376,20240403,-33.81,3325,20241115,26.92,4990,-15.43,20250107,3905,8.07,20250102,6490,-34.98,20240403,3385,24.67,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N 20250306,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-40,5,-0.93,102578842,24111,19.86,4290,4340,4235,5570,3005,4290,4254.44,2.51,0,-5547,4663,4476,4293,4106,3923,4570,4200,98,1280,500,2830,5,1,19549677,831,4.15,0.80,12,0.12,1025.00,5324.00,6376,20240403,-33.34,3325,20241115,27.82,4990,-14.83,20250107,3905,8.83,20250102,6490,-34.51,20240403,3385,25.55,20241115,2.54,N,038680,500,97 억,,490921,N,N,0,N,00,N diff --git a/038870/price/prices-20250301.csv b/038870/price/prices-20250301.csv index e4229a09e7af..4d2f17c58ca2 100644 --- a/038870/price/prices-20250301.csv +++ b/038870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,244101681,65197,109.64,3765,3790,3705,4890,2640,3765,3744.05,1.14,0,-5050,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,524,20.78,0.59,12,0.47,180.00,6304.00,6490,20240416,-42.37,2765,20241209,35.26,4945,-24.37,20250113,3705,0.94,20250307,6490,-42.37,20240416,2765,35.26,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,150436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,190546711,50852,85.51,3765,3790,3705,4890,2640,3765,3747.07,1.14,0,-5724,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,524,20.78,0.59,12,0.36,180.00,6304.00,6490,20240416,-42.37,2765,20241209,35.26,4945,-24.37,20250113,3705,0.94,20250307,6490,-42.37,20240416,2765,35.26,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,140434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-5,5,-0.13,169941521,45342,76.25,3765,3790,3705,4890,2640,3765,3747.98,1.14,0,-2910,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,527,20.89,0.60,12,0.32,180.00,6304.00,6490,20240416,-42.06,2765,20241209,35.99,4945,-23.96,20250113,3705,1.48,20250307,6490,-42.06,20240416,2765,35.99,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,130435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,5,2,0.13,119117561,31808,53.49,3765,3790,3705,4890,2640,3765,3744.87,1.14,0,-2773,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,528,20.94,0.60,12,0.23,180.00,6304.00,6490,20240416,-41.91,2765,20241209,36.35,4945,-23.76,20250113,3705,1.75,20250307,6490,-41.91,20240416,2765,36.35,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,120436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,-20,5,-0.53,100304472,26790,45.05,3765,3790,3705,4890,2640,3765,3744.08,1.14,0,-1231,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,525,20.81,0.59,12,0.19,180.00,6304.00,6490,20240416,-42.30,2765,20241209,35.44,4945,-24.27,20250113,3705,1.08,20250307,6490,-42.30,20240416,2765,35.44,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,110435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-30,5,-0.80,78751437,21034,35.37,3765,3790,3705,4890,2640,3765,3743.98,1.14,0,1806,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,523,20.75,0.59,12,0.15,180.00,6304.00,6490,20240416,-42.45,2765,20241209,35.08,4945,-24.47,20250113,3705,0.81,20250307,6490,-42.45,20240416,2765,35.08,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,100433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-5,5,-0.13,51703185,13811,23.22,3765,3790,3705,4890,2640,3765,3743.58,1.14,0,770,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,527,20.89,0.60,12,0.10,180.00,6304.00,6490,20240416,-42.06,2765,20241209,35.99,4945,-23.96,20250113,3705,1.48,20250307,6490,-42.06,20240416,2765,35.99,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N +20250307,090436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-30,5,-0.80,4745090,1262,2.12,3765,3790,3735,4890,2640,3765,3759.85,1.14,0,-906,3891,3827,3791,3727,3691,3810,3710,70,1125,500,2330,5,1,14014949,523,20.75,0.59,12,0.01,180.00,6304.00,6490,20240416,-42.45,2765,20241209,35.08,4945,-24.47,20250113,3705,0.81,20250212,6490,-42.45,20240416,2765,35.08,20241209,2.54,N,038870,500,70 억,,159134,N,N,0,N,00,N 20250306,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,-80,5,-2.08,225502520,59443,40.39,3855,3855,3755,4995,2695,3845,3793.33,1.14,0,-10183,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,528,20.92,0.60,12,0.42,180.00,6304.00,6490,20240416,-41.99,2765,20241209,36.17,4945,-23.86,20250113,3705,1.62,20250212,6490,-41.99,20240416,2765,36.17,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N 20250306,150432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-55,5,-1.43,198508225,52286,35.53,3855,3855,3755,4995,2695,3845,3796.31,1.14,0,-8867,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,531,21.06,0.60,12,0.37,180.00,6304.00,6490,20240416,-41.60,2765,20241209,37.07,4945,-23.36,20250113,3705,2.29,20250212,6490,-41.60,20240416,2765,37.07,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N 20250306,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-50,5,-1.30,179091490,47157,32.04,3855,3855,3755,4995,2695,3845,3797.47,1.14,0,-8406,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,532,21.08,0.60,12,0.34,180.00,6304.00,6490,20240416,-41.53,2765,20241209,37.25,4945,-23.26,20250113,3705,2.43,20250212,6490,-41.53,20240416,2765,37.25,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N diff --git a/038880/price/prices-20250301.csv b/038880/price/prices-20250301.csv index 3bd9e2ac597a..2b099f8d25e2 100644 --- a/038880/price/prices-20250301.csv +++ b/038880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,1,2,0.40,1205578765,4573958,43.46,253,276,251,328,178,253,263.58,0.62,0,-184972,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,954,-4.38,0.91,12,1.22,-58.00,280.00,447,20240223,-43.18,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,432,-41.20,20240321,141,80.14,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,2,2,0.79,1186838928,4500299,42.76,253,276,251,328,178,253,263.73,0.62,0,-186792,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,958,-4.40,0.91,12,1.20,-58.00,280.00,447,20240223,-42.95,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,432,-40.97,20240321,141,80.85,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,2,2,0.79,1122738051,4247676,40.36,253,276,251,328,178,253,264.32,0.62,0,-143642,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,958,-4.40,0.91,12,1.13,-58.00,280.00,447,20240223,-42.95,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,432,-40.97,20240321,141,80.85,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,3,2,1.19,1034621312,3902203,37.07,253,276,251,328,178,253,265.14,0.62,0,-146270,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,962,-4.41,0.91,12,1.04,-58.00,280.00,447,20240223,-42.73,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,432,-40.74,20240321,141,81.56,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,5,2,1.98,978564458,3682755,34.99,253,276,251,328,178,253,265.72,0.62,0,-155604,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,969,-4.45,0.92,12,0.98,-58.00,280.00,447,20240223,-42.28,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,432,-40.28,20240321,141,82.98,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,258,5,2,1.98,887164101,3328266,31.62,253,276,251,328,178,253,266.56,0.62,0,-161427,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,969,-4.45,0.92,12,0.89,-58.00,280.00,447,20240223,-42.28,141,20241209,82.98,358,-27.93,20250107,174,48.28,20250102,432,-40.28,20240321,141,82.98,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,7,2,2.77,798117715,2984412,28.35,253,276,251,328,178,253,267.44,0.62,0,-162393,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,977,-4.48,0.93,12,0.79,-58.00,280.00,447,20240223,-41.83,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,432,-39.81,20240321,141,84.40,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N +20250307,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,12,2,4.74,98832563,377523,3.59,253,269,251,328,178,253,261.85,0.62,0,-107642,295,273,255,233,215,285,245,376,75,100,170,1,1,375721175,996,-4.57,0.95,12,0.10,-58.00,280.00,447,20240223,-40.72,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,432,-38.66,20240321,141,87.94,20241209,0.02,N,038880,100,375 억,,2318839,N,N,0,N,00,N 20250306,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,12,2,4.98,2756366747,10501794,1034.36,241,277,237,313,169,241,262.47,0.61,0,20228,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,951,-4.36,0.90,12,2.80,-58.00,280.00,453,20240222,-44.15,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N 20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,10,2,4.15,2704367813,10296168,1014.11,241,277,237,313,169,241,262.66,0.61,0,-43898,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,943,-4.33,0.90,12,2.74,-58.00,280.00,453,20240222,-44.59,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N 20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,13,2,5.39,2571414791,9768760,962.17,241,277,237,313,169,241,263.23,0.61,0,-103716,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,954,-4.38,0.91,12,2.60,-58.00,280.00,453,20240222,-43.93,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,432,-41.20,20240321,141,80.14,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N diff --git a/038950/price/prices-20250301.csv b/038950/price/prices-20250301.csv index 95963c50449c..c826a55eb12a 100644 --- a/038950/price/prices-20250301.csv +++ b/038950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-20,5,-0.63,16403520,5185,123.04,3195,3200,3150,4150,2240,3195,3163.65,1.30,0,-43,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,324,15.19,0.31,12,0.05,209.00,10349.00,5220,20240517,-39.18,2730,20241209,16.30,3875,-18.06,20250123,3030,4.79,20250211,5220,-39.18,20240517,2730,16.30,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-15,5,-0.47,15647870,4947,117.39,3195,3200,3150,4150,2240,3195,3163.10,1.30,0,132,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,325,15.22,0.31,12,0.05,209.00,10349.00,5220,20240517,-39.08,2730,20241209,16.48,3875,-17.94,20250123,3030,4.95,20250211,5220,-39.08,20240517,2730,16.48,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-15,5,-0.47,13240615,4190,99.43,3195,3200,3150,4150,2240,3195,3160.05,1.30,0,133,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,325,15.22,0.31,12,0.04,209.00,10349.00,5220,20240517,-39.08,2730,20241209,16.48,3875,-17.94,20250123,3030,4.95,20250211,5220,-39.08,20240517,2730,16.48,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-10,5,-0.31,11723755,3713,88.11,3195,3200,3150,4150,2240,3195,3157.49,1.30,0,133,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,325,15.24,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.98,2730,20241209,16.67,3875,-17.81,20250123,3030,5.12,20250211,5220,-38.98,20240517,2730,16.67,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-10,5,-0.31,11618650,3680,87.33,3195,3200,3150,4150,2240,3195,3157.24,1.30,0,133,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,325,15.24,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.98,2730,20241209,16.67,3875,-17.81,20250123,3030,5.12,20250211,5220,-38.98,20240517,2730,16.67,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-45,5,-1.41,9200125,2920,69.29,3195,3195,3150,4150,2240,3195,3150.73,1.30,0,139,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,322,15.07,0.30,12,0.03,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-45,5,-1.41,2118885,672,15.95,3195,3195,3150,4150,2240,3195,3153.10,1.30,0,-35,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,322,15.07,0.30,12,0.01,209.00,10349.00,5220,20240517,-39.66,2730,20241209,15.38,3875,-18.71,20250123,3030,3.96,20250211,5220,-39.66,20240517,2730,15.38,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N +20250307,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-15,5,-0.47,130815,41,0.97,3195,3195,3180,4150,2240,3195,3190.61,1.30,0,-8,3301,3247,3196,3142,3091,3275,3170,51,955,500,2040,5,1,10210765,325,15.22,0.31,12,0.00,209.00,10349.00,5220,20240517,-39.08,2730,20241209,16.48,3875,-17.94,20250123,3030,4.95,20250211,5220,-39.08,20240517,2730,16.48,20241209,0.69,N,038950,500,51 억,,132619,N,N,0,N,00,N 20250306,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,35,2,1.11,12617890,3984,263.49,3190,3250,3145,4105,2215,3160,3167.14,1.30,0,-34,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,326,15.29,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.79,2730,20241209,17.03,3875,-17.55,20250123,3030,5.45,20250211,5220,-38.79,20240517,2730,17.03,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N 20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,35,2,1.11,12090215,3819,252.58,3190,3250,3145,4105,2215,3160,3165.81,1.30,0,31,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,326,15.29,0.31,12,0.04,209.00,10349.00,5220,20240517,-38.79,2730,20241209,17.03,3875,-17.55,20250123,3030,5.45,20250211,5220,-38.79,20240517,2730,17.03,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N 20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,10,2,0.32,7961950,2522,166.80,3190,3250,3145,4105,2215,3160,3157.00,1.30,0,2,3183,3171,3163,3151,3143,3177,3157,51,945,500,2020,5,1,10210765,324,15.17,0.31,12,0.02,209.00,10349.00,5220,20240517,-39.27,2730,20241209,16.12,3875,-18.19,20250123,3030,4.62,20250211,5220,-39.27,20240517,2730,16.12,20241209,0.70,N,038950,500,51 억,,132647,N,N,0,N,00,N diff --git a/039010/price/prices-20250301.csv b/039010/price/prices-20250301.csv index a6c5e0825a93..1c545552abae 100644 --- a/039010/price/prices-20250301.csv +++ b/039010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-30,5,-0.48,62132870,9996,86.20,6210,6260,6170,8150,4390,6270,6215.76,2.98,0,-2282,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,538,-42.45,0.57,12,0.12,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7160,-12.85,20240520,5090,22.59,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,56743980,9130,78.73,6210,6260,6170,8150,4390,6270,6215.11,2.98,0,-2077,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,536,-42.24,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.58,5090,20240805,22.00,6640,-6.48,20250102,5890,5.43,20250203,7160,-13.27,20240520,5090,22.00,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-20,5,-0.32,40989160,6595,56.87,6210,6260,6170,8150,4390,6270,6215.19,2.98,0,-1077,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,539,-42.52,0.57,12,0.08,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-20,5,-0.32,38220080,6152,53.05,6210,6250,6170,8150,4390,6270,6212.63,2.98,0,-971,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,539,-42.52,0.57,12,0.07,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7160,-12.71,20240520,5090,22.79,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,24929040,4018,34.65,6210,6240,6170,8150,4390,6270,6204.34,2.98,0,-345,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,535,-42.18,0.57,12,0.05,-147.00,10879.00,7270,20240226,-14.72,5090,20240805,21.81,6640,-6.63,20250102,5890,5.26,20250203,7160,-13.41,20240520,5090,21.81,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,21783580,3511,30.28,6210,6240,6170,8150,4390,6270,6204.38,2.98,0,-132,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,536,-42.24,0.57,12,0.04,-147.00,10879.00,7270,20240226,-14.58,5090,20240805,22.00,6640,-6.48,20250102,5890,5.43,20250203,7160,-13.27,20240520,5090,22.00,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,8901080,1436,12.38,6210,6240,6170,8150,4390,6270,6198.52,2.98,0,-129,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,536,-42.24,0.57,12,0.02,-147.00,10879.00,7270,20240226,-14.58,5090,20240805,22.00,6640,-6.48,20250102,5890,5.43,20250203,7160,-13.27,20240520,5090,22.00,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N +20250307,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,229370,37,0.32,6210,6210,6190,8150,4390,6270,6199.19,2.98,0,-23,6423,6346,6273,6196,6123,6310,6160,43,1880,500,3880,10,1,8625000,536,-42.24,0.57,12,0.00,-147.00,10879.00,7270,20240226,-14.58,5090,20240805,22.00,6640,-6.48,20250102,5890,5.43,20250203,7160,-13.27,20240520,5090,22.00,20240805,1.89,N,039010,500,43 억,,257146,N,N,0,N,00,N 20250306,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-30,5,-0.48,72217720,11560,28.72,6300,6350,6200,8190,4410,6300,6247.21,2.97,0,-116,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,541,-42.65,0.58,12,0.13,-147.00,10879.00,7270,20240226,-13.76,5090,20240805,23.18,6640,-5.57,20250102,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N 20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,71108490,11383,28.28,6300,6350,6200,8190,4410,6300,6246.90,2.97,0,-19,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,538,-42.45,0.57,12,0.13,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7160,-12.85,20240520,5090,22.59,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N 20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-60,5,-0.95,57045250,9128,22.68,6300,6350,6200,8190,4410,6300,6249.48,2.97,0,127,6586,6442,6336,6192,6086,6425,6175,43,1890,500,3900,10,1,8625000,538,-42.45,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7160,-12.85,20240520,5090,22.59,20240805,1.90,N,039010,500,43 억,,256341,N,N,0,N,00,N diff --git a/039020/price/prices-20250301.csv b/039020/price/prices-20250301.csv index e8c3eeea75b5..175b1005736a 100644 --- a/039020/price/prices-20250301.csv +++ b/039020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3625,-60,5,-1.63,195372480,53502,152.12,3720,3720,3625,4790,2580,3685,3651.69,0.33,0,4839,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,819,-10.45,0.40,12,0.24,-347.00,9093.00,4620,20250113,-21.54,1998,20240624,81.43,4620,-21.54,20250113,3395,6.77,20250116,4620,-21.54,20250113,1998,81.43,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,150437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3630,-55,5,-1.49,183287310,50170,142.64,3720,3720,3625,4790,2580,3685,3653.32,0.33,0,8075,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,820,-10.46,0.40,12,0.22,-347.00,9093.00,4620,20250113,-21.43,1998,20240624,81.68,4620,-21.43,20250113,3395,6.92,20250116,4620,-21.43,20250113,1998,81.68,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,140435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3640,-45,5,-1.22,153169215,41888,119.09,3720,3720,3625,4790,2580,3685,3656.64,0.33,0,5465,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,822,-10.49,0.40,12,0.19,-347.00,9093.00,4620,20250113,-21.21,1998,20240624,82.18,4620,-21.21,20250113,3395,7.22,20250116,4620,-21.21,20250113,1998,82.18,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,130436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3675,-10,5,-0.27,87759050,24028,68.32,3720,3720,3625,4790,2580,3685,3652.37,0.33,0,-1951,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,830,-10.59,0.40,12,0.11,-347.00,9093.00,4620,20250113,-20.45,1998,20240624,83.93,4620,-20.45,20250113,3395,8.25,20250116,4620,-20.45,20250113,1998,83.93,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,120437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3660,-25,5,-0.68,51789325,14171,40.29,3720,3720,3625,4790,2580,3685,3654.60,0.33,0,-1525,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,827,-10.55,0.40,12,0.06,-347.00,9093.00,4620,20250113,-20.78,1998,20240624,83.18,4620,-20.78,20250113,3395,7.81,20250116,4620,-20.78,20250113,1998,83.18,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,110436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3675,-10,5,-0.27,42120855,11530,32.78,3720,3720,3625,4790,2580,3685,3653.15,0.33,0,-1222,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,830,-10.59,0.40,12,0.05,-347.00,9093.00,4620,20250113,-20.45,1998,20240624,83.93,4620,-20.45,20250113,3395,8.25,20250116,4620,-20.45,20250113,1998,83.93,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,100434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3645,-40,5,-1.09,31944365,8750,24.88,3720,3720,3625,4790,2580,3685,3650.78,0.33,0,-1905,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,823,-10.50,0.40,12,0.04,-347.00,9093.00,4620,20250113,-21.10,1998,20240624,82.43,4620,-21.10,20250113,3395,7.36,20250116,4620,-21.10,20250113,1998,82.43,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N +20250307,090437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3665,-20,5,-0.54,11753905,3201,9.10,3720,3720,3640,4790,2580,3685,3671.95,0.33,0,-940,3751,3717,3661,3627,3571,3735,3645,226,1105,1000,2430,5,1,22584709,828,-10.56,0.40,12,0.01,-347.00,9093.00,4620,20250113,-20.67,1998,20240624,83.43,4620,-20.67,20250113,3395,7.95,20250116,4620,-20.67,20250113,1998,83.43,20240624,1.27,N,039020,1000,225 억,,75633,N,N,0,N,00,N 20250306,160434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3685,15,2,0.41,128026070,35165,29.88,3670,3695,3605,4770,2570,3670,3640.72,0.37,0,-7922,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,832,-10.62,0.41,12,0.16,-347.00,9093.00,4620,20250113,-20.24,1998,20240624,84.43,4620,-20.24,20250113,3395,8.54,20250116,4620,-20.24,20250113,1998,84.43,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N 20250306,150433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3615,-55,5,-1.50,96430695,26546,22.56,3670,3670,3605,4770,2570,3670,3632.59,0.37,0,-3368,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,816,-10.42,0.40,12,0.12,-347.00,9093.00,4620,20250113,-21.75,1998,20240624,80.93,4620,-21.75,20250113,3395,6.48,20250116,4620,-21.75,20250113,1998,80.93,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N 20250306,140433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3620,-50,5,-1.36,77781370,21386,18.17,3670,3670,3610,4770,2570,3670,3637.02,0.37,0,-3136,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,818,-10.43,0.40,12,0.09,-347.00,9093.00,4620,20250113,-21.65,1998,20240624,81.18,4620,-21.65,20250113,3395,6.63,20250116,4620,-21.65,20250113,1998,81.18,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N diff --git a/039030/price/prices-20250301.csv b/039030/price/prices-20250301.csv index 4ec375a496ae..97f9bef506c1 100644 --- a/039030/price/prices-20250301.csv +++ b/039030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125500,600,2,0.48,8802033350,70101,60.65,123500,127500,122500,162300,87500,124900,125562.29,22.40,0,11857,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15461,42.21,2.71,12,0.57,2973.00,46383.00,281000,20240412,-55.34,113500,20241129,10.57,175400,-28.45,20250107,122500,2.45,20250307,281000,-55.34,20240412,113500,10.57,20241129,2.87,N,039030,500,61 억,,2759620,N,N,2599,N,00,N +20250307,150437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125800,900,2,0.72,7935090300,63195,54.68,123500,127500,122500,162300,87500,124900,125565.17,22.40,0,11101,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15498,42.31,2.71,12,0.51,2973.00,46383.00,281000,20240412,-55.23,113500,20241129,10.84,175400,-28.28,20250107,122500,2.69,20250307,281000,-55.23,20240412,113500,10.84,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,140435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125000,100,2,0.08,6801719700,54154,46.85,123500,127500,122500,162300,87500,124900,125599.59,22.40,0,10081,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15399,42.05,2.69,12,0.44,2973.00,46383.00,281000,20240412,-55.52,113500,20241129,10.13,175400,-28.73,20250107,122500,2.04,20250307,281000,-55.52,20240412,113500,10.13,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,130436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125200,300,2,0.24,5794526300,46148,39.93,123500,127500,122500,162300,87500,124900,125563.99,22.40,0,8055,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15424,42.11,2.70,12,0.37,2973.00,46383.00,281000,20240412,-55.44,113500,20241129,10.31,175400,-28.62,20250107,122500,2.20,20250307,281000,-55.44,20240412,113500,10.31,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,120437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124900,0,3,0.00,5224290950,41587,35.98,123500,127500,122500,162300,87500,124900,125623.19,22.40,0,6686,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15387,42.01,2.69,12,0.34,2973.00,46383.00,281000,20240412,-55.55,113500,20241129,10.04,175400,-28.79,20250107,122500,1.96,20250307,281000,-55.55,20240412,113500,10.04,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,110436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,125500,600,2,0.48,4212111250,33485,28.97,123500,127500,122500,162300,87500,124900,125791.02,22.40,0,5895,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15461,42.21,2.71,12,0.27,2973.00,46383.00,281000,20240412,-55.34,113500,20241129,10.57,175400,-28.45,20250107,122500,2.45,20250307,281000,-55.34,20240412,113500,10.57,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,100434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126400,1500,2,1.20,3779211250,30047,26.00,123500,127500,122500,162300,87500,124900,125776.69,22.40,0,5794,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15572,42.52,2.73,12,0.24,2973.00,46383.00,281000,20240412,-55.02,113500,20241129,11.37,175400,-27.94,20250107,122500,3.18,20250307,281000,-55.02,20240412,113500,11.37,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N +20250307,090437,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124000,-900,5,-0.72,389897250,3165,2.74,123500,124100,122500,162300,87500,124900,123189.74,22.40,0,-144,132766,128832,126666,122732,120566,127750,121650,62,37400,500,89920,100,1,12319550,15276,41.71,2.67,12,0.03,2973.00,46383.00,281000,20240412,-55.87,113500,20241129,9.25,175400,-29.30,20250107,122500,1.22,20250307,281000,-55.87,20240412,113500,9.25,20241129,2.87,N,039030,500,61 억,,2759620,N,N,5135,N,00,N 20250306,160434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124900,-4000,5,-3.10,14500559300,114750,141.75,130000,130600,124500,167500,90300,128900,126367.86,22.52,0,-16826,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15387,42.01,2.69,12,0.93,2973.00,46383.00,281000,20240412,-55.55,113500,20241129,10.04,175400,-28.79,20250107,124500,0.32,20250306,281000,-55.55,20240412,113500,10.04,20241129,2.92,N,039030,500,61 억,,2774912,N,N,5125,N,00,N 20250306,150434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124700,-4200,5,-3.26,13829364600,109375,135.11,130000,130600,124500,167500,90300,128900,126439.88,22.52,0,-18418,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15362,41.94,2.69,12,0.89,2973.00,46383.00,281000,20240412,-55.62,113500,20241129,9.87,175400,-28.91,20250107,124500,0.16,20250306,281000,-55.62,20240412,113500,9.87,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N 20250306,140433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124700,-4200,5,-3.26,11684128350,92181,113.87,130000,130600,124600,167500,90300,128900,126752.00,22.52,0,-24808,134300,131600,129800,127100,125300,130700,126200,62,38600,500,92800,100,1,12319550,15362,41.94,2.69,12,0.75,2973.00,46383.00,281000,20240412,-55.62,113500,20241129,9.87,175400,-28.91,20250107,124600,0.08,20250306,281000,-55.62,20240412,113500,9.87,20241129,2.92,N,039030,500,61 억,,2774912,N,N,492,N,00,N diff --git a/039130/price/prices-20250301.csv b/039130/price/prices-20250301.csv index 339de4354ef8..909478814c0c 100644 --- a/039130/price/prices-20250301.csv +++ b/039130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55300,700,2,1.28,5317944900,95847,82.17,53900,56400,53900,70900,38300,54600,55483.69,14.90,0,25040,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8870,18.86,4.34,12,0.60,2932.00,12740.00,70600,20240325,-21.67,44150,20240805,25.25,58600,-5.63,20250212,52000,6.35,20250107,70600,-21.67,20240325,44150,25.25,20240805,0.27,N,039130,500,80 억,,2390576,N,N,15,N,00,N +20250307,150438,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55200,600,2,1.10,5086074100,91653,78.58,53900,56400,53900,70900,38300,54600,55492.72,14.90,0,25425,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8854,18.83,4.33,12,0.57,2932.00,12740.00,70600,20240325,-21.81,44150,20240805,25.03,58600,-5.80,20250212,52000,6.15,20250107,70600,-21.81,20240325,44150,25.03,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,140436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55200,600,2,1.10,4640534000,83584,71.66,53900,56400,53900,70900,38300,54600,55519.41,14.90,0,24641,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8854,18.83,4.33,12,0.52,2932.00,12740.00,70600,20240325,-21.81,44150,20240805,25.03,58600,-5.80,20250212,52000,6.15,20250107,70600,-21.81,20240325,44150,25.03,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,130437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55500,900,2,1.65,4244072500,76431,65.53,53900,56400,53900,70900,38300,54600,55528.16,14.90,0,23259,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8902,18.93,4.36,12,0.48,2932.00,12740.00,70600,20240325,-21.39,44150,20240805,25.71,58600,-5.29,20250212,52000,6.73,20250107,70600,-21.39,20240325,44150,25.71,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,120438,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55700,1100,2,2.01,3702115200,66681,57.17,53900,56400,53900,70900,38300,54600,55519.79,14.90,0,21010,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8934,19.00,4.37,12,0.42,2932.00,12740.00,70600,20240325,-21.10,44150,20240805,26.16,58600,-4.95,20250212,52000,7.12,20250107,70600,-21.10,20240325,44150,26.16,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,110436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55700,1100,2,2.01,3139437300,56585,48.51,53900,56400,53900,70900,38300,54600,55481.79,14.90,0,19221,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8934,19.00,4.37,12,0.35,2932.00,12740.00,70600,20240325,-21.10,44150,20240805,26.16,58600,-4.95,20250212,52000,7.12,20250107,70600,-21.10,20240325,44150,26.16,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,100434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55400,800,2,1.47,1111705500,20269,17.38,53900,55400,53900,70900,38300,54600,54847.58,14.90,0,6104,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8886,18.89,4.35,12,0.13,2932.00,12740.00,70600,20240325,-21.53,44150,20240805,25.48,58600,-5.46,20250212,52000,6.54,20250107,70600,-21.53,20240325,44150,25.48,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N +20250307,090437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54700,100,2,0.18,182463000,3349,2.87,53900,54800,53900,70900,38300,54600,54482.83,14.90,0,380,56333,55466,54433,53566,52533,54950,53050,80,16300,500,41490,100,1,16039185,8773,18.66,4.29,12,0.02,2932.00,12740.00,70600,20240325,-22.52,44150,20240805,23.90,58600,-6.66,20250212,52000,5.19,20250107,70600,-22.52,20240325,44150,23.90,20240805,0.27,N,039130,500,80 억,,2390576,N,N,99,N,00,N 20250306,160435,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54600,-100,5,-0.18,6311976350,116372,326.34,54800,55300,53400,71100,38300,54700,54239.38,14.87,0,-1730,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8757,18.62,4.29,12,0.73,2932.00,12740.00,70600,20240325,-22.66,44150,20240805,23.67,58600,-6.83,20250212,52000,5.00,20250107,70600,-22.66,20240325,44150,23.67,20240805,0.25,N,039130,500,80 억,,2385594,N,N,99,N,00,N 20250306,150434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,54150,-550,5,-1.01,4399367800,81314,228.03,54800,55300,53400,71100,38300,54700,54103.45,14.87,0,-4509,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8685,18.47,4.25,12,0.51,2932.00,12740.00,70600,20240325,-23.30,44150,20240805,22.65,58600,-7.59,20250212,52000,4.13,20250107,70600,-23.30,20240325,44150,22.65,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N 20250306,140433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53900,-800,5,-1.46,3650988900,67441,189.12,54800,55300,53400,71100,38300,54700,54136.04,14.87,0,-6415,55900,55300,54900,54300,53900,55100,54100,80,16400,500,41570,100,1,16039185,8645,18.38,4.23,12,0.42,2932.00,12740.00,70600,20240325,-23.65,44150,20240805,22.08,58600,-8.02,20250212,52000,3.65,20250107,70600,-23.65,20240325,44150,22.08,20240805,0.25,N,039130,500,80 억,,2385594,N,N,187,N,00,N diff --git a/039200/price/prices-20250301.csv b/039200/price/prices-20250301.csv index 1b1fb2d20719..40f2d80a2d23 100644 --- a/039200/price/prices-20250301.csv +++ b/039200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31850,2550,2,8.70,36675473125,1160868,273.65,29900,32600,29100,38050,20550,29300,31592.63,9.39,0,88205,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12182,-50.00,12.29,12,3.04,-637.00,2591.00,45850,20240821,-30.53,21200,20240223,50.24,32600,-2.30,20250307,23950,32.99,20250107,45850,-30.53,20240821,21600,47.45,20241206,0.70,N,039200,500,191 억,,3592756,N,N,14,N,00,N +20250307,150438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,2400,2,8.19,35392089650,1120356,264.10,29900,32600,29100,38050,20550,29300,31590.04,9.39,0,76633,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12125,-49.76,12.23,12,2.93,-637.00,2591.00,45850,20240821,-30.86,21200,20240223,49.53,32600,-2.76,20250307,23950,32.36,20250107,45850,-30.86,20240821,21600,46.76,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,140436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,2300,2,7.85,32950453600,1043537,245.99,29900,32600,29100,38050,20550,29300,31575.74,9.39,0,61921,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12086,-49.61,12.20,12,2.73,-637.00,2591.00,45850,20240821,-31.08,21200,20240223,49.06,32600,-3.07,20250307,23950,31.94,20250107,45850,-31.08,20240821,21600,46.30,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,130437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31900,2600,2,8.87,29837875400,945318,222.84,29900,32600,29100,38050,20550,29300,31563.85,9.39,0,38418,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12201,-50.08,12.31,12,2.47,-637.00,2591.00,45850,20240821,-30.43,21200,20240223,50.47,32600,-2.15,20250307,23950,33.19,20250107,45850,-30.43,20240821,21600,47.69,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,120438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32050,2750,2,9.39,27487888250,872342,205.64,29900,32600,29100,38050,20550,29300,31510.45,9.39,0,30860,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12259,-50.31,12.37,12,2.28,-637.00,2591.00,45850,20240821,-30.10,21200,20240223,51.18,32600,-1.69,20250307,23950,33.82,20250107,45850,-30.10,20240821,21600,48.38,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,110437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32200,2900,2,9.90,23059222750,734491,173.14,29900,32600,29100,38050,20550,29300,31394.83,9.39,0,8194,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12316,-50.55,12.43,12,1.92,-637.00,2591.00,45850,20240821,-29.77,21200,20240223,51.89,32600,-1.23,20250307,23950,34.45,20250107,45850,-29.77,20240821,21600,49.07,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,100435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32400,3100,2,10.58,18220319325,583194,137.48,29900,32550,29100,38050,20550,29300,31242.30,9.39,0,17935,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,12392,-50.86,12.50,12,1.52,-637.00,2591.00,45850,20240821,-29.33,21200,20240223,52.83,32550,-0.46,20250307,23950,35.28,20250107,45850,-29.33,20240821,21600,50.00,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N +20250307,090438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29350,50,2,0.17,2023523400,68030,16.04,29900,30150,29100,38050,20550,29300,29744.57,9.39,0,-19512,32600,30950,29750,28100,26900,30350,27500,191,8750,500,21090,50,1,38248176,11226,-46.08,11.33,12,0.18,-637.00,2591.00,45850,20240821,-35.99,21200,20240223,38.44,31850,-7.85,20250305,23950,22.55,20250107,45850,-35.99,20240821,21600,35.88,20241206,0.70,N,039200,500,191 억,,3592756,N,N,0,N,00,N 20250306,160435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29300,-1800,5,-5.79,12380312300,420514,118.57,31350,31400,28550,40400,21800,31100,29441.02,9.51,0,-49857,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11207,-46.00,11.31,12,1.10,-637.00,2591.00,45850,20240821,-36.10,21200,20240222,38.21,31850,-8.01,20250305,23950,22.34,20250107,45850,-36.10,20240821,21600,35.65,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N 20250306,150434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-1950,5,-6.27,11656132100,395686,111.57,31350,31400,28550,40400,21800,31100,29458.03,9.51,0,-54061,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11149,-45.76,11.25,12,1.03,-637.00,2591.00,45850,20240821,-36.42,21200,20240222,37.50,31850,-8.48,20250305,23950,21.71,20250107,45850,-36.42,20240821,21600,34.95,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N 20250306,140434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29100,-2000,5,-6.43,10712804550,363348,102.45,31350,31400,28550,40400,21800,31100,29483.59,9.51,0,-48543,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11130,-45.68,11.23,12,0.95,-637.00,2591.00,45850,20240821,-36.53,21200,20240222,37.26,31850,-8.63,20250305,23950,21.50,20250107,45850,-36.53,20240821,21600,34.72,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N diff --git a/039240/price/prices-20250301.csv b/039240/price/prices-20250301.csv index 69b9674357e3..23ddde8908de 100644 --- a/039240/price/prices-20250301.csv +++ b/039240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,-165,5,-3.47,4559635385,973396,165.77,4755,4865,4415,6180,3330,4755,4684.30,5.37,0,12779,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1238,16.63,1.10,12,3.61,276.00,4160.00,7200,20250117,-36.25,2590,20240806,77.22,7200,-36.25,20250117,4190,9.55,20250212,7200,-36.25,20250117,2590,77.22,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,150438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,-160,5,-3.36,4357814360,929627,158.31,4755,4865,4415,6180,3330,4755,4687.69,5.37,0,10159,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1240,16.65,1.10,12,3.45,276.00,4160.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4190,9.67,20250212,7200,-36.18,20250117,2590,77.41,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-330,5,-6.94,3046925581,642833,109.47,4755,4865,4415,6180,3330,4755,4739.84,5.37,0,-49999,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1194,16.03,1.06,12,2.38,276.00,4160.00,7200,20250117,-38.54,2590,20240806,70.85,7200,-38.54,20250117,4190,5.61,20250212,7200,-38.54,20250117,2590,70.85,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,130437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,45,2,0.95,2023187681,424825,72.35,4755,4860,4580,6180,3330,4755,4762.40,5.37,0,-43158,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1295,17.39,1.15,12,1.57,276.00,4160.00,7200,20250117,-33.33,2590,20240806,85.33,7200,-33.33,20250117,4190,14.56,20250212,7200,-33.33,20250117,2590,85.33,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,120438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,5,2,0.11,1605458119,337887,57.54,4755,4860,4580,6180,3330,4755,4751.46,5.37,0,-41079,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1284,17.25,1.14,12,1.25,276.00,4160.00,7200,20250117,-33.89,2590,20240806,83.78,7200,-33.89,20250117,4190,13.60,20250212,7200,-33.89,20250117,2590,83.78,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,110437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4775,20,2,0.42,997425878,211227,35.97,4755,4815,4580,6180,3330,4755,4722.04,5.37,0,-24819,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1288,17.30,1.15,12,0.78,276.00,4160.00,7200,20250117,-33.68,2590,20240806,84.36,7200,-33.68,20250117,4190,13.96,20250212,7200,-33.68,20250117,2590,84.36,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,100435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-15,5,-0.32,879744094,186405,31.74,4755,4815,4580,6180,3330,4755,4719.51,5.37,0,-24029,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1279,17.17,1.14,12,0.69,276.00,4160.00,7200,20250117,-34.17,2590,20240806,83.01,7200,-34.17,20250117,4190,13.13,20250212,7200,-34.17,20250117,2590,83.01,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N +20250307,090438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-75,5,-1.58,69844460,14802,2.52,4755,4755,4675,6180,3330,4755,4718.31,5.37,0,-4263,4905,4830,4680,4605,4455,4867,4642,27,1425,100,3040,5,1,26979604,1263,16.96,1.12,12,0.05,276.00,4160.00,7200,20250117,-35.00,2590,20240806,80.69,7200,-35.00,20250117,4190,11.69,20250212,7200,-35.00,20250117,2590,80.69,20240806,6.08,N,039240,100,26 억,,1447481,N,N,0,N,00,N 20250306,160435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,30,2,0.63,2627960888,565062,41.86,4690,4755,4530,6140,3310,4725,4650.45,5.23,0,32611,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1283,17.23,1.14,12,2.09,276.00,4160.00,7200,20250117,-33.96,2590,20240806,83.59,7200,-33.96,20250117,4190,13.48,20250212,7200,-33.96,20250117,2590,83.59,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N 20250306,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-10,5,-0.21,2471650454,532055,39.41,4690,4745,4530,6140,3310,4725,4645.47,5.23,0,22959,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1272,17.08,1.13,12,1.97,276.00,4160.00,7200,20250117,-34.51,2590,20240806,82.05,7200,-34.51,20250117,4190,12.53,20250212,7200,-34.51,20250117,2590,82.05,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N 20250306,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-30,5,-0.63,2143137905,462418,34.25,4690,4745,4530,6140,3310,4725,4634.63,5.23,0,27770,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1267,17.01,1.13,12,1.71,276.00,4160.00,7200,20250117,-34.79,2590,20240806,81.27,7200,-34.79,20250117,4190,12.05,20250212,7200,-34.79,20250117,2590,81.27,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N diff --git a/039290/price/prices-20250301.csv b/039290/price/prices-20250301.csv index 13a869aca72f..bb10ef9554be 100644 --- a/039290/price/prices-20250301.csv +++ b/039290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-200,5,-3.04,214153735,33334,175.86,6570,6600,6320,8550,4610,6580,6424.55,1.26,-5400,-5355,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,555,8.96,0.72,12,0.38,712.00,8897.00,11630,20240223,-45.14,5360,20241115,19.03,9520,-32.98,20250204,6320,0.95,20250307,11300,-43.54,20240430,5360,19.03,20241115,3.51,N,039290,500,43 억,,53877,N,N,0,N,00,N +20250307,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-210,5,-3.19,199095915,30969,163.38,6570,6600,6320,8550,4610,6580,6428.88,1.27,-5263,-5106,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,554,8.95,0.72,12,0.36,712.00,8897.00,11630,20240223,-45.23,5360,20241115,18.84,9520,-33.09,20250204,6320,0.79,20250307,11300,-43.63,20240430,5360,18.84,20241115,3.51,N,039290,500,43 억,,54014,N,N,0,N,00,N +20250307,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-130,5,-1.98,130234245,20150,106.30,6570,6600,6400,8550,4610,6580,6463.24,1.30,-3944,-3941,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,561,9.06,0.72,12,0.23,712.00,8897.00,11630,20240223,-44.54,5360,20241115,20.34,9520,-32.25,20250204,6400,0.78,20250307,11300,-42.92,20240430,5360,20.34,20241115,3.51,N,039290,500,43 억,,55333,N,N,0,N,00,N +20250307,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-130,5,-1.98,118981115,18408,97.11,6570,6600,6400,8550,4610,6580,6463.55,1.33,-2539,-2536,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,561,9.06,0.72,12,0.21,712.00,8897.00,11630,20240223,-44.54,5360,20241115,20.34,9520,-32.25,20250204,6400,0.78,20250307,11300,-42.92,20240430,5360,20.34,20241115,3.51,N,039290,500,43 억,,56738,N,N,0,N,00,N +20250307,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-160,5,-2.43,114320355,17684,93.29,6570,6600,6400,8550,4610,6580,6464.62,1.33,-2465,-2462,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,558,9.02,0.72,12,0.20,712.00,8897.00,11630,20240223,-44.80,5360,20241115,19.78,9520,-32.56,20250204,6400,0.31,20250307,11300,-43.19,20240430,5360,19.78,20241115,3.51,N,039290,500,43 억,,56812,N,N,0,N,00,N +20250307,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-130,5,-1.98,83921030,12952,68.33,6570,6600,6420,8550,4610,6580,6479.39,1.38,-529,-557,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,561,9.06,0.72,12,0.15,712.00,8897.00,11630,20240223,-44.54,5360,20241115,20.34,9520,-32.25,20250204,6420,0.47,20250307,11300,-42.92,20240430,5360,20.34,20241115,3.51,N,039290,500,43 억,,58748,N,N,0,N,00,N +20250307,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-60,5,-0.91,54075550,8326,43.93,6570,6600,6460,8550,4610,6580,6494.78,1.40,212,193,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,567,9.16,0.73,12,0.10,712.00,8897.00,11630,20240223,-43.94,5360,20241115,21.64,9520,-31.51,20250204,6460,0.93,20250307,11300,-42.30,20240430,5360,21.64,20241115,3.51,N,039290,500,43 억,,59489,N,N,0,N,00,N +20250307,090438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,20,2,0.30,2170710,332,1.75,6570,6600,6510,8550,4610,6580,6538.28,1.39,-227,-240,6806,6692,6616,6502,6426,6655,6465,43,1970,500,4470,10,1,8693978,574,9.27,0.74,12,0.00,712.00,8897.00,11630,20240223,-43.25,5360,20241115,23.13,9520,-30.67,20250204,6460,2.17,20250304,11300,-41.59,20240430,5360,23.13,20241115,3.51,N,039290,500,43 억,,59050,N,N,0,N,00,N 20250306,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-60,5,-0.90,123474050,18719,90.63,6640,6730,6540,8630,4650,6640,6596.19,1.39,-2297,-2336,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,572,9.24,0.74,12,0.22,712.00,8897.00,11930,20240222,-44.84,5360,20241115,22.76,9520,-30.88,20250204,6460,1.86,20250304,11300,-41.77,20240430,5360,22.76,20241115,3.56,N,039290,500,43 억,,59277,N,N,0,N,00,N 20250306,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-90,5,-1.36,93203750,14100,68.27,6640,6730,6550,8630,4650,6640,6610.20,1.39,-2227,-2233,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,569,9.20,0.74,12,0.16,712.00,8897.00,11930,20240222,-45.10,5360,20241115,22.20,9520,-31.20,20250204,6460,1.39,20250304,11300,-42.04,20240430,5360,22.20,20241115,3.56,N,039290,500,43 억,,59347,N,N,0,N,00,N 20250306,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-30,5,-0.45,73527410,11105,53.77,6640,6730,6550,8630,4650,6640,6621.11,1.41,-1411,-1410,6806,6722,6626,6542,6446,6765,6585,43,1990,500,4510,10,1,8693978,575,9.28,0.74,12,0.13,712.00,8897.00,11930,20240222,-44.59,5360,20241115,23.32,9520,-30.57,20250204,6460,2.32,20250304,11300,-41.50,20240430,5360,23.32,20241115,3.56,N,039290,500,43 억,,60163,N,N,0,N,00,N diff --git a/039310/price/prices-20250301.csv b/039310/price/prices-20250301.csv index 066a3cb674ff..cca4090d9405 100644 --- a/039310/price/prices-20250301.csv +++ b/039310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,36,2,2.32,100586311,64716,74.98,1548,1590,1533,2015,1085,1550,1554.27,1.16,0,-624,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,287,2.09,0.28,12,0.36,759.00,5588.00,2360,20240307,-32.80,1366,20241209,16.11,1930,-17.82,20250203,1493,6.23,20250116,2360,-32.80,20240307,1366,16.11,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-6,5,-0.39,96188909,61905,71.72,1548,1569,1533,2015,1085,1550,1553.81,1.16,0,-421,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,280,2.03,0.28,12,0.34,759.00,5588.00,2360,20240307,-34.58,1366,20241209,13.03,1930,-20.00,20250203,1493,3.42,20250116,2360,-34.58,20240307,1366,13.03,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,12,2,0.77,88876209,57207,66.28,1548,1569,1533,2015,1085,1550,1553.59,1.16,0,-387,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,283,2.06,0.28,12,0.32,759.00,5588.00,2360,20240307,-33.81,1366,20241209,14.35,1930,-19.07,20250203,1493,4.62,20250116,2360,-33.81,20240307,1366,14.35,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,10,2,0.65,88785499,57149,66.21,1548,1569,1533,2015,1085,1550,1553.58,1.16,0,-386,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,283,2.06,0.28,12,0.32,759.00,5588.00,2360,20240307,-33.90,1366,20241209,14.20,1930,-19.17,20250203,1493,4.49,20250116,2360,-33.90,20240307,1366,14.20,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,120439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1563,13,2,0.84,86340881,55582,64.40,1548,1569,1533,2015,1085,1550,1553.40,1.16,0,-398,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,283,2.06,0.28,12,0.31,759.00,5588.00,2360,20240307,-33.77,1366,20241209,14.42,1930,-19.02,20250203,1493,4.69,20250116,2360,-33.77,20240307,1366,14.42,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,5,2,0.32,84507240,54406,63.03,1548,1569,1533,2015,1085,1550,1553.27,1.16,0,-326,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,282,2.05,0.28,12,0.30,759.00,5588.00,2360,20240307,-34.11,1366,20241209,13.84,1930,-19.43,20250203,1493,4.15,20250116,2360,-34.11,20240307,1366,13.84,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,8,2,0.52,83784641,53940,62.49,1548,1569,1533,2015,1085,1550,1553.29,1.16,0,-340,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,282,2.05,0.28,12,0.30,759.00,5588.00,2360,20240307,-33.98,1366,20241209,14.06,1930,-19.27,20250203,1493,4.35,20250116,2360,-33.98,20240307,1366,14.06,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N +20250307,090439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,-15,5,-0.97,11543915,7518,8.71,1548,1548,1533,2015,1085,1550,1535.50,1.16,0,-36,1720,1635,1589,1504,1458,1612,1481,91,465,500,1050,1,1,18121667,278,2.02,0.27,12,0.04,759.00,5588.00,2360,20240307,-34.96,1366,20241209,12.37,1930,-20.47,20250203,1493,2.81,20250116,2360,-34.96,20240307,1366,12.37,20241209,0.00,N,039310,500,90 억,,211016,N,N,0,N,00,N 20250306,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-113,5,-6.79,128911248,80513,1004.65,1665,1674,1543,2160,1165,1663,1601.23,1.05,0,122,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,281,2.04,0.28,12,0.44,759.00,5588.00,2360,20240307,-34.32,1366,20241209,13.47,1930,-19.69,20250203,1493,3.82,20250116,2360,-34.32,20240307,1366,13.47,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N 20250306,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-98,5,-5.89,107115337,66488,829.65,1665,1674,1554,2160,1165,1663,1611.05,1.05,0,1721,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,284,2.06,0.28,12,0.37,759.00,5588.00,2360,20240307,-33.69,1366,20241209,14.57,1930,-18.91,20250203,1493,4.82,20250116,2360,-33.69,20240307,1366,14.57,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N 20250306,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,-57,5,-3.43,86348356,53221,664.10,1665,1674,1573,2160,1165,1663,1622.45,1.05,0,989,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,291,2.12,0.29,12,0.29,759.00,5588.00,2360,20240307,-31.95,1366,20241209,17.57,1930,-16.79,20250203,1493,7.57,20250116,2360,-31.95,20240307,1366,17.57,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N diff --git a/039340/price/prices-20250301.csv b/039340/price/prices-20250301.csv index fd0639e25a59..39ec797e4a9f 100644 --- a/039340/price/prices-20250301.csv +++ b/039340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,173397410,28958,175.13,6000,6050,5960,7800,4200,6000,5987.89,3.33,-1627,-1611,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.13,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,374773,N,N,0,N,00,N +20250307,150439,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,170803730,28525,172.51,6000,6050,5960,7800,4200,6000,5987.86,3.33,-1551,-1535,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.12,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,374849,N,N,0,N,00,N +20250307,140437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,40201180,6715,40.61,6000,6050,5960,7800,4200,6000,5986.77,3.33,-744,-728,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.03,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,375656,N,N,0,N,00,N +20250307,130438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,32649870,5454,32.98,6000,6050,5960,7800,4200,6000,5986.41,3.34,-414,-398,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.02,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,375986,N,N,0,N,00,N +20250307,120439,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,19035730,3178,19.22,6000,6050,5960,7800,4200,6000,5989.85,3.34,-323,-307,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,376077,N,N,0,N,00,N +20250307,110438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,-10,5,-0.17,16020510,2675,16.18,6000,6050,5960,7800,4200,6000,5988.98,3.34,-250,-234,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1378,12.85,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.18,N,039340,500,115 억,,376150,N,N,0,N,00,N +20250307,100436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,10,2,0.17,9718160,1622,9.81,6000,6050,5960,7800,4200,6000,5991.47,3.34,-224,-208,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1382,12.90,0.75,12,0.01,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.18,N,039340,500,115 억,,376176,N,N,0,N,00,N +20250307,090439,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-20,5,-0.33,2719060,454,2.75,6000,6000,5960,7800,4200,6000,5989.12,3.34,-91,-76,6113,6056,6003,5946,5893,6085,5975,115,1800,500,4560,10,1,23000000,1375,12.83,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.18,N,039340,500,115 억,,376309,N,N,0,N,00,N 20250306,160436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,10,2,0.17,99145370,16534,69.70,5980,6060,5950,7780,4200,5990,5996.27,3.34,-942,-1054,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1380,12.88,0.75,12,0.07,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,376400,N,N,0,N,00,N 20250306,150435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,10,2,0.17,90724800,15130,63.78,5980,6060,5950,7780,4200,5990,5996.35,3.34,-877,-989,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1380,12.88,0.75,12,0.07,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6760,-11.24,20240405,4930,21.70,20240805,0.14,N,039340,500,115 억,,376465,N,N,0,N,00,N 20250306,140435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,30,2,0.50,39849870,6643,28.00,5980,6060,5950,7780,4200,5990,5998.78,3.34,-582,-694,6083,6036,5963,5916,5843,6060,5940,115,1790,500,4550,10,1,23000000,1385,12.92,0.75,12,0.03,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.14,N,039340,500,115 억,,376760,N,N,0,N,00,N diff --git a/039420/price/prices-20250301.csv b/039420/price/prices-20250301.csv index 413ed337580a..973e97c15d55 100644 --- a/039420/price/prices-20250301.csv +++ b/039420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,122766940,48200,114.09,2560,2575,2540,3350,1810,2580,2547.03,3.26,0,-844,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.20,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,150439,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,118883650,46691,110.52,2560,2575,2540,3350,1810,2580,2546.18,3.26,0,-320,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.19,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,140437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,-20,5,-0.78,14624015,5699,13.49,2560,2575,2555,3350,1810,2580,2566.07,3.26,0,-145,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,618,8.13,1.03,12,0.02,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,130438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,11009455,4288,10.15,2560,2575,2555,3350,1810,2580,2567.50,3.26,0,-145,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.02,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,120439,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,6408850,2499,5.92,2560,2575,2555,3350,1810,2580,2564.57,3.26,0,-141,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.01,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,110438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,5594110,2182,5.16,2560,2570,2555,3350,1810,2580,2563.75,3.26,0,-134,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.01,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,100436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-15,5,-0.58,2061735,805,1.91,2560,2565,2555,3350,1810,2580,2561.16,3.26,0,-37,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,620,8.14,1.03,12,0.00,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N +20250307,090439,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,-25,5,-0.97,235420,92,0.22,2560,2560,2555,3350,1810,2580,2558.91,3.26,0,0,2610,2595,2570,2555,2530,2600,2560,121,770,500,1960,5,1,24154730,617,8.11,1.03,12,0.00,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.24,N,039420,500,120 억,,787857,N,N,0,N,00,N 20250306,160436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2580,0,3,0.00,108107572,42212,137.79,2580,2585,2545,3350,1810,2580,2561.06,2.94,0,-1171,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,623,8.19,1.04,12,0.17,315.00,2490.00,2940,20241224,-12.24,2350,20241210,9.79,2665,-3.19,20250106,2475,4.24,20250203,2940,-12.24,20241224,2350,9.79,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N 20250306,150436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,56647117,22047,71.97,2580,2585,2560,3350,1810,2580,2569.38,2.94,0,-659,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.09,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N 20250306,140435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,55409937,21566,70.40,2580,2585,2560,3350,1810,2580,2569.32,2.94,0,-474,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.09,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N diff --git a/039440/price/prices-20250301.csv b/039440/price/prices-20250301.csv index 0bc2b52052a1..0e2c183c60d9 100644 --- a/039440/price/prices-20250301.csv +++ b/039440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19300,460,2,2.44,3532941505,184638,42.40,18840,19430,18620,24450,13190,18840,19133.69,0.78,0,55665,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3055,12.69,1.21,12,1.17,1521.00,15978.00,43250,20240313,-55.38,13620,20241210,41.70,25550,-24.46,20250219,17030,13.33,20250102,43250,-55.38,20240313,13620,41.70,20241210,4.45,N,039440,500,79 억,,122872,N,N,1087,N,00,N +20250307,150440,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19260,420,2,2.23,3267773145,170878,39.24,18840,19430,18620,24450,13190,18840,19123.43,0.78,0,54434,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3049,12.66,1.21,12,1.08,1521.00,15978.00,43250,20240313,-55.47,13620,20241210,41.41,25550,-24.62,20250219,17030,13.09,20250102,43250,-55.47,20240313,13620,41.41,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,140437,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19150,310,2,1.65,2877454755,150486,34.56,18840,19430,18620,24450,13190,18840,19121.08,0.78,0,49829,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3031,12.59,1.20,12,0.95,1521.00,15978.00,43250,20240313,-55.72,13620,20241210,40.60,25550,-25.05,20250219,17030,12.45,20250102,43250,-55.72,20240313,13620,40.60,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,130439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19190,350,2,1.86,2436329885,127594,29.30,18840,19430,18620,24450,13190,18840,19094.40,0.78,0,38891,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3038,12.62,1.20,12,0.81,1521.00,15978.00,43250,20240313,-55.63,13620,20241210,40.90,25550,-24.89,20250219,17030,12.68,20250102,43250,-55.63,20240313,13620,40.90,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,120439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19030,190,2,1.01,2112346325,110579,25.40,18840,19430,18620,24450,13190,18840,19102.60,0.78,0,29015,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3012,12.51,1.19,12,0.70,1521.00,15978.00,43250,20240313,-56.00,13620,20241210,39.72,25550,-25.52,20250219,17030,11.74,20250102,43250,-56.00,20240313,13620,39.72,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,110438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19140,300,2,1.59,1685446095,88201,20.26,18840,19430,18620,24450,13190,18840,19109.16,0.78,0,17176,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3030,12.58,1.20,12,0.56,1521.00,15978.00,43250,20240313,-55.75,13620,20241210,40.53,25550,-25.09,20250219,17030,12.39,20250102,43250,-55.75,20240313,13620,40.53,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,100436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19210,370,2,1.96,1255518625,65851,15.12,18840,19430,18620,24450,13190,18840,19066.06,0.78,0,9225,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,3041,12.63,1.20,12,0.42,1521.00,15978.00,43250,20240313,-55.58,13620,20241210,41.04,25550,-24.81,20250219,17030,12.80,20250102,43250,-55.58,20240313,13620,41.04,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N +20250307,090439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18880,40,2,0.21,307830950,16385,3.76,18840,18880,18620,24450,13190,18840,18787.36,0.78,0,-7406,20826,19832,19306,18312,17786,19570,18050,79,5610,500,13180,10,1,15830000,2989,12.41,1.18,12,0.10,1521.00,15978.00,43250,20240313,-56.35,13620,20241210,38.62,25550,-26.11,20250219,17030,10.86,20250102,43250,-56.35,20240313,13620,38.62,20241210,4.45,N,039440,500,79 억,,122872,N,N,935,N,00,N 20250306,160436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,-1410,5,-6.96,8268262040,433764,301.29,20300,20300,18780,26300,14200,20250,19061.94,1.29,0,-91079,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2982,12.39,1.18,12,2.74,1521.00,15978.00,43250,20240313,-56.44,13620,20241210,38.33,25550,-26.26,20250219,17030,10.63,20250102,43250,-56.44,20240313,13620,38.33,20241210,4.35,N,039440,500,79 억,,204041,N,N,922,N,00,N 20250306,150436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18860,-1390,5,-6.86,7754065370,406485,282.34,20300,20300,18780,26300,14200,20250,19075.90,1.29,0,-85071,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2986,12.40,1.18,12,2.57,1521.00,15978.00,43250,20240313,-56.39,13620,20241210,38.47,25550,-26.18,20250219,17030,10.75,20250102,43250,-56.39,20240313,13620,38.47,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N 20250306,140435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,-1410,5,-6.96,6954358990,364090,252.89,20300,20300,18780,26300,14200,20250,19100.66,1.29,0,-92132,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2982,12.39,1.18,12,2.30,1521.00,15978.00,43250,20240313,-56.44,13620,20241210,38.33,25550,-26.26,20250219,17030,10.63,20250102,43250,-56.44,20240313,13620,38.33,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N diff --git a/039490/price/prices-20250301.csv b/039490/price/prices-20250301.csv index c10815dbca92..0b752aee2370 100644 --- a/039490/price/prices-20250301.csv +++ b/039490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116100,-3000,5,-2.52,8579117700,73508,68.26,117000,118500,115900,154800,83400,119100,116710.08,25.96,0,-8477,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29637,7.73,0.67,12,0.29,15021.00,172847.00,146400,20240716,-20.70,110500,20241209,5.07,126000,-7.86,20250131,111000,4.59,20250102,146400,-20.70,20240716,110500,5.07,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,584,N,00,N +20250307,150440,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116000,-3100,5,-2.60,7691912700,65865,61.16,117000,118500,115900,154800,83400,119100,116782.90,25.96,0,-6350,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29611,7.72,0.67,12,0.26,15021.00,172847.00,146400,20240716,-20.77,110500,20241209,4.98,126000,-7.94,20250131,111000,4.50,20250102,146400,-20.77,20240716,110500,4.98,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,140438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117000,-2100,5,-1.76,4060483800,34667,32.19,117000,118500,116300,154800,83400,119100,117128.04,25.96,0,-13059,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29866,7.79,0.68,12,0.14,15021.00,172847.00,146400,20240716,-20.08,110500,20241209,5.88,126000,-7.14,20250131,111000,5.41,20250102,146400,-20.08,20240716,110500,5.88,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,130439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116800,-2300,5,-1.93,2841864700,24232,22.50,117000,118500,116600,154800,83400,119100,117277.12,25.96,0,-10047,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29815,7.78,0.68,12,0.09,15021.00,172847.00,146400,20240716,-20.22,110500,20241209,5.70,126000,-7.30,20250131,111000,5.23,20250102,146400,-20.22,20240716,110500,5.70,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,120440,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117300,-1800,5,-1.51,2220689150,18923,17.57,117000,118500,116700,154800,83400,119100,117353.69,25.96,0,-6888,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29943,7.81,0.68,12,0.07,15021.00,172847.00,146400,20240716,-19.88,110500,20241209,6.15,126000,-6.90,20250131,111000,5.68,20250102,146400,-19.88,20240716,110500,6.15,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,110439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117500,-1600,5,-1.34,2004639050,17082,15.86,117000,118500,116700,154800,83400,119100,117353.58,25.96,0,-5880,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29994,7.82,0.68,12,0.07,15021.00,172847.00,146400,20240716,-19.74,110500,20241209,6.33,126000,-6.75,20250131,111000,5.86,20250102,146400,-19.74,20240716,110500,6.33,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,100437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117800,-1300,5,-1.09,1640308900,13982,12.98,117000,118500,116700,154800,83400,119100,117315.37,25.96,0,-3921,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,30070,7.84,0.68,12,0.05,15021.00,172847.00,146400,20240716,-19.54,110500,20241209,6.61,126000,-6.51,20250131,111000,6.13,20250102,146400,-19.54,20240716,110500,6.61,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N +20250307,090440,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117400,-1700,5,-1.43,203003100,1731,1.61,117000,118400,116900,154800,83400,119100,117271.88,25.96,0,111,123766,121432,117366,115032,110966,122600,116200,1311,35700,5000,90510,100,1,25526706,29968,7.82,0.68,12,0.01,15021.00,172847.00,146400,20240716,-19.81,110500,20241209,6.24,126000,-6.83,20250131,111000,5.77,20250102,146400,-19.81,20240716,110500,6.24,20241209,0.21,N,039490,5000,1311 억,,6626237,N,N,265,N,00,N 20250306,160437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119100,5900,2,5.21,12583652600,107566,150.47,113800,119700,113300,147100,79300,113200,116985.41,25.85,0,23415,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30402,7.93,0.69,12,0.42,15021.00,172847.00,146400,20240716,-18.65,110500,20241209,7.78,126000,-5.48,20250131,111000,7.30,20250102,146400,-18.65,20240716,110500,7.78,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,265,N,00,N 20250306,150436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119100,5900,2,5.21,11145218400,95479,133.56,113800,119700,113300,147100,79300,113200,116729.53,25.85,0,21059,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30402,7.93,0.69,12,0.37,15021.00,172847.00,146400,20240716,-18.65,110500,20241209,7.78,126000,-5.48,20250131,111000,7.30,20250102,146400,-18.65,20240716,110500,7.78,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N 20250306,140435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119400,6200,2,5.48,9339175700,80283,112.30,113800,119700,113300,147100,79300,113200,116328.19,25.85,0,21998,116733,114966,113533,111766,110333,114250,111050,1311,33900,5000,86030,100,1,25526706,30479,7.95,0.69,12,0.31,15021.00,172847.00,146400,20240716,-18.44,110500,20241209,8.05,126000,-5.24,20250131,111000,7.57,20250102,146400,-18.44,20240716,110500,8.05,20241209,0.22,N,039490,5000,1311 억,,6598970,N,N,1138,N,00,N diff --git a/039560/price/prices-20250301.csv b/039560/price/prices-20250301.csv index 9fa852878654..5c3b8f140522 100644 --- a/039560/price/prices-20250301.csv +++ b/039560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,35,2,0.95,858703797,231374,121.36,3645,3775,3625,4760,2570,3665,3711.33,4.41,0,781,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1466,-1.54,0.48,12,0.58,-2404.00,7657.00,4420,20240313,-16.29,2890,20240708,28.03,4190,-11.69,20250213,3320,11.45,20250102,4420,-16.29,20240313,2890,28.03,20240708,2.05,N,039560,500,210 억,,1745258,N,N,186,N,00,N +20250307,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,20,2,0.55,788674767,212445,111.43,3645,3775,3625,4760,2570,3665,3712.37,4.41,0,5675,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1460,-1.53,0.48,12,0.54,-2404.00,7657.00,4420,20240313,-16.63,2890,20240708,27.51,4190,-12.05,20250213,3320,10.99,20250102,4420,-16.63,20240313,2890,27.51,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,90,2,2.46,519206792,140152,73.51,3645,3775,3625,4760,2570,3665,3704.60,4.41,0,40564,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1488,-1.56,0.49,12,0.35,-2404.00,7657.00,4420,20240313,-15.05,2890,20240708,29.93,4190,-10.38,20250213,3320,13.10,20250102,4420,-15.05,20240313,2890,29.93,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,40,2,1.09,318627130,86533,45.39,3645,3760,3625,4760,2570,3665,3682.15,4.41,0,5099,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1468,-1.54,0.48,12,0.22,-2404.00,7657.00,4420,20240313,-16.18,2890,20240708,28.20,4190,-11.58,20250213,3320,11.60,20250102,4420,-16.18,20240313,2890,28.20,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,0,3,0.00,249180380,67643,35.48,3645,3760,3625,4760,2570,3665,3683.76,4.41,0,1394,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1452,-1.52,0.48,12,0.17,-2404.00,7657.00,4420,20240313,-17.08,2890,20240708,26.82,4190,-12.53,20250213,3320,10.39,20250102,4420,-17.08,20240313,2890,26.82,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,60,2,1.64,201211895,54588,28.63,3645,3760,3625,4760,2570,3665,3686.01,4.41,0,-2079,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1476,-1.55,0.49,12,0.14,-2404.00,7657.00,4420,20240313,-15.72,2890,20240708,28.89,4190,-11.10,20250213,3320,12.20,20250102,4420,-15.72,20240313,2890,28.89,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-15,5,-0.41,90155055,24628,12.92,3645,3760,3625,4760,2570,3665,3660.67,4.41,0,3296,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1446,-1.52,0.48,12,0.06,-2404.00,7657.00,4420,20240313,-17.42,2890,20240708,26.30,4190,-12.89,20250213,3320,9.94,20250102,4420,-17.42,20240313,2890,26.30,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N +20250307,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,20,2,0.55,8946265,2437,1.28,3645,3760,3625,4760,2570,3665,3671.02,4.41,0,-1356,3835,3750,3670,3585,3505,3710,3545,210,1095,500,2630,5,1,39613981,1460,-1.53,0.48,12,0.01,-2404.00,7657.00,4420,20240313,-16.63,2890,20240708,27.51,4190,-12.05,20250213,3320,10.99,20250102,4420,-16.63,20240313,2890,27.51,20240708,2.05,N,039560,500,210 억,,1745258,N,N,118,N,00,N 20250306,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-5,5,-0.14,696738794,189317,95.47,3755,3755,3590,4770,2570,3670,3680.28,4.54,0,-55614,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1452,-1.52,0.48,12,0.48,-2404.00,7657.00,4420,20240313,-17.08,2890,20240708,26.82,4190,-12.53,20250213,3320,10.39,20250102,4420,-17.08,20240313,2890,26.82,20240708,2.05,N,039560,500,210 억,,1798751,N,N,118,N,00,N 20250306,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,15,2,0.41,675181284,183448,92.51,3755,3755,3590,4770,2570,3670,3680.51,4.54,0,-56004,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1460,-1.53,0.48,12,0.46,-2404.00,7657.00,4420,20240313,-16.63,2890,20240708,27.51,4190,-12.05,20250213,3320,10.99,20250102,4420,-16.63,20240313,2890,27.51,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N 20250306,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,5,2,0.14,518985230,141259,71.24,3755,3755,3590,4770,2570,3670,3674.00,4.54,0,-54920,3783,3726,3613,3556,3443,3755,3585,210,1100,500,2640,5,1,39613981,1456,-1.53,0.48,12,0.36,-2404.00,7657.00,4420,20240313,-16.86,2890,20240708,27.16,4190,-12.29,20250213,3320,10.69,20250102,4420,-16.86,20240313,2890,27.16,20240708,2.05,N,039560,500,210 억,,1798751,N,N,36,N,00,N diff --git a/039570/price/prices-20250301.csv b/039570/price/prices-20250301.csv index b414d1823614..896830a69f5d 100644 --- a/039570/price/prices-20250301.csv +++ b/039570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,130,2,1.50,89576405,10308,48.63,8700,8800,8630,11270,6070,8670,8689.99,4.10,0,-1089,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2284,17.36,0.80,12,0.04,507.00,11038.00,12200,20240514,-27.87,7500,20240805,17.33,10220,-13.89,20250121,7540,16.71,20250110,12200,-27.87,20240514,7500,17.33,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,150440,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8670,0,3,0.00,81108705,9334,44.03,8700,8800,8630,11270,6070,8670,8689.60,4.10,0,-1036,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2251,17.10,0.79,12,0.04,507.00,11038.00,12200,20240514,-28.93,7500,20240805,15.60,10220,-15.17,20250121,7540,14.99,20250110,12200,-28.93,20240514,7500,15.60,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,140438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-10,5,-0.12,62409745,7196,33.95,8700,8750,8630,11270,6070,8670,8672.84,4.10,0,-615,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2248,17.08,0.78,12,0.03,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,130439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-20,5,-0.23,59686120,6882,32.47,8700,8750,8630,11270,6070,8670,8672.79,4.10,0,-504,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2245,17.06,0.78,12,0.03,507.00,11038.00,12200,20240514,-29.10,7500,20240805,15.33,10220,-15.36,20250121,7540,14.72,20250110,12200,-29.10,20240514,7500,15.33,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,120440,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-10,5,-0.12,55874970,6441,30.39,8700,8750,8630,11270,6070,8670,8674.89,4.10,0,-423,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2248,17.08,0.78,12,0.02,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,110439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-10,5,-0.12,32761660,3777,17.82,8700,8750,8630,11270,6070,8670,8673.99,4.10,0,-749,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2248,17.08,0.78,12,0.01,507.00,11038.00,12200,20240514,-29.02,7500,20240805,15.47,10220,-15.26,20250121,7540,14.85,20250110,12200,-29.02,20240514,7500,15.47,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,100437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,30,2,0.35,24522190,2828,13.34,8700,8750,8630,11270,6070,8670,8671.21,4.10,0,-678,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2258,17.16,0.79,12,0.01,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N +20250307,090440,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,30,2,0.35,87000,10,0.05,8700,8700,8700,11270,6070,8670,8700.00,4.10,0,0,8896,8782,8716,8602,8536,8750,8570,130,2600,500,6410,10,1,25957601,2258,17.16,0.79,12,0.00,507.00,11038.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,N,039570,500,129 억,,1063200,N,N,9,N,00,N 20250306,160437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8670,-80,5,-0.91,185024905,21197,114.05,8730,8830,8650,11370,6130,8750,8728.83,4.10,0,-449,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2251,17.10,0.79,12,0.08,507.00,11038.00,12200,20240514,-28.93,7500,20240805,15.60,10220,-15.17,20250121,7540,14.99,20250110,12200,-28.93,20240514,7500,15.60,20240805,0.08,N,039570,500,129 억,,1064259,N,N,9,N,00,N 20250306,150437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,-10,5,-0.11,169105225,19372,104.23,8730,8830,8650,11370,6130,8750,8729.36,4.10,0,993,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2269,17.24,0.79,12,0.07,507.00,11038.00,12200,20240514,-28.36,7500,20240805,16.53,10220,-14.48,20250121,7540,15.92,20250110,12200,-28.36,20240514,7500,16.53,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N 20250306,140436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8760,10,2,0.11,145289380,16649,89.58,8730,8830,8650,11370,6130,8750,8726.61,4.10,0,1110,8903,8826,8713,8636,8523,8865,8675,130,2620,500,6470,10,1,25957601,2274,17.28,0.79,12,0.06,507.00,11038.00,12200,20240514,-28.20,7500,20240805,16.80,10220,-14.29,20250121,7540,16.18,20250110,12200,-28.20,20240514,7500,16.80,20240805,0.08,N,039570,500,129 억,,1064259,N,N,11,N,00,N diff --git a/039610/price/prices-20250301.csv b/039610/price/prices-20250301.csv index a94a1f013414..839119860650 100644 --- a/039610/price/prices-20250301.csv +++ b/039610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,160,2,1.40,84488667835,7291655,58.37,11360,12260,11150,14880,8020,11450,11587.05,3.56,0,-27015,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1209,14.98,1.37,12,70.04,775.00,8503.00,15420,20240823,-24.71,5000,20240419,132.20,12260,-5.30,20250307,7260,59.92,20250102,15420,-24.71,20240823,5000,132.20,20240419,5.88,N,039610,500,52 억,,370291,N,N,87,N,00,N +20250307,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,160,2,1.40,81410078275,7026474,56.25,11360,12260,11150,14880,8020,11450,11586.26,3.56,0,-28911,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1209,14.98,1.37,12,67.49,775.00,8503.00,15420,20240823,-24.71,5000,20240419,132.20,12260,-5.30,20250307,7260,59.92,20250102,15420,-24.71,20240823,5000,132.20,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,190,2,1.66,55741556375,4834490,38.70,11360,11900,11150,14880,8020,11450,11530.03,3.56,0,-156709,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1212,15.02,1.37,12,46.44,775.00,8503.00,15420,20240823,-24.51,5000,20240419,132.80,12190,-4.51,20250306,7260,60.33,20250102,15420,-24.51,20240823,5000,132.80,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,130440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,190,2,1.66,51193671635,4442908,35.57,11360,11900,11150,14880,8020,11450,11522.62,3.56,0,-208976,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1212,15.02,1.37,12,42.68,775.00,8503.00,15420,20240823,-24.51,5000,20240419,132.80,12190,-4.51,20250306,7260,60.33,20250102,15420,-24.51,20240823,5000,132.80,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,40,2,0.35,43040118225,3737338,29.92,11360,11900,11150,14880,8020,11450,11516.31,3.56,0,-240710,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1196,14.83,1.35,12,35.90,775.00,8503.00,15420,20240823,-25.49,5000,20240419,129.80,12190,-5.74,20250306,7260,58.26,20250102,15420,-25.49,20240823,5000,129.80,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,110439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,110,2,0.96,22370938470,1967380,15.75,11360,11690,11150,14880,8020,11450,11370.79,3.56,0,-163440,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1203,14.92,1.36,12,18.90,775.00,8503.00,15420,20240823,-25.03,5000,20240419,131.20,12190,-5.17,20250306,7260,59.23,20250102,15420,-25.03,20240823,5000,131.20,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,100437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11240,-210,5,-1.83,11142057035,988276,7.91,11360,11430,11150,14880,8020,11450,11273.61,3.56,0,-89049,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1170,14.50,1.32,12,9.49,775.00,8503.00,15420,20240823,-27.11,5000,20240419,124.80,12190,-7.79,20250306,7260,54.82,20250102,15420,-27.11,20240823,5000,124.80,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N +20250307,090440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-140,5,-1.22,3424920425,302313,2.42,11360,11430,11230,14880,8020,11450,11327.64,3.56,0,-3422,12650,12050,11590,10990,10530,12350,11290,52,3430,500,7090,10,1,10410400,1177,14.59,1.33,12,2.90,775.00,8503.00,15420,20240823,-26.65,5000,20240419,126.20,12190,-7.22,20250306,7260,55.79,20250102,15420,-26.65,20240823,5000,126.20,20240419,5.88,N,039610,500,52 억,,370291,N,N,0,N,00,N 20250306,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,500,2,4.57,135079838595,11559737,120.93,11430,12190,11130,14230,7670,10950,11685.70,1.45,0,196914,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1192,14.77,1.35,12,111.04,775.00,8503.00,15420,20240823,-25.75,5000,20240419,129.00,12190,-6.07,20250306,7260,57.71,20250102,15420,-25.75,20240823,5000,129.00,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N 20250306,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,330,2,3.01,131228342250,11221795,117.39,11430,12190,11130,14230,7670,10950,11694.06,1.45,0,186301,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1174,14.55,1.33,12,107.79,775.00,8503.00,15420,20240823,-26.85,5000,20240419,125.60,12190,-7.47,20250306,7260,55.37,20250102,15420,-26.85,20240823,5000,125.60,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N 20250306,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,400,2,3.65,126168193785,10772406,112.69,11430,12190,11310,14230,7670,10950,11712.16,1.45,0,156791,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1182,14.65,1.33,12,103.48,775.00,8503.00,15420,20240823,-26.39,5000,20240419,127.00,12190,-6.89,20250306,7260,56.34,20250102,15420,-26.39,20240823,5000,127.00,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N diff --git a/039740/price/prices-20250301.csv b/039740/price/prices-20250301.csv index a1aed011785d..12da136051a7 100644 --- a/039740/price/prices-20250301.csv +++ b/039740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,15,2,0.54,16143910,5850,52.97,2740,2800,2740,3600,1940,2770,2759.64,0.28,0,-18,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.18,0.49,12,0.07,249.00,5737.00,3705,20240412,-24.83,2235,20241206,24.61,2810,-0.89,20250306,2390,16.53,20250102,3705,-24.83,20240412,2235,24.61,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-20,5,-0.72,15493325,5615,50.85,2740,2800,2740,3600,1940,2770,2759.27,0.28,0,44,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,221,11.04,0.48,12,0.07,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2810,-2.14,20250306,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,10,2,0.36,15103195,5474,49.57,2740,2800,2740,3600,1940,2770,2759.08,0.28,0,51,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.16,0.48,12,0.07,249.00,5737.00,3705,20240412,-24.97,2235,20241206,24.38,2810,-1.07,20250306,2390,16.32,20250102,3705,-24.97,20240412,2235,24.38,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-10,5,-0.36,9041025,3270,29.61,2740,2800,2740,3600,1940,2770,2764.84,0.28,0,52,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,221,11.08,0.48,12,0.04,249.00,5737.00,3705,20240412,-25.51,2235,20241206,23.49,2810,-1.78,20250306,2390,15.48,20250102,3705,-25.51,20240412,2235,23.49,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,15,2,0.54,6464260,2337,21.16,2740,2800,2740,3600,1940,2770,2766.05,0.28,0,53,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.18,0.49,12,0.03,249.00,5737.00,3705,20240412,-24.83,2235,20241206,24.61,2810,-0.89,20250306,2390,16.53,20250102,3705,-24.83,20240412,2235,24.61,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,30,2,1.08,6425280,2323,21.04,2740,2800,2740,3600,1940,2770,2765.94,0.28,0,55,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,225,11.24,0.49,12,0.03,249.00,5737.00,3705,20240412,-24.43,2235,20241206,25.28,2810,-0.36,20250306,2390,17.15,20250102,3705,-24.43,20240412,2235,25.28,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-30,5,-1.08,4224500,1530,13.85,2740,2770,2740,3600,1940,2770,2761.11,0.28,0,63,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,220,11.00,0.48,12,0.02,249.00,5737.00,3705,20240412,-26.05,2235,20241206,22.60,2810,-2.49,20250306,2390,14.64,20250102,3705,-26.05,20240412,2235,22.60,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N +20250307,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-25,5,-0.90,43885,16,0.14,2740,2770,2740,3600,1940,2770,2742.81,0.28,0,0,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,220,11.02,0.48,12,0.00,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2810,-2.31,20250306,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N 20250306,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,30396155,11041,233.77,2770,2810,2740,3600,1940,2770,2753.03,0.26,0,-105,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,222,11.12,0.48,12,0.14,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2810,-1.42,20250306,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N 20250306,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,29584530,10748,227.57,2770,2810,2740,3600,1940,2770,2752.56,0.26,0,-82,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,222,11.12,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2810,-1.42,20250306,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N 20250306,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,5,2,0.18,29440485,10696,226.47,2770,2810,2740,3600,1940,2770,2752.48,0.26,0,-57,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,223,11.14,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.10,2235,20241206,24.16,2810,-1.25,20250306,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N diff --git a/039830/price/prices-20250301.csv b/039830/price/prices-20250301.csv index 4bdcc675e41a..32c265cda321 100644 --- a/039830/price/prices-20250301.csv +++ b/039830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,0,3,0.00,108751710,15377,96.47,7030,7130,6970,9190,4950,7070,7072.36,0.63,0,-1140,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,761,10.70,0.54,12,0.14,661.00,13089.00,7350,20240223,-3.81,5150,20240909,37.28,7350,-3.81,20250221,5800,21.90,20250122,7350,-3.81,20250221,5150,37.28,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-70,5,-0.99,102342300,14467,90.76,7030,7130,7000,9190,4950,7070,7074.19,0.63,0,-1054,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,753,10.59,0.53,12,0.13,661.00,13089.00,7350,20240223,-4.76,5150,20240909,35.92,7350,-4.76,20250221,5800,20.69,20250122,7350,-4.76,20250221,5150,35.92,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,30,2,0.42,66219580,9333,58.55,7030,7130,7030,9190,4950,7070,7095.21,0.63,0,-1053,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,764,10.74,0.54,12,0.09,661.00,13089.00,7350,20240223,-3.40,5150,20240909,37.86,7350,-3.40,20250221,5800,22.41,20250122,7350,-3.40,20250221,5150,37.86,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,130440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,20,2,0.28,24632000,3469,21.76,7030,7130,7030,9190,4950,7070,7100.61,0.63,0,-624,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,763,10.73,0.54,12,0.03,661.00,13089.00,7350,20240223,-3.54,5150,20240909,37.67,7350,-3.54,20250221,5800,22.24,20250122,7350,-3.54,20250221,5150,37.67,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,20,2,0.28,23859880,3360,21.08,7030,7130,7030,9190,4950,7070,7101.15,0.63,0,-585,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,763,10.73,0.54,12,0.03,661.00,13089.00,7350,20240223,-3.54,5150,20240909,37.67,7350,-3.54,20250221,5800,22.24,20250122,7350,-3.54,20250221,5150,37.67,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,110440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,10,2,0.14,21079690,2967,18.61,7030,7130,7030,9190,4950,7070,7104.72,0.63,0,-567,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,762,10.71,0.54,12,0.03,661.00,13089.00,7350,20240223,-3.67,5150,20240909,37.48,7350,-3.67,20250221,5800,22.07,20250122,7350,-3.67,20250221,5150,37.48,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,100438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,40,2,0.57,20597400,2899,18.19,7030,7130,7030,9190,4950,7070,7105.00,0.63,0,-550,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,765,10.76,0.54,12,0.03,661.00,13089.00,7350,20240223,-3.27,5150,20240909,38.06,7350,-3.27,20250221,5800,22.59,20250122,7350,-3.27,20250221,5150,38.06,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N +20250307,090441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-10,5,-0.14,1328880,189,1.19,7030,7060,7030,9190,4950,7070,7031.11,0.63,0,-144,7156,7112,7056,7012,6956,7135,7035,54,2120,500,5090,10,1,10762890,760,10.68,0.54,12,0.00,661.00,13089.00,7350,20240223,-3.95,5150,20240909,37.09,7350,-3.95,20250221,5800,21.72,20250122,7350,-3.95,20250221,5150,37.09,20240909,0.38,N,039830,500,53 억,,67432,N,N,0,N,00,N 20250306,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,40,2,0.57,111741780,15799,62.85,7030,7100,7000,9130,4930,7030,7072.71,0.64,0,-1093,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,761,10.70,0.54,12,0.15,661.00,13089.00,7350,20240223,-3.81,5150,20240909,37.28,7350,-3.81,20250221,5800,21.90,20250122,7350,-3.81,20250221,5150,37.28,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N 20250306,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,103786800,14670,58.36,7030,7100,7030,9130,4930,7030,7074.76,0.64,0,-1009,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,759,10.67,0.54,12,0.14,661.00,13089.00,7350,20240223,-4.08,5150,20240909,36.89,7350,-4.08,20250221,5800,21.55,20250122,7350,-4.08,20250221,5150,36.89,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N 20250306,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,60,2,0.85,28041990,3972,15.80,7030,7100,7030,9130,4930,7030,7059.92,0.64,0,-904,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,763,10.73,0.54,12,0.04,661.00,13089.00,7350,20240223,-3.54,5150,20240909,37.67,7350,-3.54,20250221,5800,22.24,20250122,7350,-3.54,20250221,5150,37.67,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N diff --git a/039840/price/prices-20250301.csv b/039840/price/prices-20250301.csv index 13d91fd024a6..dc2982c5a793 100644 --- a/039840/price/prices-20250301.csv +++ b/039840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160439,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15480,-290,5,-1.84,1020041120,65763,106.26,15750,15760,15270,20500,11040,15770,15510.99,13.37,0,-9751,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2319,74.07,1.05,12,0.44,209.00,14809.00,23500,20240325,-34.13,15270,20250307,1.38,18760,-17.48,20250213,15270,1.38,20250307,23500,-34.13,20240325,15270,1.38,20250307,2.35,N,039840,500,79 억,,2003769,N,N,10,N,00,N +20250307,150441,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15430,-340,5,-2.16,784312930,50518,81.63,15750,15760,15270,20500,11040,15770,15525.42,13.37,0,-7159,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2312,73.83,1.04,12,0.34,209.00,14809.00,23500,20240325,-34.34,15270,20250307,1.05,18760,-17.75,20250213,15270,1.05,20250307,23500,-34.34,20240325,15270,1.05,20250307,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,140439,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15370,-400,5,-2.54,648025505,41686,67.36,15750,15760,15270,20500,11040,15770,15545.40,13.37,0,-5975,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2303,73.54,1.04,12,0.28,209.00,14809.00,23500,20240325,-34.60,15270,20250307,0.65,18760,-18.07,20250213,15270,0.65,20250307,23500,-34.60,20240325,15270,0.65,20250307,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,130440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15670,-100,5,-0.63,307066840,19613,31.69,15750,15760,15470,20500,11040,15770,15656.29,13.37,0,-4099,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2348,74.98,1.06,12,0.13,209.00,14809.00,23500,20240325,-33.32,15350,20240813,2.08,18760,-16.47,20250213,15470,1.29,20250307,23500,-33.32,20240325,15350,2.08,20240813,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,120441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15720,-50,5,-0.32,274871700,17561,28.37,15750,15760,15470,20500,11040,15770,15652.39,13.37,0,-3212,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2355,75.22,1.06,12,0.12,209.00,14809.00,23500,20240325,-33.11,15350,20240813,2.41,18760,-16.20,20250213,15470,1.62,20250307,23500,-33.11,20240325,15350,2.41,20240813,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,110440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15700,-70,5,-0.44,210988560,13496,21.81,15750,15760,15470,20500,11040,15770,15633.41,13.37,0,-2926,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2352,75.12,1.06,12,0.09,209.00,14809.00,23500,20240325,-33.19,15350,20240813,2.28,18760,-16.31,20250213,15470,1.49,20250307,23500,-33.19,20240325,15350,2.28,20240813,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,100438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15720,-50,5,-0.32,104048615,6667,10.77,15750,15750,15470,20500,11040,15770,15606.51,13.37,0,-2577,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2355,75.22,1.06,12,0.04,209.00,14809.00,23500,20240325,-33.11,15350,20240813,2.41,18760,-16.20,20250213,15470,1.62,20250307,23500,-33.11,20240325,15350,2.41,20240813,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N +20250307,090441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15660,-110,5,-0.70,10021205,638,1.03,15750,15750,15650,20500,11040,15770,15707.22,13.37,0,-176,16083,15926,15843,15686,15603,15885,15645,79,4730,500,11350,10,1,14981755,2346,74.93,1.06,12,0.00,209.00,14809.00,23500,20240325,-33.36,15350,20240813,2.02,18760,-16.52,20250213,15650,0.06,20250307,23500,-33.36,20240325,15350,2.02,20240813,2.35,N,039840,500,79 억,,2003769,N,N,0,N,00,N 20250306,160438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15770,-230,5,-1.44,807962960,51075,70.30,16000,16000,15760,20800,11200,16000,15819.68,13.54,0,-14594,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2363,75.45,1.06,12,0.34,209.00,14809.00,23500,20240325,-32.89,15350,20240813,2.74,18760,-15.94,20250213,15740,0.19,20250305,23500,-32.89,20240325,15350,2.74,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N 20250306,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15830,-170,5,-1.06,676716710,42763,58.86,16000,16000,15760,20800,11200,16000,15824.82,13.54,0,-12700,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2372,75.74,1.07,12,0.29,209.00,14809.00,23500,20240325,-32.64,15350,20240813,3.13,18760,-15.62,20250213,15740,0.57,20250305,23500,-32.64,20240325,15350,3.13,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N 20250306,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15830,-170,5,-1.06,589184145,37232,51.25,16000,16000,15760,20800,11200,16000,15824.67,13.54,0,-12057,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2372,75.74,1.07,12,0.25,209.00,14809.00,23500,20240325,-32.64,15350,20240813,3.13,18760,-15.62,20250213,15740,0.57,20250305,23500,-32.64,20240325,15350,3.13,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N diff --git a/039860/price/prices-20250301.csv b/039860/price/prices-20250301.csv index ffadac378e6c..472071d4da21 100644 --- a/039860/price/prices-20250301.csv +++ b/039860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3365,-50,5,-1.46,484640114,143115,233.83,3385,3450,3335,4435,2395,3415,3386.39,1.44,0,-22302,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1081,-24.56,1.68,12,0.45,-137.00,1999.00,5640,20241016,-40.34,2705,20240805,24.40,4680,-28.10,20250107,3165,6.32,20250102,5640,-40.34,20241016,2705,24.40,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3370,-45,5,-1.32,461102154,136116,222.39,3385,3450,3335,4435,2395,3415,3387.57,1.44,0,-20321,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1082,-24.60,1.69,12,0.42,-137.00,1999.00,5640,20241016,-40.25,2705,20240805,24.58,4680,-27.99,20250107,3165,6.48,20250102,5640,-40.25,20241016,2705,24.58,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,140440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3365,-50,5,-1.46,367879314,108322,176.98,3385,3450,3335,4435,2395,3415,3396.16,1.44,0,-4159,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1081,-24.56,1.68,12,0.34,-137.00,1999.00,5640,20241016,-40.34,2705,20240805,24.40,4680,-28.10,20250107,3165,6.32,20250102,5640,-40.34,20241016,2705,24.40,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,130441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3400,-15,5,-0.44,327448819,96353,157.42,3385,3450,3335,4435,2395,3415,3398.43,1.44,0,2215,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1092,-24.82,1.70,12,0.30,-137.00,1999.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,3165,7.42,20250102,5640,-39.72,20241016,2705,25.69,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,120442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3400,-15,5,-0.44,284127544,83559,136.52,3385,3450,3335,4435,2395,3415,3400.32,1.44,0,5066,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1092,-24.82,1.70,12,0.26,-137.00,1999.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,3165,7.42,20250102,5640,-39.72,20241016,2705,25.69,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,110440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,0,3,0.00,237306555,69786,114.02,3385,3450,3335,4435,2395,3415,3400.49,1.44,0,14268,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1097,-24.93,1.71,12,0.22,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,100438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3420,5,2,0.15,220003580,64707,105.72,3385,3450,3335,4435,2395,3415,3400.00,1.44,0,17320,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1098,-24.96,1.71,12,0.20,-137.00,1999.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,3165,8.06,20250102,5640,-39.36,20241016,2705,26.43,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N +20250307,090442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3395,-20,5,-0.59,49680515,14726,24.06,3385,3450,3335,4435,2395,3415,3373.66,1.44,0,-1177,3518,3466,3433,3381,3348,3450,3365,161,1020,500,2180,5,1,32110082,1090,-24.78,1.70,12,0.05,-137.00,1999.00,5640,20241016,-39.80,2705,20240805,25.51,4680,-27.46,20250107,3165,7.27,20250102,5640,-39.80,20241016,2705,25.51,20240805,4.39,N,039860,500,160 억,,461569,N,N,0,N,00,N 20250306,160439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-40,5,-1.16,208816152,60993,82.42,3430,3485,3400,4490,2420,3455,3423.61,1.48,0,-13958,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.19,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N 20250306,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-40,5,-1.16,180720422,52759,71.30,3430,3485,3400,4490,2420,3455,3425.40,1.48,0,-13142,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.16,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N 20250306,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3430,-25,5,-0.72,149291272,43540,58.84,3430,3485,3400,4490,2420,3455,3428.83,1.48,0,-8123,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1101,-25.04,1.72,12,0.14,-137.00,1999.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,3165,8.37,20250102,5640,-39.18,20241016,2705,26.80,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N diff --git a/039980/price/prices-20250301.csv b/039980/price/prices-20250301.csv index 5f02b12d2a97..7097f3931692 100644 --- a/039980/price/prices-20250301.csv +++ b/039980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-45,5,-1.64,2224713957,819754,73.89,2700,2755,2670,3560,1920,2740,2713.88,1.58,0,-13592,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1950,149.72,1.76,12,1.13,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2670,0.94,20250307,4225,-36.21,20240510,1636,64.73,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,-35,5,-1.28,1974340705,727037,65.54,2700,2755,2670,3560,1920,2740,2715.56,1.58,0,-35474,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1957,150.28,1.77,12,1.00,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2670,1.31,20250307,4225,-35.98,20240510,1636,65.34,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,-35,5,-1.28,1624134645,597647,53.87,2700,2755,2670,3560,1920,2740,2717.51,1.58,0,-44354,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1957,150.28,1.77,12,0.83,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2670,1.31,20250307,4225,-35.98,20240510,1636,65.34,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,130441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,0,3,0.00,1425530203,524914,47.32,2700,2755,2670,3560,1920,2740,2715.69,1.58,0,-27225,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1983,152.22,1.79,12,0.73,18.00,1530.00,4225,20240510,-35.15,1636,20240423,67.48,3730,-26.54,20250204,2670,2.62,20250307,4225,-35.15,20240510,1636,67.48,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,120442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-50,5,-1.82,1224103278,450746,40.63,2700,2755,2670,3560,1920,2740,2715.67,1.58,0,-58414,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1946,149.44,1.76,12,0.62,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2670,0.75,20250307,4225,-36.33,20240510,1636,64.43,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,110441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,-5,5,-0.18,910936718,335413,30.23,2700,2755,2670,3560,1920,2740,2715.79,1.58,0,-22558,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1979,151.94,1.79,12,0.46,18.00,1530.00,4225,20240510,-35.27,1636,20240423,67.18,3730,-26.68,20250204,2670,2.43,20250307,4225,-35.27,20240510,1636,67.18,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,0,3,0.00,753430882,277720,25.03,2700,2755,2670,3560,1920,2740,2712.81,1.58,0,-22032,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1983,152.22,1.79,12,0.38,18.00,1530.00,4225,20240510,-35.15,1636,20240423,67.48,3730,-26.54,20250204,2670,2.62,20250307,4225,-35.15,20240510,1636,67.48,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N +20250307,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-60,5,-2.19,244841855,91045,8.21,2700,2705,2670,3560,1920,2740,2688.64,1.58,0,16449,2916,2827,2776,2687,2636,2802,2662,362,820,500,1970,5,1,72357508,1939,148.89,1.75,12,0.13,18.00,1530.00,4225,20240510,-36.57,1636,20240423,63.81,3730,-28.15,20250204,2670,0.37,20250307,4225,-36.57,20240510,1636,63.81,20240423,6.82,N,039980,500,361 억,,1140676,N,N,0,N,00,N 20250306,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-90,5,-3.18,2976138198,1070450,88.44,2850,2865,2725,3675,1985,2830,2780.37,1.55,0,19505,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,1983,152.22,1.79,12,1.48,18.00,1530.00,4225,20240510,-35.15,1636,20240423,67.48,3730,-26.54,20250204,2725,0.55,20250306,4225,-35.15,20240510,1636,67.48,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N 20250306,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-85,5,-3.00,2477711404,888505,73.41,2850,2865,2740,3675,1985,2830,2788.63,1.55,0,-43914,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,1986,152.50,1.79,12,1.23,18.00,1530.00,4225,20240510,-35.03,1636,20240423,67.79,3730,-26.41,20250204,2740,0.18,20250306,4225,-35.03,20240510,1636,67.79,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N 20250306,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-50,5,-1.77,1732196299,618531,51.10,2850,2865,2775,3675,1985,2830,2800.50,1.55,0,-20913,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2012,154.44,1.82,12,0.85,18.00,1530.00,4225,20240510,-34.20,1636,20240423,69.93,3730,-25.47,20250204,2755,0.91,20250305,4225,-34.20,20240510,1636,69.93,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N diff --git a/040160/price/prices-20250301.csv b/040160/price/prices-20250301.csv index e5f1664c81e0..53282f31eb6b 100644 --- a/040160/price/prices-20250301.csv +++ b/040160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-50,5,-1.86,11271595,4258,139.38,2695,2695,2600,3500,1890,2695,2647.18,27.54,0,-23,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,319,10.84,0.37,12,0.04,244.00,7197.00,4180,20240405,-36.72,2270,20241114,16.52,2895,-8.64,20250123,2555,3.52,20250204,4180,-36.72,20240405,2270,16.52,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-50,5,-1.86,7578740,2862,93.68,2695,2695,2600,3500,1890,2695,2648.06,27.54,0,10,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,319,10.84,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.72,2270,20241114,16.52,2895,-8.64,20250123,2555,3.52,20250204,4180,-36.72,20240405,2270,16.52,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-30,5,-1.11,6369785,2405,78.72,2695,2695,2600,3500,1890,2695,2648.56,27.54,0,96,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,321,10.92,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.24,2270,20241114,17.40,2895,-7.94,20250123,2555,4.31,20250204,4180,-36.24,20240405,2270,17.40,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,130441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-15,5,-0.56,3527175,1320,43.21,2695,2695,2660,3500,1890,2695,2672.10,27.54,0,-14,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,323,10.98,0.37,12,0.01,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,120442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-15,5,-0.56,3511095,1314,43.01,2695,2695,2660,3500,1890,2695,2672.07,27.54,0,-14,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,323,10.98,0.37,12,0.01,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,110441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-15,5,-0.56,3460175,1295,42.39,2695,2695,2660,3500,1890,2695,2671.95,27.54,0,-14,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,323,10.98,0.37,12,0.01,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-20,5,-0.74,1178780,440,14.40,2695,2695,2675,3500,1890,2695,2679.05,27.54,0,2,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,322,10.96,0.37,12,0.00,244.00,7197.00,4180,20240405,-36.00,2270,20241114,17.84,2895,-7.60,20250123,2555,4.70,20250204,4180,-36.00,20240405,2270,17.84,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N +20250307,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,0,3,0.00,172480,64,2.09,2695,2695,2695,3500,1890,2695,2695.00,27.54,0,-7,2745,2720,2700,2675,2655,2732,2687,60,805,500,1830,5,1,12055535,325,11.05,0.37,12,0.00,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3319983,N,N,0,N,00,N 20250306,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,15,2,0.56,8213440,3050,38.47,2685,2725,2680,3480,1880,2680,2692.93,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.05,0.37,12,0.03,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N 20250306,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,15,2,0.56,7459015,2770,34.94,2685,2725,2680,3480,1880,2680,2692.79,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.05,0.37,12,0.02,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N 20250306,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,0,3,0.00,6159650,2287,28.84,2685,2725,2680,3480,1880,2680,2693.33,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,323,10.98,0.37,12,0.02,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N diff --git a/040300/price/prices-20250301.csv b/040300/price/prices-20250301.csv index 5ec3fd3841e0..8c0b7cb8adcd 100644 --- a/040300/price/prices-20250301.csv +++ b/040300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,20,2,0.64,2320459716,725777,759.85,3115,3280,3100,4065,2195,3130,3197.23,7.57,-46439,-48728,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1323,-31.50,0.54,12,1.73,-100.00,5796.00,5470,20240223,-42.41,2525,20240805,24.75,3725,-15.44,20250115,2965,6.24,20250210,5100,-38.24,20240308,2525,24.75,20240805,2.80,N,040300,1000,420 억,,318147,N,N,0,N,00,N +20250307,150443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,30,2,0.96,2233114096,698083,730.85,3115,3280,3100,4065,2195,3130,3198.93,7.48,-50501,-54074,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1327,-31.60,0.55,12,1.66,-100.00,5796.00,5470,20240223,-42.23,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5100,-38.04,20240308,2525,25.15,20240805,2.80,N,040300,1000,420 억,,314085,N,N,0,N,00,N +20250307,140440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-20,5,-0.64,1944375231,606003,634.45,3115,3280,3100,4065,2195,3130,3208.53,7.69,-41690,-44286,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1306,-31.10,0.54,12,1.44,-100.00,5796.00,5470,20240223,-43.14,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5100,-39.02,20240308,2525,23.17,20240805,2.80,N,040300,1000,420 억,,322896,N,N,0,N,00,N +20250307,130441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,75,2,2.40,1619687746,503853,527.51,3115,3280,3100,4065,2195,3130,3214.61,8.09,-24889,-27719,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1346,-32.05,0.55,12,1.20,-100.00,5796.00,5470,20240223,-41.41,2525,20240805,26.93,3725,-13.96,20250115,2965,8.09,20250210,5100,-37.16,20240308,2525,26.93,20240805,2.80,N,040300,1000,420 억,,339697,N,N,0,N,00,N +20250307,120442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,95,2,3.04,533160180,167578,175.44,3115,3225,3100,4065,2195,3130,3181.57,9.08,16872,16079,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1355,-32.25,0.56,12,0.40,-100.00,5796.00,5470,20240223,-41.04,2525,20240805,27.72,3725,-13.42,20250115,2965,8.77,20250210,5100,-36.76,20240308,2525,27.72,20240805,2.80,N,040300,1000,420 억,,381458,N,N,0,N,00,N +20250307,110441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,70,2,2.24,342634905,108153,113.23,3115,3215,3100,4065,2195,3130,3168.07,8.88,8332,6571,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1344,-32.00,0.55,12,0.26,-100.00,5796.00,5470,20240223,-41.50,2525,20240805,26.73,3725,-14.09,20250115,2965,7.93,20250210,5100,-37.25,20240308,2525,26.73,20240805,2.80,N,040300,1000,420 억,,372918,N,N,0,N,00,N +20250307,100439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,45,2,1.44,166895050,52969,55.46,3115,3175,3100,4065,2195,3130,3150.82,8.56,-5238,-6101,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1334,-31.75,0.55,12,0.13,-100.00,5796.00,5470,20240223,-41.96,2525,20240805,25.74,3725,-14.77,20250115,2965,7.08,20250210,5100,-37.75,20240308,2525,25.74,20240805,2.80,N,040300,1000,420 억,,359348,N,N,0,N,00,N +20250307,090442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,-10,5,-0.32,13578790,4359,4.56,3115,3120,3100,4065,2195,3130,3115.01,8.69,444,-1094,3163,3146,3118,3101,3073,3155,3110,420,935,1000,2000,5,1,42000000,1310,-31.20,0.54,12,0.01,-100.00,5796.00,5470,20240223,-42.96,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5100,-38.82,20240308,2525,23.56,20240805,2.80,N,040300,1000,420 억,,365030,N,N,0,N,00,N 20250306,160439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,20,2,0.64,296210723,95226,113.54,3110,3135,3090,4040,2180,3110,3110.61,8.67,23688,25169,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1315,-31.30,0.54,12,0.23,-100.00,5796.00,5470,20240222,-42.78,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5100,-38.63,20240308,2525,23.96,20240805,2.82,N,040300,1000,420 억,,363968,N,N,0,N,00,N 20250306,150439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,10,2,0.32,244112293,78504,93.60,3110,3135,3090,4040,2180,3110,3109.55,8.59,20685,20808,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1310,-31.20,0.54,12,0.19,-100.00,5796.00,5470,20240222,-42.96,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5100,-38.82,20240308,2525,23.56,20240805,2.82,N,040300,1000,420 억,,360965,N,N,0,N,00,N 20250306,140438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,5,2,0.16,214593563,69042,82.32,3110,3135,3090,4040,2180,3110,3108.16,8.45,14724,14932,3173,3141,3083,3051,2993,3157,3067,420,930,1000,1990,5,1,42000000,1308,-31.15,0.54,12,0.16,-100.00,5796.00,5470,20240222,-43.05,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5100,-38.92,20240308,2525,23.37,20240805,2.82,N,040300,1000,420 억,,355004,N,N,0,N,00,N diff --git a/040350/price/prices-20250301.csv b/040350/price/prices-20250301.csv index 61180cb3fc3d..95ec1c0a4712 100644 --- a/040350/price/prices-20250301.csv +++ b/040350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,443,-12,5,-2.64,94200618,211340,76.40,460,465,436,591,319,455,445.73,0.11,0,-957,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,856,-4.87,1.76,12,0.11,-91.00,251.00,1028,20240828,-56.91,383,20240408,15.67,598,-25.92,20250103,409,8.31,20250227,1085,-59.17,20240828,405,9.38,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,441,-14,5,-3.08,91462176,205129,74.15,460,465,436,591,319,455,445.88,0.11,0,949,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,852,-4.85,1.76,12,0.11,-91.00,251.00,1028,20240828,-57.10,383,20240408,15.14,598,-26.25,20250103,409,7.82,20250227,1085,-59.35,20240828,405,8.89,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,446,-9,5,-1.98,81077135,181577,65.64,460,465,436,591,319,455,446.52,0.11,0,1953,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,862,-4.90,1.78,12,0.09,-91.00,251.00,1028,20240828,-56.61,383,20240408,16.45,598,-25.42,20250103,409,9.05,20250227,1085,-58.89,20240828,405,10.12,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,130442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,452,-3,5,-0.66,39410197,87283,31.55,460,465,447,591,319,455,451.52,0.11,0,-2735,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,873,-4.97,1.80,12,0.05,-91.00,251.00,1028,20240828,-56.03,383,20240408,18.02,598,-24.41,20250103,409,10.51,20250227,1085,-58.34,20240828,405,11.60,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,120443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,-5,5,-1.10,29532953,65279,23.60,460,465,450,591,319,455,452.41,0.11,0,-6513,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,869,-4.95,1.79,12,0.03,-91.00,251.00,1028,20240828,-56.23,383,20240408,17.49,598,-24.75,20250103,409,10.02,20250227,1085,-58.53,20240828,405,11.11,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,110441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,457,2,2,0.44,8401378,18373,6.64,460,465,453,591,319,455,457.27,0.11,0,-3713,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,883,-5.02,1.82,12,0.01,-91.00,251.00,1028,20240828,-55.54,383,20240408,19.32,598,-23.58,20250103,409,11.74,20250227,1085,-57.88,20240828,405,12.84,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,6,2,1.32,4378635,9516,3.44,460,465,455,591,319,455,460.13,0.11,0,-5057,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,891,-5.07,1.84,12,0.00,-91.00,251.00,1028,20240828,-55.16,383,20240408,20.37,598,-22.91,20250103,409,12.71,20250227,1085,-57.51,20240828,405,13.83,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N +20250307,090443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,5,2,1.10,920,2,0.00,460,460,460,591,319,455,460.00,0.11,0,0,511,483,467,439,423,475,431,966,136,500,300,1,1,193205323,889,-5.05,1.83,12,0.00,-91.00,251.00,1028,20240828,-55.25,383,20240408,20.10,598,-23.08,20250103,409,12.47,20250227,1085,-57.60,20240828,405,13.58,20240408,0.00,N,040350,500,966 억,,212343,N,N,0,N,00,N 20250306,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,455,-14,5,-2.99,129696304,276431,103.21,495,495,451,609,329,469,469.22,0.13,0,-47889,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,879,-5.00,1.81,12,0.14,-91.00,251.00,1028,20240828,-55.74,383,20240408,18.80,598,-23.91,20250103,409,11.25,20250227,1085,-58.06,20240828,405,12.35,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N 20250306,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,-9,5,-1.92,122614579,260873,97.41,495,495,451,609,329,469,470.02,0.13,0,-43405,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,889,-5.05,1.83,12,0.14,-91.00,251.00,1028,20240828,-55.25,383,20240408,20.10,598,-23.08,20250103,409,12.47,20250227,1085,-57.60,20240828,405,13.58,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N 20250306,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,-6,5,-1.28,120401885,256068,95.61,495,495,451,609,329,469,470.19,0.13,0,-41650,509,489,474,454,439,486,451,966,140,500,310,1,1,193205323,895,-5.09,1.84,12,0.13,-91.00,251.00,1028,20240828,-54.96,383,20240408,20.89,598,-22.58,20250103,409,13.20,20250227,1085,-57.33,20240828,405,14.32,20240408,0.00,N,040350,500,966 억,,259992,N,N,0,N,00,N diff --git a/040420/price/prices-20250301.csv b/040420/price/prices-20250301.csv index 11de6199b466..87a96ca5d65d 100644 --- a/040420/price/prices-20250301.csv +++ b/040420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-20,5,-0.35,109581125,19447,164.81,5650,5690,5620,7340,3960,5650,5634.86,2.52,0,-2386,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,883,6.63,0.96,12,0.12,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5625,-25,5,-0.44,109029545,19349,163.97,5650,5690,5620,7340,3960,5650,5634.89,2.52,0,-2377,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,882,6.63,0.96,12,0.12,849.00,5890.00,7040,20240320,-20.10,5610,20250305,0.27,6110,-7.94,20250102,5610,0.27,20250305,7040,-20.10,20240320,5610,0.27,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-20,5,-0.35,83762550,14856,125.90,5650,5690,5620,7340,3960,5650,5638.30,2.52,0,-2004,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,883,6.63,0.96,12,0.09,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,76523100,13572,115.02,5650,5690,5620,7340,3960,5650,5638.31,2.52,0,-1048,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,881,6.62,0.95,12,0.09,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,120443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,31199210,5528,46.85,5650,5690,5620,7340,3960,5650,5643.85,2.52,0,-576,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.04,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,16601070,2943,24.94,5650,5690,5620,7340,3960,5650,5640.87,2.52,0,-366,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.02,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,13192780,2339,19.82,5650,5690,5620,7340,3960,5650,5640.35,2.52,0,-295,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.01,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N +20250307,090443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,773460,137,1.16,5650,5650,5620,7340,3960,5650,5645.69,2.52,0,-12,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,881,6.62,0.95,12,0.00,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N 20250306,160440,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5650,10,2,0.18,65227500,11583,45.82,5650,5650,5610,7330,3950,5640,5631.01,2.54,0,-3213,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,886,6.65,0.96,12,0.07,849.00,5890.00,7040,20240320,-19.74,5610,20250306,0.71,6110,-7.53,20250102,5610,0.71,20250306,7040,-19.74,20240320,5610,0.71,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N 20250306,150439,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5640,0,3,0.00,63131535,11212,44.35,5650,5650,5610,7330,3950,5640,5630.71,2.54,0,-3191,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,884,6.64,0.96,12,0.07,849.00,5890.00,7040,20240320,-19.89,5610,20250306,0.53,6110,-7.69,20250102,5610,0.53,20250306,7040,-19.89,20240320,5610,0.53,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N 20250306,140439,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,58322505,10359,40.97,5650,5650,5610,7330,3950,5640,5630.13,2.54,0,-3005,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.07,849.00,5890.00,7040,20240320,-20.03,5610,20250306,0.36,6110,-7.86,20250102,5610,0.36,20250306,7040,-20.03,20240320,5610,0.36,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N diff --git a/040610/price/prices-20250301.csv b/040610/price/prices-20250301.csv index 3d4e6ac43eab..5205ef0f8903 100644 --- a/040610/price/prices-20250301.csv +++ b/040610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160441,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1549,-1,5,-0.06,12604431,8155,118.53,1550,1558,1537,2015,1085,1550,1545.61,0.46,0,-1605,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,528,2.64,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.85,1429,20240805,8.40,1694,-8.56,20250110,1509,2.65,20250304,1957,-20.85,20240315,1429,8.40,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,150443,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1545,-5,5,-0.32,7437464,4806,69.85,1550,1558,1537,2015,1085,1550,1547.54,0.46,0,-1597,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.05,1429,20240805,8.12,1694,-8.80,20250110,1509,2.39,20250304,1957,-21.05,20240315,1429,8.12,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,140441,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,1,2,0.06,6544083,4228,61.45,1550,1558,1537,2015,1085,1550,1547.80,0.46,0,-1601,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.01,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1509,2.78,20250304,1957,-20.75,20240315,1429,8.54,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,130442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,1,2,0.06,4873633,3149,45.77,1550,1558,1537,2015,1085,1550,1547.68,0.46,0,-545,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.01,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1509,2.78,20250304,1957,-20.75,20240315,1429,8.54,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,120443,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1546,-4,5,-0.26,4187496,2706,39.33,1550,1558,1537,2015,1085,1550,1547.49,0.46,0,-540,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.01,586.00,10169.00,1957,20240315,-21.00,1429,20240805,8.19,1694,-8.74,20250110,1509,2.45,20250304,1957,-21.00,20240315,1429,8.19,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,110442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,-3,5,-0.19,2504555,1622,23.58,1550,1551,1537,2015,1085,1550,1544.12,0.46,0,-413,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1957,-20.95,20240315,1429,8.26,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,100440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,-3,5,-0.19,2329731,1509,21.93,1550,1551,1537,2015,1085,1550,1543.89,0.46,0,-416,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,527,2.64,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1509,2.52,20250304,1957,-20.95,20240315,1429,8.26,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N +20250307,090443,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1537,-13,5,-0.84,346615,225,3.27,1550,1550,1537,2015,1085,1550,1540.51,0.46,0,-75,1558,1553,1548,1543,1538,1556,1546,170,465,500,1110,1,1,34087196,524,2.62,0.15,12,0.00,586.00,10169.00,1957,20240315,-21.46,1429,20240805,7.56,1694,-9.27,20250110,1509,1.86,20250304,1957,-21.46,20240315,1429,7.56,20240805,1.41,N,040610,500,170 억,,158228,N,N,0,N,00,N 20250306,160440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,0,3,0.00,10649777,6880,25.82,1544,1553,1543,2015,1085,1550,1547.93,0.32,0,-509,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,528,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1509,2.72,20250304,1957,-20.80,20240315,1429,8.47,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N 20250306,150440,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1548,-2,5,-0.13,9638665,6227,23.37,1544,1553,1543,2015,1085,1550,1547.88,0.32,0,-447,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,528,2.64,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.90,1429,20240805,8.33,1694,-8.62,20250110,1509,2.58,20250304,1957,-20.90,20240315,1429,8.33,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N 20250306,140439,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1553,3,2,0.19,8227037,5316,19.95,1544,1553,1543,2015,1085,1550,1547.60,0.32,0,-262,1573,1561,1538,1526,1503,1567,1532,170,465,500,1110,1,1,34087196,529,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.64,1429,20240805,8.68,1694,-8.32,20250110,1509,2.92,20250304,1957,-20.64,20240315,1429,8.68,20240805,1.39,N,040610,500,170 억,,108742,N,N,0,N,00,N diff --git a/040910/price/prices-20250301.csv b/040910/price/prices-20250301.csv index 7677c38ad298..1fc22ff8ba0f 100644 --- a/040910/price/prices-20250301.csv +++ b/040910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-160,5,-2.64,410502680,69669,81.51,6140,6140,5780,7870,4250,6060,5891.81,2.11,0,-22952,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1096,-2.91,0.70,12,0.38,-2026.00,8452.00,11580,20240408,-49.05,4020,20241210,46.77,7370,-19.95,20250210,4265,38.34,20250102,11580,-49.05,20240408,4020,46.77,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-210,5,-3.47,349167210,59277,69.35,6140,6140,5780,7870,4250,6060,5889.99,2.11,0,-21731,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1087,-2.89,0.69,12,0.32,-2026.00,8452.00,11580,20240408,-49.48,4020,20241210,45.52,7370,-20.62,20250210,4265,37.16,20250102,11580,-49.48,20240408,4020,45.52,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-190,5,-3.14,283497440,47974,56.13,6140,6140,5830,7870,4250,6060,5908.92,2.11,0,-16751,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1090,-2.90,0.69,12,0.26,-2026.00,8452.00,11580,20240408,-49.31,4020,20241210,46.02,7370,-20.35,20250210,4265,37.63,20250102,11580,-49.31,20240408,4020,46.02,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,130443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-170,5,-2.81,231080560,39008,45.64,6140,6140,5830,7870,4250,6060,5923.39,2.11,0,-11068,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1094,-2.91,0.70,12,0.21,-2026.00,8452.00,11580,20240408,-49.14,4020,20241210,46.52,7370,-20.08,20250210,4265,38.10,20250102,11580,-49.14,20240408,4020,46.52,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,120443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-220,5,-3.63,195188170,32883,38.47,6140,6140,5830,7870,4250,6060,5935.26,2.11,0,-7305,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1085,-2.88,0.69,12,0.18,-2026.00,8452.00,11580,20240408,-49.57,4020,20241210,45.27,7370,-20.76,20250210,4265,36.93,20250102,11580,-49.57,20240408,4020,45.27,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,110442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-110,5,-1.82,117301830,19610,22.94,6140,6140,5910,7870,4250,6060,5981.12,2.11,0,-1436,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1105,-2.94,0.70,12,0.11,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,100440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-60,5,-0.99,76298020,12721,14.88,6140,6140,5950,7870,4250,6060,5997.04,2.11,0,-2518,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1114,-2.96,0.71,12,0.07,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N +20250307,090443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-40,5,-0.66,13646330,2255,2.64,6140,6140,5990,7870,4250,6060,6050.98,2.11,0,-487,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1118,-2.97,0.71,12,0.01,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N 20250306,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,50,2,0.83,308559620,51378,127.23,6090,6110,5920,7810,4210,6010,6004.97,2.13,0,-3342,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1126,-2.99,0.72,12,0.28,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N 20250306,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,20,2,0.33,264358060,44083,109.16,6090,6110,5920,7810,4210,6010,5996.83,2.13,0,-2741,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1120,-2.98,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N 20250306,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,208392820,34754,86.06,6090,6110,5920,7810,4210,6010,5996.23,2.13,0,-6062,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1114,-2.96,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N diff --git a/041020/price/prices-20250301.csv b/041020/price/prices-20250301.csv index d095f06a454f..3dbf9d05085e 100644 --- a/041020/price/prices-20250301.csv +++ b/041020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6000,-200,5,-3.23,4212335435,693260,89.34,6080,6150,6000,8060,4340,6200,6076.57,0.77,0,-76198,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,2984,13.99,3.59,12,1.39,429.00,1673.00,10550,20240514,-43.13,4500,20240805,33.33,7800,-23.08,20250220,5420,10.70,20250116,10550,-43.13,20240514,4500,33.33,20240805,6.44,N,041020,500,248 억,,383403,N,N,1457,N,00,N +20250307,150444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6020,-180,5,-2.90,3811274175,626493,80.74,6080,6150,6010,8060,4340,6200,6083.50,0.77,0,-77011,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,2993,14.03,3.60,12,1.26,429.00,1673.00,10550,20240514,-42.94,4500,20240805,33.78,7800,-22.82,20250220,5420,11.07,20250116,10550,-42.94,20240514,4500,33.78,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,140442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6060,-140,5,-2.26,2757444560,451995,58.25,6080,6150,6050,8060,4340,6200,6100.60,0.77,0,-32077,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3013,14.13,3.62,12,0.91,429.00,1673.00,10550,20240514,-42.56,4500,20240805,34.67,7800,-22.31,20250220,5420,11.81,20250116,10550,-42.56,20240514,4500,34.67,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,130443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6105,-95,5,-1.53,2293528170,375845,48.43,6080,6150,6050,8060,4340,6200,6102.31,0.77,0,-14150,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3036,14.23,3.65,12,0.76,429.00,1673.00,10550,20240514,-42.13,4500,20240805,35.67,7800,-21.73,20250220,5420,12.64,20250116,10550,-42.13,20240514,4500,35.67,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,120444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6070,-130,5,-2.10,2099865410,344011,44.33,6080,6150,6050,8060,4340,6200,6104.05,0.77,0,-18741,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3018,14.15,3.63,12,0.69,429.00,1673.00,10550,20240514,-42.46,4500,20240805,34.89,7800,-22.18,20250220,5420,11.99,20250116,10550,-42.46,20240514,4500,34.89,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,110443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,-90,5,-1.45,1524661060,249552,32.16,6080,6150,6050,8060,4340,6200,6109.58,0.77,0,6071,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3038,14.24,3.65,12,0.50,429.00,1673.00,10550,20240514,-42.09,4500,20240805,35.78,7800,-21.67,20250220,5420,12.73,20250116,10550,-42.09,20240514,4500,35.78,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,100440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,-80,5,-1.29,1129544355,185043,23.85,6080,6150,6050,8060,4340,6200,6104.21,0.77,0,13533,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3043,14.27,3.66,12,0.37,429.00,1673.00,10550,20240514,-41.99,4500,20240805,36.00,7800,-21.54,20250220,5420,12.92,20250116,10550,-41.99,20240514,4500,36.00,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N +20250307,090444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6100,-100,5,-1.61,329774710,54243,6.99,6080,6120,6050,8060,4340,6200,6079.49,0.77,0,13214,6346,6272,6166,6092,5986,6310,6130,249,1860,500,4340,10,1,49725498,3033,14.22,3.65,12,0.11,429.00,1673.00,10550,20240514,-42.18,4500,20240805,35.56,7800,-21.79,20250220,5420,12.55,20250116,10550,-42.18,20240514,4500,35.56,20240805,6.44,N,041020,500,248 억,,383403,N,N,452,N,00,N 20250306,160441,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,40,2,0.65,4662317180,756401,98.45,6160,6240,6060,8000,4320,6160,6163.71,0.72,0,-3953,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3083,14.45,3.71,12,1.52,429.00,1673.00,10550,20240514,-41.23,4500,20240805,37.78,7800,-20.51,20250220,5420,14.39,20250116,10550,-41.23,20240514,4500,37.78,20240805,6.50,N,041020,500,248 억,,357129,N,N,452,N,00,N 20250306,150440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6160,0,3,0.00,4255445995,690538,89.88,6160,6240,6060,8000,4320,6160,6162.52,0.72,0,-7705,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3063,14.36,3.68,12,1.39,429.00,1673.00,10550,20240514,-41.61,4500,20240805,36.89,7800,-21.03,20250220,5420,13.65,20250116,10550,-41.61,20240514,4500,36.89,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N 20250306,140439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,40,2,0.65,3700464425,600762,78.20,6160,6240,6060,8000,4320,6160,6159.62,0.72,0,-13170,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3083,14.45,3.71,12,1.21,429.00,1673.00,10550,20240514,-41.23,4500,20240805,37.78,7800,-20.51,20250220,5420,14.39,20250116,10550,-41.23,20240514,4500,37.78,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N diff --git a/041190/price/prices-20250301.csv b/041190/price/prices-20250301.csv index d32f02c519b2..3809e15df06b 100644 --- a/041190/price/prices-20250301.csv +++ b/041190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6470,-130,5,-1.97,9109396690,1385663,121.24,6560,6770,6430,8580,4620,6600,6574.42,1.35,0,-301020,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5435,4.46,1.04,12,1.65,1452.00,6240.00,12380,20240305,-47.74,6210,20240909,4.19,8590,-24.68,20250107,6260,3.35,20250228,12370,-47.70,20241112,6210,4.19,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,150444,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6480,-120,5,-1.82,8326186595,1264369,110.63,6560,6770,6480,8580,4620,6600,6585.23,1.35,0,-308773,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5443,4.46,1.04,12,1.51,1452.00,6240.00,12380,20240305,-47.66,6210,20240909,4.35,8590,-24.56,20250107,6260,3.51,20250228,12370,-47.62,20241112,6210,4.35,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,140442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6540,-60,5,-0.91,7044601205,1067644,93.42,6560,6770,6520,8580,4620,6600,6598.27,1.35,0,-210213,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5494,4.50,1.05,12,1.27,1452.00,6240.00,12380,20240305,-47.17,6210,20240909,5.31,8590,-23.86,20250107,6260,4.47,20250228,12370,-47.13,20241112,6210,5.31,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,130443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6620,20,2,0.30,6346546475,961341,84.12,6560,6770,6520,8580,4620,6600,6601.77,1.35,0,-165233,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5561,4.56,1.06,12,1.14,1452.00,6240.00,12380,20240305,-46.53,6210,20240909,6.60,8590,-22.93,20250107,6260,5.75,20250228,12370,-46.48,20241112,6210,6.60,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,120444,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6620,20,2,0.30,5482231025,830688,72.68,6560,6770,6520,8580,4620,6600,6599.63,1.35,0,-138785,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5561,4.56,1.06,12,0.99,1452.00,6240.00,12380,20240305,-46.53,6210,20240909,6.60,8590,-22.93,20250107,6260,5.75,20250228,12370,-46.48,20241112,6210,6.60,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,110443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6560,-40,5,-0.61,4371299335,662275,57.95,6560,6770,6520,8580,4620,6600,6600.43,1.35,0,-110729,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5510,4.52,1.05,12,0.79,1452.00,6240.00,12380,20240305,-47.01,6210,20240909,5.64,8590,-23.63,20250107,6260,4.79,20250228,12370,-46.97,20241112,6210,5.64,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,100441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6550,-50,5,-0.76,3809467870,576837,50.47,6560,6770,6520,8580,4620,6600,6604.07,1.35,0,-100567,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5502,4.51,1.05,12,0.69,1452.00,6240.00,12380,20240305,-47.09,6210,20240909,5.48,8590,-23.75,20250107,6260,4.63,20250228,12370,-47.05,20241112,6210,5.48,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N +20250307,090444,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6550,-50,5,-0.76,286972270,43779,3.83,6560,6580,6520,8580,4620,6600,6553.53,1.35,0,12240,6846,6722,6646,6522,6446,6685,6485,420,1980,500,4620,10,1,84000000,5502,4.51,1.05,12,0.05,1452.00,6240.00,12380,20240305,-47.09,6210,20240909,5.48,8590,-23.75,20250107,6260,4.63,20250228,12370,-47.05,20241112,6210,5.48,20240909,4.68,N,041190,500,420 억,,1134340,N,N,10,N,00,N 20250306,160441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6600,0,3,0.00,7404195780,1111284,101.99,6730,6770,6570,8580,4620,6600,6662.88,1.29,0,-3062,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5544,4.55,1.06,12,1.32,1452.00,6240.00,12380,20240305,-46.69,6210,20240909,6.28,8590,-23.17,20250107,6260,5.43,20250228,12370,-46.65,20241112,6210,6.28,20240909,4.58,N,041190,500,420 억,,1080061,N,N,10,N,00,N 20250306,150440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6590,-10,5,-0.15,6896347050,1034316,94.93,6730,6770,6570,8580,4620,6600,6667.54,1.29,0,-25941,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5536,4.54,1.06,12,1.23,1452.00,6240.00,12380,20240305,-46.77,6210,20240909,6.12,8590,-23.28,20250107,6260,5.27,20250228,12370,-46.73,20241112,6210,6.12,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N 20250306,140440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6650,50,2,0.76,5848032290,875711,80.37,6730,6770,6590,8580,4620,6600,6678.04,1.29,0,-11857,6840,6720,6540,6420,6240,6780,6480,420,1980,500,4620,10,1,84000000,5586,4.58,1.07,12,1.04,1452.00,6240.00,12380,20240305,-46.28,6210,20240909,7.09,8590,-22.58,20250107,6260,6.23,20250228,12370,-46.24,20241112,6210,7.09,20240909,4.58,N,041190,500,420 억,,1080061,N,N,0,N,00,N diff --git a/041440/price/prices-20250301.csv b/041440/price/prices-20250301.csv index c55c06d53451..f691d3eb9d22 100644 --- a/041440/price/prices-20250301.csv +++ b/041440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9560,110,2,1.16,4133900745,435552,101.42,9440,9630,9320,12280,6620,9450,9490.67,2.72,0,-63755,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1713,26.78,0.94,12,2.43,357.00,10220.00,12060,20250213,-20.73,6100,20240306,56.72,12060,-20.73,20250213,8080,18.32,20250102,12060,-20.73,20250213,6100,56.72,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,150444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9445,-5,5,-0.05,3787405370,399208,92.95,9440,9630,9320,12280,6620,9450,9487.49,2.72,0,-59316,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1692,26.46,0.92,12,2.23,357.00,10220.00,12060,20250213,-21.68,6100,20240306,54.84,12060,-21.68,20250213,8080,16.89,20250102,12060,-21.68,20250213,6100,54.84,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,140442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,50,2,0.53,3303654140,348226,81.08,9440,9630,9320,12280,6620,9450,9487.31,2.72,0,-59385,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1702,26.61,0.93,12,1.94,357.00,10220.00,12060,20250213,-21.23,6100,20240306,55.74,12060,-21.23,20250213,8080,17.57,20250102,12060,-21.23,20250213,6100,55.74,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,130443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,70,2,0.74,2853926375,301062,70.10,9440,9630,9320,12280,6620,9450,9479.73,2.72,0,-45451,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1706,26.67,0.93,12,1.68,357.00,10220.00,12060,20250213,-21.06,6100,20240306,56.07,12060,-21.06,20250213,8080,17.82,20250102,12060,-21.06,20250213,6100,56.07,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,120444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,0,3,0.00,2532788300,267280,62.23,9440,9630,9320,12280,6620,9450,9476.36,2.72,0,-37292,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1693,26.47,0.92,12,1.49,357.00,10220.00,12060,20250213,-21.64,6100,20240306,54.92,12060,-21.64,20250213,8080,16.96,20250102,12060,-21.64,20250213,6100,54.92,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,110443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9570,120,2,1.27,2038808700,215314,50.13,9440,9630,9320,12280,6620,9450,9469.18,2.72,0,-18378,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1715,26.81,0.94,12,1.20,357.00,10220.00,12060,20250213,-20.65,6100,20240306,56.89,12060,-20.65,20250213,8080,18.44,20250102,12060,-20.65,20250213,6100,56.89,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,100441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,-50,5,-0.53,1150568355,121983,28.40,9440,9510,9320,12280,6620,9450,9431.91,2.72,0,-13821,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1684,26.33,0.92,12,0.68,357.00,10220.00,12060,20250213,-22.06,6100,20240306,54.10,12060,-22.06,20250213,8080,16.34,20250102,12060,-22.06,20250213,6100,54.10,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N +20250307,090444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,-70,5,-0.74,219238830,23225,5.41,9440,9500,9370,12280,6620,9450,9438.82,2.72,0,-3000,9676,9562,9466,9352,9256,9515,9305,90,2830,500,6040,10,1,17915944,1681,26.27,0.92,12,0.13,357.00,10220.00,12060,20250213,-22.22,6100,20240306,53.77,12060,-22.22,20250213,8080,16.09,20250102,12060,-22.22,20250213,6100,53.77,20240307,8.76,N,041440,500,89 억,,486645,N,N,0,N,00,N 20250306,160441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,-120,5,-1.25,3992395000,421912,36.80,9570,9580,9370,12440,6700,9570,9462.08,2.98,0,-47601,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1693,26.47,0.92,12,2.35,357.00,10220.00,12060,20250213,-21.64,6100,20240306,54.92,12060,-21.64,20250213,8080,16.96,20250102,12060,-21.64,20250213,6100,54.92,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N 20250306,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,-190,5,-1.99,3731182500,394151,34.38,9570,9580,9370,12440,6700,9570,9465.77,2.98,0,-48227,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1681,26.27,0.92,12,2.20,357.00,10220.00,12060,20250213,-22.22,6100,20240306,53.77,12060,-22.22,20250213,8080,16.09,20250102,12060,-22.22,20250213,6100,53.77,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N 20250306,140440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,-100,5,-1.04,3120134740,329265,28.72,9570,9580,9390,12440,6700,9570,9475.40,2.98,0,-18930,9923,9746,9453,9276,8983,9835,9365,90,2870,500,6120,10,1,17915944,1697,26.53,0.93,12,1.84,357.00,10220.00,12060,20250213,-21.48,6100,20240306,55.25,12060,-21.48,20250213,8080,17.20,20250102,12060,-21.48,20250213,6100,55.25,20240306,9.17,N,041440,500,89 억,,534272,N,N,0,N,00,N diff --git a/041460/price/prices-20250301.csv b/041460/price/prices-20250301.csv index 3bef360620b9..b4b15ddef1b6 100644 --- a/041460/price/prices-20250301.csv +++ b/041460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,-35,5,-1.06,197589496,59834,135.18,3295,3350,3270,4305,2325,3315,3302.31,1.75,0,-9690,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,623,26.24,1.16,12,0.31,125.00,2832.00,4765,20240228,-31.16,2560,20241209,28.12,3615,-9.27,20250106,2885,13.69,20250102,4460,-26.46,20240326,2560,28.12,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,-25,5,-0.75,177783726,53792,121.53,3295,3350,3270,4305,2325,3315,3305.02,1.75,0,-6723,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,625,26.32,1.16,12,0.28,125.00,2832.00,4765,20240228,-30.95,2560,20241209,28.52,3615,-8.99,20250106,2885,14.04,20250102,4460,-26.23,20240326,2560,28.52,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,0,3,0.00,151518346,45809,103.50,3295,3350,3270,4305,2325,3315,3307.61,1.75,0,-326,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,630,26.52,1.17,12,0.24,125.00,2832.00,4765,20240228,-30.43,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4460,-25.67,20240326,2560,29.49,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-15,5,-0.45,123030931,37194,84.03,3295,3350,3270,4305,2325,3315,3307.82,1.75,0,2070,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,627,26.40,1.17,12,0.20,125.00,2832.00,4765,20240228,-30.75,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-15,5,-0.45,104883091,31684,71.58,3295,3350,3270,4305,2325,3315,3310.29,1.75,0,-881,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,627,26.40,1.17,12,0.17,125.00,2832.00,4765,20240228,-30.75,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-5,5,-0.15,95991041,28994,65.51,3295,3350,3270,4305,2325,3315,3310.72,1.75,0,-498,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,629,26.48,1.17,12,0.15,125.00,2832.00,4765,20240228,-30.54,2560,20241209,29.30,3615,-8.44,20250106,2885,14.73,20250102,4460,-25.78,20240326,2560,29.30,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,100441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,5,2,0.15,82476247,24917,56.29,3295,3350,3270,4305,2325,3315,3310.04,1.75,0,-2122,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,631,26.56,1.17,12,0.13,125.00,2832.00,4765,20240228,-30.33,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4460,-25.56,20240326,2560,29.69,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N +20250307,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,-25,5,-0.75,851920,258,0.58,3295,3310,3290,4305,2325,3315,3302.02,1.75,0,30,3381,3347,3316,3282,3251,3332,3267,107,990,500,2380,5,1,19000000,625,26.32,1.16,12,0.00,125.00,2832.00,4765,20240228,-30.95,2560,20241209,28.52,3615,-8.99,20250106,2885,14.04,20250102,4460,-26.23,20240326,2560,28.52,20241209,2.81,N,041460,500,107 억,,331827,N,N,0,N,00,N 20250306,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-20,5,-0.60,146384343,44102,75.26,3325,3350,3285,4335,2335,3335,3319.22,1.78,0,-6483,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.23,125.00,2832.00,4765,20240228,-30.43,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4475,-25.92,20240306,2560,29.49,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N 20250306,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-40,5,-1.20,124352593,37435,63.88,3325,3350,3285,4335,2335,3335,3321.83,1.78,0,-3325,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,626,26.36,1.16,12,0.20,125.00,2832.00,4765,20240228,-30.85,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4475,-26.37,20240306,2560,28.71,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N 20250306,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-35,5,-1.05,111900735,33651,57.43,3325,3350,3290,4335,2335,3335,3325.33,1.78,0,-2330,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,627,26.40,1.17,12,0.18,125.00,2832.00,4765,20240228,-30.75,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4475,-26.26,20240306,2560,28.91,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N diff --git a/041510/price/prices-20250301.csv b/041510/price/prices-20250301.csv index 1b0740f546b4..761874bffe6a 100644 --- a/041510/price/prices-20250301.csv +++ b/041510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98100,1500,2,1.55,16201681600,163208,109.73,96900,100800,96400,125500,67700,96600,99271.09,13.10,0,15108,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,22910,26.77,3.10,12,0.70,3664.00,31631.00,107800,20250220,-9.00,55100,20240909,78.04,107800,-9.00,20250220,67200,45.98,20250110,107800,-9.00,20250220,55100,78.04,20240909,1.15,N,041510,500,119 억,,3059452,N,N,161,N,00,N +20250307,150445,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98600,2000,2,2.07,14707192200,148004,99.51,96900,100800,96400,125500,67700,96600,99371.06,13.10,0,10574,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23027,26.91,3.12,12,0.63,3664.00,31631.00,107800,20250220,-8.53,55100,20240909,78.95,107800,-8.53,20250220,67200,46.73,20250110,107800,-8.53,20250220,55100,78.95,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,140443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99000,2400,2,2.48,12822096100,128967,86.71,96900,100800,96400,125500,67700,96600,99422.49,13.10,0,9592,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23120,27.02,3.13,12,0.55,3664.00,31631.00,107800,20250220,-8.16,55100,20240909,79.67,107800,-8.16,20250220,67200,47.32,20250110,107800,-8.16,20250220,55100,79.67,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,130444,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99400,2800,2,2.90,11622000800,116871,78.58,96900,100800,96400,125500,67700,96600,99444.05,13.10,0,9541,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23214,27.13,3.14,12,0.50,3664.00,31631.00,107800,20250220,-7.79,55100,20240909,80.40,107800,-7.79,20250220,67200,47.92,20250110,107800,-7.79,20250220,55100,80.40,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,120445,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,100000,3400,2,3.52,10831607100,108941,73.25,96900,100800,96400,125500,67700,96600,99427.50,13.10,0,8771,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23354,27.29,3.16,12,0.47,3664.00,31631.00,107800,20250220,-7.24,55100,20240909,81.49,107800,-7.24,20250220,67200,48.81,20250110,107800,-7.24,20250220,55100,81.49,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,110444,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99600,3000,2,3.11,9202598400,92633,62.28,96900,100800,96400,125500,67700,96600,99346.01,13.10,0,10038,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23260,27.18,3.15,12,0.40,3664.00,31631.00,107800,20250220,-7.61,55100,20240909,80.76,107800,-7.61,20250220,67200,48.21,20250110,107800,-7.61,20250220,55100,80.76,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,100442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,100100,3500,2,3.62,7033852200,70930,47.69,96900,100800,96400,125500,67700,96600,99167.70,13.10,0,8790,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,23377,27.32,3.16,12,0.30,3664.00,31631.00,107800,20250220,-7.14,55100,20240909,81.67,107800,-7.14,20250220,67200,48.96,20250110,107800,-7.14,20250220,55100,81.67,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N +20250307,090445,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,97300,700,2,0.72,683595600,7023,4.72,96900,98000,96400,125500,67700,96600,97341.34,13.10,0,1503,100800,98700,97200,95100,93600,97950,94350,119,28900,500,73410,100,1,23353627,22723,26.56,3.08,12,0.03,3664.00,31631.00,107800,20250220,-9.74,55100,20240909,76.59,107800,-9.74,20250220,67200,44.79,20250110,107800,-9.74,20250220,55100,76.59,20240909,1.15,N,041510,500,119 억,,3059452,N,N,221,N,00,N 20250306,160442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96600,-1500,5,-1.53,14274490400,147961,90.19,98900,99300,95700,127500,68700,98100,96474.61,12.97,0,25225,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22560,26.36,3.05,12,0.63,3664.00,31631.00,107800,20250220,-10.39,55100,20240909,75.32,107800,-10.39,20250220,67200,43.75,20250110,107800,-10.39,20250220,55100,75.32,20240909,1.21,N,041510,500,119 억,,3028992,N,N,221,N,00,N 20250306,150441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96400,-1700,5,-1.73,13690184950,141909,86.50,98900,99300,95700,127500,68700,98100,96471.58,12.97,0,23806,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22513,26.31,3.05,12,0.61,3664.00,31631.00,107800,20250220,-10.58,55100,20240909,74.95,107800,-10.58,20250220,67200,43.45,20250110,107800,-10.58,20250220,55100,74.95,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N 20250306,140440,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96600,-1500,5,-1.53,11587280550,120050,73.18,98900,99300,95700,127500,68700,98100,96520.45,12.97,0,20914,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22560,26.36,3.05,12,0.51,3664.00,31631.00,107800,20250220,-10.39,55100,20240909,75.32,107800,-10.39,20250220,67200,43.75,20250110,107800,-10.39,20250220,55100,75.32,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N diff --git a/041520/price/prices-20250301.csv b/041520/price/prices-20250301.csv index 957a4450ccf6..a1a0cb1544de 100644 --- a/041520/price/prices-20250301.csv +++ b/041520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-10,5,-0.17,32481190,5433,50.21,6000,6150,5940,7800,4200,6000,5978.50,1.08,0,-95,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,730,-9.30,0.39,12,0.04,-644.00,15357.00,8520,20240401,-29.69,4495,20241209,33.26,6540,-8.41,20250217,4900,22.24,20250102,8520,-29.69,20240401,4495,33.26,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,30808120,5152,47.62,6000,6150,5940,7800,4200,6000,5979.84,1.08,0,-84,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,729,-9.29,0.39,12,0.04,-644.00,15357.00,8520,20240401,-29.81,4495,20241209,33.04,6540,-8.56,20250217,4900,22.04,20250102,8520,-29.81,20240401,4495,33.04,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-10,5,-0.17,24476520,4088,37.78,6000,6150,5940,7800,4200,6000,5987.41,1.08,0,-87,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,730,-9.30,0.39,12,0.03,-644.00,15357.00,8520,20240401,-29.69,4495,20241209,33.26,6540,-8.41,20250217,4900,22.24,20250102,8520,-29.69,20240401,4495,33.26,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,-50,5,-0.83,22598850,3775,34.89,6000,6150,5940,7800,4200,6000,5986.45,1.08,0,-72,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,725,-9.24,0.39,12,0.03,-644.00,15357.00,8520,20240401,-30.16,4495,20241209,32.37,6540,-9.02,20250217,4900,21.43,20250102,8520,-30.16,20240401,4495,32.37,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,0,3,0.00,13406580,2231,20.62,6000,6150,5980,7800,4200,6000,6009.22,1.08,0,-235,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,731,-9.32,0.39,12,0.02,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,0,3,0.00,10591390,1761,16.28,6000,6150,6000,7800,4200,6000,6014.42,1.08,0,-231,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,731,-9.32,0.39,12,0.01,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,40,2,0.67,4866440,808,7.47,6000,6150,6000,7800,4200,6000,6022.82,1.08,0,-171,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,736,-9.38,0.39,12,0.01,-644.00,15357.00,8520,20240401,-29.11,4495,20241209,34.37,6540,-7.65,20250217,4900,23.27,20250102,8520,-29.11,20240401,4495,34.37,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N +20250307,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,40,2,0.67,54200,9,0.08,6000,6040,6000,7800,4200,6000,6022.22,1.08,0,-9,6206,6102,6046,5942,5886,6075,5915,61,1800,500,4080,10,1,12188730,736,-9.38,0.39,12,0.00,-644.00,15357.00,8520,20240401,-29.11,4495,20241209,34.37,6540,-7.65,20250217,4900,23.27,20250102,8520,-29.11,20240401,4495,34.37,20241209,0.05,N,041520,500,60 억,,131724,N,N,0,N,00,N 20250306,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-150,5,-2.44,65649890,10820,75.87,6140,6150,5990,7990,4310,6150,6067.46,1.08,0,-362,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,731,-9.32,0.39,12,0.09,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N 20250306,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-150,5,-2.44,47891640,7860,55.11,6140,6150,6000,7990,4310,6150,6093.08,1.08,0,-101,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,731,-9.32,0.39,12,0.06,-644.00,15357.00,8520,20240401,-29.58,4495,20241209,33.48,6540,-8.26,20250217,4900,22.45,20250102,8520,-29.58,20240401,4495,33.48,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N 20250306,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-120,5,-1.95,40066530,6559,45.99,6140,6150,6010,7990,4310,6150,6108.63,1.08,0,-345,6556,6352,6176,5972,5796,6265,5885,61,1840,500,4180,10,1,12188730,735,-9.36,0.39,12,0.05,-644.00,15357.00,8520,20240401,-29.23,4495,20241209,34.15,6540,-7.80,20250217,4900,23.06,20250102,8520,-29.23,20240401,4495,34.15,20241209,0.05,N,041520,500,60 억,,132124,N,N,0,N,00,N diff --git a/041590/price/prices-20250301.csv b/041590/price/prices-20250301.csv index 2fe32e9f5c08..a235ce5bed76 100644 --- a/041590/price/prices-20250301.csv +++ b/041590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160443,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,150446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,140443,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,130444,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,120445,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,110444,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,100442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250307,090445,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250306,160442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250306,150442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250306,140441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20250301.csv b/041650/price/prices-20250301.csv index f180ffd014b0..5a71b6d3f966 100644 --- a/041650/price/prices-20250301.csv +++ b/041650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,39499835,13300,76.25,2975,2985,2955,3870,2090,2980,2969.91,1.59,0,-1519,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,150446,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,37361680,12582,72.14,2975,2985,2955,3870,2090,2980,2969.45,1.59,0,-1331,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,638,4.53,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,140444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,-15,5,-0.50,19200190,6453,37.00,2975,2985,2955,3870,2090,2980,2975.39,1.59,0,-1481,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,637,4.53,0.30,12,0.03,655.00,10014.00,4690,20240401,-36.78,2665,20241210,11.26,3050,-2.79,20250120,2850,4.04,20250102,4690,-36.78,20240401,2665,11.26,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,130445,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,18351165,6167,35.36,2975,2985,2955,3870,2090,2980,2975.70,1.59,0,-1481,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.03,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,120446,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,14225190,4777,27.39,2975,2985,2955,3870,2090,2980,2977.85,1.59,0,-1406,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,638,4.53,0.30,12,0.02,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,110444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,12165900,4085,23.42,2975,2985,2955,3870,2090,2980,2978.19,1.59,0,-1122,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,638,4.53,0.30,12,0.02,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,100442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,5,2,0.17,4909125,1650,9.46,2975,2985,2955,3870,2090,2980,2975.23,1.59,0,-440,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,641,4.56,0.30,12,0.01,655.00,10014.00,4690,20240401,-36.35,2665,20241210,12.01,3050,-2.13,20250120,2850,4.74,20250102,4690,-36.35,20240401,2665,12.01,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N +20250307,090446,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,-25,5,-0.84,1119250,378,2.17,2975,2980,2955,3870,2090,2980,2960.98,1.59,0,-342,3020,3000,2980,2960,2940,2990,2950,107,890,500,2200,5,1,21471450,634,4.51,0.30,12,0.00,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.52,N,041650,500,107 억,,342146,N,N,5,N,00,N 20250306,160443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,51933620,17442,87.96,3000,3000,2960,3870,2090,2980,2977.50,1.59,0,-3345,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.08,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,5,N,00,N 20250306,150442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,48292755,16218,81.79,3000,3000,2960,3870,2090,2980,2977.73,1.59,0,-3116,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,638,4.53,0.30,12,0.08,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N 20250306,140441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,40775475,13695,69.06,3000,3000,2960,3870,2090,2980,2977.40,1.59,0,-3003,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N diff --git a/041830/price/prices-20250301.csv b/041830/price/prices-20250301.csv index b25eaa480128..292b24686679 100644 --- a/041830/price/prices-20250301.csv +++ b/041830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,0,3,0.00,550699750,23050,93.11,23600,24150,23400,30800,16600,23700,23891.55,37.01,0,-4281,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3243,8.83,1.24,12,0.17,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5063933,N,N,9,N,00,N +20250307,150446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,100,2,0.42,520979850,21798,88.05,23600,24150,23400,30800,16600,23700,23900.35,37.01,0,-4342,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3257,8.87,1.25,12,0.16,2684.00,19063.00,30700,20240401,-22.48,20700,20241210,14.98,25800,-7.75,20250220,22800,4.39,20250107,30700,-22.48,20240401,20700,14.98,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,140444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23850,150,2,0.63,472075850,19751,79.78,23600,24150,23400,30800,16600,23700,23901.36,37.01,0,-3822,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3264,8.89,1.25,12,0.14,2684.00,19063.00,30700,20240401,-22.31,20700,20241210,15.22,25800,-7.56,20250220,22800,4.61,20250107,30700,-22.31,20240401,20700,15.22,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,130445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,300,2,1.27,391847800,16404,66.26,23600,24150,23400,30800,16600,23700,23887.33,37.01,0,-2380,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3284,8.94,1.26,12,0.12,2684.00,19063.00,30700,20240401,-21.82,20700,20241210,15.94,25800,-6.98,20250220,22800,5.26,20250107,30700,-21.82,20240401,20700,15.94,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,120446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,300,2,1.27,319389150,13385,54.07,23600,24150,23400,30800,16600,23700,23861.72,37.01,0,-743,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3284,8.94,1.26,12,0.10,2684.00,19063.00,30700,20240401,-21.82,20700,20241210,15.94,25800,-6.98,20250220,22800,5.26,20250107,30700,-21.82,20240401,20700,15.94,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,110445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24100,400,2,1.69,242690600,10196,41.19,23600,24100,23400,30800,16600,23700,23802.53,37.01,0,484,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3298,8.98,1.26,12,0.07,2684.00,19063.00,30700,20240401,-21.50,20700,20241210,16.43,25800,-6.59,20250220,22800,5.70,20250107,30700,-21.50,20240401,20700,16.43,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,100443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,300,2,1.27,151543500,6406,25.88,23600,24000,23400,30800,16600,23700,23656.49,37.01,0,755,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3284,8.94,1.26,12,0.05,2684.00,19063.00,30700,20240401,-21.82,20700,20241210,15.94,25800,-6.98,20250220,22800,5.26,20250107,30700,-21.82,20240401,20700,15.94,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N +20250307,090446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,-100,5,-0.42,19128700,812,3.28,23600,23850,23400,30800,16600,23700,23557.51,37.01,0,-218,24533,24116,23783,23366,23033,24325,23575,68,7100,500,17060,50,1,13683782,3229,8.79,1.24,12,0.01,2684.00,19063.00,30700,20240401,-23.13,20700,20241210,14.01,25800,-8.53,20250220,22800,3.51,20250107,30700,-23.13,20240401,20700,14.01,20241210,0.51,N,041830,500,68 억,,5063933,N,N,0,N,00,N 20250306,160443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,250,2,1.07,589923850,24741,237.73,23500,24200,23450,30450,16450,23450,23843.98,37.06,0,-2684,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3243,8.83,1.24,12,0.18,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N 20250306,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,250,2,1.07,552130650,23148,222.43,23500,24200,23450,30450,16450,23450,23852.20,37.06,0,-2659,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3243,8.83,1.24,12,0.17,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N 20250306,140441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,450,2,1.92,439180400,18442,177.21,23500,24100,23450,30450,16450,23450,23814.14,37.06,0,-1104,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3270,8.90,1.25,12,0.13,2684.00,19063.00,30700,20240401,-22.15,20700,20241210,15.46,25800,-7.36,20250220,22800,4.82,20250107,30700,-22.15,20240401,20700,15.46,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N diff --git a/041910/price/prices-20250301.csv b/041910/price/prices-20250301.csv index daf400b6f524..79aed1915e9d 100644 --- a/041910/price/prices-20250301.csv +++ b/041910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-110,5,-1.68,125462950,19425,129.29,6550,6550,6400,8510,4590,6550,6458.84,0.72,0,-3239,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,870,20.06,0.65,12,0.14,321.00,9876.00,12300,20240509,-47.64,4810,20241209,33.89,7840,-17.86,20250211,5300,21.51,20250102,12300,-47.64,20240509,4810,33.89,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-120,5,-1.83,117862860,18245,121.44,6550,6550,6400,8510,4590,6550,6460.01,0.72,0,-3028,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,868,20.03,0.65,12,0.14,321.00,9876.00,12300,20240509,-47.72,4810,20241209,33.68,7840,-17.98,20250211,5300,21.32,20250102,12300,-47.72,20240509,4810,33.68,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-80,5,-1.22,80403850,12439,82.79,6550,6550,6400,8510,4590,6550,6463.85,0.72,0,-2643,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,874,20.16,0.66,12,0.09,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-80,5,-1.22,63282250,9788,65.15,6550,6550,6400,8510,4590,6550,6465.29,0.72,0,-569,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,874,20.16,0.66,12,0.07,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,120446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-60,5,-0.92,46513480,7187,47.84,6550,6550,6400,8510,4590,6550,6471.89,0.72,0,-817,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,876,20.22,0.66,12,0.05,321.00,9876.00,12300,20240509,-47.24,4810,20241209,34.93,7840,-17.22,20250211,5300,22.45,20250102,12300,-47.24,20240509,4810,34.93,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,110445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-50,5,-0.76,28566180,4419,29.41,6550,6550,6400,8510,4590,6550,6464.40,0.72,0,-30,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,878,20.25,0.66,12,0.03,321.00,9876.00,12300,20240509,-47.15,4810,20241209,35.14,7840,-17.09,20250211,5300,22.64,20250102,12300,-47.15,20240509,4810,35.14,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,100443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-70,5,-1.07,17602250,2729,18.16,6550,6550,6400,8510,4590,6550,6450.07,0.72,0,112,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,875,20.19,0.66,12,0.02,321.00,9876.00,12300,20240509,-47.32,4810,20241209,34.72,7840,-17.35,20250211,5300,22.26,20250102,12300,-47.32,20240509,4810,34.72,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N +20250307,090446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-80,5,-1.22,1882360,291,1.94,6550,6550,6420,8510,4590,6550,6468.59,0.72,0,-173,6670,6610,6550,6490,6430,6640,6520,68,1960,500,4060,10,1,13501607,874,20.16,0.66,12,0.00,321.00,9876.00,12300,20240509,-47.40,4810,20241209,34.51,7840,-17.47,20250211,5300,22.08,20250102,12300,-47.40,20240509,4810,34.51,20241209,3.38,N,041910,500,67 억,,97645,N,N,0,N,00,N 20250306,160443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,0,3,0.00,97649440,14941,102.30,6530,6610,6490,8510,4590,6550,6535.61,0.69,0,-1394,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,884,20.40,0.66,12,0.11,321.00,9876.00,12300,20240509,-46.75,4810,20241209,36.17,7840,-16.45,20250211,5300,23.58,20250102,12300,-46.75,20240509,4810,36.17,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N 20250306,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-30,5,-0.46,80079100,12247,83.85,6530,6610,6490,8510,4590,6550,6538.61,0.69,0,-128,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,880,20.31,0.66,12,0.09,321.00,9876.00,12300,20240509,-46.99,4810,20241209,35.55,7840,-16.84,20250211,5300,23.02,20250102,12300,-46.99,20240509,4810,35.55,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N 20250306,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-20,5,-0.31,75048550,11476,78.58,6530,6610,6490,8510,4590,6550,6539.55,0.69,0,-184,6703,6626,6483,6406,6263,6665,6445,68,1960,500,4060,10,1,13501607,882,20.34,0.66,12,0.08,321.00,9876.00,12300,20240509,-46.91,4810,20241209,35.76,7840,-16.71,20250211,5300,23.21,20250102,12300,-46.91,20240509,4810,35.76,20241209,3.43,N,041910,500,67 억,,93039,N,N,0,N,00,N diff --git a/041920/price/prices-20250301.csv b/041920/price/prices-20250301.csv index ead9f15c934d..278dbec3135d 100644 --- a/041920/price/prices-20250301.csv +++ b/041920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-40,5,-0.79,96520380,19366,110.94,5000,5030,4915,6550,3530,5040,4984.01,0.44,0,-1695,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,10,1,18598223,930,8.99,0.79,12,0.10,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-50,5,-0.99,91513930,18362,105.19,5000,5030,4915,6550,3530,5040,4983.88,0.44,0,-1340,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,5,1,18598223,928,8.97,0.79,12,0.10,556.00,6303.00,7140,20240614,-30.11,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7140,-30.11,20240614,3755,32.89,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,140444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-50,5,-0.99,77557950,15565,89.17,5000,5030,4915,6550,3530,5040,4982.84,0.44,0,-1245,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,5,1,18598223,928,8.97,0.79,12,0.08,556.00,6303.00,7140,20240614,-30.11,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7140,-30.11,20240614,3755,32.89,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,130446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-40,5,-0.79,47004940,9436,54.06,5000,5030,4915,6550,3530,5040,4981.45,0.44,0,-1299,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,10,1,18598223,930,8.99,0.79,12,0.05,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,120446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4985,-55,5,-1.09,28511335,5714,32.73,5000,5030,4915,6550,3530,5040,4989.73,0.44,0,-871,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,5,1,18598223,927,8.97,0.79,12,0.03,556.00,6303.00,7140,20240614,-30.18,3755,20241113,32.76,5180,-3.76,20250103,4495,10.90,20250203,7140,-30.18,20240614,3755,32.76,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,110445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-50,5,-0.99,23946710,4802,27.51,5000,5020,4915,6550,3530,5040,4986.82,0.44,0,-560,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,5,1,18598223,928,8.97,0.79,12,0.03,556.00,6303.00,7140,20240614,-30.11,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7140,-30.11,20240614,3755,32.89,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,100443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,-20,5,-0.40,6225590,1251,7.17,5000,5020,4915,6550,3530,5040,4976.49,0.44,0,-476,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,10,1,18598223,934,9.03,0.80,12,0.01,556.00,6303.00,7140,20240614,-29.69,3755,20241113,33.69,5180,-3.09,20250103,4495,11.68,20250203,7140,-29.69,20240614,3755,33.69,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N +20250307,090446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4970,-70,5,-1.39,1026445,206,1.18,5000,5000,4945,6550,3530,5040,4982.74,0.44,0,-145,5123,5081,5038,4996,4953,5060,4975,93,1510,500,3520,5,1,18598223,924,8.94,0.79,12,0.00,556.00,6303.00,7140,20240614,-30.39,3755,20241113,32.36,5180,-4.05,20250103,4495,10.57,20250203,7140,-30.39,20240614,3755,32.36,20241113,2.70,N,041920,500,92 억,,82463,N,N,0,N,00,N 20250306,160443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,-20,5,-0.40,87706145,17446,33.68,5070,5080,4995,6570,3550,5060,5027.29,0.45,0,-2052,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,937,9.06,0.80,12,0.09,556.00,6303.00,7140,20240614,-29.41,3755,20241113,34.22,5180,-2.70,20250103,4495,12.12,20250203,7140,-29.41,20240614,3755,34.22,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N 20250306,150443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,77770025,15471,29.87,5070,5080,4995,6570,3550,5060,5026.83,0.45,0,-1454,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.08,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N 20250306,140442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,61201920,12159,23.47,5070,5080,4995,6570,3550,5060,5033.47,0.45,0,-1314,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.07,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N diff --git a/041930/price/prices-20250301.csv b/041930/price/prices-20250301.csv index dd45cd1a720d..527451bc4b60 100644 --- a/041930/price/prices-20250301.csv +++ b/041930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,0,3,0.00,29733265,5388,37.23,5480,5570,5480,7160,3860,5510,5518.43,0.91,0,-684,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,871,6.09,0.54,12,0.03,905.00,10261.00,9800,20240524,-43.78,4795,20241209,14.91,6050,-8.93,20250116,5240,5.15,20250102,9800,-43.78,20240524,4795,14.91,20241209,1.44,N,041930,500,80 억,,143776,N,N,100,N,00,N +20250307,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,-30,5,-0.54,27021545,4895,33.82,5480,5570,5480,7160,3860,5510,5520.23,0.91,0,-573,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,866,6.06,0.53,12,0.03,905.00,10261.00,9800,20240524,-44.08,4795,20241209,14.29,6050,-9.42,20250116,5240,4.58,20250102,9800,-44.08,20240524,4795,14.29,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,20099725,3636,25.12,5480,5570,5480,7160,3860,5510,5527.98,0.91,0,172,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,875,6.12,0.54,12,0.02,905.00,10261.00,9800,20240524,-43.47,4795,20241209,15.54,6050,-8.43,20250116,5240,5.73,20250102,9800,-43.47,20240524,4795,15.54,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-10,5,-0.18,17662905,3193,22.06,5480,5570,5480,7160,3860,5510,5531.76,0.91,0,35,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,869,6.08,0.54,12,0.02,905.00,10261.00,9800,20240524,-43.88,4795,20241209,14.70,6050,-9.09,20250116,5240,4.96,20250102,9800,-43.88,20240524,4795,14.70,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,60,2,1.09,10532635,1898,13.11,5480,5570,5480,7160,3860,5510,5549.33,0.91,0,-277,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,880,6.15,0.54,12,0.01,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,60,2,1.09,10043140,1810,12.51,5480,5570,5480,7160,3860,5510,5548.70,0.91,0,-264,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,880,6.15,0.54,12,0.01,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,40,2,0.73,3057410,554,3.83,5480,5560,5480,7160,3860,5510,5518.79,0.91,0,-158,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,877,6.13,0.54,12,0.00,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N +20250307,090447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,0,3,0.00,608550,111,0.77,5480,5510,5480,7160,3860,5510,5482.43,0.91,0,0,5616,5562,5516,5462,5416,5540,5440,80,1650,500,3850,10,1,15800000,871,6.09,0.54,12,0.00,905.00,10261.00,9800,20240524,-43.78,4795,20241209,14.91,6050,-8.93,20250116,5240,5.15,20250102,9800,-43.78,20240524,4795,14.91,20241209,1.44,N,041930,500,80 억,,143776,N,N,54,N,00,N 20250306,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-10,5,-0.18,78760430,14289,72.18,5520,5570,5470,7170,3870,5520,5511.96,0.91,0,241,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,871,6.09,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.78,4795,20241209,14.91,6050,-8.93,20250116,5240,5.15,20250102,9800,-43.78,20240524,4795,14.91,20241209,1.46,N,041930,500,80 억,,143534,N,N,54,N,00,N 20250306,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,10,2,0.18,77260780,14017,70.81,5520,5570,5470,7170,3870,5520,5511.93,0.91,0,260,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,874,6.11,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.57,4795,20241209,15.33,6050,-8.60,20250116,5240,5.53,20250102,9800,-43.57,20240524,4795,15.33,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N 20250306,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,30,2,0.54,74700260,13554,68.47,5520,5570,5470,7170,3870,5520,5511.31,0.91,0,642,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,877,6.13,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N diff --git a/041960/price/prices-20250301.csv b/041960/price/prices-20250301.csv index acbe4aeecc7d..46b2e4253a0e 100644 --- a/041960/price/prices-20250301.csv +++ b/041960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,15,2,0.36,277488340,66676,99.14,4185,4200,4125,5440,2930,4185,4161.56,4.47,0,-17442,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2966,-75.00,5.08,12,0.09,-56.00,827.00,4940,20240327,-14.98,3610,20240805,16.34,4440,-5.41,20250218,3755,11.85,20250114,4940,-14.98,20240327,3610,16.34,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,150447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-30,5,-0.72,200801610,48391,71.95,4185,4190,4125,5440,2930,4185,4149.57,4.47,0,-14673,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2934,-74.20,5.02,12,0.07,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-15,5,-0.36,192815075,46473,69.10,4185,4190,4125,5440,2930,4185,4148.97,4.47,0,-14200,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2945,-74.46,5.04,12,0.07,-56.00,827.00,4940,20240327,-15.59,3610,20240805,15.51,4440,-6.08,20250218,3755,11.05,20250114,4940,-15.59,20240327,3610,15.51,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,130446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-45,5,-1.08,155684520,37564,55.85,4185,4185,4125,5440,2930,4185,4144.51,4.47,0,-20150,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2924,-73.93,5.01,12,0.05,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,120447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-25,5,-0.60,100168425,24141,35.89,4185,4185,4130,5440,2930,4185,4149.31,4.47,0,-15224,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2938,-74.29,5.03,12,0.03,-56.00,827.00,4940,20240327,-15.79,3610,20240805,15.24,4440,-6.31,20250218,3755,10.79,20250114,4940,-15.79,20240327,3610,15.24,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-30,5,-0.72,41208305,9932,14.77,4185,4185,4135,5440,2930,4185,4149.04,4.47,0,-5174,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2934,-74.20,5.02,12,0.01,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,100444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-25,5,-0.60,32180285,7754,11.53,4185,4185,4135,5440,2930,4185,4150.15,4.47,0,-4072,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2938,-74.29,5.03,12,0.01,-56.00,827.00,4940,20240327,-15.79,3610,20240805,15.24,4440,-6.31,20250218,3755,10.79,20250114,4940,-15.79,20240327,3610,15.24,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N +20250307,090447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-25,5,-0.60,2758975,662,0.98,4185,4185,4145,5440,2930,4185,4167.64,4.47,0,162,4271,4227,4176,4132,4081,4250,4155,71,1255,100,3090,5,1,70622233,2938,-74.29,5.03,12,0.00,-56.00,827.00,4940,20240327,-15.79,3610,20240805,15.24,4440,-6.31,20250218,3755,10.79,20250114,4940,-15.79,20240327,3610,15.24,20240805,0.14,N,041960,100,70 억,,3155399,N,N,5,N,00,N 20250306,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,55,2,1.33,279660299,67253,116.13,4135,4220,4125,5360,2895,4130,4158.24,4.32,0,4674,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2956,-74.73,5.06,12,0.10,-56.00,827.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4940,-15.28,20240327,3610,15.93,20240805,0.13,N,041960,100,70 억,,3051276,N,N,5,N,00,N 20250306,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,40,2,0.97,264235569,63553,109.74,4135,4220,4125,5360,2895,4130,4157.72,4.32,0,5104,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2945,-74.46,5.04,12,0.09,-56.00,827.00,4940,20240327,-15.59,3610,20240805,15.51,4440,-6.08,20250218,3755,11.05,20250114,4940,-15.59,20240327,3610,15.51,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N 20250306,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,15,2,0.36,185876594,44603,77.02,4135,4220,4130,5360,2895,4130,4167.36,4.32,0,3464,4206,4167,4131,4092,4056,4150,4075,71,1230,100,3050,5,1,70622233,2927,-74.02,5.01,12,0.06,-56.00,827.00,4940,20240327,-16.09,3610,20240805,14.82,4440,-6.64,20250218,3755,10.39,20250114,4940,-16.09,20240327,3610,14.82,20240805,0.13,N,041960,100,70 억,,3051276,N,N,30,N,00,N diff --git a/042000/price/prices-20250301.csv b/042000/price/prices-20250301.csv index 32302278cf41..bb326b4fe07c 100644 --- a/042000/price/prices-20250301.csv +++ b/042000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55500,-3100,5,-5.29,34615405850,616317,119.16,57600,58200,54700,76100,41100,58600,56163.56,27.27,0,102198,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13460,129.37,7.25,12,2.54,429.00,7659.00,69700,20250226,-20.37,14660,20240426,278.58,69700,-20.37,20250226,33600,65.18,20250102,69700,-20.37,20250226,14660,278.58,20240426,3.39,N,042000,500,121 억,,6613409,N,N,66,N,00,N +20250307,150447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55400,-3200,5,-5.46,32741111700,582512,112.62,57600,58200,54700,76100,41100,58600,56203.88,27.27,0,104461,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13436,129.14,7.23,12,2.40,429.00,7659.00,69700,20250226,-20.52,14660,20240426,277.90,69700,-20.52,20250226,33600,64.88,20250102,69700,-20.52,20250226,14660,277.90,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,140445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55300,-3300,5,-5.63,26633572200,471809,91.22,57600,58200,55100,76100,41100,58600,56446.70,27.27,0,60482,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13412,128.90,7.22,12,1.95,429.00,7659.00,69700,20250226,-20.66,14660,20240426,277.22,69700,-20.66,20250226,33600,64.58,20250102,69700,-20.66,20250226,14660,277.22,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,130446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,-2700,5,-4.61,23128417150,408803,79.04,57600,58200,55400,76100,41100,58600,56572.47,27.27,0,56515,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13557,130.30,7.30,12,1.69,429.00,7659.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,120447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55600,-3000,5,-5.12,21223860000,374596,72.43,57600,58200,55400,76100,41100,58600,56654.36,27.27,0,48250,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13485,129.60,7.26,12,1.54,429.00,7659.00,69700,20250226,-20.23,14660,20240426,279.26,69700,-20.23,20250226,33600,65.48,20250102,69700,-20.23,20250226,14660,279.26,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,110446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,-2700,5,-4.61,18874664450,332366,64.26,57600,58200,55600,76100,41100,58600,56784.97,27.27,0,38933,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13557,130.30,7.30,12,1.37,429.00,7659.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,100444,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56600,-2000,5,-3.41,12416386900,217378,42.03,57600,58200,56100,76100,41100,58600,57114.08,27.27,0,37401,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,13727,131.93,7.39,12,0.90,429.00,7659.00,69700,20250226,-18.79,14660,20240426,286.08,69700,-18.79,20250226,33600,68.45,20250102,69700,-18.79,20250226,14660,286.08,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N +20250307,090447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57800,-800,5,-1.37,1469513200,25501,4.93,57600,57900,57400,76100,41100,58600,57598.17,27.27,0,7629,64533,61566,59833,56866,55133,60700,56000,121,17500,500,42190,100,1,24253054,14018,134.73,7.55,12,0.11,429.00,7659.00,69700,20250226,-17.07,14660,20240426,294.27,69700,-17.07,20250226,33600,72.02,20250102,69700,-17.07,20250226,14660,294.27,20240426,3.39,N,042000,500,121 억,,6613409,N,N,313,N,00,N 20250306,160444,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58600,-2800,5,-4.56,30049649200,505209,115.85,62700,62800,58100,79800,43000,61400,59480.16,27.30,0,-28247,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14212,136.60,7.65,12,2.08,429.00,7659.00,69700,20250226,-15.93,14660,20240426,299.73,69700,-15.93,20250226,33600,74.40,20250102,69700,-15.93,20250226,14660,299.73,20240426,3.49,N,042000,500,121 억,,6622272,N,N,313,N,00,N 20250306,150443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58500,-2900,5,-4.72,28187057850,473423,108.56,62700,62800,58100,79800,43000,61400,59538.83,27.30,0,-34611,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14188,136.36,7.64,12,1.95,429.00,7659.00,69700,20250226,-16.07,14660,20240426,299.05,69700,-16.07,20250226,33600,74.11,20250102,69700,-16.07,20250226,14660,299.05,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N 20250306,140443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58300,-3100,5,-5.05,24535710450,410965,94.24,62700,62800,58300,79800,43000,61400,59702.66,27.30,0,-33056,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14140,135.90,7.61,12,1.69,429.00,7659.00,69700,20250226,-16.36,14660,20240426,297.68,69700,-16.36,20250226,33600,73.51,20250102,69700,-16.36,20250226,14660,297.68,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N diff --git a/042040/price/prices-20250301.csv b/042040/price/prices-20250301.csv index 8cfc3a7a679b..3168f897e4ff 100644 --- a/042040/price/prices-20250301.csv +++ b/042040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,-7,5,-2.78,29705354,118615,49.33,249,258,245,327,177,252,250.44,0.45,0,-4835,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,475,8.45,0.40,12,0.06,29.00,618.00,459,20240315,-46.62,220,20241209,11.36,297,-17.51,20250106,237,3.38,20250210,459,-46.62,20240315,220,11.36,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,-5,5,-1.98,27400312,109218,45.42,249,258,245,327,177,252,250.88,0.45,0,-4359,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,479,8.52,0.40,12,0.06,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,237,4.22,20250210,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-4,5,-1.59,24290215,96636,40.19,249,258,248,327,177,252,251.36,0.45,0,-4416,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,481,8.55,0.40,12,0.05,29.00,618.00,459,20240315,-45.97,220,20241209,12.73,297,-16.50,20250106,237,4.64,20250210,459,-45.97,20240315,220,12.73,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,1,2,0.40,18907498,74997,31.19,249,258,248,327,177,252,252.11,0.45,0,-4771,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,491,8.72,0.41,12,0.04,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,4,2,1.59,12355053,49130,20.43,249,258,248,327,177,252,251.48,0.45,0,-4071,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,497,8.83,0.41,12,0.03,29.00,618.00,459,20240315,-44.23,220,20241209,16.36,297,-13.80,20250106,237,8.02,20250210,459,-44.23,20240315,220,16.36,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,7794711,31241,12.99,249,252,248,327,177,252,249.50,0.45,0,260,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,485,8.62,0.40,12,0.02,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,4537061,18210,7.57,249,252,248,327,177,252,249.15,0.45,0,657,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,485,8.62,0.40,12,0.01,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N +20250307,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,0,3,0.00,89598,359,0.15,249,252,249,327,177,252,249.58,0.45,0,-33,262,256,249,243,236,258,245,194,75,100,170,1,1,194004890,489,8.69,0.41,12,0.00,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,875400,N,N,0,N,00,N 20250306,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,0,3,0.00,59883160,240369,234.92,252,255,242,327,177,252,249.13,0.45,0,9782,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,489,8.69,0.41,12,0.12,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N 20250306,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-4,5,-1.59,55689551,223601,218.54,252,255,242,327,177,252,249.06,0.45,0,7200,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,481,8.55,0.40,12,0.12,29.00,618.00,459,20240315,-45.97,220,20241209,12.73,297,-16.50,20250106,237,4.64,20250210,459,-45.97,20240315,220,12.73,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N 20250306,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,52841072,212146,207.34,252,255,242,327,177,252,249.08,0.45,0,7146,262,257,254,249,246,255,247,194,75,100,170,1,1,194004890,485,8.62,0.40,12,0.11,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,865816,N,N,0,N,00,N diff --git a/042110/price/prices-20250301.csv b/042110/price/prices-20250301.csv index d373bb3f1e82..60de45fa6463 100644 --- a/042110/price/prices-20250301.csv +++ b/042110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-11,5,-0.76,48990371,34297,99.42,1427,1439,1422,1875,1011,1443,1428.41,52.47,0,-4076,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,692,14.32,0.57,12,0.07,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-21,5,-1.46,31271094,21901,63.49,1427,1439,1422,1875,1011,1443,1427.84,52.47,0,-2034,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,687,14.22,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.74,1210,20240805,17.52,1471,-3.33,20250224,1350,5.33,20250203,1750,-18.74,20240624,1210,17.52,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,-12,5,-0.83,9601814,6699,19.42,1427,1439,1425,1875,1011,1443,1433.32,52.47,0,-2367,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,692,14.31,0.57,12,0.01,100.00,2515.00,1750,20240624,-18.23,1210,20240805,18.26,1471,-2.72,20250224,1350,6.00,20250203,1750,-18.23,20240624,1210,18.26,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-7,5,-0.49,5479421,3826,11.09,1427,1439,1425,1875,1011,1443,1432.15,52.47,0,-956,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,694,14.36,0.57,12,0.01,100.00,2515.00,1750,20240624,-17.94,1210,20240805,18.68,1471,-2.38,20250224,1350,6.37,20250203,1750,-17.94,20240624,1210,18.68,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,-5,5,-0.35,5136975,3587,10.40,1427,1439,1425,1875,1011,1443,1432.11,52.47,0,-917,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,695,14.38,0.57,12,0.01,100.00,2515.00,1750,20240624,-17.83,1210,20240805,18.84,1471,-2.24,20250224,1350,6.52,20250203,1750,-17.83,20240624,1210,18.84,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-13,5,-0.90,2924908,2046,5.93,1427,1439,1425,1875,1011,1443,1429.57,52.47,0,-371,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,691,14.30,0.57,12,0.00,100.00,2515.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1350,5.93,20250203,1750,-18.29,20240624,1210,18.18,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,-5,5,-0.35,1271418,888,2.57,1427,1439,1426,1875,1011,1443,1431.78,52.47,0,-340,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,695,14.38,0.57,12,0.00,100.00,2515.00,1750,20240624,-17.83,1210,20240805,18.84,1471,-2.24,20250224,1350,6.52,20250203,1750,-17.83,20240624,1210,18.84,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N +20250307,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,-9,5,-0.62,209806,147,0.43,1427,1434,1426,1875,1011,1443,1427.25,52.47,0,-85,1457,1449,1437,1429,1417,1454,1434,242,432,500,1060,1,1,48329564,693,14.34,0.57,12,0.00,100.00,2515.00,1750,20240624,-18.06,1210,20240805,18.51,1471,-2.52,20250224,1350,6.22,20250203,1750,-18.06,20240624,1210,18.51,20240805,1.80,N,042110,500,241 억,,25356752,N,N,0,N,00,N 20250306,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,5,2,0.35,48964521,34147,48.90,1438,1445,1425,1869,1007,1438,1433.93,52.48,0,-5361,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,697,14.43,0.57,12,0.07,100.00,2515.00,1750,20240624,-17.54,1210,20240805,19.26,1471,-1.90,20250224,1350,6.89,20250203,1750,-17.54,20240624,1210,19.26,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N 20250306,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-8,5,-0.56,32799878,22902,32.79,1438,1445,1425,1869,1007,1438,1432.18,52.48,0,-5213,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,691,14.30,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1350,5.93,20250203,1750,-18.29,20240624,1210,18.18,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N 20250306,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-6,5,-0.42,27622251,19274,27.60,1438,1445,1428,1869,1007,1438,1433.14,52.48,0,-5137,1473,1455,1437,1419,1401,1464,1428,242,431,500,1060,1,1,48329564,692,14.32,0.57,12,0.04,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1471,-2.65,20250224,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.81,N,042110,500,241 억,,25362113,N,N,0,N,00,N diff --git a/042370/price/prices-20250301.csv b/042370/price/prices-20250301.csv index 393cab3cbca6..86d7e72bce01 100644 --- a/042370/price/prices-20250301.csv +++ b/042370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8110,280,2,3.58,2761691445,341450,245.21,7740,8250,7740,10170,5490,7830,8088.11,4.22,0,8535,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2125,-261.61,0.99,12,1.30,-31.00,8162.00,13240,20240513,-38.75,6000,20241209,35.17,8590,-5.59,20250113,6730,20.51,20250102,13240,-38.75,20240513,6000,35.17,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,150448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8070,240,2,3.07,2608257265,322508,231.61,7740,8250,7740,10170,5490,7830,8087.42,4.22,0,4152,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2114,-260.32,0.99,12,1.23,-31.00,8162.00,13240,20240513,-39.05,6000,20241209,34.50,8590,-6.05,20250113,6730,19.91,20250102,13240,-39.05,20240513,6000,34.50,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,140446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8110,280,2,3.58,2342798890,289730,208.07,7740,8250,7740,10170,5490,7830,8086.15,4.22,0,357,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2125,-261.61,0.99,12,1.11,-31.00,8162.00,13240,20240513,-38.75,6000,20241209,35.17,8590,-5.59,20250113,6730,20.51,20250102,13240,-38.75,20240513,6000,35.17,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,130447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8140,310,2,3.96,2100068880,259895,186.64,7740,8250,7740,10170,5490,7830,8080.45,4.22,0,-3631,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2133,-262.58,1.00,12,0.99,-31.00,8162.00,13240,20240513,-38.52,6000,20241209,35.67,8590,-5.24,20250113,6730,20.95,20250102,13240,-38.52,20240513,6000,35.67,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,120448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8100,270,2,3.45,1324716605,165264,118.68,7740,8150,7740,10170,5490,7830,8015.76,4.22,0,-11415,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2122,-261.29,0.99,12,0.63,-31.00,8162.00,13240,20240513,-38.82,6000,20241209,35.00,8590,-5.70,20250113,6730,20.36,20250102,13240,-38.82,20240513,6000,35.00,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,110447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8050,220,2,2.81,1107476075,138459,99.43,7740,8150,7740,10170,5490,7830,7998.59,4.22,0,-15585,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2109,-259.68,0.99,12,0.53,-31.00,8162.00,13240,20240513,-39.20,6000,20241209,34.17,8590,-6.29,20250113,6730,19.61,20250102,13240,-39.20,20240513,6000,34.17,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,100445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8100,270,2,3.45,679112990,85554,61.44,7740,8100,7740,10170,5490,7830,7937.83,4.22,0,-1323,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2122,-261.29,0.99,12,0.33,-31.00,8162.00,13240,20240513,-38.82,6000,20241209,35.00,8590,-5.70,20250113,6730,20.36,20250102,13240,-38.82,20240513,6000,35.00,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N +20250307,090448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,0,3,0.00,42284530,5435,3.90,7740,7830,7740,10170,5490,7830,7780.01,4.22,0,-1978,8196,8012,7896,7712,7596,7955,7655,131,2340,500,5790,10,1,26200025,2051,-252.58,0.96,12,0.02,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.15,N,042370,500,131 억,,1105734,N,N,0,N,00,N 20250306,160445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,-130,5,-1.63,1098490870,138146,136.06,7960,8080,7780,10340,5580,7960,7951.76,4.28,0,-13197,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2051,-252.58,0.96,12,0.53,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N 20250306,150444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,-130,5,-1.63,1024265640,128666,126.72,7960,8080,7780,10340,5580,7960,7960.66,4.28,0,-11762,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2051,-252.58,0.96,12,0.49,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N 20250306,140444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7900,-60,5,-0.75,806773420,100893,99.37,7960,8080,7900,10340,5580,7960,7996.33,4.28,0,-12834,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2070,-254.84,0.97,12,0.39,-31.00,8162.00,13240,20240513,-40.33,6000,20241209,31.67,8590,-8.03,20250113,6730,17.38,20250102,13240,-40.33,20240513,6000,31.67,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N diff --git a/042420/price/prices-20250301.csv b/042420/price/prices-20250301.csv index 6e1809b1cb11..b77d8e92e59d 100644 --- a/042420/price/prices-20250301.csv +++ b/042420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16350,20,2,0.12,68627330,4215,57.16,16320,16440,16200,21200,11440,16330,16280.60,2.70,0,125,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1448,19.91,0.38,12,0.05,821.00,43215.00,27600,20240305,-40.76,14000,20240806,16.79,18460,-11.43,20250106,15980,2.32,20250203,26600,-38.53,20240312,14000,16.79,20240806,0.78,N,042420,500,46 억,,239250,N,N,7,N,00,N +20250307,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-100,5,-0.61,64075400,3936,53.38,16320,16440,16200,21200,11440,16330,16279.32,2.70,0,144,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1437,19.77,0.38,12,0.04,821.00,43215.00,27600,20240305,-41.20,14000,20240806,15.93,18460,-12.08,20250106,15980,1.56,20250203,26600,-38.98,20240312,14000,15.93,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-100,5,-0.61,52163290,3202,43.42,16320,16440,16200,21200,11440,16330,16290.85,2.70,0,442,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1437,19.77,0.38,12,0.04,821.00,43215.00,27600,20240305,-41.20,14000,20240806,15.93,18460,-12.08,20250106,15980,1.56,20250203,26600,-38.98,20240312,14000,15.93,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16380,50,2,0.31,41916500,2573,34.89,16320,16440,16200,21200,11440,16330,16290.91,2.70,0,449,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1451,19.95,0.38,12,0.03,821.00,43215.00,27600,20240305,-40.65,14000,20240806,17.00,18460,-11.27,20250106,15980,2.50,20250203,26600,-38.42,20240312,14000,17.00,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16290,-40,5,-0.24,31284240,1920,26.04,16320,16440,16200,21200,11440,16330,16293.88,2.70,0,165,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1443,19.84,0.38,12,0.02,821.00,43215.00,27600,20240305,-40.98,14000,20240806,16.36,18460,-11.76,20250106,15980,1.94,20250203,26600,-38.76,20240312,14000,16.36,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,-30,5,-0.18,26879500,1650,22.38,16320,16440,16200,21200,11440,16330,16290.61,2.70,0,147,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1444,19.85,0.38,12,0.02,821.00,43215.00,27600,20240305,-40.94,14000,20240806,16.43,18460,-11.70,20250106,15980,2.00,20250203,26600,-38.72,20240312,14000,16.43,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16320,-10,5,-0.06,16586690,1018,13.81,16320,16440,16200,21200,11440,16330,16293.41,2.70,0,-12,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1445,19.88,0.38,12,0.01,821.00,43215.00,27600,20240305,-40.87,14000,20240806,16.57,18460,-11.59,20250106,15980,2.13,20250203,26600,-38.65,20240312,14000,16.57,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N +20250307,090448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,-110,5,-0.67,1348590,83,1.13,16320,16330,16200,21200,11440,16330,16248.07,2.70,0,-44,16836,16582,16436,16182,16036,16510,16110,47,4870,500,11100,10,1,8856866,1437,19.76,0.38,12,0.00,821.00,43215.00,27600,20240305,-41.23,14000,20240806,15.86,18460,-12.13,20250106,15980,1.50,20250203,26600,-39.02,20240312,14000,15.86,20240806,0.78,N,042420,500,46 억,,239250,N,N,48,N,00,N 20250306,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-360,5,-2.16,120867690,7374,161.00,16690,16690,16290,21650,11690,16690,16391.08,2.70,0,75,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1446,19.89,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.83,14000,20240806,16.64,18460,-11.54,20250106,15980,2.19,20250203,26600,-38.61,20240312,14000,16.64,20240806,0.78,N,042420,500,46 억,,239204,N,N,48,N,00,N 20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-360,5,-2.16,114842490,7005,152.95,16690,16690,16290,21650,11690,16690,16394.36,2.70,0,375,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1446,19.89,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.83,14000,20240806,16.64,18460,-11.54,20250106,15980,2.19,20250203,26600,-38.61,20240312,14000,16.64,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N 20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,-320,5,-1.92,109571435,6683,145.92,16690,16690,16290,21650,11690,16690,16395.55,2.70,0,489,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1450,19.94,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.69,14000,20240806,16.93,18460,-11.32,20250106,15980,2.44,20250203,26600,-38.46,20240312,14000,16.93,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N diff --git a/042500/price/prices-20250301.csv b/042500/price/prices-20250301.csv index 8fb260d0701d..39a10e9b3457 100644 --- a/042500/price/prices-20250301.csv +++ b/042500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-60,5,-1.30,191231657,41998,111.66,4555,4590,4510,5980,3220,4600,4553.37,3.72,0,-12874,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,866,6.77,0.80,12,0.22,671.00,5685.00,8160,20240430,-44.36,3908,20240226,16.17,5180,-12.36,20250219,4450,2.02,20250114,8690,-47.76,20240403,3985,13.93,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-65,5,-1.41,179954752,39512,105.05,4555,4590,4510,5980,3220,4600,4554.43,3.72,0,-12433,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,865,6.76,0.80,12,0.21,671.00,5685.00,8160,20240430,-44.42,3908,20240226,16.04,5180,-12.45,20250219,4450,1.91,20250114,8690,-47.81,20240403,3985,13.80,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,133627382,29304,77.91,4555,4590,4510,5980,3220,4600,4560.04,3.72,0,-7842,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.15,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-30,5,-0.65,125638342,27551,73.25,4555,4590,4510,5980,3220,4600,4560.21,3.72,0,-6809,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.81,0.80,12,0.14,671.00,5685.00,8160,20240430,-44.00,3908,20240226,16.94,5180,-11.78,20250219,4450,2.70,20250114,8690,-47.41,20240403,3985,14.68,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,-25,5,-0.54,109383790,23984,63.77,4555,4590,4510,5980,3220,4600,4560.70,3.72,0,-3921,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.82,0.80,12,0.13,671.00,5685.00,8160,20240430,-43.93,3908,20240226,17.07,5180,-11.68,20250219,4450,2.81,20250114,8690,-47.35,20240403,3985,14.81,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-30,5,-0.65,72795800,15980,42.49,4555,4590,4510,5980,3220,4600,4555.43,3.72,0,717,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.81,0.80,12,0.08,671.00,5685.00,8160,20240430,-44.00,3908,20240226,16.94,5180,-11.78,20250219,4450,2.70,20250114,8690,-47.41,20240403,3985,14.68,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,39862155,8768,23.31,4555,4585,4510,5980,3220,4600,4546.32,3.72,0,1289,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.05,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N +20250307,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,2067970,454,1.21,4555,4555,4555,5980,3220,4600,4555.00,3.72,0,-231,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.00,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N 20250306,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-30,5,-0.65,173315037,37601,82.40,4670,4670,4585,6010,3245,4630,4609.32,3.74,0,-3135,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,877,6.86,0.81,12,0.20,671.00,5685.00,8160,20240430,-43.63,3908,20240226,17.71,5180,-11.20,20250219,4450,3.37,20250114,8690,-47.07,20240403,3985,15.43,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N 20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-40,5,-0.86,151377687,32822,71.93,4670,4670,4585,6010,3245,4630,4612.08,3.74,0,356,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,875,6.84,0.81,12,0.17,671.00,5685.00,8160,20240430,-43.75,3908,20240226,17.45,5180,-11.39,20250219,4450,3.15,20250114,8690,-47.18,20240403,3985,15.18,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N 20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,133569457,28949,63.44,4670,4670,4585,6010,3245,4630,4613.96,3.74,0,1107,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,881,6.89,0.81,12,0.15,671.00,5685.00,8160,20240430,-43.38,3908,20240226,18.22,5180,-10.81,20250219,4450,3.82,20250114,8690,-46.84,20240403,3985,15.93,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N diff --git a/042510/price/prices-20250301.csv b/042510/price/prices-20250301.csv index 24a6894a4402..9f44e1ccf515 100644 --- a/042510/price/prices-20250301.csv +++ b/042510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-40,5,-2.00,403330026,203947,144.05,1990,2005,1960,2600,1400,2000,1977.71,0.98,0,-40269,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1098,18.85,2.15,12,0.36,104.00,911.00,2650,20240326,-26.04,1650,20241209,18.79,2465,-20.49,20250204,1950,0.51,20250109,2650,-26.04,20240326,1650,18.79,20241209,2.72,N,042510,500,280 억,,546759,N,N,338,N,00,N +20250307,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1966,-34,5,-1.70,352822105,178205,125.87,1990,2005,1964,2600,1400,2000,1979.87,0.98,0,-37510,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1101,18.90,2.16,12,0.32,104.00,911.00,2650,20240326,-25.81,1650,20241209,19.15,2465,-20.24,20250204,1950,0.82,20250109,2650,-25.81,20240326,1650,19.15,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1973,-27,5,-1.35,270547263,136375,96.32,1990,2005,1973,2600,1400,2000,1983.85,0.98,0,-34558,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1105,18.97,2.17,12,0.24,104.00,911.00,2650,20240326,-25.55,1650,20241209,19.58,2465,-19.96,20250204,1950,1.18,20250109,2650,-25.55,20240326,1650,19.58,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,-17,5,-0.85,156645815,78839,55.69,1990,2005,1979,2600,1400,2000,1986.91,0.98,0,-22310,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1111,19.07,2.18,12,0.14,104.00,911.00,2650,20240326,-25.17,1650,20241209,20.18,2465,-19.55,20250204,1950,1.69,20250109,2650,-25.17,20240326,1650,20.18,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,-17,5,-0.85,131485147,66137,46.71,1990,2005,1979,2600,1400,2000,1988.07,0.98,0,-22841,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1111,19.07,2.18,12,0.12,104.00,911.00,2650,20240326,-25.17,1650,20241209,20.18,2465,-19.55,20250204,1950,1.69,20250109,2650,-25.17,20240326,1650,20.18,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-9,5,-0.45,69994744,35131,24.81,1990,2005,1979,2600,1400,2000,1992.39,0.98,0,-13573,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1115,19.14,2.19,12,0.06,104.00,911.00,2650,20240326,-24.87,1650,20241209,20.67,2465,-19.23,20250204,1950,2.10,20250109,2650,-24.87,20240326,1650,20.67,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-9,5,-0.45,53541537,26872,18.98,1990,2005,1979,2600,1400,2000,1992.47,0.98,0,-13241,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1115,19.14,2.19,12,0.05,104.00,911.00,2650,20240326,-24.87,1650,20241209,20.67,2465,-19.23,20250204,1950,2.10,20250109,2650,-24.87,20240326,1650,20.67,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N +20250307,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-20,5,-1.00,12245698,6159,4.35,1990,1992,1979,2600,1400,2000,1988.26,0.98,0,-3528,2081,2040,2019,1978,1957,2030,1968,280,600,500,1440,1,1,56025871,1109,19.04,2.17,12,0.01,104.00,911.00,2650,20240326,-25.28,1650,20241209,20.00,2465,-19.68,20250204,1950,1.54,20250109,2650,-25.28,20240326,1650,20.00,20241209,2.72,N,042510,500,280 억,,546759,N,N,635,N,00,N 20250306,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-30,5,-1.48,284343358,140406,70.97,2045,2060,1998,2635,1425,2030,2025.15,1.13,0,-85299,2107,2068,2026,1987,1945,2088,2007,280,605,500,1460,5,1,56025871,1121,19.23,2.20,12,0.25,104.00,911.00,2650,20240326,-24.53,1650,20241209,21.21,2465,-18.86,20250204,1950,2.56,20250109,2650,-24.53,20240326,1650,21.21,20241209,2.82,N,042510,500,280 억,,631546,N,N,635,N,00,N 20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-30,5,-1.48,254356235,125427,63.40,2045,2060,2000,2635,1425,2030,2027.92,1.13,0,-75432,2107,2068,2026,1987,1945,2088,2007,280,605,500,1460,5,1,56025871,1121,19.23,2.20,12,0.22,104.00,911.00,2650,20240326,-24.53,1650,20241209,21.21,2465,-18.86,20250204,1950,2.56,20250109,2650,-24.53,20240326,1650,21.21,20241209,2.82,N,042510,500,280 억,,631546,N,N,514,N,00,N 20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-15,5,-0.74,207541465,102104,51.61,2045,2060,2010,2635,1425,2030,2032.65,1.13,0,-59839,2107,2068,2026,1987,1945,2088,2007,280,605,500,1460,5,1,56025871,1129,19.38,2.21,12,0.18,104.00,911.00,2650,20240326,-23.96,1650,20241209,22.12,2465,-18.26,20250204,1950,3.33,20250109,2650,-23.96,20240326,1650,22.12,20241209,2.82,N,042510,500,280 억,,631546,N,N,514,N,00,N diff --git a/042520/price/prices-20250301.csv b/042520/price/prices-20250301.csv index ed87dec857a4..3551b54c9588 100644 --- a/042520/price/prices-20250301.csv +++ b/042520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,-10,5,-0.13,94488370,12803,60.43,7500,7630,7300,9750,5250,7500,7380.17,0.93,0,-94,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1013,-14.00,1.39,09,0.09,-535.00,5375.00,16600,20240319,-54.88,6500,20241115,15.23,9180,-18.41,20250103,7300,2.60,20250307,16600,-54.88,20240319,6500,15.23,20241115,0.10,N,042520,500,67 억,,125551,N,N,10,N,00,N +20250307,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,-140,5,-1.87,84156770,11408,53.84,7500,7630,7300,9750,5250,7500,7377.00,0.93,0,110,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,996,-13.76,1.37,09,0.08,-535.00,5375.00,16600,20240319,-55.66,6500,20241115,13.23,9180,-19.83,20250103,7300,0.82,20250307,16600,-55.66,20240319,6500,13.23,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,140447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7450,-50,5,-0.67,24969340,3338,15.75,7500,7630,7410,9750,5250,7500,7480.33,0.93,0,-169,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1008,-13.93,1.39,09,0.02,-535.00,5375.00,16600,20240319,-55.12,6500,20241115,14.62,9180,-18.85,20250103,7320,1.78,20250306,16600,-55.12,20240319,6500,14.62,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,130448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,0,3,0.00,21738730,2905,13.71,7500,7630,7410,9750,5250,7500,7483.21,0.93,0,-125,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1014,-14.02,1.40,09,0.02,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7320,2.46,20250306,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,120449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,0,3,0.00,19855200,2653,12.52,7500,7630,7410,9750,5250,7500,7484.06,0.93,0,-140,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1014,-14.02,1.40,09,0.02,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7320,2.46,20250306,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,110448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,0,3,0.00,19007700,2540,11.99,7500,7630,7410,9750,5250,7500,7483.35,0.93,0,-27,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1014,-14.02,1.40,09,0.02,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7320,2.46,20250306,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,100446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,50,2,0.67,12698930,1694,8.00,7500,7630,7410,9750,5250,7500,7496.42,0.93,0,-143,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1021,-14.11,1.40,09,0.01,-535.00,5375.00,16600,20240319,-54.52,6500,20241115,16.15,9180,-17.76,20250103,7320,3.14,20250306,16600,-54.52,20240319,6500,16.15,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N +20250307,090449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,-10,5,-0.13,419260,56,0.26,7500,7500,7450,9750,5250,7500,7486.79,0.93,0,-48,7793,7646,7483,7336,7173,7565,7255,68,2250,500,5250,10,1,13526367,1013,-14.00,1.39,09,0.00,-535.00,5375.00,16600,20240319,-54.88,6500,20241115,15.23,9180,-18.41,20250103,7320,2.32,20250306,16600,-54.88,20240319,6500,15.23,20241115,0.10,N,042520,500,67 억,,125551,N,N,74,N,00,N 20250306,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-100,5,-1.32,158437150,21151,154.91,7600,7630,7320,9880,5320,7600,7490.76,0.93,0,-505,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1014,-14.02,1.40,09,0.16,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7320,2.46,20250306,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,125385,N,N,74,N,00,N 20250306,150445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,-110,5,-1.45,146899770,19611,143.63,7600,7630,7320,9880,5320,7600,7490.68,0.93,0,131,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1013,-14.00,1.39,09,0.14,-535.00,5375.00,16600,20240319,-54.88,6500,20241115,15.23,9180,-18.41,20250103,7320,2.32,20250306,16600,-54.88,20240319,6500,15.23,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N 20250306,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-60,5,-0.79,143468220,19153,140.27,7600,7630,7320,9880,5320,7600,7490.64,0.93,0,31,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1020,-14.09,1.40,09,0.14,-535.00,5375.00,16600,20240319,-54.58,6500,20241115,16.00,9180,-17.86,20250103,7320,3.01,20250306,16600,-54.58,20240319,6500,16.00,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N diff --git a/042600/price/prices-20250301.csv b/042600/price/prices-20250301.csv index 9b26b66debdc..a8563f2f1a20 100644 --- a/042600/price/prices-20250301.csv +++ b/042600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160447,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9180,-90,5,-0.97,102067700,11133,52.09,9200,9350,9010,12050,6490,9270,9168.03,2.59,0,-1407,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1140,-3.98,0.67,12,0.09,-2309.00,13718.00,28700,20240325,-68.01,9010,20250307,1.89,10610,-13.48,20250107,9010,1.89,20250307,28700,-68.01,20240325,9010,1.89,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,150450,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9190,-80,5,-0.86,99351110,10837,50.71,9200,9350,9010,12050,6490,9270,9167.77,2.59,0,-1152,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1142,-3.98,0.67,12,0.09,-2309.00,13718.00,28700,20240325,-67.98,9010,20250307,2.00,10610,-13.38,20250107,9010,2.00,20250307,28700,-67.98,20240325,9010,2.00,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,140447,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9190,-80,5,-0.86,94685620,10328,48.32,9200,9350,9010,12050,6490,9270,9167.86,2.59,0,-664,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1142,-3.98,0.67,12,0.08,-2309.00,13718.00,28700,20240325,-67.98,9010,20250307,2.00,10610,-13.38,20250107,9010,2.00,20250307,28700,-67.98,20240325,9010,2.00,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,130448,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9220,-50,5,-0.54,77940970,8520,39.87,9200,9350,9010,12050,6490,9270,9148.00,2.59,0,-666,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1145,-3.99,0.67,12,0.07,-2309.00,13718.00,28700,20240325,-67.87,9010,20250307,2.33,10610,-13.10,20250107,9010,2.33,20250307,28700,-67.87,20240325,9010,2.33,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,120449,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9240,-30,5,-0.32,75731550,8280,38.74,9200,9350,9010,12050,6490,9270,9146.32,2.59,0,-667,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1148,-4.00,0.67,12,0.07,-2309.00,13718.00,28700,20240325,-67.80,9010,20250307,2.55,10610,-12.91,20250107,9010,2.55,20250307,28700,-67.80,20240325,9010,2.55,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,110448,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9300,30,2,0.32,57461570,6295,29.45,9200,9350,9010,12050,6490,9270,9128.13,2.59,0,272,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1155,-4.03,0.68,12,0.05,-2309.00,13718.00,28700,20240325,-67.60,9010,20250307,3.22,10610,-12.35,20250107,9010,3.22,20250307,28700,-67.60,20240325,9010,3.22,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,100446,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9190,-80,5,-0.86,44914565,4938,23.10,9200,9250,9010,12050,6490,9270,9095.70,2.59,0,656,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1142,-3.98,0.67,12,0.04,-2309.00,13718.00,28700,20240325,-67.98,9010,20250307,2.00,10610,-13.38,20250107,9010,2.00,20250307,28700,-67.98,20240325,9010,2.00,20250307,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N +20250307,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-40,5,-0.43,947260,103,0.48,9200,9250,9170,12050,6490,9270,9196.70,2.59,0,32,9830,9550,9340,9060,8850,9445,8955,62,2780,500,6300,10,1,12423574,1147,-4.00,0.67,12,0.00,-2309.00,13718.00,28700,20240325,-67.84,9130,20250306,1.10,10610,-13.01,20250107,9130,1.10,20250306,28700,-67.84,20240325,9130,1.10,20250306,0.34,N,042600,500,62 억,,321713,N,N,0,N,00,N 20250306,160446,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9270,-150,5,-1.59,197047160,21205,101.88,9580,9620,9130,12240,6600,9420,9292.56,2.63,0,-5413,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1152,-4.01,0.68,12,0.17,-2309.00,13718.00,28700,20240325,-67.70,9130,20250306,1.53,10610,-12.63,20250107,9130,1.53,20250306,28700,-67.70,20240325,9130,1.53,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N 20250306,150446,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9150,-270,5,-2.87,181912780,19565,94.00,9580,9620,9130,12240,6600,9420,9297.87,2.63,0,-4845,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1137,-3.96,0.67,12,0.16,-2309.00,13718.00,28700,20240325,-68.12,9130,20250306,0.22,10610,-13.76,20250107,9130,0.22,20250306,28700,-68.12,20240325,9130,0.22,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N 20250306,140445,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9250,-170,5,-1.80,134605940,14414,69.25,9580,9620,9240,12240,6600,9420,9338.56,2.63,0,-4524,10106,9762,9546,9202,8986,9935,9375,62,2820,500,6400,10,1,12423574,1149,-4.01,0.67,12,0.12,-2309.00,13718.00,28700,20240325,-67.77,9240,20250306,0.11,10610,-12.82,20250107,9240,0.11,20250306,28700,-67.77,20240325,9240,0.11,20250306,0.34,N,042600,500,62 억,,327128,N,N,0,N,00,N diff --git a/042660/price/prices-20250301.csv b/042660/price/prices-20250301.csv index 81ad317cb30d..c1b9c0c74b2a 100644 --- a/042660/price/prices-20250301.csv +++ b/042660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160448,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80400,700,2,0.88,436361017550,5419575,131.46,79700,82500,78500,103600,55800,79700,80519.72,18.17,0,135991,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,246356,101.13,5.72,12,1.77,795.00,14063.00,87200,20250304,-7.80,21500,20240223,273.95,87200,-7.80,20250304,36300,121.49,20250106,87200,-7.80,20250304,22300,260.54,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,5538,N,00,N +20250307,150450,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80500,800,2,1.00,417248869400,5181791,125.69,79700,82500,78500,103600,55800,79700,80526.28,18.17,0,152682,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,246663,101.26,5.72,12,1.69,795.00,14063.00,87200,20250304,-7.68,21500,20240223,274.42,87200,-7.68,20250304,36300,121.76,20250106,87200,-7.68,20250304,22300,260.99,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,140448,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80600,900,2,1.13,307339712400,3831761,92.94,79700,81900,78500,103600,55800,79700,80211.95,18.17,0,17549,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,246969,101.38,5.73,12,1.25,795.00,14063.00,87200,20250304,-7.57,21500,20240223,274.88,87200,-7.57,20250304,36300,122.04,20250106,87200,-7.57,20250304,22300,261.43,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,130449,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79900,200,2,0.25,230670361900,2881428,69.89,79700,81900,78500,103600,55800,79700,80057.40,18.17,0,-165435,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,244824,100.50,5.68,12,0.94,795.00,14063.00,87200,20250304,-8.37,21500,20240223,271.63,87200,-8.37,20250304,36300,120.11,20250106,87200,-8.37,20250304,22300,258.30,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,120450,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79800,100,2,0.13,213483496250,2666379,64.68,79700,81900,78500,103600,55800,79700,80068.54,18.17,0,-165579,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,244518,100.38,5.67,12,0.87,795.00,14063.00,87200,20250304,-8.49,21500,20240223,271.16,87200,-8.49,20250304,36300,119.83,20250106,87200,-8.49,20250304,22300,257.85,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,110448,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79800,100,2,0.13,195648037450,2442590,59.25,79700,81900,78500,103600,55800,79700,80102.88,18.17,0,-152941,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,244518,100.38,5.67,12,0.80,795.00,14063.00,87200,20250304,-8.49,21500,20240223,271.16,87200,-8.49,20250304,36300,119.83,20250106,87200,-8.49,20250304,22300,257.85,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,100446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79750,50,2,0.06,162432026600,2027731,49.18,79700,81900,78500,103600,55800,79700,80110.57,18.17,0,-129165,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,244365,100.31,5.67,12,0.66,795.00,14063.00,87200,20250304,-8.54,21500,20240223,270.93,87200,-8.54,20250304,36300,119.70,20250106,87200,-8.54,20250304,22300,257.62,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N +20250307,090450,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80000,300,2,0.38,50383630000,625384,15.17,79700,81900,79300,103600,55800,79700,80601.77,18.17,0,-19561,82500,81100,79800,78400,77100,80450,77750,15371,23900,5000,58970,100,1,306413394,245131,100.63,5.69,12,0.20,795.00,14063.00,87200,20250304,-8.26,21500,20240223,272.09,87200,-8.26,20250304,36300,120.39,20250106,87200,-8.26,20250304,22300,258.74,20240307,1.02,N,042660,5000,15370 억,,55673188,N,N,6061,N,00,N 20250306,160446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79700,-800,5,-0.99,323937658300,4062273,39.80,80600,81200,78500,104600,56400,80500,79740.57,18.25,0,-225712,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,244211,100.25,5.67,12,1.33,795.00,14063.00,87200,20250304,-8.60,21500,20240223,270.70,87200,-8.60,20250304,36300,119.56,20250106,87200,-8.60,20250304,22250,258.20,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,6061,N,00,N 20250306,150446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79500,-1000,5,-1.24,305864076550,3835160,37.57,80600,81200,78500,104600,56400,80500,79749.96,18.25,0,-269392,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,243599,100.00,5.65,12,1.25,795.00,14063.00,87200,20250304,-8.83,21500,20240223,269.77,87200,-8.83,20250304,36300,119.01,20250106,87200,-8.83,20250304,22250,257.30,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N 20250306,140445,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79900,-600,5,-0.75,278548027550,3491542,34.21,80600,81200,78500,104600,56400,80500,79775.11,18.25,0,-243252,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,244824,100.50,5.68,12,1.14,795.00,14063.00,87200,20250304,-8.37,21500,20240223,271.63,87200,-8.37,20250304,36300,120.11,20250106,87200,-8.37,20250304,22250,259.10,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N diff --git a/042670/price/prices-20250301.csv b/042670/price/prices-20250301.csv index 4a9a7d12d029..ce4fe7d3794e 100644 --- a/042670/price/prices-20250301.csv +++ b/042670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9560,450,2,4.94,76742882230,8118550,186.49,9110,9660,8930,11840,6380,9110,9452.73,11.76,0,537914,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18418,8.27,1.05,12,4.21,1156.00,9099.00,9950,20250214,-3.92,6270,20241029,52.47,9950,-3.92,20250214,6830,39.97,20250102,9950,-3.92,20250214,6270,52.47,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,7918,N,00,N +20250307,150450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9510,400,2,4.39,73795771315,7809817,179.40,9110,9660,8930,11840,6380,9110,9449.32,11.76,0,489729,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18322,8.23,1.05,12,4.05,1156.00,9099.00,9950,20250214,-4.42,6270,20241029,51.67,9950,-4.42,20250214,6830,39.24,20250102,9950,-4.42,20250214,6270,51.67,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,140448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9480,370,2,4.06,67216535195,7119657,163.54,9110,9660,8930,11840,6380,9110,9441.21,11.76,0,630576,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18264,8.20,1.04,12,3.70,1156.00,9099.00,9950,20250214,-4.72,6270,20241029,51.20,9950,-4.72,20250214,6830,38.80,20250102,9950,-4.72,20250214,6270,51.20,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,130449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9560,450,2,4.94,61198015165,6486781,149.00,9110,9660,8930,11840,6380,9110,9434.51,11.76,0,606321,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18418,8.27,1.05,12,3.37,1156.00,9099.00,9950,20250214,-3.92,6270,20241029,52.47,9950,-3.92,20250214,6830,39.97,20250102,9950,-3.92,20250214,6270,52.47,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,120450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9530,420,2,4.61,54060466970,5742686,131.91,9110,9660,8930,11840,6380,9110,9414.05,11.76,0,547971,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18360,8.24,1.05,12,2.98,1156.00,9099.00,9950,20250214,-4.22,6270,20241029,51.99,9950,-4.22,20250214,6830,39.53,20250102,9950,-4.22,20250214,6270,51.99,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,110449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9580,470,2,5.16,34800622870,3731358,85.71,9110,9660,8930,11840,6380,9110,9326.81,11.76,0,419574,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,18456,8.29,1.05,12,1.94,1156.00,9099.00,9950,20250214,-3.72,6270,20241029,52.79,9950,-3.72,20250214,6830,40.26,20250102,9950,-3.72,20250214,6270,52.79,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,100447,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9210,100,2,1.10,9580033440,1053251,24.19,9110,9220,8930,11840,6380,9110,9095.61,11.76,0,-4230,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,17744,7.97,1.01,12,0.55,1156.00,9099.00,9950,20250214,-7.44,6270,20241029,46.89,9950,-7.44,20250214,6830,34.85,20250102,9950,-7.44,20250214,6270,46.89,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N +20250307,090450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9180,70,2,0.77,2034424530,222804,5.12,9110,9220,9050,11840,6380,9110,9131.47,11.76,0,34635,9530,9320,9170,8960,8810,9245,8885,1996,2730,1000,6740,10,1,192655867,17686,7.94,1.01,12,0.12,1156.00,9099.00,9950,20250214,-7.74,6270,20241029,46.41,9950,-7.74,20250214,6830,34.41,20250102,9950,-7.74,20250214,6270,46.41,20241029,2.43,N,042670,1000,1996 억,,22649581,N,N,171005,N,00,N 20250306,160447,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9110,-60,5,-0.65,39706101450,4314462,63.72,9210,9380,9020,11920,6420,9170,9203.22,11.54,0,404267,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17551,7.88,1.00,12,2.24,1156.00,9099.00,9950,20250214,-8.44,6270,20241029,45.30,9950,-8.44,20250214,6830,33.38,20250102,9950,-8.44,20250214,6270,45.30,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,171005,N,00,N 20250306,150446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9050,-120,5,-1.31,37606294780,4083586,60.31,9210,9380,9020,11920,6420,9170,9209.15,11.54,0,366556,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17435,7.83,0.99,12,2.12,1156.00,9099.00,9950,20250214,-9.05,6270,20241029,44.34,9950,-9.05,20250214,6830,32.50,20250102,9950,-9.05,20250214,6270,44.34,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N 20250306,140445,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9140,-30,5,-0.33,32723945750,3545913,52.37,9210,9380,9080,11920,6420,9170,9228.67,11.54,0,253628,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17609,7.91,1.00,12,1.84,1156.00,9099.00,9950,20250214,-8.14,6270,20241029,45.77,9950,-8.14,20250214,6830,33.82,20250102,9950,-8.14,20250214,6270,45.77,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N diff --git a/042700/price/prices-20250301.csv b/042700/price/prices-20250301.csv index a6a5dcb148a7..ae2fea489358 100644 --- a/042700/price/prices-20250301.csv +++ b/042700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87400,100,2,0.11,56566638550,650437,73.53,86100,88300,84800,113400,61200,87300,86965.89,12.35,0,87094,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84441,31.84,14.14,12,0.67,2745.00,6183.00,196200,20240614,-55.45,69400,20241211,25.94,127000,-31.18,20250122,81300,7.50,20250102,196200,-55.45,20240614,69400,25.94,20241211,1.33,N,042700,100,127 억,,11934602,N,N,63399,N,00,N +20250307,150450,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87300,0,3,0.00,52174532500,600198,67.85,86100,88300,84800,113400,61200,87300,86928.78,12.35,0,84589,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84344,31.80,14.12,12,0.62,2745.00,6183.00,196200,20240614,-55.50,69400,20241211,25.79,127000,-31.26,20250122,81300,7.38,20250102,196200,-55.50,20240614,69400,25.79,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,140448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87000,-300,5,-0.34,43869090650,504941,57.08,86100,88300,84800,113400,61200,87300,86879.52,12.35,0,73483,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84054,31.69,14.07,12,0.52,2745.00,6183.00,196200,20240614,-55.66,69400,20241211,25.36,127000,-31.50,20250122,81300,7.01,20250102,196200,-55.66,20240614,69400,25.36,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,130449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87200,-100,5,-0.11,36812863450,424165,47.95,86100,88300,84800,113400,61200,87300,86788.85,12.35,0,70783,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84248,31.77,14.10,12,0.44,2745.00,6183.00,196200,20240614,-55.56,69400,20241211,25.65,127000,-31.34,20250122,81300,7.26,20250102,196200,-55.56,20240614,69400,25.65,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,120450,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87300,0,3,0.00,32140985450,370483,41.88,86100,88300,84800,113400,61200,87300,86754.07,12.35,0,70884,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84344,31.80,14.12,12,0.38,2745.00,6183.00,196200,20240614,-55.50,69400,20241211,25.79,127000,-31.26,20250122,81300,7.38,20250102,196200,-55.50,20240614,69400,25.79,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,110449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87050,-250,5,-0.29,28240751500,325828,36.83,86100,88300,84800,113400,61200,87300,86673.53,12.35,0,60077,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84103,31.71,14.08,12,0.34,2745.00,6183.00,196200,20240614,-55.63,69400,20241211,25.43,127000,-31.46,20250122,81300,7.07,20250102,196200,-55.63,20240614,69400,25.43,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,100447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87100,-200,5,-0.23,23948398700,276645,31.27,86100,88300,84800,113400,61200,87300,86566.89,12.35,0,58717,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,84151,31.73,14.09,12,0.29,2745.00,6183.00,196200,20240614,-55.61,69400,20241211,25.50,127000,-31.42,20250122,81300,7.13,20250102,196200,-55.61,20240614,69400,25.50,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N +20250307,090450,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,85600,-1700,5,-1.95,5544685850,64797,7.33,86100,86400,84800,113400,61200,87300,85566.38,12.35,0,24095,93366,90332,88666,85632,83966,89500,84800,127,26100,100,62850,100,1,96614259,82702,31.18,13.84,12,0.07,2745.00,6183.00,196200,20240614,-56.37,69400,20241211,23.34,127000,-32.60,20250122,81300,5.29,20250102,196200,-56.37,20240614,69400,23.34,20241211,1.33,N,042700,100,127 억,,11934602,N,N,80664,N,00,N 20250306,160447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87300,-3700,5,-4.07,76870471350,867511,129.96,91100,91700,87000,118300,63700,91000,88613.93,12.44,0,-60677,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,84344,31.80,14.12,12,0.90,2745.00,6183.00,196200,20240614,-55.50,69400,20241211,25.79,127000,-31.26,20250122,81300,7.38,20250102,196200,-55.50,20240614,69400,25.79,20241211,1.33,N,042700,100,127 억,,12022386,N,N,80612,N,00,N 20250306,150446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87200,-3800,5,-4.18,70766312700,797587,119.48,91100,91700,87000,118300,63700,91000,88725.36,12.44,0,-67611,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,84248,31.77,14.10,12,0.83,2745.00,6183.00,196200,20240614,-55.56,69400,20241211,25.65,127000,-31.34,20250122,81300,7.26,20250102,196200,-55.56,20240614,69400,25.65,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N 20250306,140446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88200,-2800,5,-3.08,55336794250,621631,93.12,91100,91700,88000,118300,63700,91000,89018.55,12.44,0,-62337,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85214,32.13,14.26,12,0.64,2745.00,6183.00,196200,20240614,-55.05,69400,20241211,27.09,127000,-30.55,20250122,81300,8.49,20250102,196200,-55.05,20240614,69400,27.09,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N diff --git a/042940/price/prices-20250301.csv b/042940/price/prices-20250301.csv index 1042bc2d5bb0..704146618f5b 100644 --- a/042940/price/prices-20250301.csv +++ b/042940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-20,5,-0.50,14437625,3636,175.14,3985,4025,3945,5230,2820,4025,3970.74,0.00,0,254,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,159,0.36,0.13,12,0.09,11033.00,30628.00,18500,20240315,-78.35,3700,20250217,8.24,5060,-20.85,20250114,3700,8.24,20250217,7460,-46.31,20241126,359,1015.60,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-20,5,-0.50,13989070,3524,169.75,3985,4025,3945,5230,2820,4025,3969.66,0.00,0,276,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,159,0.36,0.13,12,0.09,11033.00,30628.00,18500,20240315,-78.35,3700,20250217,8.24,5060,-20.85,20250114,3700,8.24,20250217,7460,-46.31,20241126,359,1015.60,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,140448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,-75,5,-1.86,9842225,2473,119.12,3985,4025,3945,5230,2820,4025,3979.87,0.00,0,277,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,157,0.36,0.13,12,0.06,11033.00,30628.00,18500,20240315,-78.65,3700,20250217,6.76,5060,-21.94,20250114,3700,6.76,20250217,7460,-47.05,20241126,359,1000.28,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,130449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,-75,5,-1.86,7440420,1865,89.84,3985,4025,3950,5230,2820,4025,3989.50,0.00,0,132,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,157,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.65,3700,20250217,6.76,5060,-21.94,20250114,3700,6.76,20250217,7460,-47.05,20241126,359,1000.28,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-60,5,-1.49,5081670,1268,61.08,3985,4025,3965,5230,2820,4025,4007.63,0.00,0,125,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,158,0.36,0.13,12,0.03,11033.00,30628.00,18500,20240315,-78.57,3700,20250217,7.16,5060,-21.64,20250114,3700,7.16,20250217,7460,-46.85,20241126,359,1004.46,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,110449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,0,3,0.00,3172525,790,38.05,3985,4025,3985,5230,2820,4025,4015.85,0.00,0,146,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,160,0.36,0.13,12,0.02,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,100447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,0,3,0.00,3172525,790,38.05,3985,4025,3985,5230,2820,4025,4015.85,0.00,0,146,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,160,0.36,0.13,12,0.02,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250307,090450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,-40,5,-0.99,243085,61,2.94,3985,3985,3985,5230,2820,4025,3985.00,0.00,0,0,4195,4110,4050,3965,3905,4080,3935,199,1205,5000,2410,5,1,3981814,159,0.36,0.13,12,0.00,11033.00,30628.00,18500,20240315,-78.46,3700,20250217,7.70,5060,-21.25,20250114,3700,7.70,20250217,7460,-46.58,20241126,359,1010.03,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250306,160447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,8330600,2076,39.50,4135,4135,3990,5270,2840,4055,4012.81,0.00,0,119,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250306,150447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,7646350,1906,36.26,4135,4135,3990,5270,2840,4055,4011.73,0.00,0,119,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.05,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250306,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-30,5,-0.74,6898560,1720,32.72,4135,4135,3990,5270,2840,4055,4010.79,0.00,0,-42,4175,4115,3995,3935,3815,4145,3965,199,1215,5000,2430,5,1,3981814,160,0.36,0.13,12,0.04,11033.00,30628.00,18500,20240315,-78.24,3700,20250217,8.78,5060,-20.45,20250114,3700,8.78,20250217,7460,-46.05,20241126,359,1021.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250301.csv b/043090/price/prices-20250301.csv index 136f646de4fc..3b6a48a5d615 100644 --- a/043090/price/prices-20250301.csv +++ b/043090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,0,3,0.00,41642603,47046,107.21,915,915,850,1189,641,915,885.09,0.79,0,19,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,114,-0.33,0.23,12,0.38,-2747.00,3974.00,4850,20240903,-81.13,850,20250307,7.65,1774,-48.42,20250106,850,7.65,20250307,1535,-40.39,20250210,234,291.03,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,-31,5,-3.39,36304347,41123,93.71,915,915,850,1189,641,915,882.82,0.79,0,85,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,110,-0.32,0.22,12,0.33,-2747.00,3974.00,4850,20240903,-81.77,850,20250307,4.00,1774,-50.17,20250106,850,4.00,20250307,1535,-42.41,20250210,234,277.78,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-32,5,-3.50,32428369,36681,83.59,915,915,850,1189,641,915,884.06,0.79,0,460,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,110,-0.32,0.22,12,0.30,-2747.00,3974.00,4850,20240903,-81.79,850,20250307,3.88,1774,-50.23,20250106,850,3.88,20250307,1535,-42.48,20250210,234,277.35,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,-42,5,-4.59,28023315,31633,72.09,915,915,850,1189,641,915,885.89,0.79,0,-217,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,108,-0.32,0.22,12,0.25,-2747.00,3974.00,4850,20240903,-82.00,850,20250307,2.71,1774,-50.79,20250106,850,2.71,20250307,1535,-43.13,20250210,234,273.08,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,-43,5,-4.70,27744099,31313,71.36,915,915,850,1189,641,915,886.02,0.79,0,-73,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,108,-0.32,0.22,12,0.25,-2747.00,3974.00,4850,20240903,-82.02,850,20250307,2.59,1774,-50.85,20250106,850,2.59,20250307,1535,-43.19,20250210,234,272.65,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-32,5,-3.50,18177165,20358,46.39,915,915,873,1189,641,915,892.88,0.79,0,579,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,110,-0.32,0.22,12,0.16,-2747.00,3974.00,4850,20240903,-81.79,857,20250304,3.03,1774,-50.23,20250106,857,3.03,20250304,1535,-42.48,20250210,234,277.35,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,-36,5,-3.93,14873718,16611,37.85,915,915,873,1189,641,915,895.41,0.79,0,421,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,109,-0.32,0.22,12,0.13,-2747.00,3974.00,4850,20240903,-81.88,857,20250304,2.57,1774,-50.45,20250106,857,2.57,20250304,1535,-42.74,20250210,234,275.64,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N +20250307,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,0,3,0.00,4475039,4901,11.17,915,915,903,1189,641,915,913.09,0.79,0,-927,990,952,927,889,864,940,877,62,274,500,540,1,1,12418275,114,-0.33,0.23,12,0.04,-2747.00,3974.00,4850,20240903,-81.13,857,20250304,6.77,1774,-48.42,20250106,857,6.77,20250304,1535,-40.39,20250210,234,291.03,20240805,0.01,N,043090,500,62 억,,97664,N,N,0,N,00,N 20250306,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-5,5,-0.54,39956529,43482,79.92,920,965,902,1196,644,920,918.92,0.78,0,397,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,114,-0.33,0.23,12,0.35,-2747.00,3974.00,4850,20240903,-81.13,857,20250304,6.77,1774,-48.42,20250106,857,6.77,20250304,1535,-40.39,20250210,234,291.03,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N 20250306,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,4,2,0.43,38653625,42059,77.31,920,965,902,1196,644,920,919.03,0.78,0,840,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,115,-0.34,0.23,12,0.34,-2747.00,3974.00,4850,20240903,-80.95,857,20250304,7.82,1774,-47.91,20250106,857,7.82,20250304,1535,-39.80,20250210,234,294.87,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N 20250306,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,-18,5,-1.96,37867691,41203,75.74,920,965,902,1196,644,920,919.05,0.78,0,545,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,112,-0.33,0.23,12,0.33,-2747.00,3974.00,4850,20240903,-81.40,857,20250304,5.25,1774,-49.15,20250106,857,5.25,20250304,1535,-41.24,20250210,234,285.47,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N diff --git a/043100/price/prices-20250301.csv b/043100/price/prices-20250301.csv index 685d454197cb..b9c79d335698 100644 --- a/043100/price/prices-20250301.csv +++ b/043100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1320,-24,5,-1.79,32395555,24217,113.21,1345,1361,1320,1747,941,1344,1337.72,2.08,0,-1385,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,219,-0.48,0.50,12,0.15,-2775.00,2650.00,4660,20240315,-71.67,1305,20250226,1.15,1661,-20.53,20250205,1305,1.15,20250226,3885,-66.02,20241004,283,366.43,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,150451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1330,-14,5,-1.04,31068589,23214,108.52,1345,1361,1322,1747,941,1344,1338.36,2.08,0,-1335,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,221,-0.48,0.50,12,0.14,-2775.00,2650.00,4660,20240315,-71.46,1305,20250226,1.92,1661,-19.93,20250205,1305,1.92,20250226,3885,-65.77,20241004,283,369.96,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,140449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1327,-17,5,-1.26,28934450,21603,100.99,1345,1361,1327,1747,941,1344,1339.37,2.08,0,-1411,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,220,-0.48,0.50,12,0.13,-2775.00,2650.00,4660,20240315,-71.52,1305,20250226,1.69,1661,-20.11,20250205,1305,1.69,20250226,3885,-65.84,20241004,283,368.90,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,130450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1328,-16,5,-1.19,24794704,18489,86.43,1345,1361,1328,1747,941,1344,1341.05,2.08,0,-625,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,220,-0.48,0.50,12,0.11,-2775.00,2650.00,4660,20240315,-71.50,1305,20250226,1.76,1661,-20.05,20250205,1305,1.76,20250226,3885,-65.82,20241004,283,369.26,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,120451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1344,0,3,0.00,23845800,17776,83.10,1345,1361,1328,1747,941,1344,1341.46,2.08,0,-619,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,223,-0.48,0.51,12,0.11,-2775.00,2650.00,4660,20240315,-71.16,1305,20250226,2.99,1661,-19.08,20250205,1305,2.99,20250226,3885,-65.41,20241004,283,374.91,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,110450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1338,-6,5,-0.45,4641983,3465,16.20,1345,1345,1338,1747,941,1344,1339.68,2.08,0,214,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,222,-0.48,0.50,12,0.02,-2775.00,2650.00,4660,20240315,-71.29,1305,20250226,2.53,1661,-19.45,20250205,1305,2.53,20250226,3885,-65.56,20241004,283,372.79,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,100448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1344,0,3,0.00,770780,574,2.68,1345,1345,1338,1747,941,1344,1342.82,2.08,0,-152,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,223,-0.48,0.51,12,0.00,-2775.00,2650.00,4660,20240315,-71.16,1305,20250226,2.99,1661,-19.08,20250205,1305,2.99,20250226,3885,-65.41,20241004,283,374.91,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N +20250307,090451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1338,-6,5,-0.45,482302,359,1.68,1345,1345,1338,1747,941,1344,1343.46,2.08,0,-139,1374,1358,1348,1332,1322,1354,1328,83,403,500,800,1,1,16582967,222,-0.48,0.50,12,0.00,-2775.00,2650.00,4660,20240315,-71.29,1305,20250226,2.53,1661,-19.45,20250205,1305,2.53,20250226,3885,-65.56,20241004,283,372.79,20240627,0.00,N,043100,500,82 억,,344249,N,N,0,N,00,N 20250306,160448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1344,-20,5,-1.47,28855845,21391,132.26,1364,1364,1338,1773,955,1364,1348.97,2.09,0,-2179,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.48,0.51,12,0.13,-2775.00,2650.00,4660,20240315,-71.16,1305,20250226,2.99,1661,-19.08,20250205,1305,2.99,20250226,3885,-65.41,20241004,283,374.91,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N 20250306,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1348,-16,5,-1.17,27593965,20453,126.46,1364,1364,1338,1773,955,1364,1349.14,2.09,0,-1495,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,224,-0.49,0.51,12,0.12,-2775.00,2650.00,4660,20240315,-71.07,1305,20250226,3.30,1661,-18.84,20250205,1305,3.30,20250226,3885,-65.30,20241004,283,376.33,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N 20250306,140446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1345,-19,5,-1.39,24137297,17889,110.60,1364,1364,1338,1773,955,1364,1349.28,2.09,0,-1750,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.48,0.51,12,0.11,-2775.00,2650.00,4660,20240315,-71.14,1305,20250226,3.07,1661,-19.02,20250205,1305,3.07,20250226,3885,-65.38,20241004,283,375.27,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N diff --git a/043150/price/prices-20250301.csv b/043150/price/prices-20250301.csv index 72fd9a823935..2ce3cc379678 100644 --- a/043150/price/prices-20250301.csv +++ b/043150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,0,3,0.00,649549275,30760,116.39,21250,21400,20850,27650,14950,21300,21116.68,26.39,0,-9209,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3164,6.12,0.79,12,0.21,3483.00,26837.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240401,18500,15.14,20250203,0.66,N,043150,500,74 억,,3919701,N,N,5,N,00,N +20250307,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-300,5,-1.41,595102725,28189,106.66,21250,21400,20850,27650,14950,21300,21111.17,26.39,0,-8004,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3119,6.03,0.78,12,0.19,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,140449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,-150,5,-0.70,534139975,25294,95.71,21250,21400,20850,27650,14950,21300,21117.26,26.39,0,-7267,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3142,6.07,0.79,12,0.17,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,130450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,-350,5,-1.64,430559875,20404,77.20,21250,21400,20850,27650,14950,21300,21101.74,26.39,0,-4813,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3112,6.01,0.78,12,0.14,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,120451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,-200,5,-0.94,342999725,16223,61.38,21250,21400,20950,27650,14950,21300,21142.80,26.39,0,-3993,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3134,6.06,0.79,12,0.11,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,110450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,-250,5,-1.17,281526125,13301,50.33,21250,21400,20950,27650,14950,21300,21165.79,26.39,0,-3313,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3127,6.04,0.78,12,0.09,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,100448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,0,3,0.00,181687250,8591,32.51,21250,21400,20950,27650,14950,21300,21148.56,26.39,0,-3377,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3164,6.12,0.79,12,0.06,3483.00,26837.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240401,18500,15.14,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N +20250307,090451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,0,3,0.00,24212950,1139,4.31,21250,21400,21000,27650,14950,21300,21258.08,26.39,0,-45,21766,21532,21066,20832,20366,21650,20950,74,6350,500,15330,50,1,14854256,3164,6.12,0.79,12,0.01,3483.00,26837.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240401,18500,15.14,20250203,0.66,N,043150,500,74 억,,3919701,N,N,6,N,00,N 20250306,160448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,850,2,4.16,554055625,26338,165.91,20600,21300,20600,26550,14350,20450,21035.75,26.34,0,-1747,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3164,6.12,0.79,12,0.18,3483.00,26837.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240401,18500,15.14,20250203,0.68,N,043150,500,74 억,,3913298,N,N,6,N,00,N 20250306,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,650,2,3.18,496866375,23646,148.95,20600,21300,20600,26550,14350,20450,21012.70,26.34,0,-1427,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3134,6.06,0.79,12,0.16,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N 20250306,140447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21250,800,2,3.91,428547425,20417,128.61,20600,21300,20600,26550,14350,20450,20989.74,26.34,0,-919,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3157,6.10,0.79,12,0.14,3483.00,26837.00,31650,20240401,-32.86,18500,20250203,14.86,22500,-5.56,20250224,18500,14.86,20250203,31650,-32.86,20240401,18500,14.86,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N diff --git a/043200/price/prices-20250301.csv b/043200/price/prices-20250301.csv index 3c549ab3ca4d..fef69a49edb9 100644 --- a/043200/price/prices-20250301.csv +++ b/043200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-5,5,-0.98,20090312,39947,255.89,503,510,500,661,357,509,502.92,0.22,0,-35,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,211,-21.00,0.71,12,0.10,-24.00,705.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,500,0.80,20250307,717,-29.71,20240801,486,3.70,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-7,5,-1.38,19738022,39248,251.41,503,510,500,661,357,509,502.91,0.22,0,55,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,210,-20.92,0.71,12,0.09,-24.00,705.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,500,0.40,20250307,717,-29.99,20240801,486,3.29,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-3,5,-0.59,18453277,36681,234.97,503,510,500,661,357,509,503.07,0.22,0,98,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,212,-21.08,0.72,12,0.09,-24.00,705.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,500,1.20,20250307,717,-29.43,20240801,486,4.12,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,-1,5,-0.20,5369093,10611,67.97,503,510,503,661,357,509,505.99,0.22,0,268,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,212,-21.17,0.72,12,0.03,-24.00,705.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,500,1.60,20250203,717,-29.15,20240801,486,4.53,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-4,5,-0.79,2818159,5560,35.62,503,510,503,661,357,509,506.86,0.22,0,-44,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,211,-21.04,0.72,12,0.01,-24.00,705.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,500,1.00,20250203,717,-29.57,20240801,486,3.91,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,1603527,3171,20.31,503,510,503,661,357,509,505.68,0.22,0,377,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.01,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,1,2,0.20,333732,657,4.21,503,510,503,661,357,509,507.96,0.22,0,-4,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.25,0.72,12,0.00,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N +20250307,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,28694,57,0.37,503,509,503,661,357,509,503.40,0.22,0,0,520,514,509,503,498,512,501,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.00,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,93683,N,N,0,N,00,N 20250306,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,7939946,15611,38.25,515,515,504,660,356,508,508.61,0.20,0,-521,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.04,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N 20250306,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-1,5,-0.20,7686961,15113,37.03,515,515,504,660,356,508,508.63,0.20,0,-157,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,212,-21.12,0.72,12,0.04,-24.00,705.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,500,1.40,20250203,717,-29.29,20240801,486,4.32,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N 20250306,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,3,2,0.59,5541522,10870,26.63,515,515,507,660,356,508,509.80,0.20,0,-129,518,512,506,500,494,516,504,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.03,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,84204,N,N,0,N,00,N diff --git a/043220/price/prices-20250301.csv b/043220/price/prices-20250301.csv index ff7d03557b8b..927c33b6be4d 100644 --- a/043220/price/prices-20250301.csv +++ b/043220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160450,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,171,-18,5,-9.52,497913626,2837118,315.21,189,189,165,245,133,189,175.51,1.09,0,56340,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,272,0.00,0.38,12,1.78,0.00,447.00,1191,20240401,-85.64,165,20250307,3.64,457,-62.58,20250116,165,3.64,20250307,1191,-85.64,20240401,165,3.64,20250307,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,150452,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,173,-16,5,-8.47,474800544,2701459,300.14,189,189,165,245,133,189,175.76,1.09,0,56309,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,275,0.00,0.39,12,1.70,0.00,447.00,1191,20240401,-85.47,165,20250307,4.85,457,-62.14,20250116,165,4.85,20250307,1191,-85.47,20240401,165,4.85,20250307,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,140450,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,171,-18,5,-9.52,324131140,1813856,201.52,189,189,171,245,133,189,178.70,1.09,0,-106125,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,272,0.00,0.38,12,1.14,0.00,447.00,1191,20240401,-85.64,171,20250307,0.00,457,-62.58,20250116,171,0.00,20250307,1191,-85.64,20240401,171,0.00,20250307,0.02,N,043220,500,796 억,,1730777,Y,N,0,N,00,N +20250307,130451,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,177,-12,5,-6.35,263222002,1463451,162.59,189,189,171,245,133,189,179.86,1.09,0,-66892,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,282,0.00,0.40,12,0.92,0.00,447.00,1191,20240401,-85.14,171,20250307,3.51,457,-61.27,20250116,171,3.51,20250307,1191,-85.14,20240401,171,3.51,20250307,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,120452,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,176,-13,5,-6.88,171461072,942529,104.72,189,189,174,245,133,189,181.92,1.09,0,-83820,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,280,0.00,0.39,12,0.59,0.00,447.00,1191,20240401,-85.22,174,20250307,1.15,457,-61.49,20250116,174,1.15,20250307,1191,-85.22,20240401,174,1.15,20250307,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,185,-4,5,-2.12,66161049,356243,39.58,189,189,184,245,133,189,185.72,1.09,0,24046,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,295,0.00,0.41,12,0.22,0.00,447.00,1191,20240401,-84.47,180,20250305,2.78,457,-59.52,20250116,180,2.78,20250305,1191,-84.47,20240401,180,2.78,20250305,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,100448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,186,-3,5,-1.59,25998061,139164,15.46,189,189,184,245,133,189,186.82,1.09,0,9298,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,296,0.00,0.42,12,0.09,0.00,447.00,1191,20240401,-84.38,180,20250305,3.33,457,-59.30,20250116,180,3.33,20250305,1191,-84.38,20240401,180,3.33,20250305,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N +20250307,090452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,186,-3,5,-1.59,4356013,23122,2.57,189,189,186,245,133,189,188.39,1.09,0,8460,199,193,189,183,179,192,182,796,56,500,120,1,1,159224163,296,0.00,0.42,12,0.01,0.00,447.00,1191,20240401,-84.38,180,20250305,3.33,457,-59.30,20250116,180,3.33,20250305,1191,-84.38,20240401,180,3.33,20250305,0.02,N,043220,500,796 억,,1730777,N,N,0,N,00,N 20250306,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,189,0,3,0.00,168418610,897192,45.51,195,195,185,245,133,189,187.72,1.04,0,-96549,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,301,0.00,0.42,12,0.56,0.00,447.00,1191,20240401,-84.13,180,20250305,5.00,457,-58.64,20250116,180,5.00,20250305,1191,-84.13,20240401,180,5.00,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N 20250306,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,189,0,3,0.00,163585475,871554,44.21,195,195,185,245,133,189,187.69,1.04,0,-99372,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,301,0.00,0.42,12,0.55,0.00,447.00,1191,20240401,-84.13,180,20250305,5.00,457,-58.64,20250116,180,5.00,20250305,1191,-84.13,20240401,180,5.00,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N 20250306,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,187,-2,5,-1.06,136760576,729200,36.99,195,195,185,245,133,189,187.55,1.04,0,-149922,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,298,0.00,0.42,12,0.46,0.00,447.00,1191,20240401,-84.30,180,20250305,3.89,457,-59.08,20250116,180,3.89,20250305,1191,-84.30,20240401,180,3.89,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N diff --git a/043260/price/prices-20250301.csv b/043260/price/prices-20250301.csv index fe4849950867..0198dc6da22d 100644 --- a/043260/price/prices-20250301.csv +++ b/043260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1141,-11,5,-0.95,191489555,167789,83.45,1149,1159,1133,1497,807,1152,1141.25,1.83,0,-1091,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,696,3.45,0.56,12,0.28,331.00,2025.00,2445,20240328,-53.33,1008,20241210,13.19,1267,-9.94,20250115,1120,1.88,20250102,2445,-53.33,20240328,1008,13.19,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1139,-13,5,-1.13,186889863,163750,81.44,1149,1159,1133,1497,807,1152,1141.31,1.83,0,645,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,695,3.44,0.56,12,0.27,331.00,2025.00,2445,20240328,-53.42,1008,20241210,13.00,1267,-10.10,20250115,1120,1.70,20250102,2445,-53.42,20240328,1008,13.00,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-12,5,-1.04,175765490,153983,76.58,1149,1159,1133,1497,807,1152,1141.46,1.83,0,2668,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,695,3.44,0.56,12,0.25,331.00,2025.00,2445,20240328,-53.37,1008,20241210,13.10,1267,-10.02,20250115,1120,1.79,20250102,2445,-53.37,20240328,1008,13.10,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1142,-10,5,-0.87,166273786,145661,72.45,1149,1159,1133,1497,807,1152,1141.51,1.83,0,7352,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,697,3.45,0.56,12,0.24,331.00,2025.00,2445,20240328,-53.29,1008,20241210,13.29,1267,-9.87,20250115,1120,1.96,20250102,2445,-53.29,20240328,1008,13.29,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,-17,5,-1.48,142711680,124909,62.12,1149,1159,1135,1497,807,1152,1142.53,1.83,0,7282,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,692,3.43,0.56,12,0.20,331.00,2025.00,2445,20240328,-53.58,1008,20241210,12.60,1267,-10.42,20250115,1120,1.34,20250102,2445,-53.58,20240328,1008,12.60,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-6,5,-0.52,66894701,58319,29.01,1149,1159,1136,1497,807,1152,1147.05,1.83,0,13505,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,699,3.46,0.57,12,0.10,331.00,2025.00,2445,20240328,-53.13,1008,20241210,13.69,1267,-9.55,20250115,1120,2.32,20250102,2445,-53.13,20240328,1008,13.69,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,3,2,0.26,30971552,26970,13.41,1149,1159,1136,1497,807,1152,1148.37,1.83,0,12731,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,705,3.49,0.57,12,0.04,331.00,2025.00,2445,20240328,-52.76,1008,20241210,14.58,1267,-8.84,20250115,1120,3.12,20250102,2445,-52.76,20240328,1008,14.58,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N +20250307,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-12,5,-1.04,3470948,3035,1.51,1149,1149,1136,1497,807,1152,1143.64,1.83,0,-1821,1196,1173,1161,1138,1126,1168,1133,305,345,500,820,1,1,61002189,695,3.44,0.56,12,0.00,331.00,2025.00,2445,20240328,-53.37,1008,20241210,13.10,1267,-10.02,20250115,1120,1.79,20250102,2445,-53.37,20240328,1008,13.10,20241210,2.28,N,043260,500,305 억,,1115960,N,N,0,N,00,N 20250306,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-22,5,-1.87,233421145,200732,127.28,1180,1184,1149,1526,822,1174,1162.85,1.01,0,-61514,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,703,3.48,0.57,12,0.33,331.00,2025.00,2445,20240328,-52.88,1008,20241210,14.29,1267,-9.08,20250115,1120,2.86,20250102,2445,-52.88,20240328,1008,14.29,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N 20250306,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,-25,5,-2.13,212428683,182481,115.70,1180,1184,1149,1526,822,1174,1164.11,1.01,0,-56545,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,701,3.47,0.57,12,0.30,331.00,2025.00,2445,20240328,-53.01,1008,20241210,13.99,1267,-9.31,20250115,1120,2.59,20250102,2445,-53.01,20240328,1008,13.99,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N 20250306,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,-19,5,-1.62,190479276,163410,103.61,1180,1184,1153,1526,822,1174,1165.65,1.01,0,-50304,1195,1184,1166,1155,1137,1190,1161,305,352,500,840,1,1,61002189,705,3.49,0.57,12,0.27,331.00,2025.00,2445,20240328,-52.76,1008,20241210,14.58,1267,-8.84,20250115,1120,3.12,20250102,2445,-52.76,20240328,1008,14.58,20241210,2.25,N,043260,500,305 억,,617333,N,N,0,N,00,N diff --git a/043340/price/prices-20250301.csv b/043340/price/prices-20250301.csv index 531935277b30..c932cb7b843a 100644 --- a/043340/price/prices-20250301.csv +++ b/043340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,2736642,4947,16.50,551,558,548,716,386,551,553.19,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.01,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,1612269,2911,9.71,551,558,548,716,386,551,553.85,0.16,0,-46,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,3,2,0.54,1226936,2214,7.38,551,558,548,716,386,551,554.17,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,526,-4.26,1.85,12,0.00,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,536,3.36,20250102,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,130451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,1221378,2204,7.35,551,558,548,716,386,551,554.16,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,831727,1503,5.01,551,558,548,716,386,551,553.38,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,553,2,2,0.36,479779,870,2.90,551,558,548,716,386,551,551.47,0.16,0,-24,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,525,-4.25,1.84,12,0.00,-130.00,300.00,765,20240520,-27.71,450,20241113,22.89,618,-10.52,20250110,536,3.17,20250102,765,-27.71,20240520,450,22.89,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,100449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,413359,750,2.50,551,558,548,716,386,551,551.15,0.16,0,-24,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N +20250307,090452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,0,3,0.00,0,0,0.00,0,0,0,716,386,551,0.00,0.16,0,0,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.00,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,536,2.80,20250102,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N 20250306,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-2,5,-0.36,16518275,29959,62.06,565,565,549,718,388,553,551.36,0.16,0,-1800,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.03,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,536,2.80,20250102,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N 20250306,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-2,5,-0.36,14895026,27013,55.96,565,565,549,718,388,553,551.40,0.16,0,-1355,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.03,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,536,2.80,20250102,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N 20250306,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,3,2,0.54,14865248,26959,55.85,565,565,549,718,388,553,551.40,0.16,0,-1343,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.03,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N diff --git a/043360/price/prices-20250301.csv b/043360/price/prices-20250301.csv index 7d7b4aa07cc4..50e75bba5f5d 100644 --- a/043360/price/prices-20250301.csv +++ b/043360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1702,-112,5,-6.17,140148582,81045,437.87,1814,1822,1661,2355,1270,1814,1729.35,0.20,0,-74,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,153,-7.12,0.35,12,0.90,-239.00,4801.00,3215,20240405,-47.06,1650,20241209,3.15,2285,-25.51,20250122,1661,2.47,20250307,3215,-47.06,20240405,1650,3.15,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1715,-99,5,-5.46,130018617,75140,405.96,1814,1822,1661,2355,1270,1814,1730.35,0.20,0,1203,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,154,-7.18,0.36,12,0.83,-239.00,4801.00,3215,20240405,-46.66,1650,20241209,3.94,2285,-24.95,20250122,1661,3.25,20250307,3215,-46.66,20240405,1650,3.94,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-104,5,-5.73,122024211,70478,380.78,1814,1822,1661,2355,1270,1814,1731.38,0.20,0,2557,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,154,-7.15,0.36,12,0.78,-239.00,4801.00,3215,20240405,-46.81,1650,20241209,3.64,2285,-25.16,20250122,1661,2.95,20250307,3215,-46.81,20240405,1650,3.64,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1811,-3,5,-0.17,10055619,5572,30.10,1814,1822,1795,2355,1270,1814,1804.67,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.58,0.38,12,0.06,-239.00,4801.00,3215,20240405,-43.67,1650,20241209,9.76,2285,-20.74,20250122,1771,2.26,20250305,3215,-43.67,20240405,1650,9.76,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1811,-3,5,-0.17,9766128,5411,29.23,1814,1822,1795,2355,1270,1814,1804.87,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.58,0.38,12,0.06,-239.00,4801.00,3215,20240405,-43.67,1650,20241209,9.76,2285,-20.74,20250122,1771,2.26,20250305,3215,-43.67,20240405,1650,9.76,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1813,-1,5,-0.06,8801076,4874,26.33,1814,1822,1795,2355,1270,1814,1805.72,0.20,0,-30,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.59,0.38,12,0.05,-239.00,4801.00,3215,20240405,-43.61,1650,20241209,9.88,2285,-20.66,20250122,1771,2.37,20250305,3215,-43.61,20240405,1650,9.88,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1807,-7,5,-0.39,8741373,4841,26.15,1814,1822,1795,2355,1270,1814,1805.70,0.20,0,-21,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,163,-7.56,0.38,12,0.05,-239.00,4801.00,3215,20240405,-43.79,1650,20241209,9.52,2285,-20.92,20250122,1771,2.03,20250305,3215,-43.79,20240405,1650,9.52,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N +20250307,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-14,5,-0.77,4862444,2681,14.48,1814,1822,1800,2355,1270,1814,1813.67,0.20,0,-21,1933,1873,1822,1762,1711,1848,1737,45,541,500,1230,1,1,9000000,162,-7.53,0.37,12,0.03,-239.00,4801.00,3215,20240405,-44.01,1650,20241209,9.09,2285,-21.23,20250122,1771,1.64,20250305,3215,-44.01,20240405,1650,9.09,20241209,0.00,N,043360,500,45 억,,18299,N,N,0,N,00,N 20250306,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1814,-13,5,-0.71,33406969,18509,54.53,1827,1882,1771,2375,1279,1827,1804.84,0.17,0,-226,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,163,-7.59,0.38,12,0.21,-239.00,4801.00,3215,20240405,-43.58,1650,20241209,9.94,2285,-20.61,20250122,1771,2.43,20250306,3215,-43.58,20240405,1650,9.94,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N 20250306,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-27,5,-1.48,29963868,16609,48.93,1827,1882,1771,2375,1279,1827,1804.00,0.17,0,517,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.53,0.37,12,0.18,-239.00,4801.00,3215,20240405,-44.01,1650,20241209,9.09,2285,-21.23,20250122,1771,1.64,20250306,3215,-44.01,20240405,1650,9.09,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N 20250306,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1802,-25,5,-1.37,29514636,16356,48.19,1827,1882,1780,2375,1279,1827,1804.44,0.17,0,519,1875,1851,1811,1787,1747,1831,1767,45,548,500,1240,1,1,9000000,162,-7.54,0.38,12,0.18,-239.00,4801.00,3215,20240405,-43.95,1650,20241209,9.21,2285,-21.14,20250122,1771,1.75,20250305,3215,-43.95,20240405,1650,9.21,20241209,0.00,N,043360,500,45 억,,15532,N,N,0,N,00,N diff --git a/043370/price/prices-20250301.csv b/043370/price/prices-20250301.csv index 56eac9c50087..82c9e4288e2c 100644 --- a/043370/price/prices-20250301.csv +++ b/043370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10720,-20,5,-0.19,130189970,12147,79.75,10600,10830,10600,13960,7520,10740,10717.84,12.32,0,6421,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2251,3.66,0.31,12,0.06,2929.00,34733.00,14350,20240617,-25.30,9050,20241115,18.45,10980,-2.37,20250306,9800,9.39,20250203,14350,-25.30,20240617,9050,18.45,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,150453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10750,10,2,0.09,125146970,11677,76.67,10600,10830,10600,13960,7520,10740,10717.37,12.32,0,6320,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2258,3.67,0.31,12,0.06,2929.00,34733.00,14350,20240617,-25.09,9050,20241115,18.78,10980,-2.09,20250306,9800,9.69,20250203,14350,-25.09,20240617,9050,18.78,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,140451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10780,40,2,0.37,115150330,10746,70.55,10600,10830,10600,13960,7520,10740,10715.62,12.32,0,6116,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2264,3.68,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.88,9050,20241115,19.12,10980,-1.82,20250306,9800,10.00,20250203,14350,-24.88,20240617,9050,19.12,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,130452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10800,60,2,0.56,110769130,10339,67.88,10600,10830,10600,13960,7520,10740,10713.69,12.32,0,5745,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2268,3.69,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.74,9050,20241115,19.34,10980,-1.64,20250306,9800,10.20,20250203,14350,-24.74,20240617,9050,19.34,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,120453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10720,-20,5,-0.19,67943700,6359,41.75,10600,10770,10600,13960,7520,10740,10684.56,12.32,0,2804,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2251,3.66,0.31,12,0.03,2929.00,34733.00,14350,20240617,-25.30,9050,20241115,18.45,10980,-2.37,20250306,9800,9.39,20250203,14350,-25.30,20240617,9050,18.45,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,110452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10700,-40,5,-0.37,43238860,4050,26.59,10600,10770,10600,13960,7520,10740,10676.10,12.32,0,2076,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2247,3.65,0.31,12,0.02,2929.00,34733.00,14350,20240617,-25.44,9050,20241115,18.23,10980,-2.55,20250306,9800,9.18,20250203,14350,-25.44,20240617,9050,18.23,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,100449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10690,-50,5,-0.47,26470240,2478,16.27,10600,10770,10600,13960,7520,10740,10681.86,12.32,0,1506,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2245,3.65,0.31,12,0.01,2929.00,34733.00,14350,20240617,-25.51,9050,20241115,18.12,10980,-2.64,20250306,9800,9.08,20250203,14350,-25.51,20240617,9050,18.12,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N +20250307,090453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10710,-30,5,-0.28,2780680,262,1.72,10600,10740,10600,13960,7520,10740,10608.25,12.32,0,135,11080,10910,10810,10640,10540,10860,10590,105,3220,500,7940,10,1,21000000,2249,3.66,0.31,12,0.00,2929.00,34733.00,14350,20240617,-25.37,9050,20241115,18.34,10980,-2.46,20250306,9800,9.29,20250203,14350,-25.37,20240617,9050,18.34,20241115,0.54,N,043370,500,105 억,,2587959,N,N,23,N,00,N 20250306,160450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,-90,5,-0.83,164245535,15145,73.81,10830,10980,10710,14070,7590,10830,10846.89,12.32,0,-3816,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2255,3.67,0.31,12,0.07,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,10980,-2.19,20250306,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,23,N,00,N 20250306,150449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,-90,5,-0.83,141610565,13037,63.53,10830,10980,10740,14070,7590,10830,10862.20,12.32,0,-3688,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2255,3.67,0.31,12,0.06,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,10980,-2.19,20250306,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N 20250306,140448,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10830,0,3,0.00,119754095,11010,53.65,10830,10980,10800,14070,7590,10830,10876.85,12.32,0,-2273,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2274,3.70,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.53,9050,20241115,19.67,10980,-1.37,20250306,9800,10.51,20250203,14350,-24.53,20240617,9050,19.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N diff --git a/043590/price/prices-20250301.csv b/043590/price/prices-20250301.csv index a2461fa78c5b..a1bcb2d76ddf 100644 --- a/043590/price/prices-20250301.csv +++ b/043590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,8,2,1.27,22540742,35755,57.48,629,640,616,817,441,629,630.42,0.32,0,-11930,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,173,1.88,0.39,12,0.13,338.00,1613.00,1454,20240411,-56.19,500,20241125,27.40,925,-31.14,20250122,589,8.15,20250304,1454,-56.19,20240411,500,27.40,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,4,2,0.64,20944968,33243,53.44,629,640,616,817,441,629,630.06,0.32,0,-11709,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,172,1.87,0.39,12,0.12,338.00,1613.00,1454,20240411,-56.46,500,20241125,26.60,925,-31.57,20250122,589,7.47,20250304,1454,-56.46,20240411,500,26.60,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,6,2,0.95,14217994,22635,36.39,629,640,616,817,441,629,628.14,0.32,0,-5390,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,172,1.88,0.39,12,0.08,338.00,1613.00,1454,20240411,-56.33,500,20241125,27.00,925,-31.35,20250122,589,7.81,20250304,1454,-56.33,20240411,500,27.00,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6967423,11166,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6967423,11166,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6966794,11165,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-6,5,-0.95,3391901,5420,8.71,629,630,619,817,441,629,625.81,0.32,0,-1251,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,169,1.84,0.39,12,0.02,338.00,1613.00,1454,20240411,-57.15,500,20241125,24.60,925,-32.65,20250122,589,5.77,20250304,1454,-57.15,20240411,500,24.60,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N +20250307,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,873681,1389,2.23,629,629,629,817,441,629,629.00,0.32,0,-1016,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.01,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N 20250306,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,19,2,3.11,38879863,62204,127.15,610,649,601,793,427,610,625.04,0.28,0,-8505,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,171,1.86,0.39,12,0.23,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N 20250306,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,32545242,52063,106.42,610,649,601,793,427,610,625.11,0.28,0,-8218,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,167,1.82,0.38,12,0.19,338.00,1613.00,1454,20240411,-57.77,500,20241125,22.80,925,-33.62,20250122,589,4.24,20250304,1454,-57.77,20240411,500,22.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N 20250306,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,3,2,0.49,31739377,50749,103.73,610,649,601,793,427,610,625.42,0.28,0,-7849,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,166,1.81,0.38,12,0.19,338.00,1613.00,1454,20240411,-57.84,500,20241125,22.60,925,-33.73,20250122,589,4.07,20250304,1454,-57.84,20240411,500,22.60,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N diff --git a/043610/price/prices-20250301.csv b/043610/price/prices-20250301.csv index bcc93722ed93..5bcc9ab9df65 100644 --- a/043610/price/prices-20250301.csv +++ b/043610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,-20,5,-0.95,240754230,115139,15.51,2095,2130,2055,2740,1480,2110,2090.77,0.50,0,32212,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1215,8.78,0.68,12,0.20,238.00,3088.00,3445,20240226,-39.33,1772,20241209,17.95,2340,-10.68,20250225,1980,5.56,20250203,3340,-37.43,20240308,1772,17.95,20241209,2.15,N,043610,500,290 억,,293309,N,N,35,N,00,N +20250307,150454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,-25,5,-1.18,221319345,105808,14.25,2095,2130,2055,2740,1480,2110,2091.48,0.50,0,34366,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1212,8.76,0.68,12,0.18,238.00,3088.00,3445,20240226,-39.48,1772,20241209,17.66,2340,-10.90,20250225,1980,5.30,20250203,3340,-37.57,20240308,1772,17.66,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,140451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-5,5,-0.24,171981990,82119,11.06,2095,2130,2055,2740,1480,2110,2094.05,0.50,0,31768,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1223,8.84,0.68,12,0.14,238.00,3088.00,3445,20240226,-38.90,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3340,-36.98,20240308,1772,18.79,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,130452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,-10,5,-0.47,165577815,79067,10.65,2095,2130,2055,2740,1480,2110,2093.88,0.50,0,30293,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1220,8.82,0.68,12,0.14,238.00,3088.00,3445,20240226,-39.04,1772,20241209,18.51,2340,-10.26,20250225,1980,6.06,20250203,3340,-37.13,20240308,1772,18.51,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,120454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-5,5,-0.24,153979175,73519,9.90,2095,2130,2055,2740,1480,2110,2094.13,0.50,0,29988,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1223,8.84,0.68,12,0.13,238.00,3088.00,3445,20240226,-38.90,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3340,-36.98,20240308,1772,18.79,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,110452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,5,2,0.24,132676730,63359,8.54,2095,2130,2055,2740,1480,2110,2093.71,0.50,0,27860,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1229,8.89,0.68,12,0.11,238.00,3088.00,3445,20240226,-38.61,1772,20241209,19.36,2340,-9.62,20250225,1980,6.82,20250203,3340,-36.68,20240308,1772,19.36,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,100450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,5,2,0.24,113647060,54312,7.32,2095,2130,2055,2740,1480,2110,2092.06,0.50,0,23550,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1229,8.89,0.68,12,0.09,238.00,3088.00,3445,20240226,-38.61,1772,20241209,19.36,2340,-9.62,20250225,1980,6.82,20250203,3340,-36.68,20240308,1772,19.36,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N +20250307,090453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,-20,5,-0.95,32277155,15545,2.09,2095,2095,2055,2740,1480,2110,2073.30,0.50,0,6260,2366,2237,2151,2022,1936,2195,1980,291,630,500,1470,5,1,58115438,1215,8.78,0.68,12,0.03,238.00,3088.00,3445,20240226,-39.33,1772,20241209,17.95,2340,-10.68,20250225,1980,5.56,20250203,3340,-37.43,20240308,1772,17.95,20241209,2.15,N,043610,500,290 억,,293309,N,N,16,N,00,N 20250306,160450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,-10,5,-0.47,1596200172,734276,929.95,2125,2280,2065,2755,1485,2120,2173.84,0.63,0,-68498,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1226,8.87,0.68,12,1.26,238.00,3088.00,3450,20240222,-38.84,1772,20241209,19.07,2340,-9.83,20250225,1980,6.57,20250203,3350,-37.01,20240306,1772,19.07,20241209,2.19,N,043610,500,290 억,,363689,N,N,16,N,00,N 20250306,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-15,5,-0.71,1549225377,711977,901.70,2125,2280,2065,2755,1485,2120,2175.95,0.63,0,-67914,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1223,8.84,0.68,12,1.23,238.00,3088.00,3450,20240222,-38.99,1772,20241209,18.79,2340,-10.04,20250225,1980,6.31,20250203,3350,-37.16,20240306,1772,18.79,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N 20250306,140449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,15,2,0.71,205244267,97154,123.04,2125,2165,2065,2755,1485,2120,2112.57,0.63,0,-25683,2250,2185,2125,2060,2000,2217,2092,291,635,500,1480,5,1,58115438,1241,8.97,0.69,12,0.17,238.00,3088.00,3450,20240222,-38.12,1772,20241209,20.49,2340,-8.76,20250225,1980,7.83,20250203,3350,-36.27,20240306,1772,20.49,20241209,2.19,N,043610,500,290 억,,363689,N,N,30,N,00,N diff --git a/043650/price/prices-20250301.csv b/043650/price/prices-20250301.csv index 9bf28beb1d2e..3db4c0b4ee62 100644 --- a/043650/price/prices-20250301.csv +++ b/043650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,-15,5,-0.33,61944976,13569,54.55,4560,4620,4505,5980,3220,4600,4565.16,0.74,0,434,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,819,-21.03,0.35,12,0.08,-218.00,13077.00,8170,20240617,-43.88,4110,20241210,11.56,4970,-7.75,20250214,4270,7.38,20250203,8170,-43.88,20240617,4110,11.56,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,150454,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,-25,5,-0.54,57714481,12643,50.83,4560,4620,4505,5980,3220,4600,4564.94,0.74,0,410,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,817,-20.99,0.35,12,0.07,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,140452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-60,5,-1.30,56280636,12329,49.56,4560,4620,4505,5980,3220,4600,4564.90,0.74,0,602,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,811,-20.83,0.35,12,0.07,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,130453,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,-45,5,-0.98,40300512,8824,35.47,4560,4620,4505,5980,3220,4600,4567.15,0.74,0,930,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,813,-20.89,0.35,12,0.05,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,120454,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-10,5,-0.22,24849372,5434,21.85,4560,4620,4505,5980,3220,4600,4572.94,0.74,0,148,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,820,-21.06,0.35,12,0.03,-218.00,13077.00,8170,20240617,-43.82,4110,20241210,11.68,4970,-7.65,20250214,4270,7.49,20250203,8170,-43.82,20240617,4110,11.68,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,110452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,-35,5,-0.76,18456592,4034,16.22,4560,4620,4505,5980,3220,4600,4575.26,0.74,0,237,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,815,-20.94,0.35,12,0.02,-218.00,13077.00,8170,20240617,-44.12,4110,20241210,11.07,4970,-8.15,20250214,4270,6.91,20250203,8170,-44.12,20240617,4110,11.07,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,100450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4615,15,2,0.33,12573390,2750,11.06,4560,4620,4505,5980,3220,4600,4572.14,0.74,0,288,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,824,-21.17,0.35,12,0.02,-218.00,13077.00,8170,20240617,-43.51,4110,20241210,12.29,4970,-7.14,20250214,4270,8.08,20250203,8170,-43.51,20240617,4110,12.29,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N +20250307,090454,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,-10,5,-0.22,3852455,851,3.42,4560,4590,4505,5980,3220,4600,4526.97,0.74,0,0,4653,4626,4583,4556,4513,4640,4570,89,1380,500,3030,5,1,17858304,820,-21.06,0.35,12,0.00,-218.00,13077.00,8170,20240617,-43.82,4110,20241210,11.68,4970,-7.65,20250214,4270,7.49,20250203,8170,-43.82,20240617,4110,11.68,20241210,1.51,N,043650,500,89 억,,131766,N,N,0,N,00,N 20250306,160450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,40,2,0.88,113868293,24874,112.54,4560,4610,4540,5920,3195,4560,4577.80,0.76,0,-4376,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.10,0.35,12,0.14,-218.00,13077.00,8170,20240617,-43.70,4110,20241210,11.92,4970,-7.44,20250214,4270,7.73,20250203,8170,-43.70,20240617,4110,11.92,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N 20250306,150450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,35,2,0.77,99038363,21642,97.91,4560,4610,4540,5920,3195,4560,4576.21,0.76,0,-4763,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.08,0.35,12,0.12,-218.00,13077.00,8170,20240617,-43.76,4110,20241210,11.80,4970,-7.55,20250214,4270,7.61,20250203,8170,-43.76,20240617,4110,11.80,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N 20250306,140449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,25,2,0.55,96735113,21141,95.65,4560,4610,4540,5920,3195,4560,4575.71,0.76,0,-4699,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,819,-21.03,0.35,12,0.12,-218.00,13077.00,8170,20240617,-43.88,4110,20241210,11.56,4970,-7.75,20250214,4270,7.38,20250203,8170,-43.88,20240617,4110,11.56,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N diff --git a/043710/price/prices-20250301.csv b/043710/price/prices-20250301.csv index b9fd98c3255f..bfc98208fb77 100644 --- a/043710/price/prices-20250301.csv +++ b/043710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,9,2,1.55,8929129,15142,45.47,577,606,577,752,406,579,589.69,0.14,0,-758,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,509,-8.91,1.10,12,0.02,-66.00,536.00,852,20240911,-30.99,488,20241210,20.49,744,-20.97,20250110,564,4.26,20250102,852,-30.99,20240911,488,20.49,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,9,2,1.55,8730385,14804,44.45,577,606,577,752,406,579,589.73,0.14,0,-670,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,509,-8.91,1.10,12,0.02,-66.00,536.00,852,20240911,-30.99,488,20241210,20.49,744,-20.97,20250110,564,4.26,20250102,852,-30.99,20240911,488,20.49,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,12,2,2.07,5486563,9394,28.21,577,591,577,752,406,579,584.05,0.14,0,-604,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,512,-8.95,1.10,12,0.01,-66.00,536.00,852,20240911,-30.63,488,20241210,21.11,744,-20.56,20250110,564,4.79,20250102,852,-30.63,20240911,488,21.11,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,2,2,0.35,3572956,6137,18.43,577,585,577,752,406,579,582.20,0.14,0,-613,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,503,-8.80,1.08,12,0.01,-66.00,536.00,852,20240911,-31.81,488,20241210,19.06,744,-21.91,20250110,564,3.01,20250102,852,-31.81,20240911,488,19.06,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,2,2,0.35,3198724,5492,16.49,577,585,577,752,406,579,582.43,0.14,0,-613,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,503,-8.80,1.08,12,0.01,-66.00,536.00,852,20240911,-31.81,488,20241210,19.06,744,-21.91,20250110,564,3.01,20250102,852,-31.81,20240911,488,19.06,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,6,2,1.04,2790104,4792,14.39,577,585,577,752,406,579,582.24,0.14,0,-795,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,506,-8.86,1.09,12,0.01,-66.00,536.00,852,20240911,-31.34,488,20241210,19.88,744,-21.37,20250110,564,3.72,20250102,852,-31.34,20240911,488,19.88,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,4,2,0.69,2313285,3974,11.93,577,584,577,752,406,579,582.10,0.14,0,-280,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,505,-8.83,1.09,12,0.00,-66.00,536.00,852,20240911,-31.57,488,20241210,19.47,744,-21.64,20250110,564,3.37,20250102,852,-31.57,20240911,488,19.47,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N +20250307,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,2,2,0.35,44433,77,0.23,577,581,577,752,406,579,577.05,0.14,0,-76,633,605,585,557,537,596,548,433,173,500,390,1,1,86562510,503,-8.80,1.08,12,0.00,-66.00,536.00,852,20240911,-31.81,488,20241210,19.06,744,-21.91,20250110,564,3.01,20250102,852,-31.81,20240911,488,19.06,20241210,0.00,N,043710,500,432 억,,122976,N,N,0,N,00,N 20250306,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-10,5,-1.70,19202545,33300,91.69,590,613,565,765,413,589,576.65,0.13,0,614,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,501,-8.77,1.08,12,0.04,-66.00,536.00,852,20240911,-32.04,488,20241210,18.65,744,-22.18,20250110,564,2.66,20250102,852,-32.04,20240911,488,18.65,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N 20250306,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-6,5,-1.02,18646126,32339,89.04,590,613,565,765,413,589,576.58,0.13,0,1104,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,505,-8.83,1.09,12,0.04,-66.00,536.00,852,20240911,-31.57,488,20241210,19.47,744,-21.64,20250110,564,3.37,20250102,852,-31.57,20240911,488,19.47,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N 20250306,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-17,5,-2.89,17777520,30838,84.91,590,613,565,765,413,589,576.48,0.13,0,1304,613,601,593,581,573,597,577,433,176,500,400,1,1,86562510,495,-8.67,1.07,12,0.04,-66.00,536.00,852,20240911,-32.86,488,20241210,17.21,744,-23.12,20250110,564,1.42,20250102,852,-32.86,20240911,488,17.21,20241210,0.00,N,043710,500,432 억,,112724,N,N,0,N,00,N diff --git a/043910/price/prices-20250301.csv b/043910/price/prices-20250301.csv index e3e6ce6f7bbb..9526336562c4 100644 --- a/043910/price/prices-20250301.csv +++ b/043910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,573,-4,5,-0.69,127933585,223808,121.79,577,580,568,750,404,577,571.62,1.25,0,-54740,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,650,11.46,0.69,12,0.20,50.00,831.00,1016,20240524,-43.60,509,20241209,12.57,641,-10.61,20250113,561,2.14,20250304,1118,-48.75,20240524,509,12.57,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,150455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,568,-9,5,-1.56,113105698,197796,107.63,577,580,568,750,404,577,571.83,1.25,0,-47794,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,644,11.36,0.68,12,0.17,50.00,831.00,1016,20240524,-44.09,509,20241209,11.59,641,-11.39,20250113,561,1.25,20250304,1118,-49.19,20240524,509,11.59,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,140452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,571,-6,5,-1.04,75014020,130907,71.23,577,580,570,750,404,577,573.03,1.25,0,-27424,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,647,11.42,0.69,12,0.12,50.00,831.00,1016,20240524,-43.80,509,20241209,12.18,641,-10.92,20250113,561,1.78,20250304,1118,-48.93,20240524,509,12.18,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,130453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,575,-2,5,-0.35,53027654,92425,50.29,577,580,572,750,404,577,573.74,1.25,0,-21939,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,652,11.50,0.69,12,0.08,50.00,831.00,1016,20240524,-43.41,509,20241209,12.97,641,-10.30,20250113,561,2.50,20250304,1118,-48.57,20240524,509,12.97,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,120454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-1,5,-0.17,36342035,63264,34.43,577,580,572,750,404,577,574.45,1.25,0,-17310,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.06,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,561,2.67,20250304,1118,-48.48,20240524,509,13.16,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,110453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,1,2,0.17,20100913,35011,19.05,577,580,572,750,404,577,574.13,1.25,0,-3784,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,655,11.56,0.70,12,0.03,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,561,3.03,20250304,1118,-48.30,20240524,509,13.56,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,100451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,574,-3,5,-0.52,8612292,14995,8.16,577,578,572,750,404,577,574.34,1.25,0,-260,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,651,11.48,0.69,12,0.01,50.00,831.00,1016,20240524,-43.50,509,20241209,12.77,641,-10.45,20250113,561,2.32,20250304,1118,-48.66,20240524,509,12.77,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N +20250307,090454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,574,-3,5,-0.52,38580,67,0.04,577,577,572,750,404,577,575.82,1.25,0,-5,594,585,579,570,564,590,575,567,173,500,390,1,1,113391457,651,11.48,0.69,12,0.00,50.00,831.00,1016,20240524,-43.50,509,20241209,12.77,641,-10.45,20250113,561,2.32,20250304,1118,-48.66,20240524,509,12.77,20241209,1.45,N,043910,500,566 억,,1415453,N,N,0,N,00,N 20250306,160451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-2,5,-0.35,106166643,183772,57.00,574,588,573,752,406,579,577.71,1.25,0,-40200,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,654,11.54,0.69,12,0.16,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,561,2.85,20250304,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N 20250306,150450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,0,3,0.00,100129284,173342,53.77,574,588,573,752,406,579,577.64,1.25,0,-36796,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,657,11.58,0.70,12,0.15,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,561,3.21,20250304,1118,-48.21,20240524,509,13.75,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N 20250306,140450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,577,-2,5,-0.35,69332560,120397,37.34,574,588,573,752,406,579,575.87,1.25,0,-22924,592,585,573,566,554,589,570,567,173,500,390,1,1,113391457,654,11.54,0.69,12,0.11,50.00,831.00,1016,20240524,-43.21,509,20241209,13.36,641,-9.98,20250113,561,2.85,20250304,1118,-48.39,20240524,509,13.36,20241209,1.43,N,043910,500,566 억,,1415653,N,N,0,N,00,N diff --git a/044060/price/prices-20250301.csv b/044060/price/prices-20250301.csv index 41687e2c56be..14d24bc7dd47 100644 --- a/044060/price/prices-20250301.csv +++ b/044060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160452,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,150455,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,140452,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,130454,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,120455,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,110453,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,100451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250307,090455,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240223,0.00,732,20240223,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240307,732,0.00,20240307,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250306,160451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250306,150451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250306,140450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250301.csv b/044180/price/prices-20250301.csv index ec63ff9a9944..843eb9e1fbc9 100644 --- a/044180/price/prices-20250301.csv +++ b/044180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,449,-13,5,-2.81,84046635,186597,168.62,462,467,431,600,324,462,450.42,1.13,0,1616,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,120,-3.12,0.37,12,0.70,-144.00,1219.00,898,20240306,-50.00,382,20241205,17.54,698,-35.67,20250102,419,7.16,20250211,898,-50.00,20241216,382,17.54,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,-21,5,-4.55,78728622,174563,157.75,462,467,431,600,324,462,451.00,1.13,0,3680,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,118,-3.06,0.36,12,0.65,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20241216,382,15.45,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,-6,5,-1.30,37803739,81877,73.99,462,467,455,600,324,462,461.71,1.13,0,-7963,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,122,-3.17,0.37,12,0.31,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,419,8.83,20250211,898,-49.22,20241216,382,19.37,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,130454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,459,-3,5,-0.65,36361546,78728,71.14,462,467,455,600,324,462,461.86,1.13,0,-5419,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,123,-3.19,0.38,12,0.29,-144.00,1219.00,898,20240306,-48.89,382,20241205,20.16,698,-34.24,20250102,419,9.55,20250211,898,-48.89,20241216,382,20.16,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,120455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,460,-2,5,-0.43,32422064,70128,63.37,462,467,458,600,324,462,462.33,1.13,0,-3126,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,123,-3.19,0.38,12,0.26,-144.00,1219.00,898,20240306,-48.78,382,20241205,20.42,698,-34.10,20250102,419,9.79,20250211,898,-48.78,20241216,382,20.42,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,110453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,465,3,2,0.65,20731411,44722,40.41,462,467,458,600,324,462,463.56,1.13,0,-1475,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,124,-3.23,0.38,12,0.17,-144.00,1219.00,898,20240306,-48.22,382,20241205,21.73,698,-33.38,20250102,419,10.98,20250211,898,-48.22,20241216,382,21.73,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,100451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,466,4,2,0.87,19378512,41811,37.78,462,467,458,600,324,462,463.48,1.13,0,-573,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,125,-3.24,0.38,12,0.16,-144.00,1219.00,898,20240306,-48.11,382,20241205,21.99,698,-33.24,20250102,419,11.22,20250211,898,-48.11,20241216,382,21.99,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N +20250307,090455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,458,-4,5,-0.87,8085364,17512,15.83,462,462,458,600,324,462,461.70,1.13,0,1737,484,473,458,447,432,478,452,134,138,500,280,1,1,26717799,122,-3.18,0.38,12,0.07,-144.00,1219.00,898,20240306,-49.00,382,20241205,19.90,698,-34.38,20250102,419,9.31,20250211,898,-49.00,20241216,382,19.90,20241205,0.00,N,044180,500,133 억,,301043,N,N,0,N,00,N 20250306,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,462,11,2,2.44,50464860,110659,99.23,451,469,443,586,316,451,456.04,1.14,0,-3560,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,123,-3.21,0.38,12,0.41,-144.00,1219.00,898,20240306,-48.55,382,20241205,20.94,698,-33.81,20250102,419,10.26,20250211,898,-48.55,20240306,382,20.94,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N 20250306,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,461,10,2,2.22,43356629,95264,85.43,451,469,443,586,316,451,455.12,1.14,0,-2751,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,123,-3.20,0.38,12,0.36,-144.00,1219.00,898,20240306,-48.66,382,20241205,20.68,698,-33.95,20250102,419,10.02,20250211,898,-48.66,20240306,382,20.68,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N 20250306,140450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,463,12,2,2.66,39069077,85997,77.12,451,469,443,586,316,451,454.31,1.14,0,-2417,484,467,453,436,422,476,445,134,135,500,270,1,1,26717799,124,-3.22,0.38,12,0.32,-144.00,1219.00,898,20240306,-48.44,382,20241205,21.20,698,-33.67,20250102,419,10.50,20250211,898,-48.44,20240306,382,21.20,20241205,0.00,N,044180,500,133 억,,304603,N,N,0,N,00,N diff --git a/044340/price/prices-20250301.csv b/044340/price/prices-20250301.csv index 8f68763bc5c1..dfaa71207292 100644 --- a/044340/price/prices-20250301.csv +++ b/044340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,40,2,0.67,234922760,38562,204.04,6010,6200,6010,7810,4210,6010,6092.08,0.78,0,9747,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1081,10.80,0.44,12,0.22,560.00,13652.00,9800,20240329,-38.27,4450,20241209,35.96,8840,-31.56,20250114,4600,31.52,20250102,9800,-38.27,20240329,4450,35.96,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,60,2,1.00,214354840,35164,186.06,6010,6200,6010,7810,4210,6010,6095.86,0.78,0,10302,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1085,10.84,0.44,12,0.20,560.00,13652.00,9800,20240329,-38.06,4450,20241209,36.40,8840,-31.33,20250114,4600,31.96,20250102,9800,-38.06,20240329,4450,36.40,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,100,2,1.66,186232050,30540,161.60,6010,6200,6010,7810,4210,6010,6097.97,0.78,0,9584,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1092,10.91,0.45,12,0.17,560.00,13652.00,9800,20240329,-37.65,4450,20241209,37.30,8840,-30.88,20250114,4600,32.83,20250102,9800,-37.65,20240329,4450,37.30,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,120,2,2.00,153605900,25210,133.39,6010,6200,6010,7810,4210,6010,6093.05,0.78,0,10064,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1096,10.95,0.45,12,0.14,560.00,13652.00,9800,20240329,-37.45,4450,20241209,37.75,8840,-30.66,20250114,4600,33.26,20250102,9800,-37.45,20240329,4450,37.75,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,80,2,1.33,122186900,20054,106.11,6010,6200,6010,7810,4210,6010,6092.89,0.78,0,5957,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1088,10.88,0.45,12,0.11,560.00,13652.00,9800,20240329,-37.86,4450,20241209,36.85,8840,-31.11,20250114,4600,32.39,20250102,9800,-37.86,20240329,4450,36.85,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,80,2,1.33,117749930,19326,102.26,6010,6200,6010,7810,4210,6010,6092.82,0.78,0,6136,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1088,10.88,0.45,12,0.11,560.00,13652.00,9800,20240329,-37.86,4450,20241209,36.85,8840,-31.11,20250114,4600,32.39,20250102,9800,-37.86,20240329,4450,36.85,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,110,2,1.83,57245750,9396,49.72,6010,6200,6010,7810,4210,6010,6092.57,0.78,0,2915,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1094,10.93,0.45,12,0.05,560.00,13652.00,9800,20240329,-37.55,4450,20241209,37.53,8840,-30.77,20250114,4600,33.04,20250102,9800,-37.55,20240329,4450,37.53,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N +20250307,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,0,3,0.00,4131140,687,3.64,6010,6040,6010,7810,4210,6010,6013.30,0.78,0,175,6143,6076,6013,5946,5883,6045,5915,89,1800,500,4200,10,1,17873425,1074,10.73,0.44,12,0.00,560.00,13652.00,9800,20240329,-38.67,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9800,-38.67,20240329,4450,35.06,20241209,0.94,N,044340,500,89 억,,139410,N,N,0,N,00,N 20250306,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-40,5,-0.66,113206865,18847,65.35,6060,6080,5950,7860,4240,6050,6006.63,0.79,0,-2457,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1074,10.73,0.44,12,0.11,560.00,13652.00,9800,20240329,-38.67,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9800,-38.67,20240329,4450,35.06,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N 20250306,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,10,2,0.17,103481785,17237,59.77,6060,6080,5950,7860,4240,6050,6003.47,0.79,0,-2527,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1083,10.82,0.44,12,0.10,560.00,13652.00,9800,20240329,-38.16,4450,20241209,36.18,8840,-31.45,20250114,4600,31.74,20250102,9800,-38.16,20240329,4450,36.18,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N 20250306,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,78264595,13057,45.28,6060,6060,5950,7860,4240,6050,5994.07,0.79,0,-2482,6143,6096,6003,5956,5863,6120,5980,89,1810,500,4230,10,1,17873425,1076,10.75,0.44,12,0.07,560.00,13652.00,9800,20240329,-38.57,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9800,-38.57,20240329,4450,35.28,20241209,0.94,N,044340,500,89 억,,141869,N,N,0,N,00,N diff --git a/044380/price/prices-20250301.csv b/044380/price/prices-20250301.csv index 66569ecafc09..16332618b9c5 100644 --- a/044380/price/prices-20250301.csv +++ b/044380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,349,5,2,1.45,32716956,94793,226.20,337,352,337,447,241,344,345.14,0.83,0,-1104,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,232,-4.65,0.52,12,0.14,-75.00,676.00,604,20240312,-42.22,271,20241209,28.78,540,-35.37,20250110,302,15.56,20250102,604,-42.22,20240312,271,28.78,20241209,0.00,N,044380,200,132 억,,549360,N,N,6,N,00,N +20250307,150456,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,4,2,1.16,28925219,83924,200.27,337,352,337,447,241,344,344.66,0.83,0,-569,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,231,-4.64,0.51,12,0.13,-75.00,676.00,604,20240312,-42.38,271,20241209,28.41,540,-35.56,20250110,302,15.23,20250102,604,-42.38,20240312,271,28.41,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,140453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,8,2,2.33,26689097,77502,184.94,337,352,337,447,241,344,344.37,0.83,0,288,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,234,-4.69,0.52,12,0.12,-75.00,676.00,604,20240312,-41.72,271,20241209,29.89,540,-34.81,20250110,302,16.56,20250102,604,-41.72,20240312,271,29.89,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,130454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-2,5,-0.58,19168809,55882,133.35,337,349,337,447,241,344,343.02,0.83,0,566,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,227,-4.56,0.51,12,0.08,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,604,-43.38,20240312,271,26.20,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,120455,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,-1,5,-0.29,13324211,38870,92.76,337,349,337,447,241,344,342.79,0.83,0,-2188,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,228,-4.57,0.51,12,0.06,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,604,-43.21,20240312,271,26.57,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,110454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,-4,5,-1.16,4545500,13412,32.00,337,343,337,447,241,344,338.91,0.83,0,-84,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,226,-4.53,0.50,12,0.02,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,604,-43.71,20240312,271,25.46,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,100452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-2,5,-0.58,4071819,12022,28.69,337,343,337,447,241,344,338.70,0.83,0,140,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,227,-4.56,0.51,12,0.02,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,604,-43.38,20240312,271,26.20,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N +20250307,090455,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,-1,5,-0.29,2215781,6575,15.69,337,343,337,447,241,344,337.00,0.83,0,0,349,346,341,338,333,348,340,133,103,200,240,1,1,66403852,228,-4.57,0.51,12,0.01,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,604,-43.21,20240312,271,26.57,20241209,0.00,N,044380,200,132 억,,549360,N,N,0,N,00,N 20250306,160452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,344,7,2,2.08,14178898,41905,75.61,340,344,336,438,236,337,338.35,0.35,0,-3002,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,228,-4.59,0.51,12,0.06,-75.00,676.00,604,20240312,-43.05,271,20241209,26.94,540,-36.30,20250110,302,13.91,20250102,604,-43.05,20240312,271,26.94,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N 20250306,150451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,338,1,2,0.30,13433812,39735,71.70,340,342,336,438,236,337,338.09,0.35,0,-2674,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.51,0.50,12,0.06,-75.00,676.00,604,20240312,-44.04,271,20241209,24.72,540,-37.41,20250110,302,11.92,20250102,604,-44.04,20240312,271,24.72,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N 20250306,140451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,338,1,2,0.30,9196248,27225,49.12,340,342,336,438,236,337,337.79,0.35,0,-1603,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.51,0.50,12,0.04,-75.00,676.00,604,20240312,-44.04,271,20241209,24.72,540,-37.41,20250110,302,11.92,20250102,604,-44.04,20240312,271,24.72,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N diff --git a/044450/price/prices-20250301.csv b/044450/price/prices-20250301.csv index 0ff81451e121..af581b6a7910 100644 --- a/044450/price/prices-20250301.csv +++ b/044450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9190,-110,5,-1.18,434562650,47545,51.93,9250,9250,9050,12090,6510,9300,9140.03,6.55,0,-6989,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2122,12.45,0.50,12,0.21,738.00,18370.00,9770,20240927,-5.94,7730,20240416,18.89,9380,-2.03,20250306,8240,11.53,20250123,9770,-5.94,20240927,7730,18.89,20240416,0.63,N,044450,500,115 억,,1513070,N,N,288,N,00,N +20250307,150456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9120,-180,5,-1.94,373263820,40827,44.59,9250,9250,9050,12090,6510,9300,9142.57,6.55,0,-6233,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2105,12.36,0.50,12,0.18,738.00,18370.00,9770,20240927,-6.65,7730,20240416,17.98,9380,-2.77,20250306,8240,10.68,20250123,9770,-6.65,20240927,7730,17.98,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,140453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9140,-160,5,-1.72,261183890,28511,31.14,9250,9250,9120,12090,6510,9300,9160.81,6.55,0,-3257,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2110,12.38,0.50,12,0.12,738.00,18370.00,9770,20240927,-6.45,7730,20240416,18.24,9380,-2.56,20250306,8240,10.92,20250123,9770,-6.45,20240927,7730,18.24,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,130455,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9170,-130,5,-1.40,203181675,22164,24.21,9250,9250,9120,12090,6510,9300,9167.19,6.55,0,272,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2117,12.43,0.50,12,0.10,738.00,18370.00,9770,20240927,-6.14,7730,20240416,18.63,9380,-2.24,20250306,8240,11.29,20250123,9770,-6.14,20240927,7730,18.63,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,120456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9190,-110,5,-1.18,179192565,19546,21.35,9250,9250,9120,12090,6510,9300,9167.74,6.55,0,634,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2122,12.45,0.50,12,0.08,738.00,18370.00,9770,20240927,-5.94,7730,20240416,18.89,9380,-2.03,20250306,8240,11.53,20250123,9770,-5.94,20240927,7730,18.89,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,110454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9210,-90,5,-0.97,119101375,13001,14.20,9250,9250,9120,12090,6510,9300,9160.94,6.55,0,4597,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2126,12.48,0.50,12,0.06,738.00,18370.00,9770,20240927,-5.73,7730,20240416,19.15,9380,-1.81,20250306,8240,11.77,20250123,9770,-5.73,20240927,7730,19.15,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,100452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9170,-130,5,-1.40,99164490,10831,11.83,9250,9250,9120,12090,6510,9300,9155.62,6.55,0,4328,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2117,12.43,0.50,12,0.05,738.00,18370.00,9770,20240927,-6.14,7730,20240416,18.63,9380,-2.24,20250306,8240,11.29,20250123,9770,-6.14,20240927,7730,18.63,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N +20250307,090456,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9170,-130,5,-1.40,4471860,486,0.53,9250,9250,9160,12090,6510,9300,9201.36,6.55,0,44,9520,9410,9270,9160,9020,9465,9215,116,2790,500,7060,10,1,23085880,2117,12.43,0.50,12,0.00,738.00,18370.00,9770,20240927,-6.14,7730,20240416,18.63,9380,-2.24,20250306,8240,11.29,20250123,9770,-6.14,20240927,7730,18.63,20240416,0.63,N,044450,500,115 억,,1513070,N,N,124,N,00,N 20250306,160452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9300,170,2,1.86,833007890,90066,68.76,9140,9380,9130,11860,6400,9130,9248.86,6.56,0,1188,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2147,12.60,0.51,12,0.39,738.00,18370.00,9770,20240927,-4.81,7730,20240416,20.31,9380,-0.85,20250306,8240,12.86,20250123,9770,-4.81,20240927,7730,20.31,20240416,0.63,N,044450,500,115 억,,1514014,N,N,124,N,00,N 20250306,150452,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9250,120,2,1.31,788606110,85281,65.11,9140,9380,9130,11860,6400,9130,9247.15,6.56,0,742,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2135,12.53,0.50,12,0.37,738.00,18370.00,9770,20240927,-5.32,7730,20240416,19.66,9380,-1.39,20250306,8240,12.26,20250123,9770,-5.32,20240927,7730,19.66,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N 20250306,140451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9180,50,2,0.55,440507180,47881,36.55,9140,9280,9130,11860,6400,9130,9200.04,6.56,0,5654,9456,9292,9086,8922,8716,9375,9005,116,2730,500,6930,10,1,23085880,2119,12.44,0.50,12,0.21,738.00,18370.00,9770,20240927,-6.04,7730,20240416,18.76,9280,-1.08,20250306,8240,11.41,20250123,9770,-6.04,20240927,7730,18.76,20240416,0.63,N,044450,500,115 억,,1514014,N,N,3,N,00,N diff --git a/044480/price/prices-20250301.csv b/044480/price/prices-20250301.csv index 0bc08ebf5502..f00183178c4d 100644 --- a/044480/price/prices-20250301.csv +++ b/044480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-4,5,-0.88,75284113,166226,59.74,457,460,450,594,320,457,452.90,0.27,0,-16441,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,184,-1.09,0.89,12,0.41,-415.00,510.00,1730,20240520,-73.82,435,20241209,4.14,634,-28.55,20250226,450,0.67,20250307,1730,-73.82,20240520,435,4.14,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-1,5,-0.22,72812542,160770,57.78,457,460,450,594,320,457,452.90,0.27,0,-15551,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,185,-1.10,0.89,12,0.40,-415.00,510.00,1730,20240520,-73.64,435,20241209,4.83,634,-28.08,20250226,450,1.33,20250307,1730,-73.64,20240520,435,4.83,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,-3,5,-0.66,59713922,131862,47.39,457,460,450,594,320,457,452.85,0.27,0,-15989,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,185,-1.09,0.89,12,0.32,-415.00,510.00,1730,20240520,-73.76,435,20241209,4.37,634,-28.39,20250226,450,0.89,20250307,1730,-73.76,20240520,435,4.37,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-4,5,-0.88,57455161,126893,45.61,457,460,450,594,320,457,452.78,0.27,0,-15593,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,184,-1.09,0.89,12,0.31,-415.00,510.00,1730,20240520,-73.82,435,20241209,4.14,634,-28.55,20250226,450,0.67,20250307,1730,-73.82,20240520,435,4.14,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-4,5,-0.88,47202015,104274,37.48,457,460,450,594,320,457,452.67,0.27,0,-15727,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,184,-1.09,0.89,12,0.26,-415.00,510.00,1730,20240520,-73.82,435,20241209,4.14,634,-28.55,20250226,450,0.67,20250307,1730,-73.82,20240520,435,4.14,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-4,5,-0.88,45149791,99753,35.85,457,460,450,594,320,457,452.62,0.27,0,-14377,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,184,-1.09,0.89,12,0.25,-415.00,510.00,1730,20240520,-73.82,435,20241209,4.14,634,-28.55,20250226,450,0.67,20250307,1730,-73.82,20240520,435,4.14,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-4,5,-0.88,40864817,90289,32.45,457,460,450,594,320,457,452.60,0.27,0,-13006,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,184,-1.09,0.89,12,0.22,-415.00,510.00,1730,20240520,-73.82,435,20241209,4.14,634,-28.55,20250226,450,0.67,20250307,1730,-73.82,20240520,435,4.14,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N +20250307,090456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-1,5,-0.22,1862080,4076,1.46,457,460,456,594,320,457,456.84,0.27,0,0,485,470,461,446,437,478,454,203,137,500,270,1,1,40663728,185,-1.10,0.89,12,0.01,-415.00,510.00,1730,20240520,-73.64,435,20241209,4.83,634,-28.08,20250226,450,1.33,20250305,1730,-73.64,20240520,435,4.83,20241209,0.00,N,044480,500,203 억,,111765,N,N,0,N,00,N 20250306,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,1,2,0.22,127009680,277750,135.21,455,476,452,592,320,456,457.28,0.25,0,9389,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,186,-1.10,0.90,12,0.68,-415.00,510.00,1730,20240520,-73.58,435,20241209,5.06,634,-27.92,20250226,450,1.56,20250305,1730,-73.58,20240520,435,5.06,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N 20250306,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-1,5,-0.22,121500219,265707,129.35,455,476,452,592,320,456,457.27,0.25,0,11146,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,185,-1.10,0.89,12,0.65,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,634,-28.23,20250226,450,1.11,20250305,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N 20250306,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,3,2,0.66,98130168,214541,104.44,455,476,452,592,320,456,457.40,0.25,0,10403,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,187,-1.11,0.90,12,0.53,-415.00,510.00,1730,20240520,-73.47,435,20241209,5.52,634,-27.60,20250226,450,2.00,20250305,1730,-73.47,20240520,435,5.52,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N diff --git a/044490/price/prices-20250301.csv b/044490/price/prices-20250301.csv index 3596f567b57e..936f8336cba1 100644 --- a/044490/price/prices-20250301.csv +++ b/044490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14450,350,2,2.48,1643716310,113330,123.57,14100,14840,13970,18330,9870,14100,14503.81,2.89,0,14401,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2891,8.47,0.56,12,0.57,1707.00,25612.00,23850,20240429,-39.41,9190,20241209,57.24,14840,-2.63,20250307,11220,28.79,20250113,23850,-39.41,20240429,9190,57.24,20241209,1.00,N,044490,500,100 억,,578558,N,N,33,N,00,N +20250307,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14440,340,2,2.41,1585182060,109282,119.16,14100,14840,13970,18330,9870,14100,14505.43,2.89,0,14297,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2889,8.46,0.56,12,0.55,1707.00,25612.00,23850,20240429,-39.45,9190,20241209,57.13,14840,-2.70,20250307,11220,28.70,20250113,23850,-39.45,20240429,9190,57.13,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,140454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14570,470,2,3.33,1373700230,94702,103.26,14100,14840,13970,18330,9870,14100,14505.50,2.89,0,13805,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2915,8.54,0.57,12,0.47,1707.00,25612.00,23850,20240429,-38.91,9190,20241209,58.54,14840,-1.82,20250307,11220,29.86,20250113,23850,-38.91,20240429,9190,58.54,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,130455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14650,550,2,3.90,1173121905,80982,88.30,14100,14840,13970,18330,9870,14100,14486.21,2.89,0,14446,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2931,8.58,0.57,12,0.40,1707.00,25612.00,23850,20240429,-38.57,9190,20241209,59.41,14840,-1.28,20250307,11220,30.57,20250113,23850,-38.57,20240429,9190,59.41,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,120456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14600,500,2,3.55,1008125300,69688,75.99,14100,14840,13970,18330,9870,14100,14466.27,2.89,0,16571,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2921,8.55,0.57,12,0.35,1707.00,25612.00,23850,20240429,-38.78,9190,20241209,58.87,14840,-1.62,20250307,11220,30.12,20250113,23850,-38.78,20240429,9190,58.87,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,110455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14470,370,2,2.62,483182120,33822,36.88,14100,14520,13970,18330,9870,14100,14286.03,2.89,0,6350,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2895,8.48,0.56,12,0.17,1707.00,25612.00,23850,20240429,-39.33,9190,20241209,57.45,14720,-1.70,20250218,11220,28.97,20250113,23850,-39.33,20240429,9190,57.45,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,100453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14280,180,2,1.28,201214250,14177,15.46,14100,14350,13970,18330,9870,14100,14193.01,2.89,0,1288,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2857,8.37,0.56,12,0.07,1707.00,25612.00,23850,20240429,-40.13,9190,20241209,55.39,14720,-2.99,20250218,11220,27.27,20250113,23850,-40.13,20240429,9190,55.39,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N +20250307,090456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14110,10,2,0.07,13327160,947,1.03,14100,14110,14000,18330,9870,14100,14073.03,2.89,0,-321,14593,14346,14193,13946,13793,14270,13870,100,4230,500,9580,10,1,20007381,2823,8.27,0.55,12,0.00,1707.00,25612.00,23850,20240429,-40.84,9190,20241209,53.54,14720,-4.14,20250218,11220,25.76,20250113,23850,-40.84,20240429,9190,53.54,20241209,1.00,N,044490,500,100 억,,578558,N,N,236,N,00,N 20250306,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14100,-70,5,-0.49,1309203030,91620,120.13,14180,14440,14040,18420,9920,14170,14289.50,2.79,0,20618,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2821,8.26,0.55,12,0.46,1707.00,25612.00,23850,20240429,-40.88,9190,20241209,53.43,14720,-4.21,20250218,11220,25.67,20250113,23850,-40.88,20240429,9190,53.43,20241209,1.00,N,044490,500,100 억,,559201,N,N,236,N,00,N 20250306,150452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14090,-80,5,-0.56,1272292120,89002,116.69,14180,14440,14040,18420,9920,14170,14295.10,2.79,0,20132,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2819,8.25,0.55,12,0.44,1707.00,25612.00,23850,20240429,-40.92,9190,20241209,53.32,14720,-4.28,20250218,11220,25.58,20250113,23850,-40.92,20240429,9190,53.32,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N 20250306,140451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14200,30,2,0.21,1158218585,80925,106.10,14180,14440,14100,18420,9920,14170,14312.25,2.79,0,20740,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2841,8.32,0.55,12,0.40,1707.00,25612.00,23850,20240429,-40.46,9190,20241209,54.52,14720,-3.53,20250218,11220,26.56,20250113,23850,-40.46,20240429,9190,54.52,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N diff --git a/044780/price/prices-20250301.csv b/044780/price/prices-20250301.csv index 421a6d91aca3..f696c587bf2c 100644 --- a/044780/price/prices-20250301.csv +++ b/044780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1121,-14,5,-1.23,71071426,63254,492.33,1135,1135,1121,1475,795,1135,1123.59,2.45,0,-5103,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,207,10.88,0.34,12,0.34,103.00,3278.00,1723,20240223,-34.94,992,20241209,13.00,1575,-28.83,20250121,1121,0.00,20250307,1660,-32.47,20240322,992,13.00,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,69690354,62022,482.74,1135,1135,1121,1475,795,1135,1123.64,2.45,0,-5103,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.34,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1121,0.98,20250307,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1131,-4,5,-0.35,35783542,31786,247.40,1135,1135,1121,1475,795,1135,1125.76,2.45,0,-5322,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.98,0.35,12,0.17,103.00,3278.00,1723,20240223,-34.36,992,20241209,14.01,1575,-28.19,20250121,1121,0.89,20250307,1660,-31.87,20240322,992,14.01,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,34119148,30302,235.85,1135,1135,1121,1475,795,1135,1125.97,2.45,0,-5379,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.16,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1121,0.98,20250307,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,120457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1127,-8,5,-0.70,13179098,11706,91.11,1135,1135,1124,1475,795,1135,1125.84,2.45,0,56,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.94,0.34,12,0.06,103.00,3278.00,1723,20240223,-34.59,992,20241209,13.61,1575,-28.44,20250121,1123,0.36,20250114,1660,-32.11,20240322,992,13.61,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,110455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,8311243,7379,57.43,1135,1135,1125,1475,795,1135,1126.34,2.45,0,382,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.04,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1123,0.80,20250114,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,100453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1134,-1,5,-0.09,6051066,5372,41.81,1135,1135,1125,1475,795,1135,1126.41,2.45,0,229,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,210,11.01,0.35,12,0.03,103.00,3278.00,1723,20240223,-34.18,992,20241209,14.31,1575,-28.00,20250121,1123,0.98,20250114,1660,-31.69,20240322,992,14.31,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N +20250307,090456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,162305,143,1.11,1135,1135,1135,1475,795,1135,1135.00,2.45,0,-7,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.00,103.00,3278.00,1723,20240223,-34.13,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1660,-31.63,20240322,992,14.42,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N 20250306,160453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,14522119,12848,83.45,1135,1139,1128,1475,795,1135,1130.30,2.44,0,943,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.07,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1663,-31.75,20240306,992,14.42,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N 20250306,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1130,-5,5,-0.44,13732806,12151,78.92,1135,1139,1128,1475,795,1135,1130.18,2.44,0,1218,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,209,10.97,0.34,12,0.07,103.00,3278.00,1755,20240222,-35.61,992,20241209,13.91,1575,-28.25,20250121,1123,0.62,20250114,1663,-32.05,20240306,992,13.91,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N 20250306,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,10600892,9377,60.91,1135,1139,1128,1475,795,1135,1130.52,2.44,0,1234,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.05,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1663,-31.75,20240306,992,14.42,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N diff --git a/044820/price/prices-20250301.csv b/044820/price/prices-20250301.csv index 20403c74478e..894bec867fb5 100644 --- a/044820/price/prices-20250301.csv +++ b/044820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9650,20,2,0.21,66940990,6948,36.59,9610,9650,9510,12510,6750,9630,9634.57,3.61,0,-627,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,927,10.22,0.40,12,0.07,944.00,24191.00,10490,20240527,-8.01,8250,20241112,16.97,9650,0.00,20250306,8370,15.29,20250114,10490,-8.01,20240527,8250,16.97,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,150457,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9600,-30,5,-0.31,61530290,6386,33.63,9610,9650,9510,12510,6750,9630,9635.18,3.61,0,-544,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,922,10.17,0.40,12,0.07,944.00,24191.00,10490,20240527,-8.48,8250,20241112,16.36,9650,0.00,20250306,8370,14.70,20250114,10490,-8.48,20240527,8250,16.36,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,140455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,10,2,0.10,52292320,5428,28.59,9610,9650,9510,12510,6750,9630,9633.81,3.61,0,-405,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,926,10.21,0.40,12,0.06,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,0.00,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,130456,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,10,2,0.10,34946840,3630,19.12,9610,9650,9510,12510,6750,9630,9627.23,3.61,0,-271,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,926,10.21,0.40,12,0.04,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,0.00,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,120457,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9650,20,2,0.21,13942260,1453,7.65,9610,9650,9510,12510,6750,9630,9595.50,3.61,0,-210,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,927,10.22,0.40,12,0.02,944.00,24191.00,10490,20240527,-8.01,8250,20241112,16.97,9650,0.00,20250306,8370,15.29,20250114,10490,-8.01,20240527,8250,16.97,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,110455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9560,-70,5,-0.73,8928820,932,4.91,9610,9650,9510,12510,6750,9630,9580.28,3.61,0,-112,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,918,10.13,0.40,12,0.01,944.00,24191.00,10490,20240527,-8.87,8250,20241112,15.88,9650,0.00,20250306,8370,14.22,20250114,10490,-8.87,20240527,8250,15.88,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,100453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,10,2,0.10,4729440,494,2.60,9610,9650,9510,12510,6750,9630,9573.77,3.61,0,-7,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,926,10.21,0.40,12,0.01,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,0.00,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N +20250307,090457,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9610,-20,5,-0.21,48050,5,0.03,9610,9610,9610,12510,6750,9630,9610.00,3.61,0,-5,9756,9692,9586,9522,9416,9725,9555,48,2880,500,6930,10,1,9603921,923,10.18,0.40,12,0.00,944.00,24191.00,10490,20240527,-8.39,8250,20241112,16.48,9650,-0.41,20250306,8370,14.81,20250114,10490,-8.39,20240527,8250,16.48,20241112,0.28,N,044820,500,48 억,,347127,N,N,3,N,00,N 20250306,160453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9630,140,2,1.48,182530970,18988,452.10,9485,9650,9480,12330,6650,9490,9612.96,3.61,0,-453,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,925,10.20,0.40,12,0.20,944.00,24191.00,10490,20240527,-8.20,8250,20241112,16.73,9650,-0.21,20250306,8370,15.05,20250114,10490,-8.20,20240527,8250,16.73,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N 20250306,150453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9570,80,2,0.84,179756550,18699,445.21,9485,9650,9480,12330,6650,9490,9613.16,3.61,0,-382,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,919,10.14,0.40,12,0.19,944.00,24191.00,10490,20240527,-8.77,8250,20241112,16.00,9650,-0.83,20250306,8370,14.34,20250114,10490,-8.77,20240527,8250,16.00,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N 20250306,140452,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9640,150,2,1.58,164880830,17155,408.45,9485,9650,9480,12330,6650,9490,9611.24,3.61,0,19,9750,9620,9500,9370,9250,9685,9435,48,2840,500,6830,10,1,9603921,926,10.21,0.40,12,0.18,944.00,24191.00,10490,20240527,-8.10,8250,20241112,16.85,9650,-0.10,20250306,8370,15.17,20250114,10490,-8.10,20240527,8250,16.85,20241112,0.28,N,044820,500,48 억,,347045,N,N,3,N,00,N diff --git a/044960/price/prices-20250301.csv b/044960/price/prices-20250301.csv index 672305196e9f..c9eec1326bc3 100644 --- a/044960/price/prices-20250301.csv +++ b/044960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-10,5,-0.23,178884855,40874,188.20,4390,4415,4355,5700,3075,4390,4376.48,0.08,0,-8005,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,554,18.64,1.17,12,0.32,235.00,3753.00,6020,20240617,-27.24,4265,20241209,2.70,5140,-14.79,20250107,4320,1.39,20250304,6020,-27.24,20240617,4265,2.70,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-20,5,-0.46,176464295,40321,185.66,4390,4415,4355,5700,3075,4390,4376.49,0.08,0,-7894,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,552,18.60,1.16,12,0.32,235.00,3753.00,6020,20240617,-27.41,4265,20241209,2.46,5140,-14.98,20250107,4320,1.16,20250304,6020,-27.41,20240617,4265,2.46,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-5,5,-0.11,141803025,32405,149.21,4390,4415,4355,5700,3075,4390,4375.96,0.08,0,-3387,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,554,18.66,1.17,12,0.26,235.00,3753.00,6020,20240617,-27.16,4265,20241209,2.81,5140,-14.69,20250107,4320,1.50,20250304,6020,-27.16,20240617,4265,2.81,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-5,5,-0.11,112830380,25785,118.73,4390,4415,4355,5700,3075,4390,4375.81,0.08,0,309,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,554,18.66,1.17,12,0.20,235.00,3753.00,6020,20240617,-27.16,4265,20241209,2.81,5140,-14.69,20250107,4320,1.50,20250304,6020,-27.16,20240617,4265,2.81,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-25,5,-0.57,78277355,17865,82.26,4390,4415,4365,5700,3075,4390,4381.60,0.08,0,-436,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,552,18.57,1.16,12,0.14,235.00,3753.00,6020,20240617,-27.49,4265,20241209,2.34,5140,-15.08,20250107,4320,1.04,20250304,6020,-27.49,20240617,4265,2.34,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,20,2,0.46,47219555,10768,49.58,4390,4415,4375,5700,3075,4390,4385.17,0.08,0,1631,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,558,18.77,1.18,12,0.09,235.00,3753.00,6020,20240617,-26.74,4265,20241209,3.40,5140,-14.20,20250107,4320,2.08,20250304,6020,-26.74,20240617,4265,3.40,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-15,5,-0.34,42850965,9772,44.99,4390,4415,4375,5700,3075,4390,4385.08,0.08,0,1829,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,553,18.62,1.17,12,0.08,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4320,1.27,20250304,6020,-27.33,20240617,4265,2.58,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N +20250307,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,25,2,0.57,2300385,524,2.41,4390,4415,4390,5700,3075,4390,4390.05,0.08,0,-433,4483,4436,4413,4366,4343,4425,4355,63,1310,500,3240,5,1,12641883,558,18.79,1.18,12,0.00,235.00,3753.00,6020,20240617,-26.66,4265,20241209,3.52,5140,-14.11,20250107,4320,2.20,20250304,6020,-26.66,20240617,4265,3.52,20241209,2.64,N,044960,500,63 억,,10092,N,N,0,N,00,N 20250306,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-45,5,-1.01,95841492,21708,67.91,4435,4460,4390,5760,3105,4435,4415.03,0.00,0,26,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,555,18.68,1.17,12,0.17,235.00,3753.00,6020,20240617,-27.08,4265,20241209,2.93,5140,-14.59,20250107,4320,1.62,20250304,6020,-27.08,20240617,4265,2.93,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N 20250306,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-25,5,-0.56,79145872,17909,56.03,4435,4460,4395,5760,3105,4435,4419.34,0.00,0,277,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,558,18.77,1.18,12,0.14,235.00,3753.00,6020,20240617,-26.74,4265,20241209,3.40,5140,-14.20,20250107,4320,2.08,20250304,6020,-26.74,20240617,4265,3.40,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N 20250306,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,-20,5,-0.45,72512607,16404,51.32,4435,4460,4395,5760,3105,4435,4420.42,0.00,0,469,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,558,18.79,1.18,12,0.13,235.00,3753.00,6020,20240617,-26.66,4265,20241209,3.52,5140,-14.11,20250107,4320,2.20,20250304,6020,-26.66,20240617,4265,3.52,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20250301.csv b/044990/price/prices-20250301.csv index 9cfd366a80ce..f4b8c5d7a9ce 100644 --- a/044990/price/prices-20250301.csv +++ b/044990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-350,5,-2.05,79352275,4729,241.03,17010,17010,16710,22200,11960,17080,16779.93,0.35,0,-174,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1344,4.17,1.44,12,0.06,4013.00,11592.00,31900,20240808,-47.55,14700,20241209,13.81,17650,-5.21,20250225,15840,5.62,20250102,31900,-47.55,20240808,14700,13.81,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-240,5,-1.41,70719195,4213,214.73,17010,17010,16710,22200,11960,17080,16785.95,0.35,0,42,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1353,4.20,1.45,12,0.05,4013.00,11592.00,31900,20240808,-47.21,14700,20241209,14.56,17650,-4.59,20250225,15840,6.31,20250102,31900,-47.21,20240808,14700,14.56,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,-180,5,-1.05,47940805,2857,145.62,17010,17010,16710,22200,11960,17080,16780.12,0.35,0,440,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1358,4.21,1.46,12,0.04,4013.00,11592.00,31900,20240808,-47.02,14700,20241209,14.97,17650,-4.25,20250225,15840,6.69,20250102,31900,-47.02,20240808,14700,14.97,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,-330,5,-1.93,38995985,2327,118.60,17010,17010,16710,22200,11960,17080,16758.05,0.35,0,662,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1346,4.17,1.44,12,0.03,4013.00,11592.00,31900,20240808,-47.49,14700,20241209,13.95,17650,-5.10,20250225,15840,5.74,20250102,31900,-47.49,20240808,14700,13.95,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,-310,5,-1.81,38191705,2279,116.16,17010,17010,16710,22200,11960,17080,16758.10,0.35,0,662,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1348,4.18,1.45,12,0.03,4013.00,11592.00,31900,20240808,-47.43,14700,20241209,14.08,17650,-4.99,20250225,15840,5.87,20250102,31900,-47.43,20240808,14700,14.08,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,-270,5,-1.58,33572495,2004,102.14,17010,17010,16710,22200,11960,17080,16752.74,0.35,0,851,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1351,4.19,1.45,12,0.02,4013.00,11592.00,31900,20240808,-47.30,14700,20241209,14.35,17650,-4.76,20250225,15840,6.12,20250102,31900,-47.30,20240808,14700,14.35,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-130,5,-0.76,32509685,1941,98.93,17010,17010,16710,22200,11960,17080,16748.94,0.35,0,873,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1362,4.22,1.46,12,0.02,4013.00,11592.00,31900,20240808,-46.87,14700,20241209,15.31,17650,-3.97,20250225,15840,7.01,20250102,31900,-46.87,20240808,14700,15.31,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N +20250307,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-70,5,-0.41,34020,2,0.10,17010,17010,17010,22200,11960,17080,17010.00,0.35,0,0,17246,17162,17006,16922,16766,17205,16965,40,5120,500,11950,10,1,8036064,1367,4.24,1.47,12,0.00,4013.00,11592.00,31900,20240808,-46.68,14700,20241209,15.71,17650,-3.63,20250225,15840,7.39,20250102,31900,-46.68,20240808,14700,15.71,20241209,0.01,N,044990,500,40 억,,28180,N,N,0,N,00,N 20250306,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,190,2,1.12,33248540,1962,47.90,16890,17090,16850,21950,11830,16890,16946.18,0.35,0,-92,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1373,4.26,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.46,14700,20241209,16.19,17650,-3.23,20250225,15840,7.83,20250102,31900,-46.46,20240808,14700,16.19,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N 20250306,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,70,2,0.41,32617030,1925,47.00,16890,17090,16850,21950,11830,16890,16943.91,0.35,0,-92,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1363,4.23,1.46,12,0.02,4013.00,11592.00,31900,20240808,-46.83,14700,20241209,15.37,17650,-3.91,20250225,15840,7.07,20250102,31900,-46.83,20240808,14700,15.37,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N 20250306,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17030,140,2,0.83,26283250,1553,37.92,16890,17090,16850,21950,11830,16890,16924.18,0.35,0,-66,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1369,4.24,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.61,14700,20241209,15.85,17650,-3.51,20250225,15840,7.51,20250102,31900,-46.61,20240808,14700,15.85,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N diff --git a/045060/price/prices-20250301.csv b/045060/price/prices-20250301.csv index fbd231fac259..8a2a519808af 100644 --- a/045060/price/prices-20250301.csv +++ b/045060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,20,2,0.78,20026185,7751,390.09,2540,2600,2540,3325,1795,2560,2583.69,1.43,0,-43,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,437,4.92,0.40,12,0.05,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2525,2.18,20250304,3245,-20.49,20240412,2390,7.95,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,15,2,0.59,18638145,7213,363.01,2540,2600,2540,3325,1795,2560,2583.97,1.43,0,53,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,436,4.91,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,25,2,0.98,9869270,3816,192.05,2540,2600,2540,3325,1795,2560,2586.29,1.43,0,49,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,438,4.93,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2525,2.38,20250304,3245,-20.34,20240412,2390,8.16,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,20,2,0.78,8529160,3297,165.93,2540,2600,2540,3325,1795,2560,2586.95,1.43,0,-26,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,437,4.92,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2525,2.18,20250304,3245,-20.49,20240412,2390,7.95,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,15,2,0.59,8387500,3242,163.16,2540,2600,2540,3325,1795,2560,2587.14,1.43,0,-28,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,436,4.91,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,15,2,0.59,7505340,2900,145.95,2540,2600,2540,3325,1795,2560,2588.05,1.43,0,-30,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,436,4.91,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.65,2390,20241209,7.74,2830,-9.01,20250114,2525,1.98,20250304,3245,-20.65,20240412,2390,7.74,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,20,2,0.78,7386890,2854,143.63,2540,2600,2540,3325,1795,2560,2588.26,1.43,0,-30,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,437,4.92,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2525,2.18,20250304,3245,-20.49,20240412,2390,7.95,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N +20250307,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,35,2,1.37,2708860,1046,52.64,2540,2600,2540,3325,1795,2560,2589.73,1.43,0,-10,2576,2567,2556,2547,2536,2572,2552,85,765,500,1840,5,1,16941974,440,4.95,0.40,12,0.01,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2525,2.77,20250304,3245,-20.03,20240412,2390,8.58,20241209,0.18,N,045060,500,84 억,,242709,N,N,0,N,00,N 20250306,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,5080775,1987,26.76,2545,2565,2545,3340,1800,2570,2557.01,1.43,0,-12,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N 20250306,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,4911815,1921,25.87,2545,2565,2545,3340,1800,2570,2556.91,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N 20250306,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-5,5,-0.19,4737560,1853,24.96,2545,2565,2545,3340,1800,2570,2556.70,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,435,4.90,0.39,12,0.01,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N diff --git a/045100/price/prices-20250301.csv b/045100/price/prices-20250301.csv index 852b8cd9b7f4..f53481e9faf0 100644 --- a/045100/price/prices-20250301.csv +++ b/045100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16920,0,3,0.00,394705090,23293,82.45,16910,17100,16780,21950,11850,16920,16945.23,14.49,0,8405,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3046,3.94,0.56,12,0.13,4298.00,30401.00,22400,20240417,-24.46,15380,20241209,10.01,17540,-3.53,20250220,15710,7.70,20250203,22400,-24.46,20240417,15380,10.01,20241209,1.71,N,045100,500,90 억,,2608153,N,N,36,N,00,N +20250307,150458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16950,30,2,0.18,386108710,22785,80.65,16910,17100,16780,21950,11850,16920,16945.74,14.49,0,8446,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3051,3.94,0.56,12,0.13,4298.00,30401.00,22400,20240417,-24.33,15380,20241209,10.21,17540,-3.36,20250220,15710,7.89,20250203,22400,-24.33,20240417,15380,10.21,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,140456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17040,120,2,0.71,296413860,17487,61.90,16910,17100,16780,21950,11850,16920,16950.53,14.49,0,6858,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3067,3.96,0.56,12,0.10,4298.00,30401.00,22400,20240417,-23.93,15380,20241209,10.79,17540,-2.85,20250220,15710,8.47,20250203,22400,-23.93,20240417,15380,10.79,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,130457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17020,100,2,0.59,249449780,14729,52.14,16910,17040,16780,21950,11850,16920,16935.96,14.49,0,6049,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3064,3.96,0.56,12,0.08,4298.00,30401.00,22400,20240417,-24.02,15380,20241209,10.66,17540,-2.96,20250220,15710,8.34,20250203,22400,-24.02,20240417,15380,10.66,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,120458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17010,90,2,0.53,194083795,11471,40.61,16910,17040,16780,21950,11850,16920,16919.52,14.49,0,5528,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3062,3.96,0.56,12,0.06,4298.00,30401.00,22400,20240417,-24.06,15380,20241209,10.60,17540,-3.02,20250220,15710,8.27,20250203,22400,-24.06,20240417,15380,10.60,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,110456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16980,60,2,0.35,141903085,8401,29.74,16910,17040,16780,21950,11850,16920,16891.21,14.49,0,4634,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3056,3.95,0.56,12,0.05,4298.00,30401.00,22400,20240417,-24.20,15380,20241209,10.40,17540,-3.19,20250220,15710,8.08,20250203,22400,-24.20,20240417,15380,10.40,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,100454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16940,20,2,0.12,77957380,4621,16.36,16910,17040,16780,21950,11850,16920,16870.24,14.49,0,2042,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3049,3.94,0.56,12,0.03,4298.00,30401.00,22400,20240417,-24.38,15380,20241209,10.14,17540,-3.42,20250220,15710,7.83,20250203,22400,-24.38,20240417,15380,10.14,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N +20250307,090458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16780,-140,5,-0.83,3618230,215,0.76,16910,16910,16780,21950,11850,16920,16828.98,14.49,0,14,17320,17120,17010,16810,16700,17065,16755,90,5030,500,12520,10,1,18000000,3020,3.90,0.55,12,0.00,4298.00,30401.00,22400,20240417,-25.09,15380,20241209,9.10,17540,-4.33,20250220,15710,6.81,20250203,22400,-25.09,20240417,15380,9.10,20241209,1.71,N,045100,500,90 억,,2608153,N,N,84,N,00,N 20250306,160454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16920,-130,5,-0.76,480544310,28158,76.42,17210,17210,16900,22150,11940,17050,17066.07,14.50,0,-2477,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3046,3.94,0.56,12,0.16,4298.00,30401.00,22400,20240417,-24.46,15380,20241209,10.01,17540,-3.53,20250220,15710,7.70,20250203,22400,-24.46,20240417,15380,10.01,20241209,1.73,N,045100,500,90 억,,2609810,N,N,84,N,00,N 20250306,150454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16960,-90,5,-0.53,462923400,27118,73.60,17210,17210,16900,22150,11940,17050,17070.71,14.50,0,-1677,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3053,3.95,0.56,12,0.15,4298.00,30401.00,22400,20240417,-24.29,15380,20241209,10.27,17540,-3.31,20250220,15710,7.96,20250203,22400,-24.29,20240417,15380,10.27,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N 20250306,140453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17020,-30,5,-0.18,370591010,21669,58.81,17210,17210,17010,22150,11940,17050,17102.36,14.50,0,1294,17510,17280,16990,16760,16470,17395,16875,90,5100,500,12610,10,1,18000000,3064,3.96,0.56,12,0.12,4298.00,30401.00,22400,20240417,-24.02,15380,20241209,10.66,17540,-2.96,20250220,15710,8.34,20250203,22400,-24.02,20240417,15380,10.66,20241209,1.73,N,045100,500,90 억,,2609810,N,N,357,N,00,N diff --git a/045300/price/prices-20250301.csv b/045300/price/prices-20250301.csv index ad3e51442419..bb0bc4a801cd 100644 --- a/045300/price/prices-20250301.csv +++ b/045300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,5,2,0.16,24341900,8035,59.89,3045,3075,3005,3990,2150,3070,3029.48,0.29,0,-515,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,312,-29.85,0.46,12,0.08,-103.00,6726.00,4106,20240223,-25.11,2234,20241210,37.65,3215,-4.35,20250131,2495,23.25,20250102,3940,-21.95,20240307,2275,35.16,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,20380170,6739,50.23,3045,3055,3005,3990,2150,3070,3024.21,0.29,0,-11,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.07,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-55,5,-1.79,17601260,5817,43.36,3045,3055,3005,3990,2150,3070,3025.83,0.29,0,94,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,306,-29.27,0.45,12,0.06,-103.00,6726.00,4106,20240223,-26.57,2234,20241210,34.96,3215,-6.22,20250131,2495,20.84,20250102,3940,-23.48,20240307,2275,32.53,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-45,5,-1.47,10787565,3557,26.51,3045,3055,3020,3990,2150,3070,3032.77,0.29,0,104,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,307,-29.37,0.45,12,0.04,-103.00,6726.00,4106,20240223,-26.33,2234,20241210,35.41,3215,-5.91,20250131,2495,21.24,20250102,3940,-23.22,20240307,2275,32.97,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,8519430,2807,20.92,3045,3055,3025,3990,2150,3070,3035.07,0.29,0,104,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.03,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-30,5,-0.98,5430065,1786,13.31,3045,3055,3035,3990,2150,3070,3040.35,0.29,0,113,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.51,0.45,12,0.02,-103.00,6726.00,4106,20240223,-25.96,2234,20241210,36.08,3215,-5.44,20250131,2495,21.84,20250102,3940,-22.84,20240307,2275,33.63,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-25,5,-0.81,4419300,1453,10.83,3045,3055,3040,3990,2150,3070,3041.50,0.29,0,113,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,309,-29.56,0.45,12,0.01,-103.00,6726.00,4106,20240223,-25.84,2234,20241210,36.30,3215,-5.29,20250131,2495,22.04,20250102,3940,-22.72,20240307,2275,33.85,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N +20250307,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,322795,106,0.79,3045,3055,3045,3990,2150,3070,3045.24,0.29,0,102,3173,3121,3083,3031,2993,3102,3012,51,920,500,2140,5,1,10151583,310,-29.66,0.45,12,0.00,-103.00,6726.00,4106,20240223,-25.60,2234,20241210,36.75,3215,-4.98,20250131,2495,22.44,20250102,3940,-22.46,20240307,2275,34.29,20241210,1.14,N,045300,500,50 억,,29418,N,N,0,N,00,N 20250306,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,41015275,13385,78.92,3115,3135,3045,4020,2170,3095,3064.27,0.29,0,-27,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.13,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N 20250306,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-40,5,-1.29,31745625,10353,61.04,3115,3135,3050,4020,2170,3095,3066.32,0.29,0,1791,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,310,-29.66,0.45,12,0.10,-103.00,6726.00,4116,20240222,-25.78,2234,20241210,36.75,3215,-4.98,20250131,2495,22.44,20250102,3940,-22.46,20240307,2275,34.29,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N 20250306,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,29571235,9641,56.84,3115,3135,3050,4020,2170,3095,3067.24,0.29,0,1794,3151,3122,3071,3042,2991,3137,3057,51,925,500,2160,5,1,10151583,312,-29.81,0.46,12,0.09,-103.00,6726.00,4116,20240222,-25.41,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,3940,-22.08,20240307,2275,34.95,20241210,1.17,N,045300,500,50 억,,29933,N,N,0,N,00,N diff --git a/045340/price/prices-20250301.csv b/045340/price/prices-20250301.csv index ded169fbc7a2..b8578ce627cf 100644 --- a/045340/price/prices-20250301.csv +++ b/045340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-640,5,-7.06,1992962970,235200,146.03,8970,9130,7960,11770,6350,9060,8473.93,2.67,0,-18222,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,721,19.05,3.30,12,2.75,442.00,2553.00,14490,20241210,-41.89,4100,20241122,105.37,10600,-20.57,20250102,6820,23.46,20250203,14490,-41.89,20241210,4100,105.37,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-760,5,-8.39,1781225070,209936,130.34,8970,9130,7960,11770,6350,9060,8484.61,2.67,0,-13939,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,710,18.78,3.25,12,2.45,442.00,2553.00,14490,20241210,-42.72,4100,20241122,102.44,10600,-21.70,20250102,6820,21.70,20250203,14490,-42.72,20241210,4100,102.44,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-970,5,-10.71,855366680,96640,60.00,8970,9130,8090,11770,6350,9060,8851.06,2.67,0,-21211,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,692,18.30,3.17,12,1.13,442.00,2553.00,14490,20241210,-44.17,4100,20241122,97.32,10600,-23.68,20250102,6820,18.62,20250203,14490,-44.17,20241210,4100,97.32,20241122,0.43,N,045340,500,42 억,,228543,Y,N,0,N,00,N +20250307,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,-70,5,-0.77,571090830,63708,39.55,8970,9130,8800,11770,6350,9060,8964.19,2.67,0,-16039,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,769,20.34,3.52,12,0.74,442.00,2553.00,14490,20241210,-37.96,4100,20241122,119.27,10600,-15.19,20250102,6820,31.82,20250203,14490,-37.96,20241210,4100,119.27,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,-150,5,-1.66,502198290,56004,34.77,8970,9130,8800,11770,6350,9060,8967.19,2.67,0,-17971,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,763,20.16,3.49,12,0.65,442.00,2553.00,14490,20241210,-38.51,4100,20241122,117.32,10600,-15.94,20250102,6820,30.65,20250203,14490,-38.51,20241210,4100,117.32,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9025,-35,5,-0.39,440508890,49098,30.48,8970,9130,8800,11770,6350,9060,8972.03,2.67,0,-17428,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,772,20.42,3.54,12,0.57,442.00,2553.00,14490,20241210,-37.72,4100,20241122,120.12,10600,-14.86,20250102,6820,32.33,20250203,14490,-37.72,20241210,4100,120.12,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,100455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,-80,5,-0.88,289844395,32435,20.14,8970,9110,8800,11770,6350,9060,8936.16,2.67,0,-12322,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,769,20.32,3.52,12,0.38,442.00,2553.00,14490,20241210,-38.03,4100,20241122,119.02,10600,-15.28,20250102,6820,31.67,20250203,14490,-38.03,20241210,4100,119.02,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N +20250307,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,-80,5,-0.88,61604800,6843,4.25,8970,9110,8890,11770,6350,9060,9002.60,2.67,0,-1790,9453,9256,8893,8696,8333,9355,8795,43,2710,500,5430,10,1,8558040,769,20.32,3.52,12,0.08,442.00,2553.00,14490,20241210,-38.03,4100,20241122,119.02,10600,-15.28,20250102,6820,31.67,20250203,14490,-38.03,20241210,4100,119.02,20241122,0.43,N,045340,500,42 억,,228543,N,N,0,N,00,N 20250306,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,430,2,4.98,1396719020,158661,126.52,8690,9090,8530,11210,6050,8630,8800.31,2.44,0,19781,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,775,20.50,3.55,12,1.85,442.00,2553.00,14490,20241210,-37.47,4100,20241122,120.98,10600,-14.53,20250102,6820,32.84,20250203,14490,-37.47,20241210,4100,120.98,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N 20250306,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,350,2,4.06,1151445320,131520,104.88,8690,8990,8530,11210,6050,8630,8754.91,2.44,0,14210,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,769,20.32,3.52,12,1.54,442.00,2553.00,14490,20241210,-38.03,4100,20241122,119.02,10600,-15.28,20250102,6820,31.67,20250203,14490,-38.03,20241210,4100,119.02,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N 20250306,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,200,2,2.32,856220660,98360,78.43,8690,8880,8530,11210,6050,8630,8704.97,2.44,0,7636,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,756,19.98,3.46,12,1.15,442.00,2553.00,14490,20241210,-39.06,4100,20241122,115.37,10600,-16.70,20250102,6820,29.47,20250203,14490,-39.06,20241210,4100,115.37,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N diff --git a/045390/price/prices-20250301.csv b/045390/price/prices-20250301.csv index 92d50efc181b..0aa29fc9c776 100644 --- a/045390/price/prices-20250301.csv +++ b/045390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,-115,5,-3.53,1536008242,482318,103.55,3230,3285,3125,4235,2285,3260,3184.72,6.54,0,-83178,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2216,20.56,1.82,12,0.68,153.00,1730.00,3470,20240723,-9.37,2400,20240909,31.04,3430,-8.31,20250226,2960,6.25,20250102,3470,-9.37,20240723,2400,31.04,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,150459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3130,-130,5,-3.99,1422797887,446298,95.82,3230,3285,3125,4235,2285,3260,3188.00,6.54,0,-73992,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2206,20.46,1.81,12,0.63,153.00,1730.00,3470,20240723,-9.80,2400,20240909,30.42,3430,-8.75,20250226,2960,5.74,20250102,3470,-9.80,20240723,2400,30.42,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,140456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-90,5,-2.76,802198361,249169,53.49,3230,3285,3170,4235,2285,3260,3219.50,6.54,0,-41093,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2234,20.72,1.83,12,0.35,153.00,1730.00,3470,20240723,-8.65,2400,20240909,32.08,3430,-7.58,20250226,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,130458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3205,-55,5,-1.69,598245826,185209,39.76,3230,3285,3195,4235,2285,3260,3230.11,6.54,0,-37276,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2259,20.95,1.85,12,0.26,153.00,1730.00,3470,20240723,-7.64,2400,20240909,33.54,3430,-6.56,20250226,2960,8.28,20250102,3470,-7.64,20240723,2400,33.54,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,120459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-40,5,-1.23,420259586,129688,27.84,3230,3285,3220,4235,2285,3260,3240.54,6.54,0,-41198,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2269,21.05,1.86,12,0.18,153.00,1730.00,3470,20240723,-7.20,2400,20240909,34.17,3430,-6.12,20250226,2960,8.78,20250102,3470,-7.20,20240723,2400,34.17,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,110457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,-20,5,-0.61,279026201,85991,18.46,3230,3285,3220,4235,2285,3260,3244.83,6.54,0,-13999,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2283,21.18,1.87,12,0.12,153.00,1730.00,3470,20240723,-6.63,2400,20240909,35.00,3430,-5.54,20250226,2960,9.46,20250102,3470,-6.63,20240723,2400,35.00,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,100455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,-10,5,-0.31,195067808,60143,12.91,3230,3285,3220,4235,2285,3260,3243.40,6.54,0,-4496,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2290,21.24,1.88,12,0.09,153.00,1730.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N +20250307,090459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-30,5,-0.92,24920940,7716,1.66,3230,3245,3220,4235,2285,3260,3229.77,6.54,0,1093,3373,3316,3273,3216,3173,3295,3195,71,975,100,2410,5,1,70473377,2276,21.11,1.87,12,0.01,153.00,1730.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,4.17,N,045390,100,71 억,,4610745,N,N,27,N,00,N 20250306,160455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,-30,5,-0.91,1525207028,463581,60.22,3290,3330,3230,4275,2305,3290,3290.16,6.47,0,48293,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2297,21.31,1.88,12,0.66,153.00,1730.00,3470,20240723,-6.05,2400,20240909,35.83,3430,-4.96,20250226,2960,10.14,20250102,3470,-6.05,20240723,2400,35.83,20240909,4.22,N,045390,100,71 억,,4559910,N,N,27,N,00,N 20250306,150454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-20,5,-0.61,1459637658,443515,57.62,3290,3330,3230,4275,2305,3290,3291.07,6.47,0,51178,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2304,21.37,1.89,12,0.63,153.00,1730.00,3470,20240723,-5.76,2400,20240909,36.25,3430,-4.66,20250226,2960,10.47,20250102,3470,-5.76,20240723,2400,36.25,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N 20250306,140454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,-10,5,-0.30,1134387915,343854,44.67,3290,3330,3275,4275,2305,3290,3299.04,6.47,0,76459,3426,3357,3241,3172,3056,3392,3207,71,985,100,2430,5,1,70473377,2312,21.44,1.90,12,0.49,153.00,1730.00,3470,20240723,-5.48,2400,20240909,36.67,3430,-4.37,20250226,2960,10.81,20250102,3470,-5.48,20240723,2400,36.67,20240909,4.22,N,045390,100,71 억,,4559910,N,N,0,N,00,N diff --git a/045510/price/prices-20250301.csv b/045510/price/prices-20250301.csv index 4c99a0c69e07..94e7708d1453 100644 --- a/045510/price/prices-20250301.csv +++ b/045510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,-39,5,-4.99,46717780,59961,302.96,782,800,743,1016,548,782,779.14,0.18,0,-2114,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,239,14.02,0.54,12,0.19,53.00,1380.00,1350,20240321,-44.96,685,20241210,8.47,1265,-41.26,20250116,722,2.91,20250103,1350,-44.96,20240321,685,8.47,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-2,5,-0.26,43758672,55982,282.85,782,800,760,1016,548,782,781.66,0.18,0,1100,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,251,14.72,0.57,12,0.17,53.00,1380.00,1350,20240321,-42.22,685,20241210,13.87,1265,-38.34,20250116,722,8.03,20250103,1350,-42.22,20240321,685,13.87,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,8,2,1.02,39038127,49953,252.39,782,800,760,1016,548,782,781.50,0.18,0,-2055,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,254,14.91,0.57,12,0.16,53.00,1380.00,1350,20240321,-41.48,685,20241210,15.33,1265,-37.55,20250116,722,9.42,20250103,1350,-41.48,20240321,685,15.33,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,4,2,0.51,32696958,41774,211.07,782,800,760,1016,548,782,782.71,0.18,0,-1966,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,253,14.83,0.57,12,0.13,53.00,1380.00,1350,20240321,-41.78,685,20241210,14.74,1265,-37.87,20250116,722,8.86,20250103,1350,-41.78,20240321,685,14.74,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-13,5,-1.66,19409699,24760,125.10,782,800,760,1016,548,782,783.91,0.18,0,-3417,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,248,14.51,0.56,12,0.08,53.00,1380.00,1350,20240321,-43.04,685,20241210,12.26,1265,-39.21,20250116,722,6.51,20250103,1350,-43.04,20240321,685,12.26,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-3,5,-0.38,3268971,4184,21.14,782,788,778,1016,548,782,781.30,0.18,0,-22,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,251,14.70,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-4,5,-0.51,3235474,4141,20.92,782,788,778,1016,548,782,781.33,0.18,0,-22,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,251,14.68,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N +20250307,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,6,2,0.77,174113,222,1.12,782,788,782,1016,548,782,784.29,0.18,0,0,804,793,776,765,748,798,770,161,234,500,560,1,1,32209292,254,14.87,0.57,12,0.00,53.00,1380.00,1350,20240321,-41.63,685,20241210,15.04,1265,-37.71,20250116,722,9.14,20250103,1350,-41.63,20240321,685,15.04,20241210,0.00,N,045510,500,161 억,,56788,N,N,0,N,00,N 20250306,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,13,2,1.69,15260473,19688,62.12,759,787,759,999,539,769,775.12,0.17,0,654,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,252,14.75,0.57,12,0.06,53.00,1380.00,1350,20240321,-42.07,685,20241210,14.16,1265,-38.18,20250116,722,8.31,20250103,1350,-42.07,20240321,685,14.16,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N 20250306,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,5,2,0.65,14903119,19231,60.68,759,787,759,999,539,769,774.95,0.17,0,704,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,249,14.60,0.56,12,0.06,53.00,1380.00,1350,20240321,-42.67,685,20241210,12.99,1265,-38.81,20250116,722,7.20,20250103,1350,-42.67,20240321,685,12.99,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N 20250306,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,9,2,1.17,13693874,17668,55.75,759,787,759,999,539,769,775.07,0.17,0,722,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,251,14.68,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N diff --git a/045520/price/prices-20250301.csv b/045520/price/prices-20250301.csv index 25fa9dcde94a..58a077acefc5 100644 --- a/045520/price/prices-20250301.csv +++ b/045520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,10,2,0.20,15444632,3155,49.73,4900,4935,4875,6370,3430,4900,4895.29,0.71,0,-148,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.32,1.03,12,0.05,139.00,4746.00,8520,20240329,-42.37,3960,20241210,23.99,6090,-19.38,20250113,4370,12.36,20250102,8520,-42.37,20240329,3960,23.99,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,0,3,0.00,14042522,2869,45.22,4900,4935,4875,6370,3430,4900,4894.57,0.71,0,-144,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.25,1.03,12,0.04,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,5,2,0.10,8908685,1820,28.69,4900,4935,4875,6370,3430,4900,4894.88,0.71,0,-138,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.29,1.03,12,0.03,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,130458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,0,3,0.00,8540805,1745,27.51,4900,4935,4875,6370,3430,4900,4894.44,0.71,0,-137,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.25,1.03,12,0.03,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,120459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,5,2,0.10,7568000,1546,24.37,4900,4935,4875,6370,3430,4900,4895.21,0.71,0,-137,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.29,1.03,12,0.02,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,110458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,10,2,0.20,4768405,974,15.35,4900,4935,4875,6370,3430,4900,4895.69,0.71,0,-137,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.32,1.03,12,0.01,139.00,4746.00,8520,20240329,-42.37,3960,20241210,23.99,6090,-19.38,20250113,4370,12.36,20250102,8520,-42.37,20240329,3960,23.99,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,100456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,20,2,0.41,3654895,747,11.77,4900,4935,4875,6370,3430,4900,4892.76,0.71,0,-132,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,320,35.40,1.04,12,0.01,139.00,4746.00,8520,20240329,-42.25,3960,20241210,24.24,6090,-19.21,20250113,4370,12.59,20250102,8520,-42.25,20240329,3960,24.24,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N +20250307,090459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,0,3,0.00,245000,50,0.79,4900,4900,4900,6370,3430,4900,4900.00,0.71,0,19,5000,4950,4910,4860,4820,4930,4840,37,1470,500,3330,5,1,6500000,319,35.25,1.03,12,0.00,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,46344,N,N,0,N,00,N 20250306,160456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-5,5,-0.10,31004350,6342,136.07,4905,4960,4870,6370,3435,4905,4888.73,0.66,0,-255,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,319,35.25,1.03,12,0.10,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N 20250306,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-20,5,-0.41,29320495,5998,128.68,4905,4960,4870,6370,3435,4905,4888.38,0.66,0,-236,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,318,35.14,1.03,12,0.09,139.00,4746.00,8520,20240329,-42.66,3960,20241210,23.36,6090,-19.79,20250113,4370,11.78,20250102,8520,-42.66,20240329,3960,23.36,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N 20250306,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,-10,5,-0.20,23033670,4713,101.12,4905,4960,4870,6370,3435,4905,4887.26,0.66,0,-28,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,318,35.22,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.55,3960,20241210,23.61,6090,-19.62,20250113,4370,12.01,20250102,8520,-42.55,20240329,3960,23.61,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N diff --git a/045660/price/prices-20250301.csv b/045660/price/prices-20250301.csv index 20f6349a172a..a2a59423f24e 100644 --- a/045660/price/prices-20250301.csv +++ b/045660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30900,-2200,5,-6.65,28964962375,945276,187.14,32900,33550,25750,43000,23200,33100,30641.09,4.02,0,-33602,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2552,53.18,2.64,12,11.44,581.00,11702.00,46300,20241210,-33.26,11420,20241120,170.58,35950,-14.05,20250102,24100,28.22,20250124,46300,-33.26,20241210,11420,170.58,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,150500,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30800,-2300,5,-6.95,26122601100,853589,168.99,32900,33550,25750,43000,23200,33100,30603.21,4.02,0,-17831,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2544,53.01,2.63,12,10.33,581.00,11702.00,46300,20241210,-33.48,11420,20241120,169.70,35950,-14.33,20250102,24100,27.80,20250124,46300,-33.48,20241210,11420,169.70,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,140457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28700,-4400,5,-13.29,10045664150,310303,61.43,32900,33550,25750,43000,23200,33100,32373.69,4.02,0,-31954,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2371,49.40,2.45,12,3.76,581.00,11702.00,46300,20241210,-38.01,11420,20241120,151.31,35950,-20.17,20250102,24100,19.09,20250124,46300,-38.01,20241210,11420,151.31,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,130458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33100,0,3,0.00,7301883825,221246,43.80,32900,33550,32500,43000,23200,33100,33003.45,4.02,0,-23439,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2734,56.97,2.83,12,2.68,581.00,11702.00,46300,20241210,-28.51,11420,20241120,189.84,35950,-7.93,20250102,24100,37.34,20250124,46300,-28.51,20241210,11420,189.84,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,120459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33000,-100,5,-0.30,6366517400,193000,38.21,32900,33550,32500,43000,23200,33100,32987.13,4.02,0,-25051,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2726,56.80,2.82,12,2.34,581.00,11702.00,46300,20241210,-28.73,11420,20241120,188.97,35950,-8.21,20250102,24100,36.93,20250124,46300,-28.73,20241210,11420,188.97,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,110458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32900,-200,5,-0.60,5223211200,158059,31.29,32900,33550,32550,43000,23200,33100,33045.95,4.02,0,-11683,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2718,56.63,2.81,12,1.91,581.00,11702.00,46300,20241210,-28.94,11420,20241120,188.09,35950,-8.48,20250102,24100,36.51,20250124,46300,-28.94,20241210,11420,188.09,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,100456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33300,200,2,0.60,3869545675,117159,23.19,32900,33550,32550,43000,23200,33100,33028.15,4.02,0,-7281,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2751,57.31,2.85,12,1.42,581.00,11702.00,46300,20241210,-28.08,11420,20241120,191.59,35950,-7.37,20250102,24100,38.17,20250124,46300,-28.08,20241210,11420,191.59,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N +20250307,090459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32800,-300,5,-0.91,650878000,19812,3.92,32900,33250,32550,43000,23200,33100,32852.53,4.02,0,-5470,34266,33682,32766,32182,31266,33975,32475,41,9900,500,20520,50,1,8260000,2709,56.45,2.80,12,0.24,581.00,11702.00,46300,20241210,-29.16,11420,20241120,187.22,35950,-8.76,20250102,24100,36.10,20250124,46300,-29.16,20241210,11420,187.22,20241120,6.22,N,045660,500,41 억,,331985,N,N,0,N,00,N 20250306,160456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33100,150,2,0.46,16298350750,497803,117.78,33000,33350,31850,42800,23100,32950,32739.74,5.32,0,-83482,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2734,56.97,2.83,12,6.03,581.00,11702.00,46300,20241210,-28.51,11420,20241120,189.84,35950,-7.93,20250102,24100,37.34,20250124,46300,-28.51,20241210,11420,189.84,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N 20250306,150455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32850,-100,5,-0.30,14400072300,440349,104.19,33000,33350,31850,42800,23100,32950,32701.49,5.32,0,-76292,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2713,56.54,2.81,12,5.33,581.00,11702.00,46300,20241210,-29.05,11420,20241120,187.65,35950,-8.62,20250102,24100,36.31,20250124,46300,-29.05,20241210,11420,187.65,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N 20250306,140455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33050,100,2,0.30,13107942675,401066,94.89,33000,33350,31850,42800,23100,32950,32682.74,5.32,0,-67336,34583,33766,32383,31566,30183,34175,31975,41,9850,500,20420,50,1,8260000,2730,56.88,2.82,12,4.86,581.00,11702.00,46300,20241210,-28.62,11420,20241120,189.40,35950,-8.07,20250102,24100,37.14,20250124,46300,-28.62,20241210,11420,189.40,20241120,6.17,N,045660,500,41 억,,439469,N,N,0,N,00,N diff --git a/045970/price/prices-20250301.csv b/045970/price/prices-20250301.csv index 6050eaee5f74..855a32d02b97 100644 --- a/045970/price/prices-20250301.csv +++ b/045970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,5,2,0.15,67733465,20367,31.42,3300,3395,3275,4315,2325,3320,3325.65,2.59,0,-2437,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,875,-3.32,0.79,12,0.08,-1002.00,4210.00,10440,20240711,-68.15,3070,20241209,8.31,4645,-28.42,20250108,3275,1.53,20250307,10440,-68.15,20240711,3070,8.31,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,20,2,0.60,66180875,19900,30.70,3300,3395,3275,4315,2325,3320,3325.67,2.59,0,-2379,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,879,-3.33,0.79,12,0.08,-1002.00,4210.00,10440,20240711,-68.01,3070,20241209,8.79,4645,-28.09,20250108,3275,1.98,20250307,10440,-68.01,20240711,3070,8.79,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,30,2,0.90,57170285,17188,26.52,3300,3395,3275,4315,2325,3320,3326.17,2.59,0,-2135,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,882,-3.34,0.80,12,0.07,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3275,2.29,20250307,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,52522950,15792,24.36,3300,3395,3275,4315,2325,3320,3325.92,2.59,0,-2299,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,874,-3.31,0.79,12,0.06,-1002.00,4210.00,10440,20240711,-68.20,3070,20241209,8.14,4645,-28.53,20250108,3275,1.37,20250307,10440,-68.20,20240711,3070,8.14,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-10,5,-0.30,41949210,12606,19.45,3300,3395,3275,4315,2325,3320,3327.72,2.59,0,-693,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,871,-3.30,0.79,12,0.05,-1002.00,4210.00,10440,20240711,-68.30,3070,20241209,7.82,4645,-28.74,20250108,3275,1.07,20250307,10440,-68.30,20240711,3070,7.82,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,30,2,0.90,27784415,8358,12.89,3300,3395,3275,4315,2325,3320,3324.29,2.59,0,440,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,882,-3.34,0.80,12,0.03,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3275,2.29,20250307,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,25,2,0.75,20011930,6031,9.30,3300,3395,3275,4315,2325,3320,3318.18,2.59,0,498,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,880,-3.34,0.79,12,0.02,-1002.00,4210.00,10440,20240711,-67.96,3070,20241209,8.96,4645,-27.99,20250108,3275,2.14,20250307,10440,-67.96,20240711,3070,8.96,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N +20250307,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-40,5,-1.20,4371175,1326,2.05,3300,3310,3280,4315,2325,3320,3296.51,2.59,0,-120,3540,3430,3375,3265,3210,3402,3237,132,995,500,2320,5,1,26314876,863,-3.27,0.78,12,0.01,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,4645,-29.39,20250108,3280,0.00,20250307,10440,-68.58,20240711,3070,6.84,20241209,0.06,N,045970,500,131 억,,682315,N,N,0,N,00,N 20250306,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-115,5,-3.35,218603735,64791,165.46,3445,3485,3320,4465,2405,3435,3374.03,2.66,0,-18502,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,874,-3.31,0.79,12,0.25,-1002.00,4210.00,10440,20240711,-68.20,3070,20241209,8.14,4645,-28.53,20250108,3320,0.00,20250306,10440,-68.20,20240711,3070,8.14,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N 20250306,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-90,5,-2.62,185705990,54921,140.25,3445,3485,3335,4465,2405,3435,3381.33,2.66,0,-19043,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,880,-3.34,0.79,12,0.21,-1002.00,4210.00,10440,20240711,-67.96,3070,20241209,8.96,4645,-27.99,20250108,3335,0.30,20250306,10440,-67.96,20240711,3070,8.96,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N 20250306,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-85,5,-2.47,173961745,51413,131.30,3445,3485,3335,4465,2405,3435,3383.61,2.66,0,-18753,3588,3511,3468,3391,3348,3490,3370,132,1030,500,2400,5,1,26314876,882,-3.34,0.80,12,0.20,-1002.00,4210.00,10440,20240711,-67.91,3070,20241209,9.12,4645,-27.88,20250108,3335,0.45,20250306,10440,-67.91,20240711,3070,9.12,20241209,0.06,N,045970,500,131 억,,700817,N,N,0,N,00,N diff --git a/046070/price/prices-20250301.csv b/046070/price/prices-20250301.csv index 5d607217f0e4..b68fda058751 100644 --- a/046070/price/prices-20250301.csv +++ b/046070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,150500,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,140458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,130459,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,120500,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,110459,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,100457,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250307,090500,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,14120,20240223,-27.20,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250306,160457,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250306,150456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250306,140455,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250301.csv b/046120/price/prices-20250301.csv index 51915d653d22..276e2774e4ce 100644 --- a/046120/price/prices-20250301.csv +++ b/046120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,0,3,0.00,298741060,115990,84.45,2585,2615,2525,3370,1820,2595,2575.57,2.26,0,4151,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,712,-32.04,1.32,12,0.42,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,150500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-5,5,-0.19,275057320,106868,77.81,2585,2615,2525,3370,1820,2595,2573.80,2.26,0,7269,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,711,-31.98,1.32,12,0.39,-81.00,1966.00,3555,20240314,-27.14,1791,20241209,44.61,2790,-7.17,20250219,1906,35.89,20250102,3555,-27.14,20240314,1791,44.61,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,140458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,15,2,0.58,228207945,88837,64.68,2585,2615,2525,3370,1820,2595,2568.84,2.26,0,5998,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,716,-32.22,1.33,12,0.32,-81.00,1966.00,3555,20240314,-26.58,1791,20241209,45.73,2790,-6.45,20250219,1906,36.94,20250102,3555,-26.58,20240314,1791,45.73,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,130459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,0,3,0.00,182218440,71168,51.82,2585,2595,2525,3370,1820,2595,2560.40,2.26,0,8689,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,712,-32.04,1.32,12,0.26,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,120500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,-15,5,-0.58,158963365,62186,45.28,2585,2590,2525,3370,1820,2595,2556.26,2.26,0,4111,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,708,-31.85,1.31,12,0.23,-81.00,1966.00,3555,20240314,-27.43,1791,20241209,44.05,2790,-7.53,20250219,1906,35.36,20250102,3555,-27.43,20240314,1791,44.05,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,-20,5,-0.77,114202730,44807,32.62,2585,2585,2525,3370,1820,2595,2548.77,2.26,0,-1382,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,707,-31.79,1.31,12,0.16,-81.00,1966.00,3555,20240314,-27.57,1791,20241209,43.77,2790,-7.71,20250219,1906,35.10,20250102,3555,-27.57,20240314,1791,43.77,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,100457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,-25,5,-0.96,97755340,38417,27.97,2585,2585,2525,3370,1820,2595,2544.59,2.26,0,18,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,705,-31.73,1.31,12,0.14,-81.00,1966.00,3555,20240314,-27.71,1791,20241209,43.50,2790,-7.89,20250219,1906,34.84,20250102,3555,-27.71,20240314,1791,43.50,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N +20250307,090500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-55,5,-2.12,21928425,8616,6.27,2585,2585,2530,3370,1820,2595,2545.08,2.26,0,431,2685,2640,2595,2550,2505,2617,2527,137,775,500,1760,5,1,27449486,697,-31.36,1.29,12,0.03,-81.00,1966.00,3555,20240314,-28.55,1791,20241209,41.82,2790,-8.96,20250219,1906,33.26,20250102,3555,-28.55,20240314,1791,41.82,20241209,0.80,N,046120,500,137 억,,621280,N,N,0,N,00,N 20250306,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-5,5,-0.19,356196072,137317,96.12,2600,2640,2550,3380,1820,2600,2593.97,2.36,0,-36256,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,712,-32.04,1.32,12,0.50,-81.00,1966.00,3555,20240314,-27.00,1791,20241209,44.89,2790,-6.99,20250219,1906,36.15,20250102,3555,-27.00,20240314,1791,44.89,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N 20250306,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-15,5,-0.58,345162007,133052,93.14,2600,2640,2550,3380,1820,2600,2594.19,2.36,0,-35866,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,710,-31.91,1.31,12,0.48,-81.00,1966.00,3555,20240314,-27.29,1791,20241209,44.33,2790,-7.35,20250219,1906,35.62,20250102,3555,-27.29,20240314,1791,44.33,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N 20250306,140455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-40,5,-1.54,314087657,120963,84.67,2600,2640,2550,3380,1820,2600,2596.56,2.36,0,-30617,2680,2640,2575,2535,2470,2660,2555,137,780,500,1760,5,1,27449486,703,-31.60,1.30,12,0.44,-81.00,1966.00,3555,20240314,-27.99,1791,20241209,42.94,2790,-8.24,20250219,1906,34.31,20250102,3555,-27.99,20240314,1791,42.94,20241209,0.80,N,046120,500,137 억,,646803,N,N,0,N,00,N diff --git a/046210/price/prices-20250301.csv b/046210/price/prices-20250301.csv index 450ec8597725..06a739852067 100644 --- a/046210/price/prices-20250301.csv +++ b/046210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,10,2,0.36,146857134,52212,44.78,2780,2867,2750,3640,1960,2800,2812.71,0.46,0,206,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1227,-20.81,1.81,12,0.12,-135.00,1550.00,5450,20240326,-48.44,2520,20241115,11.51,3315,-15.23,20250115,2750,2.18,20250307,5450,-48.44,20240326,2520,11.51,20241115,0.21,N,046210,500,218 억,,198710,N,N,34,N,00,N +20250307,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,0,3,0.00,136379484,48480,41.58,2780,2867,2750,3640,1960,2800,2813.11,0.46,0,1212,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1222,-20.74,1.81,12,0.11,-135.00,1550.00,5450,20240326,-48.62,2520,20241115,11.11,3315,-15.54,20250115,2750,1.82,20250307,5450,-48.62,20240326,2520,11.11,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,20,2,0.71,111166214,39490,33.87,2780,2867,2750,3640,1960,2800,2815.05,0.46,0,1110,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1231,-20.89,1.82,12,0.09,-135.00,1550.00,5450,20240326,-48.26,2520,20241115,11.90,3315,-14.93,20250115,2750,2.55,20250307,5450,-48.26,20240326,2520,11.90,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,130500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,30,2,1.07,68156329,24175,20.74,2780,2867,2750,3640,1960,2800,2819.29,0.46,0,976,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1236,-20.96,1.83,12,0.06,-135.00,1550.00,5450,20240326,-48.07,2520,20241115,12.30,3315,-14.63,20250115,2750,2.91,20250307,5450,-48.07,20240326,2520,12.30,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,120501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,20,2,0.71,64012034,22707,19.48,2780,2867,2750,3640,1960,2800,2819.04,0.46,0,901,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1231,-20.89,1.82,12,0.05,-135.00,1550.00,5450,20240326,-48.26,2520,20241115,11.90,3315,-14.93,20250115,2750,2.55,20250307,5450,-48.26,20240326,2520,11.90,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,25,2,0.89,48305009,17150,14.71,2780,2867,2750,3640,1960,2800,2816.62,0.46,0,3643,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1233,-20.93,1.82,12,0.04,-135.00,1550.00,5450,20240326,-48.17,2520,20241115,12.10,3315,-14.78,20250115,2750,2.73,20250307,5450,-48.17,20240326,2520,12.10,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,100457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,20,2,0.71,42464599,15086,12.94,2780,2867,2750,3640,1960,2800,2814.83,0.46,0,3422,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1231,-20.89,1.82,12,0.03,-135.00,1550.00,5450,20240326,-48.26,2520,20241115,11.90,3315,-14.93,20250115,2750,2.55,20250307,5450,-48.26,20240326,2520,11.90,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N +20250307,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-25,5,-0.89,6393795,2311,1.98,2780,2790,2750,3640,1960,2800,2766.68,0.46,0,1369,3003,2901,2848,2746,2693,2875,2720,218,840,500,500,5,1,43657588,1211,-20.56,1.79,12,0.01,-135.00,1550.00,5450,20240326,-49.08,2520,20241115,10.12,3315,-16.29,20250115,2750,0.91,20250307,5450,-49.08,20240326,2520,10.12,20241115,0.21,N,046210,500,218 억,,198710,N,N,248,N,00,N 20250306,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-105,5,-3.61,328155783,115538,206.54,2950,2950,2795,3775,2035,2905,2840.24,0.47,0,-7579,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1222,-20.74,1.81,12,0.26,-135.00,1550.00,5450,20240326,-48.62,2520,20241115,11.11,3315,-15.54,20250115,2785,0.54,20250103,5450,-48.62,20240326,2520,11.11,20241115,0.21,N,046210,500,218 억,,206253,N,N,248,N,00,N 20250306,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-95,5,-3.27,319170565,112335,200.82,2950,2950,2795,3775,2035,2905,2841.24,0.47,0,-6570,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1227,-20.81,1.81,12,0.26,-135.00,1550.00,5450,20240326,-48.44,2520,20241115,11.51,3315,-15.23,20250115,2785,0.90,20250103,5450,-48.44,20240326,2520,11.51,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N 20250306,140456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-95,5,-3.27,296720161,104341,186.53,2950,2950,2795,3775,2035,2905,2843.75,0.47,0,-5832,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1227,-20.81,1.81,12,0.24,-135.00,1550.00,5450,20240326,-48.44,2520,20241115,11.51,3315,-15.23,20250115,2785,0.90,20250103,5450,-48.44,20240326,2520,11.51,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N diff --git a/046310/price/prices-20250301.csv b/046310/price/prices-20250301.csv index 703737315480..6405408dd6b0 100644 --- a/046310/price/prices-20250301.csv +++ b/046310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-55,5,-2.26,146540595,61664,332.58,2435,2435,2345,3155,1705,2430,2376.44,2.82,0,2610,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,390,2.91,0.63,12,0.38,817.00,3746.00,3180,20240508,-25.31,1996,20241209,18.99,2640,-10.04,20250214,2185,8.70,20250103,3180,-25.31,20240508,1996,18.99,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-50,5,-2.06,140275900,59027,318.36,2435,2435,2345,3155,1705,2430,2376.47,2.82,0,3472,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,391,2.91,0.64,12,0.36,817.00,3746.00,3180,20240508,-25.16,1996,20241209,19.24,2640,-9.85,20250214,2185,8.92,20250103,3180,-25.16,20240508,1996,19.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-40,5,-1.65,131323660,55266,298.07,2435,2435,2345,3155,1705,2430,2376.21,2.82,0,3628,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,392,2.93,0.64,12,0.34,817.00,3746.00,3180,20240508,-24.84,1996,20241209,19.74,2640,-9.47,20250214,2185,9.38,20250103,3180,-24.84,20240508,1996,19.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-60,5,-2.47,123947550,52159,281.32,2435,2435,2345,3155,1705,2430,2376.34,2.82,0,3716,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,389,2.90,0.63,12,0.32,817.00,3746.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-50,5,-2.06,115939430,48783,263.11,2435,2435,2345,3155,1705,2430,2376.64,2.82,0,3878,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,391,2.91,0.64,12,0.30,817.00,3746.00,3180,20240508,-25.16,1996,20241209,19.24,2640,-9.85,20250214,2185,8.92,20250103,3180,-25.16,20240508,1996,19.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-60,5,-2.47,111335865,46842,252.64,2435,2435,2345,3155,1705,2430,2376.84,2.82,0,3856,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,389,2.90,0.63,12,0.29,817.00,3746.00,3180,20240508,-25.47,1996,20241209,18.74,2640,-10.23,20250214,2185,8.47,20250103,3180,-25.47,20240508,1996,18.74,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-35,5,-1.44,31658355,13213,71.26,2435,2435,2375,3155,1705,2430,2396.00,2.82,0,418,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,393,2.93,0.64,12,0.08,817.00,3746.00,3180,20240508,-24.69,1996,20241209,19.99,2640,-9.28,20250214,2185,9.61,20250103,3180,-24.69,20240508,1996,19.99,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N +20250307,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-30,5,-1.23,3977395,1655,8.93,2435,2435,2400,3155,1705,2430,2403.26,2.82,0,-24,2510,2470,2435,2395,2360,2490,2415,82,725,500,1790,5,1,16418641,394,2.94,0.64,12,0.01,817.00,3746.00,3180,20240508,-24.53,1996,20241209,20.24,2640,-9.09,20250214,2185,9.84,20250103,3180,-24.53,20240508,1996,20.24,20241209,2.21,N,046310,500,82 억,,462273,N,N,0,N,00,N 20250306,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,5,2,0.21,44773908,18539,62.64,2405,2475,2400,3150,1700,2425,2415.12,2.77,0,-2740,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,399,2.97,0.65,12,0.11,817.00,3746.00,3180,20240508,-23.58,1996,20241209,21.74,2640,-7.95,20250214,2185,11.21,20250103,3180,-23.58,20240508,1996,21.74,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N 20250306,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-10,5,-0.41,40059553,16588,56.05,2405,2475,2400,3150,1700,2425,2414.97,2.77,0,-2379,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,397,2.96,0.64,12,0.10,817.00,3746.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2185,10.53,20250103,3180,-24.06,20240508,1996,20.99,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N 20250306,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-10,5,-0.41,39598190,16396,55.40,2405,2475,2400,3150,1700,2425,2415.11,2.77,0,-2307,2465,2445,2415,2395,2365,2455,2405,82,725,500,1790,5,1,16418641,397,2.96,0.64,12,0.10,817.00,3746.00,3180,20240508,-24.06,1996,20241209,20.99,2640,-8.52,20250214,2185,10.53,20250103,3180,-24.06,20240508,1996,20.99,20241209,2.19,N,046310,500,82 억,,455017,N,N,0,N,00,N diff --git a/046390/price/prices-20250301.csv b/046390/price/prices-20250301.csv index fc60be1e9f01..5113f3498217 100644 --- a/046390/price/prices-20250301.csv +++ b/046390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,-5,5,-0.39,95274916,75128,71.07,1258,1289,1258,1648,888,1268,1268.17,0.67,0,-17184,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,545,-43.55,0.90,12,0.17,-29.00,1410.00,2045,20240711,-38.24,1213,20250203,4.12,1470,-14.08,20250220,1213,4.12,20250203,2045,-38.24,20240711,1213,4.12,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,150501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,-3,5,-0.24,92825756,73189,69.23,1258,1289,1258,1648,888,1268,1268.30,0.67,0,-16627,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,546,-43.62,0.90,12,0.17,-29.00,1410.00,2045,20240711,-38.14,1213,20250203,4.29,1470,-13.95,20250220,1213,4.29,20250203,2045,-38.14,20240711,1213,4.29,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,2,2,0.16,52368207,41137,38.91,1258,1289,1258,1648,888,1268,1273.02,0.67,0,-4550,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,548,-43.79,0.90,12,0.10,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,130500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,3,2,0.24,46459801,36481,34.51,1258,1289,1258,1648,888,1268,1273.53,0.67,0,-2335,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,549,-43.83,0.90,12,0.08,-29.00,1410.00,2045,20240711,-37.85,1213,20250203,4.78,1470,-13.54,20250220,1213,4.78,20250203,2045,-37.85,20240711,1213,4.78,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,120501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,3,2,0.24,35800281,28083,26.56,1258,1289,1258,1648,888,1268,1274.80,0.67,0,2334,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,549,-43.83,0.90,12,0.07,-29.00,1410.00,2045,20240711,-37.85,1213,20250203,4.78,1470,-13.54,20250220,1213,4.78,20250203,2045,-37.85,20240711,1213,4.78,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,110500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,2,2,0.16,34387813,26976,25.52,1258,1289,1258,1648,888,1268,1274.76,0.67,0,2440,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,548,-43.79,0.90,12,0.06,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,100458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,2,2,0.16,28028064,21967,20.78,1258,1289,1258,1648,888,1268,1275.92,0.67,0,2321,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,548,-43.79,0.90,12,0.05,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N +20250307,090501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,3,2,0.24,268243,213,0.20,1258,1271,1258,1648,888,1268,1259.36,0.67,0,138,1292,1279,1270,1257,1248,1275,1253,86,380,200,910,1,1,43172933,549,-43.83,0.90,12,0.00,-29.00,1410.00,2045,20240711,-37.85,1213,20250203,4.78,1470,-13.54,20250220,1213,4.78,20250203,2045,-37.85,20240711,1213,4.78,20250203,2.87,N,046390,200,86 억,,288669,N,N,0,N,00,N 20250306,160458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,132508416,104465,161.99,1275,1283,1261,1662,896,1279,1268.45,0.65,0,9655,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.24,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N 20250306,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,125856655,99220,153.85,1275,1283,1261,1662,896,1279,1268.46,0.65,0,9359,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.23,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N 20250306,140456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,-9,5,-0.70,113331086,89348,138.55,1275,1283,1261,1662,896,1279,1268.42,0.65,0,7702,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,548,-43.79,0.90,12,0.21,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N diff --git a/046440/price/prices-20250301.csv b/046440/price/prices-20250301.csv index fc39eb2d939a..5cc6c3932c11 100644 --- a/046440/price/prices-20250301.csv +++ b/046440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4375,-35,5,-0.79,85840117,19637,65.40,4410,4420,4357,5730,3090,4410,4371.33,3.65,0,-5860,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1699,3.89,0.47,12,0.05,1124.00,9271.00,5720,20240229,-23.51,4075,20241114,7.36,4940,-11.44,20250206,4265,2.58,20250203,5650,-22.57,20240522,4075,7.36,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,150502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4360,-50,5,-1.13,79630272,18216,60.67,4410,4420,4357,5730,3090,4410,4371.45,3.65,0,-5232,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1693,3.88,0.47,12,0.05,1124.00,9271.00,5720,20240229,-23.78,4075,20241114,6.99,4940,-11.74,20250206,4265,2.23,20250203,5650,-22.83,20240522,4075,6.99,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,140459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4360,-50,5,-1.13,61210490,13994,46.61,4410,4420,4360,5730,3090,4410,4374.05,3.65,0,-4935,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1693,3.88,0.47,12,0.04,1124.00,9271.00,5720,20240229,-23.78,4075,20241114,6.99,4940,-11.74,20250206,4265,2.23,20250203,5650,-22.83,20240522,4075,6.99,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,130500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4375,-35,5,-0.79,24834685,5665,18.87,4410,4420,4360,5730,3090,4410,4383.88,3.65,0,-1602,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1699,3.89,0.47,12,0.01,1124.00,9271.00,5720,20240229,-23.51,4075,20241114,7.36,4940,-11.44,20250206,4265,2.58,20250203,5650,-22.57,20240522,4075,7.36,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,120501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-25,5,-0.57,17019885,3880,12.92,4410,4420,4360,5730,3090,4410,4386.57,3.65,0,-672,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1703,3.90,0.47,12,0.01,1124.00,9271.00,5720,20240229,-23.34,4075,20241114,7.61,4940,-11.23,20250206,4265,2.81,20250203,5650,-22.39,20240522,4075,7.61,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,110500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-20,5,-0.45,11235560,2561,8.53,4410,4420,4360,5730,3090,4410,4387.18,3.65,0,-203,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1704,3.91,0.47,12,0.01,1124.00,9271.00,5720,20240229,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5650,-22.30,20240522,4075,7.73,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,100458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-10,5,-0.23,10422785,2376,7.91,4410,4420,4360,5730,3090,4410,4386.69,3.65,0,-203,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1708,3.91,0.47,12,0.01,1124.00,9271.00,5720,20240229,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5650,-22.12,20240522,4075,7.98,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N +20250307,090501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,10,2,0.23,7525905,1715,5.71,4410,4420,4360,5730,3090,4410,4388.28,3.65,0,-304,4453,4431,4393,4371,4333,4442,4382,194,1320,500,3170,5,1,38825568,1716,3.93,0.48,12,0.00,1124.00,9271.00,5720,20240229,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5650,-21.77,20240522,4075,8.47,20241114,1.72,N,046440,500,194 억,,1417676,N,N,83,N,00,N 20250306,160458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,-40,5,-0.90,130556396,29810,206.51,4355,4415,4355,5780,3115,4450,4379.62,3.64,0,5088,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1712,3.92,0.48,12,0.08,1124.00,9271.00,5720,20240229,-22.90,4075,20241114,8.22,4940,-10.73,20250206,4265,3.40,20250203,5650,-21.95,20240522,4075,8.22,20241114,1.71,N,046440,500,194 억,,1412579,N,N,83,N,00,N 20250306,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,-40,5,-0.90,125112041,28573,197.94,4355,4415,4355,5780,3115,4450,4378.68,3.64,0,5845,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1712,3.92,0.48,12,0.07,1124.00,9271.00,5720,20240229,-22.90,4075,20241114,8.22,4940,-10.73,20250206,4265,3.40,20250203,5650,-21.95,20240522,4075,8.22,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N 20250306,140456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-50,5,-1.12,120240041,27465,190.27,4355,4415,4355,5780,3115,4450,4377.94,3.64,0,5877,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1708,3.91,0.47,12,0.07,1124.00,9271.00,5720,20240229,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5650,-22.12,20240522,4075,7.98,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N diff --git a/046890/price/prices-20250301.csv b/046890/price/prices-20250301.csv index b0ca6da2ea00..b078598cccf4 100644 --- a/046890/price/prices-20250301.csv +++ b/046890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160459,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6820,70,2,1.04,1134111425,166234,83.98,6740,6900,6710,8770,4730,6750,6822.38,8.24,0,20881,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3976,-17.76,0.55,12,0.29,-384.00,12318.00,10870,20241014,-37.26,6710,20250307,1.64,7830,-12.90,20250120,6710,1.64,20250307,10870,-37.26,20241014,6710,1.64,20250307,1.77,N,046890,500,291 억,,4804944,N,N,129,N,00,N +20250307,150502,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6820,70,2,1.04,1078116635,158022,79.83,6740,6900,6710,8770,4730,6750,6822.57,8.24,0,21058,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3976,-17.76,0.55,12,0.27,-384.00,12318.00,10870,20241014,-37.26,6710,20250307,1.64,7830,-12.90,20250120,6710,1.64,20250307,10870,-37.26,20241014,6710,1.64,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,140459,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6840,90,2,1.33,1001752485,146826,74.18,6740,6900,6710,8770,4730,6750,6822.72,8.24,0,20992,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3988,-17.81,0.56,12,0.25,-384.00,12318.00,10870,20241014,-37.07,6710,20250307,1.94,7830,-12.64,20250120,6710,1.94,20250307,10870,-37.07,20241014,6710,1.94,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,130501,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6800,50,2,0.74,615378085,90451,45.70,6740,6860,6710,8770,4730,6750,6803.44,8.24,0,13175,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3965,-17.71,0.55,12,0.16,-384.00,12318.00,10870,20241014,-37.44,6710,20250307,1.34,7830,-13.15,20250120,6710,1.34,20250307,10870,-37.44,20241014,6710,1.34,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,120502,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6810,60,2,0.89,544981265,80111,40.47,6740,6860,6710,8770,4730,6750,6802.83,8.24,0,10918,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3971,-17.73,0.55,12,0.14,-384.00,12318.00,10870,20241014,-37.35,6710,20250307,1.49,7830,-13.03,20250120,6710,1.49,20250307,10870,-37.35,20241014,6710,1.49,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,110500,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6830,80,2,1.19,395297255,58156,29.38,6740,6860,6710,8770,4730,6750,6797.19,8.24,0,10918,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3982,-17.79,0.55,12,0.10,-384.00,12318.00,10870,20241014,-37.17,6710,20250307,1.79,7830,-12.77,20250120,6710,1.79,20250307,10870,-37.17,20241014,6710,1.79,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,100458,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6820,70,2,1.04,251816695,37172,18.78,6740,6820,6710,8770,4730,6750,6774.36,8.24,0,6179,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3976,-17.76,0.55,12,0.06,-384.00,12318.00,10870,20241014,-37.26,6710,20250307,1.64,7830,-12.90,20250120,6710,1.64,20250307,10870,-37.26,20241014,6710,1.64,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N +20250307,090502,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6720,-30,5,-0.44,41437550,6156,3.11,6740,6750,6710,8770,4730,6750,6731.25,8.24,0,-912,6876,6812,6766,6702,6656,6790,6680,292,2020,500,4860,10,1,58305400,3918,-17.50,0.55,12,0.01,-384.00,12318.00,10870,20241014,-38.18,6710,20250307,0.15,7830,-14.18,20250120,6710,0.15,20250307,10870,-38.18,20241014,6710,0.15,20250307,1.77,N,046890,500,291 억,,4804944,N,N,60,N,00,N 20250306,160458,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6750,-50,5,-0.74,1324210600,196249,99.00,6820,6830,6720,8840,4760,6800,6747.60,8.40,0,-95165,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3936,-17.58,0.55,12,0.34,-384.00,12318.00,10870,20241014,-37.90,6720,20250306,0.45,7830,-13.79,20250120,6720,0.45,20250306,10870,-37.90,20241014,6720,0.45,20250306,1.78,N,046890,500,291 억,,4898753,N,N,60,N,00,N 20250306,150457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6750,-50,5,-0.74,1228762475,182108,91.86,6820,6830,6720,8840,4760,6800,6747.44,8.40,0,-95780,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3936,-17.58,0.55,12,0.31,-384.00,12318.00,10870,20241014,-37.90,6720,20250306,0.45,7830,-13.79,20250120,6720,0.45,20250306,10870,-37.90,20241014,6720,0.45,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N 20250306,140457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6740,-60,5,-0.88,1105433255,163821,82.64,6820,6830,6720,8840,4760,6800,6747.81,8.40,0,-90810,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3930,-17.55,0.55,12,0.28,-384.00,12318.00,10870,20241014,-37.99,6720,20250306,0.30,7830,-13.92,20250120,6720,0.30,20250306,10870,-37.99,20241014,6720,0.30,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N diff --git a/046940/price/prices-20250301.csv b/046940/price/prices-20250301.csv index d6d031759228..6ced4fa03f93 100644 --- a/046940/price/prices-20250301.csv +++ b/046940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,-45,5,-1.65,456710105,167971,211.75,2690,2775,2655,3555,1915,2735,2718.98,1.34,0,14945,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,486,32.80,0.47,12,0.93,82.00,5713.00,4090,20240731,-34.23,2050,20241209,31.22,3745,-28.17,20250120,2455,9.57,20250102,4090,-34.23,20240731,2050,31.22,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,150502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-50,5,-1.83,444217835,163330,205.89,2690,2775,2655,3555,1915,2735,2719.76,1.34,0,16564,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,485,32.74,0.47,12,0.90,82.00,5713.00,4090,20240731,-34.35,2050,20241209,30.98,3745,-28.30,20250120,2455,9.37,20250102,4090,-34.35,20240731,2050,30.98,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,140459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2700,-35,5,-1.28,260979590,94964,119.71,2690,2775,2660,3555,1915,2735,2748.20,1.34,0,-6679,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,488,32.93,0.47,12,0.53,82.00,5713.00,4090,20240731,-33.99,2050,20241209,31.71,3745,-27.90,20250120,2455,9.98,20250102,4090,-33.99,20240731,2050,31.71,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,130501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,15,2,0.55,166516625,60657,76.46,2690,2775,2660,3555,1915,2735,2745.22,1.34,0,11960,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,497,33.54,0.48,12,0.34,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,120502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,5,2,0.18,157233875,57259,72.18,2690,2775,2660,3555,1915,2735,2746.01,1.34,0,11967,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,495,33.41,0.48,12,0.32,82.00,5713.00,4090,20240731,-33.01,2050,20241209,33.66,3745,-26.84,20250120,2455,11.61,20250102,4090,-33.01,20240731,2050,33.66,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,110500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2775,40,2,1.46,106164370,38670,48.75,2690,2775,2660,3555,1915,2735,2745.39,1.34,0,7613,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,502,33.84,0.49,12,0.21,82.00,5713.00,4090,20240731,-32.15,2050,20241209,35.37,3745,-25.90,20250120,2455,13.03,20250102,4090,-32.15,20240731,2050,35.37,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,100458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,15,2,0.55,44027180,16166,20.38,2690,2755,2660,3555,1915,2735,2723.44,1.34,0,1490,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,497,33.54,0.48,12,0.09,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N +20250307,090502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,-60,5,-2.19,5594750,2089,2.63,2690,2690,2660,3555,1915,2735,2678.14,1.34,0,1181,2848,2791,2763,2706,2678,2777,2692,90,820,500,1750,5,1,18074350,483,32.62,0.47,12,0.01,82.00,5713.00,4090,20240731,-34.60,2050,20241209,30.49,3745,-28.57,20250120,2455,8.96,20250102,4090,-34.60,20240731,2050,30.49,20241209,2.78,N,046940,500,90 억,,242118,N,N,0,N,00,N 20250306,160458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,-45,5,-1.62,218816100,79327,63.86,2780,2820,2735,3610,1950,2780,2758.41,1.38,0,-16621,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,494,33.35,0.48,12,0.44,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N 20250306,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,-30,5,-1.08,198843260,72034,57.99,2780,2820,2735,3610,1950,2780,2760.41,1.38,0,-15550,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,497,33.54,0.48,12,0.40,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N 20250306,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2780,0,3,0.00,171325615,62031,49.94,2780,2820,2735,3610,1950,2780,2761.94,1.38,0,-13653,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,502,33.90,0.49,12,0.34,82.00,5713.00,4090,20240731,-32.03,2050,20241209,35.61,3745,-25.77,20250120,2455,13.24,20250102,4090,-32.03,20240731,2050,35.61,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N diff --git a/046970/price/prices-20250301.csv b/046970/price/prices-20250301.csv index 0cc8e217e539..3aee62da4b89 100644 --- a/046970/price/prices-20250301.csv +++ b/046970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,-25,5,-1.90,421863137,325175,101.71,1300,1345,1287,1706,920,1313,1297.39,0.95,0,-11198,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,564,-9.54,1.20,12,0.74,-135.00,1072.00,1960,20250123,-34.29,980,20240805,31.43,1960,-34.29,20250123,1182,8.97,20250114,1960,-34.29,20250123,980,31.43,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,-23,5,-1.75,395099037,304405,95.21,1300,1345,1287,1706,920,1313,1297.94,0.95,0,-5880,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,565,-9.56,1.20,12,0.69,-135.00,1072.00,1960,20250123,-34.18,980,20240805,31.63,1960,-34.18,20250123,1182,9.14,20250114,1960,-34.18,20250123,980,31.63,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,-17,5,-1.29,315426760,242647,75.90,1300,1345,1288,1706,920,1313,1299.94,0.95,0,-7032,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,568,-9.60,1.21,12,0.55,-135.00,1072.00,1960,20250123,-33.88,980,20240805,32.24,1960,-33.88,20250123,1182,9.64,20250114,1960,-33.88,20250123,980,32.24,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,-19,5,-1.45,294770383,226725,70.92,1300,1345,1288,1706,920,1313,1300.12,0.95,0,-7536,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,567,-9.59,1.21,12,0.52,-135.00,1072.00,1960,20250123,-33.98,980,20240805,32.04,1960,-33.98,20250123,1182,9.48,20250114,1960,-33.98,20250123,980,32.04,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,-25,5,-1.90,273079051,209921,65.66,1300,1345,1288,1706,920,1313,1300.87,0.95,0,-14194,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,564,-9.54,1.20,12,0.48,-135.00,1072.00,1960,20250123,-34.29,980,20240805,31.43,1960,-34.29,20250123,1182,8.97,20250114,1960,-34.29,20250123,980,31.43,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1295,-18,5,-1.37,202885346,155558,48.66,1300,1345,1291,1706,920,1313,1304.24,0.95,0,7302,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,568,-9.59,1.21,12,0.35,-135.00,1072.00,1960,20250123,-33.93,980,20240805,32.14,1960,-33.93,20250123,1182,9.56,20250114,1960,-33.93,20250123,980,32.14,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1308,-5,5,-0.38,135564810,103637,32.42,1300,1345,1292,1706,920,1313,1308.07,0.95,0,24697,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,573,-9.69,1.22,12,0.24,-135.00,1072.00,1960,20250123,-33.27,980,20240805,33.47,1960,-33.27,20250123,1182,10.66,20250114,1960,-33.27,20250123,980,33.47,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N +20250307,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,-15,5,-1.14,19047905,14656,4.58,1300,1311,1292,1706,920,1313,1299.67,0.95,0,-1798,1361,1337,1325,1301,1289,1331,1295,219,393,500,940,1,1,43824999,569,-9.61,1.21,12,0.03,-135.00,1072.00,1960,20250123,-33.78,980,20240805,32.45,1960,-33.78,20250123,1182,9.81,20250114,1960,-33.78,20250123,980,32.45,20240805,2.21,N,046970,500,219 억,,417470,N,N,0,N,00,N 20250306,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,-31,5,-2.31,415647885,313787,59.03,1339,1349,1313,1747,941,1344,1324.63,0.92,0,1052,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,575,-9.73,1.22,12,0.72,-135.00,1072.00,1960,20250123,-33.01,980,20240805,33.98,1960,-33.01,20250123,1182,11.08,20250114,1960,-33.01,20250123,980,33.98,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N 20250306,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,-28,5,-2.08,352394561,265673,49.98,1339,1349,1313,1747,941,1344,1326.42,0.92,0,210,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,577,-9.75,1.23,12,0.61,-135.00,1072.00,1960,20250123,-32.86,980,20240805,34.29,1960,-32.86,20250123,1182,11.34,20250114,1960,-32.86,20250123,980,34.29,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N 20250306,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-24,5,-1.79,312530978,235410,44.28,1339,1349,1313,1747,941,1344,1327.60,0.92,0,644,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,578,-9.78,1.23,12,0.54,-135.00,1072.00,1960,20250123,-32.65,980,20240805,34.69,1960,-32.65,20250123,1182,11.68,20250114,1960,-32.65,20250123,980,34.69,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N diff --git a/047040/price/prices-20250301.csv b/047040/price/prices-20250301.csv index 1013679449e4..e06724616050 100644 --- a/047040/price/prices-20250301.csv +++ b/047040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3545,45,2,1.29,2107603942,595337,103.86,3500,3595,3445,4550,2450,3500,3540.18,11.89,0,-13104,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14734,2.88,0.36,12,0.14,1231.00,9979.00,4965,20240718,-28.60,3085,20250102,14.91,3760,-5.72,20250219,3085,14.91,20250102,4965,-28.60,20240718,3085,14.91,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1394,N,00,N +20250307,150503,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3550,50,2,1.43,1934731342,546554,95.35,3500,3595,3445,4550,2450,3500,3539.87,11.89,0,7939,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14755,2.88,0.36,12,0.13,1231.00,9979.00,4965,20240718,-28.50,3085,20250102,15.07,3760,-5.59,20250219,3085,15.07,20250102,4965,-28.50,20240718,3085,15.07,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,140500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3535,35,2,1.00,1703370465,481192,83.95,3500,3595,3445,4550,2450,3500,3539.90,11.89,0,14661,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14692,2.87,0.35,12,0.12,1231.00,9979.00,4965,20240718,-28.80,3085,20250102,14.59,3760,-5.98,20250219,3085,14.59,20250102,4965,-28.80,20240718,3085,14.59,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,130501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3550,50,2,1.43,1455822565,411618,71.81,3500,3595,3445,4550,2450,3500,3536.83,11.89,0,38405,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14755,2.88,0.36,12,0.10,1231.00,9979.00,4965,20240718,-28.50,3085,20250102,15.07,3760,-5.59,20250219,3085,15.07,20250102,4965,-28.50,20240718,3085,15.07,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,120502,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3540,40,2,1.14,1287309572,364012,63.51,3500,3595,3445,4550,2450,3500,3536.45,11.89,0,43483,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14713,2.88,0.35,12,0.09,1231.00,9979.00,4965,20240718,-28.70,3085,20250102,14.75,3760,-5.85,20250219,3085,14.75,20250102,4965,-28.70,20240718,3085,14.75,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,110501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3580,80,2,2.29,1057289292,299308,52.22,3500,3595,3445,4550,2450,3500,3532.45,11.89,0,64180,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14879,2.91,0.36,12,0.07,1231.00,9979.00,4965,20240718,-27.90,3085,20250102,16.05,3760,-4.79,20250219,3085,16.05,20250102,4965,-27.90,20240718,3085,16.05,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,100459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3525,25,2,0.71,436845223,124958,21.80,3500,3530,3445,4550,2450,3500,3495.94,11.89,0,35999,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14651,2.86,0.35,12,0.03,1231.00,9979.00,4965,20240718,-29.00,3085,20250102,14.26,3760,-6.25,20250219,3085,14.26,20250102,4965,-29.00,20240718,3085,14.26,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N +20250307,090502,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3480,-20,5,-0.57,38170770,11002,1.92,3500,3500,3445,4550,2450,3500,3469.44,11.89,0,467,3540,3520,3495,3475,3450,3507,3462,20781,1050,5000,2660,5,1,415622638,14464,2.83,0.35,12,0.00,1231.00,9979.00,4965,20240718,-29.91,3085,20250102,12.80,3760,-7.45,20250219,3085,12.80,20250102,4965,-29.91,20240718,3085,12.80,20250102,1.18,N,047040,5000,20781 억,,49417685,N,N,1039,N,00,N 20250306,160459,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,1977471812,565919,64.17,3505,3515,3470,4500,2430,3465,3494.26,11.90,0,-47983,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.14,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,1039,N,00,N 20250306,150458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,25,2,0.72,1788829832,512005,58.06,3505,3515,3470,4500,2430,3465,3493.77,11.90,0,-40411,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14505,2.84,0.35,12,0.12,1231.00,9979.00,4965,20240718,-29.71,3085,20250102,13.13,3760,-7.18,20250219,3085,13.13,20250102,4965,-29.71,20240718,3085,13.13,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N 20250306,140457,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,35,2,1.01,1549356567,443469,50.29,3505,3515,3470,4500,2430,3465,3493.72,11.90,0,-25368,3615,3540,3415,3340,3215,3577,3377,20781,1035,5000,2630,5,1,415622638,14547,2.84,0.35,12,0.11,1231.00,9979.00,4965,20240718,-29.51,3085,20250102,13.45,3760,-6.91,20250219,3085,13.45,20250102,4965,-29.51,20240718,3085,13.45,20250102,1.21,N,047040,5000,20781 억,,49454885,N,N,3546,N,00,N diff --git a/047050/price/prices-20250301.csv b/047050/price/prices-20250301.csv index a82bc3705459..068e0206ee12 100644 --- a/047050/price/prices-20250301.csv +++ b/047050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58600,200,2,0.34,144581316850,2479428,98.29,56800,60000,55800,75900,40900,58400,58311.84,6.59,0,-102451,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103091,15.28,1.68,12,1.41,3834.00,34859.00,72800,20240614,-19.51,37400,20241209,56.68,62800,-6.69,20250305,38900,50.64,20250207,72800,-19.51,20240614,37400,56.68,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,3789,N,00,N +20250307,150503,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58800,400,2,0.68,140157084300,2404078,95.30,56800,60000,55800,75900,40900,58400,58299.71,6.59,0,-111234,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103443,15.34,1.69,12,1.37,3834.00,34859.00,72800,20240614,-19.23,37400,20241209,57.22,62800,-6.37,20250305,38900,51.16,20250207,72800,-19.23,20240614,37400,57.22,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,140500,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58800,400,2,0.68,130306655850,2236606,88.66,56800,60000,55800,75900,40900,58400,58260.87,6.59,0,-95505,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103443,15.34,1.69,12,1.27,3834.00,34859.00,72800,20240614,-19.23,37400,20241209,57.22,62800,-6.37,20250305,38900,51.16,20250207,72800,-19.23,20240614,37400,57.22,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,130502,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59100,700,2,1.20,119846792100,2058767,81.61,56800,60000,55800,75900,40900,58400,58212.87,6.59,0,-97448,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103970,15.41,1.70,12,1.17,3834.00,34859.00,72800,20240614,-18.82,37400,20241209,58.02,62800,-5.89,20250305,38900,51.93,20250207,72800,-18.82,20240614,37400,58.02,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,120503,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58700,300,2,0.51,111036147250,1909145,75.68,56800,60000,55800,75900,40900,58400,58160.10,6.59,0,-90317,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103267,15.31,1.68,12,1.09,3834.00,34859.00,72800,20240614,-19.37,37400,20241209,56.95,62800,-6.53,20250305,38900,50.90,20250207,72800,-19.37,20240614,37400,56.95,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,110501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,59600,1200,2,2.05,91466034900,1579938,62.63,56800,60000,55800,75900,40900,58400,57892.06,6.59,0,-81993,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,104850,15.55,1.71,12,0.90,3834.00,34859.00,72800,20240614,-18.13,37400,20241209,59.36,62800,-5.10,20250305,38900,53.21,20250207,72800,-18.13,20240614,37400,59.36,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,100459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58700,300,2,0.51,55076438650,965307,38.27,56800,58700,55800,75900,40900,58400,57055.42,6.59,0,28411,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,103267,15.31,1.68,12,0.55,3834.00,34859.00,72800,20240614,-19.37,37400,20241209,56.95,62800,-6.53,20250305,38900,50.90,20250207,72800,-19.37,20240614,37400,56.95,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N +20250307,090503,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,57500,-900,5,-1.54,10135636900,177972,7.06,56800,57600,56400,75900,40900,58400,56948.03,6.59,0,21460,63533,60966,59233,56666,54933,60100,55800,8796,17500,5000,42040,100,1,175922788,101156,15.00,1.65,12,0.10,3834.00,34859.00,72800,20240614,-21.02,37400,20241209,53.74,62800,-8.44,20250305,38900,47.81,20250207,72800,-21.02,20240614,37400,53.74,20241209,0.60,N,047050,5000,8796 억,,11592442,N,N,8333,N,00,N 20250306,160459,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58400,-2600,5,-4.26,145941066950,2440561,33.44,60300,61800,57500,79300,42700,61000,59795.53,6.60,0,-952,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,102739,15.23,1.68,12,1.39,3834.00,34859.00,72800,20240614,-19.78,37400,20241209,56.15,62800,-7.01,20250305,38900,50.13,20250207,72800,-19.78,20240614,37400,56.15,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,8333,N,00,N 20250306,150458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58300,-2700,5,-4.43,139946225400,2337988,32.03,60300,61800,57500,79300,42700,61000,59853.50,6.60,0,-7110,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,102563,15.21,1.67,12,1.33,3834.00,34859.00,72800,20240614,-19.92,37400,20241209,55.88,62800,-7.17,20250305,38900,49.87,20250207,72800,-19.92,20240614,37400,55.88,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N 20250306,140458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,58600,-2400,5,-3.93,117961358000,1959023,26.84,60300,61800,58300,79300,42700,61000,60211.06,6.60,0,-28907,68666,64832,58966,55132,49266,66750,57050,8796,18300,5000,43920,100,1,175922788,103091,15.28,1.68,12,1.11,3834.00,34859.00,72800,20240614,-19.51,37400,20241209,56.68,62800,-6.69,20250305,38900,50.64,20250207,72800,-19.51,20240614,37400,56.68,20241209,0.61,N,047050,5000,8796 억,,11613058,N,N,6873,N,00,N diff --git a/047080/price/prices-20250301.csv b/047080/price/prices-20250301.csv index bce63896f693..035859fc13b5 100644 --- a/047080/price/prices-20250301.csv +++ b/047080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-24,5,-1.74,116450672,85115,24.06,1366,1402,1348,1797,969,1383,1368.19,2.30,0,-5330,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,337,-3.59,3.36,12,0.34,-379.00,405.00,2975,20240828,-54.32,1104,20241209,23.10,1460,-6.92,20250306,1221,11.30,20250102,2975,-54.32,20240828,1104,23.10,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-32,5,-2.31,106895610,78084,22.07,1366,1402,1348,1797,969,1383,1368.98,2.30,0,-3944,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,335,-3.56,3.34,12,0.31,-379.00,405.00,2975,20240828,-54.59,1104,20241209,22.37,1460,-7.47,20250306,1221,10.65,20250102,2975,-54.59,20240828,1104,22.37,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1366,-17,5,-1.23,87140534,63529,17.96,1366,1402,1348,1797,969,1383,1371.67,2.30,0,-2309,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,339,-3.60,3.37,12,0.26,-379.00,405.00,2975,20240828,-54.08,1104,20241209,23.73,1460,-6.44,20250306,1221,11.88,20250102,2975,-54.08,20240828,1104,23.73,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,-8,5,-0.58,79519676,57960,16.38,1366,1402,1348,1797,969,1383,1371.98,2.30,0,-1472,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,341,-3.63,3.40,12,0.23,-379.00,405.00,2975,20240828,-53.78,1104,20241209,24.55,1460,-5.82,20250306,1221,12.61,20250102,2975,-53.78,20240828,1104,24.55,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,120503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,-5,5,-0.36,77468418,56468,15.96,1366,1402,1348,1797,969,1383,1371.90,2.30,0,-1431,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,342,-3.64,3.40,12,0.23,-379.00,405.00,2975,20240828,-53.68,1104,20241209,24.82,1460,-5.62,20250306,1221,12.86,20250102,2975,-53.68,20240828,1104,24.82,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1381,-2,5,-0.14,66052064,48173,13.62,1366,1402,1348,1797,969,1383,1371.14,2.30,0,329,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,343,-3.64,3.41,12,0.19,-379.00,405.00,2975,20240828,-53.58,1104,20241209,25.09,1460,-5.41,20250306,1221,13.10,20250102,2975,-53.58,20240828,1104,25.09,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1374,-9,5,-0.65,56692783,41373,11.69,1366,1402,1348,1797,969,1383,1370.28,2.30,0,750,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,341,-3.63,3.39,12,0.17,-379.00,405.00,2975,20240828,-53.82,1104,20241209,24.46,1460,-5.89,20250306,1221,12.53,20250102,2975,-53.82,20240828,1104,24.46,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N +20250307,090503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-32,5,-2.31,20090598,14803,4.18,1366,1367,1348,1797,969,1383,1357.20,2.30,0,2696,1528,1455,1387,1314,1246,1492,1351,124,414,500,820,1,1,24822362,335,-3.56,3.34,12,0.06,-379.00,405.00,2975,20240828,-54.59,1104,20241209,22.37,1460,-7.47,20250306,1221,10.65,20250102,2975,-54.59,20240828,1104,22.37,20241209,0.31,N,047080,500,124 억,,571074,N,N,0,N,00,N 20250306,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1383,81,2,6.22,485737903,348403,1002.31,1319,1460,1319,1692,912,1302,1394.21,2.31,0,-11073,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,343,-3.65,3.41,12,1.40,-379.00,405.00,3300,20240222,-58.09,1104,20241209,25.27,1460,-5.27,20250306,1221,13.27,20250102,2975,-53.51,20240828,1104,25.27,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N 20250306,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,41,2,3.15,74417806,55592,159.93,1319,1353,1319,1692,912,1302,1338.64,2.31,0,3402,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,333,-3.54,3.32,12,0.22,-379.00,405.00,3300,20240222,-59.30,1104,20241209,21.65,1389,-3.31,20250220,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N 20250306,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,28,2,2.15,63395325,47344,136.20,1319,1353,1319,1692,912,1302,1339.04,2.31,0,3455,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,330,-3.51,3.28,12,0.19,-379.00,405.00,3300,20240222,-59.70,1104,20241209,20.47,1389,-4.25,20250220,1221,8.93,20250102,2975,-55.29,20240828,1104,20.47,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N diff --git a/047310/price/prices-20250301.csv b/047310/price/prices-20250301.csv index 429d4f8fb34e..4da178c32ea0 100644 --- a/047310/price/prices-20250301.csv +++ b/047310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,0,3,0.00,350392407,73193,66.79,4795,4875,4735,6250,3370,4810,4786.85,0.42,0,2098,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1761,10.46,0.90,12,0.20,460.00,5357.00,13420,20240228,-64.16,4340,20241115,10.83,6630,-27.45,20250106,4735,1.58,20250307,10270,-53.16,20240311,4340,10.83,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,25,2,0.52,319601862,66798,60.95,4795,4875,4735,6250,3370,4810,4784.60,0.42,0,1473,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1770,10.51,0.90,12,0.18,460.00,5357.00,13420,20240228,-63.97,4340,20241115,11.41,6630,-27.07,20250106,4735,2.11,20250307,10270,-52.92,20240311,4340,11.41,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,65,2,1.35,279286437,58472,53.36,4795,4875,4735,6250,3370,4810,4776.41,0.42,0,4582,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1785,10.60,0.91,12,0.16,460.00,5357.00,13420,20240228,-63.67,4340,20241115,12.33,6630,-26.47,20250106,4735,2.96,20250307,10270,-52.53,20240311,4340,12.33,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,222979792,46754,42.66,4795,4800,4735,6250,3370,4810,4769.21,0.42,0,2120,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.13,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,182198979,38204,34.86,4795,4800,4735,6250,3370,4810,4769.10,0.42,0,1786,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.10,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-25,5,-0.52,157079917,32934,30.05,4795,4800,4735,6250,3370,4810,4769.53,0.42,0,2209,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1752,10.40,0.89,12,0.09,460.00,5357.00,13420,20240228,-64.34,4340,20241115,10.25,6630,-27.83,20250106,4735,1.06,20250307,10270,-53.41,20240311,4340,10.25,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,85567912,17943,16.37,4795,4800,4735,6250,3370,4810,4768.87,0.42,0,-3067,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.05,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N +20250307,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-60,5,-1.25,46917397,9820,8.96,4795,4800,4740,6250,3370,4810,4777.73,0.42,0,-4342,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1739,10.33,0.89,12,0.03,460.00,5357.00,13420,20240228,-64.61,4340,20241115,9.45,6630,-28.36,20250106,4740,0.21,20250307,10270,-53.75,20240311,4340,9.45,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N 20250306,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,10,2,0.21,521738496,107844,101.72,4805,4920,4805,6240,3360,4800,4837.93,0.42,0,1779,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1761,10.46,0.90,12,0.29,460.00,5357.00,13640,20240222,-64.74,4340,20241115,10.83,6630,-27.45,20250106,4770,0.84,20250304,10490,-54.15,20240306,4340,10.83,20241115,1.67,N,047310,500,185 억,,152759,N,N,12,N,00,N 20250306,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,15,2,0.31,497853704,102876,97.03,4805,4920,4805,6240,3360,4800,4839.36,0.42,0,2666,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1763,10.47,0.90,12,0.28,460.00,5357.00,13640,20240222,-64.70,4340,20241115,10.94,6630,-27.38,20250106,4770,0.94,20250304,10490,-54.10,20240306,4340,10.94,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N 20250306,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,25,2,0.52,417406709,86170,81.27,4805,4920,4805,6240,3360,4800,4843.99,0.42,0,6012,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1766,10.49,0.90,12,0.24,460.00,5357.00,13640,20240222,-64.63,4340,20241115,11.18,6630,-27.22,20250106,4770,1.15,20250304,10490,-54.00,20240306,4340,11.18,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N diff --git a/047400/price/prices-20250301.csv b/047400/price/prices-20250301.csv index ff30f36f32c8..c28fb6104661 100644 --- a/047400/price/prices-20250301.csv +++ b/047400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-35,5,-1.57,411670581,186741,65.05,2225,2225,2180,2890,1560,2225,2204.51,0.00,0,-2176,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,920,-5.09,1.44,12,0.44,-430.00,1517.00,3095,20240223,-29.24,1940,20240909,12.89,2785,-21.36,20250203,2120,3.30,20250102,3085,-29.01,20240517,1940,12.89,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,150504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-30,5,-1.35,372693316,168914,58.84,2225,2225,2185,2890,1560,2225,2206.41,0.00,0,-4594,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,922,-5.10,1.45,12,0.40,-430.00,1517.00,3095,20240223,-29.08,1940,20240909,13.14,2785,-21.18,20250203,2120,3.54,20250102,3085,-28.85,20240517,1940,13.14,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,140501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-20,5,-0.90,296789441,134358,46.80,2225,2225,2200,2890,1560,2225,2208.95,0.00,0,4225,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,926,-5.13,1.45,12,0.32,-430.00,1517.00,3095,20240223,-28.76,1940,20240909,13.66,2785,-20.83,20250203,2120,4.01,20250102,3085,-28.53,20240517,1940,13.66,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,130502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-20,5,-0.90,253351132,114664,39.94,2225,2225,2205,2890,1560,2225,2209.51,0.00,0,7812,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,926,-5.13,1.45,12,0.27,-430.00,1517.00,3095,20240223,-28.76,1940,20240909,13.66,2785,-20.83,20250203,2120,4.01,20250102,3085,-28.53,20240517,1940,13.66,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,120504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-15,5,-0.67,215101341,97349,33.91,2225,2225,2205,2890,1560,2225,2209.59,0.00,0,6906,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,928,-5.14,1.46,12,0.23,-430.00,1517.00,3095,20240223,-28.59,1940,20240909,13.92,2785,-20.65,20250203,2120,4.25,20250102,3085,-28.36,20240517,1940,13.92,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,110502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-15,5,-0.67,178634755,80833,28.16,2225,2225,2205,2890,1560,2225,2209.92,0.00,0,8251,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,928,-5.14,1.46,12,0.19,-430.00,1517.00,3095,20240223,-28.59,1940,20240909,13.92,2785,-20.65,20250203,2120,4.25,20250102,3085,-28.36,20240517,1940,13.92,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,100500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-20,5,-0.90,94861400,42896,14.94,2225,2225,2205,2890,1560,2225,2211.43,0.00,0,12469,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,926,-5.13,1.45,12,0.10,-430.00,1517.00,3095,20240223,-28.76,1940,20240909,13.66,2785,-20.83,20250203,2120,4.01,20250102,3085,-28.53,20240517,1940,13.66,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N +20250307,090503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,9895990,4459,1.55,2225,2225,2210,2890,1560,2225,2219.33,0.00,0,-1628,2308,2266,2238,2196,2168,2252,2182,210,665,500,1550,5,1,42000000,930,-5.15,1.46,12,0.01,-430.00,1517.00,3095,20240223,-28.43,1940,20240909,14.18,2785,-20.47,20250203,2120,4.48,20250102,3085,-28.20,20240517,1940,14.18,20240909,0.47,N,047400,500,210 억,,0,N,N,3,N,00,N 20250306,160500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-35,5,-1.55,634714427,283224,100.90,2265,2280,2210,2935,1585,2260,2241.06,0.00,0,-36644,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,935,-5.17,1.47,12,0.67,-430.00,1517.00,3095,20240223,-28.11,1940,20240909,14.69,2785,-20.11,20250203,2120,4.95,20250102,3085,-27.88,20240517,1940,14.69,20240909,0.50,N,047400,500,210 억,,0,N,N,3,N,00,N 20250306,150459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-35,5,-1.55,583393512,260060,92.65,2265,2280,2215,2935,1585,2260,2243.30,0.00,0,-35612,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,935,-5.17,1.47,12,0.62,-430.00,1517.00,3095,20240223,-28.11,1940,20240909,14.69,2785,-20.11,20250203,2120,4.95,20250102,3085,-27.88,20240517,1940,14.69,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N 20250306,140458,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-30,5,-1.33,489799447,217924,77.64,2265,2280,2220,2935,1585,2260,2247.57,0.00,0,-27854,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,937,-5.19,1.47,12,0.52,-430.00,1517.00,3095,20240223,-27.95,1940,20240909,14.95,2785,-19.93,20250203,2120,5.19,20250102,3085,-27.71,20240517,1940,14.95,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N diff --git a/047560/price/prices-20250301.csv b/047560/price/prices-20250301.csv index db76922702a0..c379941efe48 100644 --- a/047560/price/prices-20250301.csv +++ b/047560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18400,-1210,5,-6.17,8647232205,467031,270.49,19310,19560,18190,25450,13730,19610,18515.47,0.42,0,36007,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2138,-33.95,2.47,12,4.02,-542.00,7458.00,32800,20240223,-43.90,11220,20240805,63.99,27250,-32.48,20250205,18190,1.15,20250307,32000,-42.50,20240313,11220,63.99,20240805,6.86,N,047560,500,58 억,,49032,N,N,188,N,00,N +20250307,150504,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18350,-1260,5,-6.43,8118347835,438285,253.84,19310,19560,18190,25450,13730,19610,18522.97,0.42,0,31589,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2132,-33.86,2.46,12,3.77,-542.00,7458.00,32800,20240223,-44.05,11220,20240805,63.55,27250,-32.66,20250205,18190,0.88,20250307,32000,-42.66,20240313,11220,63.55,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,140501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18320,-1290,5,-6.58,7201640465,388172,224.82,19310,19560,18190,25450,13730,19610,18552.69,0.42,0,14301,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2128,-33.80,2.46,12,3.34,-542.00,7458.00,32800,20240223,-44.15,11220,20240805,63.28,27250,-32.77,20250205,18190,0.71,20250307,32000,-42.75,20240313,11220,63.28,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,130503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18450,-1160,5,-5.92,6556235690,353129,204.52,19310,19560,18190,25450,13730,19610,18566.10,0.42,0,9280,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2143,-34.04,2.47,12,3.04,-542.00,7458.00,32800,20240223,-43.75,11220,20240805,64.44,27250,-32.29,20250205,18190,1.43,20250307,32000,-42.34,20240313,11220,64.44,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,120504,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18230,-1380,5,-7.04,5988798740,322193,186.60,19310,19560,18190,25450,13730,19610,18587.59,0.42,0,-554,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2118,-33.63,2.44,12,2.77,-542.00,7458.00,32800,20240223,-44.42,11220,20240805,62.48,27250,-33.10,20250205,18190,0.22,20250307,32000,-43.03,20240313,11220,62.48,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,110502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18270,-1340,5,-6.83,5134039135,275401,159.50,19310,19560,18190,25450,13730,19610,18642.03,0.42,0,-302,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2123,-33.71,2.45,12,2.37,-542.00,7458.00,32800,20240223,-44.30,11220,20240805,62.83,27250,-32.95,20250205,18190,0.44,20250307,32000,-42.91,20240313,11220,62.83,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,100500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18650,-960,5,-4.90,3090223650,164201,95.10,19310,19560,18420,25450,13730,19610,18819.73,0.42,0,11284,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2167,-34.41,2.50,12,1.41,-542.00,7458.00,32800,20240223,-43.14,11220,20240805,66.22,27250,-31.56,20250205,18420,1.25,20250307,32000,-41.72,20240313,11220,66.22,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N +20250307,090504,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19190,-420,5,-2.14,205303740,10640,6.16,19310,19560,19160,25450,13730,19610,19295.26,0.42,0,413,20996,20302,19956,19262,18916,20130,19090,58,5840,500,12150,10,1,11617642,2229,-35.41,2.57,12,0.09,-542.00,7458.00,32800,20240223,-41.49,11220,20240805,71.03,27250,-29.58,20250205,19160,0.16,20250307,32000,-40.03,20240313,11220,71.03,20240805,6.86,N,047560,500,58 억,,49032,N,N,127,N,00,N 20250306,160500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19610,-840,5,-4.11,3401100310,170952,53.03,20600,20650,19610,26550,14350,20450,19895.44,0.61,0,-21938,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2278,-36.18,2.63,12,1.47,-542.00,7458.00,32800,20240223,-40.21,11220,20240805,74.78,27250,-28.04,20250205,19300,1.61,20250304,32000,-38.72,20240313,11220,74.78,20240805,6.98,N,047560,500,58 억,,70288,N,N,127,N,00,N 20250306,150459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19660,-790,5,-3.86,3029227095,152025,47.16,20600,20650,19650,26550,14350,20450,19925.85,0.61,0,-27301,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2284,-36.27,2.64,12,1.31,-542.00,7458.00,32800,20240223,-40.06,11220,20240805,75.22,27250,-27.85,20250205,19300,1.87,20250304,32000,-38.56,20240313,11220,75.22,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N 20250306,140459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19830,-620,5,-3.03,2397996845,120059,37.24,20600,20650,19720,26550,14350,20450,19973.49,0.61,0,-25965,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2304,-36.59,2.66,12,1.03,-542.00,7458.00,32800,20240223,-39.54,11220,20240805,76.74,27250,-27.23,20250205,19300,2.75,20250304,32000,-38.03,20240313,11220,76.74,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N diff --git a/047770/price/prices-20250301.csv b/047770/price/prices-20250301.csv index 545c258b12f5..f13c5c642679 100644 --- a/047770/price/prices-20250301.csv +++ b/047770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1315,2,2,0.15,53473818,40437,62.98,1313,1345,1313,1706,920,1313,1322.40,1.65,0,-12188,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,498,13.42,0.78,12,0.11,98.00,1679.00,2110,20240911,-37.68,1150,20240805,14.35,1632,-19.42,20250107,1310,0.38,20250305,2110,-37.68,20240911,1150,14.35,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,150504,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1332,19,2,1.45,51078079,38618,60.15,1313,1345,1313,1706,920,1313,1322.65,1.65,0,-11991,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,504,13.59,0.79,12,0.10,98.00,1679.00,2110,20240911,-36.87,1150,20240805,15.83,1632,-18.38,20250107,1310,1.68,20250305,2110,-36.87,20240911,1150,15.83,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,140502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1318,5,2,0.38,46208686,34946,54.43,1313,1345,1313,1706,920,1313,1322.29,1.65,0,-10770,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,499,13.45,0.78,12,0.09,98.00,1679.00,2110,20240911,-37.54,1150,20240805,14.61,1632,-19.24,20250107,1310,0.61,20250305,2110,-37.54,20240911,1150,14.61,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,130503,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1331,18,2,1.37,38352165,28997,45.16,1313,1345,1313,1706,920,1313,1322.63,1.65,0,-5993,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,504,13.58,0.79,12,0.08,98.00,1679.00,2110,20240911,-36.92,1150,20240805,15.74,1632,-18.44,20250107,1310,1.60,20250305,2110,-36.92,20240911,1150,15.74,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,120504,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1324,11,2,0.84,36378256,27514,42.85,1313,1345,1313,1706,920,1313,1322.17,1.65,0,-4719,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,501,13.51,0.79,12,0.07,98.00,1679.00,2110,20240911,-37.25,1150,20240805,15.13,1632,-18.87,20250107,1310,1.07,20250305,2110,-37.25,20240911,1150,15.13,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,110502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1339,26,2,1.98,32378636,24486,38.14,1313,1345,1313,1706,920,1313,1322.33,1.65,0,-4281,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,507,13.66,0.80,12,0.06,98.00,1679.00,2110,20240911,-36.54,1150,20240805,16.43,1632,-17.95,20250107,1310,2.21,20250305,2110,-36.54,20240911,1150,16.43,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,100501,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,3,2,0.23,25733440,19472,30.33,1313,1345,1313,1706,920,1313,1321.56,1.65,0,-4693,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,498,13.43,0.78,12,0.05,98.00,1679.00,2110,20240911,-37.63,1150,20240805,14.43,1632,-19.36,20250107,1310,0.46,20250305,2110,-37.63,20240911,1150,14.43,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N +20250307,090504,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1322,9,2,0.69,7142346,5433,8.46,1313,1322,1313,1706,920,1313,1314.62,1.65,0,-1538,1373,1343,1328,1298,1283,1335,1290,189,393,500,840,1,1,37842602,500,13.49,0.79,12,0.01,98.00,1679.00,2110,20240911,-37.35,1150,20240805,14.96,1632,-19.00,20250107,1310,0.92,20250305,2110,-37.35,20240911,1150,14.96,20240805,3.11,N,047770,500,189 억,,624380,N,N,0,N,00,N 20250306,160501,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,-46,5,-3.38,85231519,64134,100.99,1358,1358,1313,1766,952,1359,1328.98,1.70,0,-17960,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,497,13.40,0.78,12,0.17,98.00,1679.00,2110,20240911,-37.77,1150,20240805,14.17,1632,-19.55,20250107,1310,0.23,20250305,2110,-37.77,20240911,1150,14.17,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N 20250306,150500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1322,-37,5,-2.72,70530763,52973,83.42,1358,1358,1319,1766,952,1359,1331.45,1.70,0,-17806,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,500,13.49,0.79,12,0.14,98.00,1679.00,2110,20240911,-37.35,1150,20240805,14.96,1632,-19.00,20250107,1310,0.92,20250305,2110,-37.35,20240911,1150,14.96,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N 20250306,140459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1331,-28,5,-2.06,46284488,34618,54.51,1358,1358,1324,1766,952,1359,1337.01,1.70,0,-13702,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,504,13.58,0.79,12,0.09,98.00,1679.00,2110,20240911,-36.92,1150,20240805,15.74,1632,-18.44,20250107,1310,1.60,20250305,2110,-36.92,20240911,1150,15.74,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N diff --git a/047810/price/prices-20250301.csv b/047810/price/prices-20250301.csv index 5606471fd252..5bc7e2612439 100644 --- a/047810/price/prices-20250301.csv +++ b/047810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160502,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79700,3300,2,4.32,255201090950,3281779,54.96,76000,80000,74600,99300,53500,76400,77762.94,35.03,0,135237,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,77688,34.68,4.86,12,3.37,2298.00,16388.00,80000,20250307,-0.38,48000,20240805,66.04,80000,-0.38,20250307,49050,62.49,20250211,80000,-0.38,20250307,48000,66.04,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,1149,N,00,N +20250307,150505,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79400,3000,2,3.93,237358638500,3057340,51.20,76000,80000,74600,99300,53500,76400,77636.28,35.03,0,75253,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,77395,34.55,4.85,12,3.14,2298.00,16388.00,80000,20250307,-0.75,48000,20240805,65.42,80000,-0.75,20250307,49050,61.88,20250211,80000,-0.75,20250307,48000,65.42,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,140502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78100,1700,2,2.23,179313297250,2325755,38.95,76000,78900,74600,99300,53500,76400,77099.42,35.03,0,-51821,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,76128,33.99,4.77,12,2.39,2298.00,16388.00,79000,20250306,-1.14,48000,20240805,62.71,79000,-1.14,20250306,49050,59.23,20250211,79000,-1.14,20250306,48000,62.71,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,130503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78300,1900,2,2.49,142581707850,1856059,31.08,76000,78700,74600,99300,53500,76400,76819.94,35.03,0,-74780,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,76323,34.07,4.78,12,1.90,2298.00,16388.00,79000,20250306,-0.89,48000,20240805,63.13,79000,-0.89,20250306,49050,59.63,20250211,79000,-0.89,20250306,48000,63.13,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,120504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78000,1600,2,2.09,121296021300,1584089,26.53,76000,78700,74600,99300,53500,76400,76571.63,35.03,0,-86096,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,76031,33.94,4.76,12,1.63,2298.00,16388.00,79000,20250306,-1.27,48000,20240805,62.50,79000,-1.27,20250306,49050,59.02,20250211,79000,-1.27,20250306,48000,62.50,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,110503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76900,500,2,0.65,78650067350,1036550,17.36,76000,77300,74600,99300,53500,76400,75876.01,35.03,0,-65010,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,74958,33.46,4.69,12,1.06,2298.00,16388.00,79000,20250306,-2.66,48000,20240805,60.21,79000,-2.66,20250306,49050,56.78,20250211,79000,-2.66,20250306,48000,60.21,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,100501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76300,-100,5,-0.13,53009008900,701663,11.75,76000,76400,74600,99300,53500,76400,75545.84,35.03,0,-50952,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,74374,33.20,4.66,12,0.72,2298.00,16388.00,79000,20250306,-3.42,48000,20240805,58.96,79000,-3.42,20250306,49050,55.56,20250211,79000,-3.42,20250306,48000,58.96,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N +20250307,090504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74800,-1600,5,-2.09,13532905100,179675,3.01,76000,76200,74600,99300,53500,76400,75309.65,35.03,0,-15855,84533,80466,74933,70866,65333,82500,72900,4874,22900,5000,56530,100,1,97475107,72911,32.55,4.56,12,0.18,2298.00,16388.00,79000,20250306,-5.32,48000,20240805,55.83,79000,-5.32,20250306,49050,52.50,20250211,79000,-5.32,20250306,48000,55.83,20240805,0.97,N,047810,5000,4873 억,,34144836,N,N,4185,N,00,N 20250306,160501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,76400,6900,2,9.93,448544607650,5934552,237.22,69500,79000,69400,90300,48700,69500,75581.54,34.57,0,323313,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,74471,33.25,4.66,12,6.09,2298.00,16388.00,79000,20250306,-3.29,48000,20240805,59.17,79000,-3.29,20250306,49050,55.76,20250211,79000,-3.29,20250306,48000,59.17,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,4185,N,00,N 20250306,150500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75700,6200,2,8.92,428079628650,5665817,226.48,69500,79000,69400,90300,48700,69500,75554.83,34.57,0,215858,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73789,32.94,4.62,12,5.81,2298.00,16388.00,79000,20250306,-4.18,48000,20240805,57.71,79000,-4.18,20250306,49050,54.33,20250211,79000,-4.18,20250306,48000,57.71,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N 20250306,140459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75700,6200,2,8.92,405686881750,5369852,214.65,69500,79000,69400,90300,48700,69500,75549.02,34.57,0,156939,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73789,32.94,4.62,12,5.51,2298.00,16388.00,79000,20250306,-4.18,48000,20240805,57.71,79000,-4.18,20250306,49050,54.33,20250211,79000,-4.18,20250306,48000,57.71,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N diff --git a/047820/price/prices-20250301.csv b/047820/price/prices-20250301.csv index d3aa649a7e8e..67541ada2e51 100644 --- a/047820/price/prices-20250301.csv +++ b/047820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160502,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,150505,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,140502,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,130503,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,120505,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,110503,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,100501,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250307,090505,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240223,0.00,5400,20240223,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240307,5400,0.00,20240307,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250306,160501,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240222,0.00,5400,20240222,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240306,5400,0.00,20240306,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250306,150500,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240222,0.00,5400,20240222,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240306,5400,0.00,20240306,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250306,140500,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240222,0.00,5400,20240222,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240306,5400,0.00,20240306,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250301.csv b/047920/price/prices-20250301.csv index acf8ebab5c90..01cc55f6ab8e 100644 --- a/047920/price/prices-20250301.csv +++ b/047920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29250,100,2,0.34,11404263875,394459,66.83,28650,29750,28450,37850,20450,29150,28910.61,1.13,0,-16756,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9306,-45.56,10.06,12,1.24,-642.00,2908.00,42050,20240321,-30.44,15150,20240520,93.07,33250,-12.03,20250227,22750,28.57,20250115,42050,-30.44,20240321,15150,93.07,20240520,0.00,N,047920,500,159 억,,358082,N,N,18,N,00,N +20250307,150505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29150,0,3,0.00,10388728550,359643,60.93,28650,29750,28450,37850,20450,29150,28886.21,1.13,0,-7566,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9274,-45.40,10.02,12,1.13,-642.00,2908.00,42050,20240321,-30.68,15150,20240520,92.41,33250,-12.33,20250227,22750,28.13,20250115,42050,-30.68,20240321,15150,92.41,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,140502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28850,-300,5,-1.03,7412370450,257642,43.65,28650,29300,28450,37850,20450,29150,28770.01,1.13,0,3818,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9179,-44.94,9.92,12,0.81,-642.00,2908.00,42050,20240321,-31.39,15150,20240520,90.43,33250,-13.23,20250227,22750,26.81,20250115,42050,-31.39,20240321,15150,90.43,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,130504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28950,-200,5,-0.69,6423072075,223209,37.81,28650,29300,28450,37850,20450,29150,28776.02,1.13,0,-1716,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9210,-45.09,9.96,12,0.70,-642.00,2908.00,42050,20240321,-31.15,15150,20240520,91.09,33250,-12.93,20250227,22750,27.25,20250115,42050,-31.15,20240321,15150,91.09,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,120505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28600,-550,5,-1.89,5380233400,187019,31.68,28650,29300,28450,37850,20450,29150,28768.34,1.13,0,1000,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9099,-44.55,9.83,12,0.59,-642.00,2908.00,42050,20240321,-31.99,15150,20240520,88.78,33250,-13.98,20250227,22750,25.71,20250115,42050,-31.99,20240321,15150,88.78,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,110503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,-250,5,-0.86,4633882050,161065,27.29,28650,29300,28450,37850,20450,29150,28770.22,1.13,0,3082,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9195,-45.02,9.94,12,0.51,-642.00,2908.00,42050,20240321,-31.27,15150,20240520,90.76,33250,-13.08,20250227,22750,27.03,20250115,42050,-31.27,20240321,15150,90.76,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,100501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28700,-450,5,-1.54,3681806525,128079,21.70,28650,29300,28450,37850,20450,29150,28746.32,1.13,0,5581,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9131,-44.70,9.87,12,0.40,-642.00,2908.00,42050,20240321,-31.75,15150,20240520,89.44,33250,-13.68,20250227,22750,26.15,20250115,42050,-31.75,20240321,15150,89.44,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N +20250307,090505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28600,-550,5,-1.89,658372000,23007,3.90,28650,28750,28500,37850,20450,29150,28615.77,1.13,0,3919,31583,30366,29333,28116,27083,29850,27600,159,8700,500,20400,50,1,31814994,9099,-44.55,9.83,12,0.07,-642.00,2908.00,42050,20240321,-31.99,15150,20240520,88.78,33250,-13.98,20250227,22750,25.71,20250115,42050,-31.99,20240321,15150,88.78,20240520,0.00,N,047920,500,159 억,,358082,N,N,43,N,00,N 20250306,160501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29150,-800,5,-2.67,17058170550,582418,88.27,29950,30550,28300,38900,21000,29950,29288.53,1.18,0,-17994,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9274,-45.40,10.02,12,1.83,-642.00,2908.00,42050,20240321,-30.68,15150,20240520,92.41,33250,-12.33,20250227,22750,28.13,20250115,42050,-30.68,20240321,15150,92.41,20240520,0.00,N,047920,500,159 억,,376008,N,N,43,N,00,N 20250306,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28775,-1175,5,-3.92,16176252450,551967,83.65,29950,30550,28300,38900,21000,29950,29306.46,1.18,0,-26905,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9155,-44.82,9.90,12,1.73,-642.00,2908.00,42050,20240321,-31.57,15150,20240520,89.93,33250,-13.46,20250227,22750,26.48,20250115,42050,-31.57,20240321,15150,89.93,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N 20250306,140500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28850,-1100,5,-3.67,14735661025,502080,76.09,29950,30550,28300,38900,21000,29950,29349.13,1.18,0,-23888,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9179,-44.94,9.92,12,1.58,-642.00,2908.00,42050,20240321,-31.39,15150,20240520,90.43,33250,-13.23,20250227,22750,26.81,20250115,42050,-31.39,20240321,15150,90.43,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N diff --git a/048410/price/prices-20250301.csv b/048410/price/prices-20250301.csv index eede9fc4a143..bab5ec67af06 100644 --- a/048410/price/prices-20250301.csv +++ b/048410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11920,-220,5,-1.81,1591851715,132812,85.50,12130,12180,11840,15780,8500,12140,11985.91,9.72,0,-2737,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5724,-34.15,10.95,12,0.28,-349.00,1089.00,22757,20240322,-47.62,11470,20250225,3.92,16450,-27.54,20250108,11470,3.92,20250225,24150,-50.64,20240322,11470,3.92,20250225,0.51,N,048410,500,240 억,,4668636,N,N,2818,N,00,N +20250307,150505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11940,-200,5,-1.65,1478611845,123311,79.38,12130,12180,11840,15780,8500,12140,11990.92,9.72,0,-1715,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5734,-34.21,10.96,12,0.26,-349.00,1089.00,22757,20240322,-47.53,11470,20250225,4.10,16450,-27.42,20250108,11470,4.10,20250225,24150,-50.56,20240322,11470,4.10,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,140503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11940,-200,5,-1.65,1130104365,94039,60.54,12130,12180,11840,15780,8500,12140,12017.40,9.72,0,14121,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5734,-34.21,10.96,12,0.20,-349.00,1089.00,22757,20240322,-47.53,11470,20250225,4.10,16450,-27.42,20250108,11470,4.10,20250225,24150,-50.56,20240322,11470,4.10,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,130504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11970,-170,5,-1.40,901096785,74926,48.23,12130,12180,11840,15780,8500,12140,12026.49,9.72,0,11065,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5748,-34.30,10.99,12,0.16,-349.00,1089.00,22757,20240322,-47.40,11470,20250225,4.36,16450,-27.23,20250108,11470,4.36,20250225,24150,-50.43,20240322,11470,4.36,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,120505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12080,-60,5,-0.49,778520565,64704,41.65,12130,12180,11840,15780,8500,12140,12032.03,9.72,0,11973,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5801,-34.61,11.09,12,0.13,-349.00,1089.00,22757,20240322,-46.92,11470,20250225,5.32,16450,-26.57,20250108,11470,5.32,20250225,24150,-49.98,20240322,11470,5.32,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,110504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12030,-110,5,-0.91,589923315,49024,31.56,12130,12180,11840,15780,8500,12140,12033.36,9.72,0,13913,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5777,-34.47,11.05,12,0.10,-349.00,1089.00,22757,20240322,-47.14,11470,20250225,4.88,16450,-26.87,20250108,11470,4.88,20250225,24150,-50.19,20240322,11470,4.88,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,100502,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12010,-130,5,-1.07,357433895,29691,19.11,12130,12180,11840,15780,8500,12140,12038.46,9.72,0,8178,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5767,-34.41,11.03,12,0.06,-349.00,1089.00,22757,20240322,-47.23,11470,20250225,4.71,16450,-26.99,20250108,11470,4.71,20250225,24150,-50.27,20240322,11470,4.71,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N +20250307,090505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12010,-130,5,-1.07,92131575,7704,4.96,12130,12130,11840,15780,8500,12140,11958.93,9.72,0,1046,12553,12346,12163,11956,11773,12255,11865,240,3640,500,9220,10,1,48021608,5767,-34.41,11.03,12,0.02,-349.00,1089.00,22757,20240322,-47.23,11470,20250225,4.71,16450,-26.99,20250108,11470,4.71,20250225,24150,-50.27,20240322,11470,4.71,20250225,0.51,N,048410,500,240 억,,4668636,N,N,8,N,00,N 20250306,160502,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12140,-110,5,-0.90,1849099435,152513,98.90,12330,12370,11980,15920,8580,12250,12124.15,9.48,0,-32426,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5830,-34.79,11.15,12,0.32,-349.00,1089.00,22757,20240322,-46.65,11470,20250225,5.84,16450,-26.20,20250108,11470,5.84,20250225,24150,-49.73,20240322,11470,5.84,20250225,0.53,N,048410,500,240 억,,4554341,N,N,8,N,00,N 20250306,150501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11990,-260,5,-2.12,1730007865,142647,92.50,12330,12370,11980,15920,8580,12250,12127.85,9.48,0,-34367,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5758,-34.36,11.01,12,0.30,-349.00,1089.00,22757,20240322,-47.31,11470,20250225,4.53,16450,-27.11,20250108,11470,4.53,20250225,24150,-50.35,20240322,11470,4.53,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N 20250306,140500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12025,-225,5,-1.84,1336538825,109879,71.25,12330,12370,12020,15920,8580,12250,12163.69,9.48,0,-23332,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5775,-34.46,11.04,12,0.23,-349.00,1089.00,22757,20240322,-47.16,11470,20250225,4.84,16450,-26.90,20250108,11470,4.84,20250225,24150,-50.21,20240322,11470,4.84,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N diff --git a/048430/price/prices-20250301.csv b/048430/price/prices-20250301.csv index 5b0870309405..c64181986f58 100644 --- a/048430/price/prices-20250301.csv +++ b/048430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-420,5,-4.33,16746505090,1762476,79.37,9740,10070,7900,12610,6790,9700,9501.83,1.20,0,-64583,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1069,6.19,0.80,12,15.30,1499.00,11641.00,11600,20240328,-20.00,6050,20240806,53.39,10220,-9.20,20250306,7610,21.94,20250102,11600,-20.00,20240328,6050,53.39,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-590,5,-6.08,16230477045,1706002,76.83,9740,10070,7900,12610,6790,9700,9513.14,1.20,0,-65499,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1049,6.08,0.78,12,14.81,1499.00,11641.00,11600,20240328,-21.47,6050,20240806,50.58,10220,-10.86,20250306,7610,19.71,20250102,11600,-21.47,20240328,6050,50.58,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-990,5,-10.21,12640801050,1299339,58.51,9740,10070,8700,12610,6790,9700,9728.76,1.20,0,-68073,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1003,5.81,0.75,12,11.28,1499.00,11641.00,11600,20240328,-24.91,6050,20240806,43.97,10220,-14.77,20250306,7610,14.45,20250102,11600,-24.91,20240328,6050,43.97,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-30,5,-0.31,11301946205,1155488,52.04,9740,10070,9450,12610,6790,9700,9781.49,1.20,0,-63619,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1114,6.45,0.83,12,10.03,1499.00,11641.00,11600,20240328,-16.64,6050,20240806,59.83,10220,-5.38,20250306,7610,27.07,20250102,11600,-16.64,20240328,6050,59.83,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9920,220,2,2.27,10396870130,1063248,47.88,9740,10070,9450,12610,6790,9700,9778.82,1.20,0,-57202,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1143,6.62,0.85,12,9.23,1499.00,11641.00,11600,20240328,-14.48,6050,20240806,63.97,10220,-2.94,20250306,7610,30.35,20250102,11600,-14.48,20240328,6050,63.97,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-80,5,-0.82,8850110720,905452,40.78,9740,10070,9450,12610,6790,9700,9774.70,1.20,0,-50426,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1108,6.42,0.83,12,7.86,1499.00,11641.00,11600,20240328,-17.07,6050,20240806,59.01,10220,-5.87,20250306,7610,26.41,20250102,11600,-17.07,20240328,6050,59.01,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,60,2,0.62,5395110255,553118,24.91,9740,10000,9450,12610,6790,9700,9754.54,1.20,0,-47213,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1124,6.51,0.84,12,4.80,1499.00,11641.00,11600,20240328,-15.86,6050,20240806,61.32,10220,-4.50,20250306,7610,28.25,20250102,11600,-15.86,20240328,6050,61.32,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N +20250307,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-180,5,-1.86,1336999625,139177,6.27,9740,9750,9450,12610,6790,9700,9602.59,1.20,0,-7235,10926,10312,9606,8992,8286,10620,9300,58,2910,500,6400,10,1,11520000,1097,6.35,0.82,12,1.21,1499.00,11641.00,11600,20240328,-17.93,6050,20240806,57.36,10220,-6.85,20250306,7610,25.10,20250102,11600,-17.93,20240328,6050,57.36,20240806,3.79,N,048430,500,57 억,,138422,N,N,0,N,00,N 20250306,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,1290,2,15.34,19045931955,1995283,2509.51,9300,10220,8900,10930,5890,8410,9545.00,1.99,0,-90855,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1117,6.47,0.83,12,17.32,1499.00,11641.00,11600,20240328,-16.38,6050,20240806,60.33,10220,-5.09,20250306,7610,27.46,20250102,11600,-16.38,20240328,6050,60.33,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N 20250306,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,910,2,10.82,17618389585,1846407,2322.26,9300,10220,8900,10930,5890,8410,9541.99,1.99,0,-107760,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1074,6.22,0.80,12,16.03,1499.00,11641.00,11600,20240328,-19.66,6050,20240806,54.05,10220,-8.81,20250306,7610,22.47,20250102,11600,-19.66,20240328,6050,54.05,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N 20250306,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,750,2,8.92,16105676100,1684038,2118.05,9300,10220,8900,10930,5890,8410,9563.72,1.99,0,-138573,8776,8592,8486,8302,8196,8540,8250,58,2520,500,5550,10,1,11520000,1055,6.11,0.79,12,14.62,1499.00,11641.00,11600,20240328,-21.03,6050,20240806,51.40,10220,-10.37,20250306,7610,20.37,20250102,11600,-21.03,20240328,6050,51.40,20240806,3.76,N,048430,500,57 억,,229401,N,N,0,N,00,N diff --git a/048470/price/prices-20250301.csv b/048470/price/prices-20250301.csv index ae92ff7adacc..52375cf201e0 100644 --- a/048470/price/prices-20250301.csv +++ b/048470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,225,2,6.02,32051578972,7464017,492.83,3750,4600,3640,4855,2615,3735,4294.33,1.26,0,45434,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,396,-18.08,0.55,12,74.64,-219.00,7243.00,5980,20240604,-33.78,3000,20241209,32.00,4600,-13.91,20250307,3115,27.13,20250102,5980,-33.78,20240604,3000,32.00,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,240,2,6.43,31662914550,7366162,486.37,3750,4600,3640,4855,2615,3735,4298.56,1.26,0,38624,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,398,-18.15,0.55,12,73.66,-219.00,7243.00,5980,20240604,-33.53,3000,20241209,32.50,4600,-13.59,20250307,3115,27.61,20250102,5980,-33.53,20240604,3000,32.50,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,145,2,3.88,31045819286,7210631,476.10,3750,4600,3640,4855,2615,3735,4305.70,1.26,0,19136,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,388,-17.72,0.54,12,72.11,-219.00,7243.00,5980,20240604,-35.12,3000,20241209,29.33,4600,-15.65,20250307,3115,24.56,20250102,5980,-35.12,20240604,3000,29.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,520,2,13.92,28717561844,6637546,438.26,3750,4600,3640,4855,2615,3735,4326.68,1.26,0,-28136,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,426,-19.43,0.59,12,66.38,-219.00,7243.00,5980,20240604,-28.85,3000,20241209,41.83,4600,-7.50,20250307,3115,36.60,20250102,5980,-28.85,20240604,3000,41.83,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,595,2,15.93,24166921332,5575432,368.13,3750,4600,3640,4855,2615,3735,4334.72,1.26,0,-22805,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,433,-19.77,0.60,12,55.75,-219.00,7243.00,5980,20240604,-27.59,3000,20241209,44.33,4600,-5.87,20250307,3115,39.00,20250102,5980,-27.59,20240604,3000,44.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,170,2,4.55,1774503990,467863,30.89,3750,3950,3640,4855,2615,3735,3793.00,1.26,0,-6483,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,391,-17.83,0.54,12,4.68,-219.00,7243.00,5980,20240604,-34.70,3000,20241209,30.17,4290,-8.97,20250306,3115,25.36,20250102,5980,-34.70,20240604,3000,30.17,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-65,5,-1.74,511305369,138493,9.14,3750,3775,3640,4855,2615,3735,3691.39,1.26,0,-4567,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,367,-16.76,0.51,12,1.38,-219.00,7243.00,5980,20240604,-38.63,3000,20241209,22.33,4290,-14.45,20250306,3115,17.82,20250102,5980,-38.63,20240604,3000,22.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N +20250307,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,25,2,0.67,141938379,38160,2.52,3750,3760,3680,4855,2615,3735,3718.84,1.26,0,-119,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,376,-17.17,0.52,12,0.38,-219.00,7243.00,5980,20240604,-37.12,3000,20241209,25.33,4290,-12.35,20250306,3115,20.71,20250102,5980,-37.12,20240604,3000,25.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N 20250306,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-410,5,-9.89,5892797160,1485907,25.81,4145,4290,3710,5380,2905,4145,3965.98,0.73,0,23619,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,374,-17.05,0.52,12,14.86,-219.00,7243.00,5980,20240604,-37.54,3000,20241209,24.50,4290,-12.94,20250306,3115,19.90,20250102,5980,-37.54,20240604,3000,24.50,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N 20250306,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-400,5,-9.65,5654697110,1422056,24.70,4145,4290,3720,5380,2905,4145,3976.42,0.73,0,21539,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,375,-17.10,0.52,12,14.22,-219.00,7243.00,5980,20240604,-37.37,3000,20241209,24.83,4290,-12.70,20250306,3115,20.22,20250102,5980,-37.37,20240604,3000,24.83,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N 20250306,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-325,5,-7.84,5273139842,1320517,22.93,4145,4290,3765,5380,2905,4145,3993.24,0.73,0,17609,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,382,-17.44,0.53,12,13.21,-219.00,7243.00,5980,20240604,-36.12,3000,20241209,27.33,4290,-10.96,20250306,3115,22.63,20250102,5980,-36.12,20240604,3000,27.33,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N diff --git a/048530/price/prices-20250301.csv b/048530/price/prices-20250301.csv index 8d559ee49060..d8be6975c762 100644 --- a/048530/price/prices-20250301.csv +++ b/048530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160504,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3870,-160,5,-3.97,799303895,204677,202.21,4035,4055,3810,5230,2825,4030,3905.29,3.66,0,-33656,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1322,-13.63,1.23,12,0.60,-284.00,3154.00,8220,20240320,-52.92,3810,20250307,1.57,6060,-36.14,20250114,3810,1.57,20250307,8220,-52.92,20240320,3810,1.57,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,150506,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3890,-140,5,-3.47,760362365,194606,192.26,4035,4055,3810,5230,2825,4030,3907.19,3.66,0,-32113,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1328,-13.70,1.23,12,0.57,-284.00,3154.00,8220,20240320,-52.68,3810,20250307,2.10,6060,-35.81,20250114,3810,2.10,20250307,8220,-52.68,20240320,3810,2.10,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,140504,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3855,-175,5,-4.34,701477900,179360,177.20,4035,4055,3810,5230,2825,4030,3911.01,3.66,0,-32101,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1317,-13.57,1.22,12,0.53,-284.00,3154.00,8220,20240320,-53.10,3810,20250307,1.18,6060,-36.39,20250114,3810,1.18,20250307,8220,-53.10,20240320,3810,1.18,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,130505,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3905,-125,5,-3.10,455243035,115445,114.05,4035,4055,3890,5230,2825,4030,3943.38,3.66,0,-28494,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1334,-13.75,1.24,12,0.34,-284.00,3154.00,8220,20240320,-52.49,3890,20250307,0.39,6060,-35.56,20250114,3890,0.39,20250307,8220,-52.49,20240320,3890,0.39,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,120506,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3910,-120,5,-2.98,349648234,88353,87.29,4035,4055,3900,5230,2825,4030,3957.40,3.66,0,-26453,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1335,-13.77,1.24,12,0.26,-284.00,3154.00,8220,20240320,-52.43,3900,20250307,0.26,6060,-35.48,20250114,3900,0.26,20250307,8220,-52.43,20240320,3900,0.26,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,110504,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3985,-45,5,-1.12,188961316,47491,46.92,4035,4055,3940,5230,2825,4030,3978.89,3.66,0,-16581,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1361,-14.03,1.26,12,0.14,-284.00,3154.00,8220,20240320,-51.52,3940,20250307,1.14,6060,-34.24,20250114,3940,1.14,20250307,8220,-51.52,20240320,3940,1.14,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,100502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,3960,-70,5,-1.74,138560940,34821,34.40,4035,4055,3940,5230,2825,4030,3979.23,3.66,0,-12507,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1352,-13.94,1.26,12,0.10,-284.00,3154.00,8220,20240320,-51.82,3940,20250307,0.51,6060,-34.65,20250114,3940,0.51,20250307,8220,-51.82,20240320,3940,0.51,20250307,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N +20250307,090506,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4035,5,2,0.12,7133575,1774,1.75,4035,4055,4010,5230,2825,4030,4021.18,3.66,0,-1725,4110,4070,4030,3990,3950,4090,4010,171,1200,500,2900,5,1,34150762,1378,-14.21,1.28,12,0.01,-284.00,3154.00,8220,20240320,-50.91,3990,20250305,1.13,6060,-33.42,20250114,3990,1.13,20250305,8220,-50.91,20240320,3990,1.13,20250305,2.88,N,048530,500,170 억,,1248432,N,N,14,N,00,N 20250306,160502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4030,30,2,0.75,407173979,101168,83.97,4005,4070,3990,5200,2800,4000,4024.73,3.60,0,18728,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1376,-14.19,1.28,12,0.30,-284.00,3154.00,8220,20240320,-50.97,3990,20250306,1.00,6060,-33.50,20250114,3990,1.00,20250306,8220,-50.97,20240320,3990,1.00,20250306,2.91,N,048530,500,170 억,,1229704,N,N,14,N,00,N 20250306,150502,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4040,40,2,1.00,378333024,94020,78.04,4005,4070,3990,5200,2800,4000,4023.96,3.60,0,17412,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1380,-14.23,1.28,12,0.28,-284.00,3154.00,8220,20240320,-50.85,3990,20250306,1.25,6060,-33.33,20250114,3990,1.25,20250306,8220,-50.85,20240320,3990,1.25,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N 20250306,140501,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4045,45,2,1.12,355170169,88289,73.28,4005,4070,3990,5200,2800,4000,4022.81,3.60,0,14645,4093,4046,4018,3971,3943,4037,3962,171,1200,500,2880,5,1,34150762,1381,-14.24,1.28,12,0.26,-284.00,3154.00,8220,20240320,-50.79,3990,20250306,1.38,6060,-33.25,20250114,3990,1.38,20250306,8220,-50.79,20240320,3990,1.38,20250306,2.91,N,048530,500,170 억,,1229704,N,N,0,N,00,N diff --git a/048550/price/prices-20250301.csv b/048550/price/prices-20250301.csv index 612e9cd2dda8..30266bdf4b98 100644 --- a/048550/price/prices-20250301.csv +++ b/048550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1489,7,2,0.47,283704954,191096,83.37,1478,1517,1464,1926,1038,1482,1484.62,1.79,0,-38739,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1440,-14.60,1.45,12,0.20,-102.00,1025.00,2400,20240510,-37.96,1339,20241210,11.20,1706,-12.72,20250220,1341,11.04,20250203,2400,-37.96,20240510,1339,11.20,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,150507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1476,-6,5,-0.40,250444826,168675,73.59,1478,1517,1464,1926,1038,1482,1484.78,1.79,0,-30123,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1428,-14.47,1.44,12,0.17,-102.00,1025.00,2400,20240510,-38.50,1339,20241210,10.23,1706,-13.48,20250220,1341,10.07,20250203,2400,-38.50,20240510,1339,10.23,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,140504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1486,4,2,0.27,187371980,125913,54.93,1478,1517,1464,1926,1038,1482,1488.11,1.79,0,-20719,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1437,-14.57,1.45,12,0.13,-102.00,1025.00,2400,20240510,-38.08,1339,20241210,10.98,1706,-12.90,20250220,1341,10.81,20250203,2400,-38.08,20240510,1339,10.98,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,130505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1483,1,2,0.07,151899908,102038,44.52,1478,1517,1464,1926,1038,1482,1488.66,1.79,0,-12335,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1434,-14.54,1.45,12,0.11,-102.00,1025.00,2400,20240510,-38.21,1339,20241210,10.75,1706,-13.07,20250220,1341,10.59,20250203,2400,-38.21,20240510,1339,10.75,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,120506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1482,0,3,0.00,137360238,92229,40.24,1478,1517,1464,1926,1038,1482,1489.34,1.79,0,-9052,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1433,-14.53,1.45,12,0.10,-102.00,1025.00,2400,20240510,-38.25,1339,20241210,10.68,1706,-13.13,20250220,1341,10.51,20250203,2400,-38.25,20240510,1339,10.68,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,110505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1493,11,2,0.74,113826744,76382,33.32,1478,1517,1464,1926,1038,1482,1490.23,1.79,0,4972,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1444,-14.64,1.46,12,0.08,-102.00,1025.00,2400,20240510,-37.79,1339,20241210,11.50,1706,-12.49,20250220,1341,11.33,20250203,2400,-37.79,20240510,1339,11.50,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,100503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1486,4,2,0.27,85154765,57132,24.92,1478,1517,1464,1926,1038,1482,1490.49,1.79,0,-736,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1437,-14.57,1.45,12,0.06,-102.00,1025.00,2400,20240510,-38.08,1339,20241210,10.98,1706,-12.90,20250220,1341,10.81,20250203,2400,-38.08,20240510,1339,10.98,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N +20250307,090506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1465,-17,5,-1.15,11699870,7976,3.48,1478,1478,1464,1926,1038,1482,1466.88,1.79,0,75,1505,1493,1476,1464,1447,1485,1456,484,444,500,1090,1,1,96714620,1417,-14.36,1.43,12,0.01,-102.00,1025.00,2400,20240510,-38.96,1339,20241210,9.41,1706,-14.13,20250220,1341,9.25,20250203,2400,-38.96,20240510,1339,9.41,20241210,2.39,N,048550,500,483 억,,1727159,N,N,0,N,00,N 20250306,160503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1482,12,2,0.82,332075238,226002,84.18,1488,1488,1459,1911,1029,1470,1469.26,1.80,0,-13198,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1433,-14.53,1.45,12,0.23,-102.00,1025.00,2400,20240510,-38.25,1339,20241210,10.68,1706,-13.13,20250220,1341,10.51,20250203,2400,-38.25,20240510,1339,10.68,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N 20250306,150502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1473,3,2,0.20,299634723,204046,76.00,1488,1488,1459,1911,1029,1470,1468.47,1.80,0,-12830,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1425,-14.44,1.44,12,0.21,-102.00,1025.00,2400,20240510,-38.62,1339,20241210,10.01,1706,-13.66,20250220,1341,9.84,20250203,2400,-38.62,20240510,1339,10.01,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N 20250306,140501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1474,4,2,0.27,260404242,177434,66.09,1488,1488,1459,1911,1029,1470,1467.61,1.80,0,-19680,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1426,-14.45,1.44,12,0.18,-102.00,1025.00,2400,20240510,-38.58,1339,20241210,10.08,1706,-13.60,20250220,1341,9.92,20250203,2400,-38.58,20240510,1339,10.08,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N diff --git a/048770/price/prices-20250301.csv b/048770/price/prices-20250301.csv index 2e781d0a1dcc..e3987eecd7b0 100644 --- a/048770/price/prices-20250301.csv +++ b/048770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,21387314,9878,40.13,2175,2205,2150,2840,1530,2185,2165.15,0.50,0,81,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,342,-4.78,0.77,12,0.06,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2162,-23,5,-1.05,16601680,7658,31.11,2175,2205,2150,2840,1530,2185,2167.89,0.50,0,152,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,339,-4.74,0.76,12,0.05,-456.00,2849.00,4250,20240319,-49.13,1623,20241210,33.21,2780,-22.23,20250110,1990,8.64,20250102,4250,-49.13,20240319,1623,33.21,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2167,-18,5,-0.82,14169237,6532,26.54,2175,2205,2150,2840,1530,2185,2169.20,0.50,0,109,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,340,-4.75,0.76,12,0.04,-456.00,2849.00,4250,20240319,-49.01,1623,20241210,33.52,2780,-22.05,20250110,1990,8.89,20250102,4250,-49.01,20240319,1623,33.52,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,130505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,5,2,0.23,13153035,6063,24.63,2175,2205,2150,2840,1530,2185,2169.39,0.50,0,12,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,344,-4.80,0.77,12,0.04,-456.00,2849.00,4250,20240319,-48.47,1623,20241210,34.94,2780,-21.22,20250110,1990,10.05,20250102,4250,-48.47,20240319,1623,34.94,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,9335030,4300,17.47,2175,2205,2150,2840,1530,2185,2170.94,0.50,0,-217,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,343,-4.79,0.77,12,0.03,-456.00,2849.00,4250,20240319,-48.59,1623,20241210,34.63,2780,-21.40,20250110,1990,9.80,20250102,4250,-48.59,20240319,1623,34.63,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,5,2,0.23,6863110,3173,12.89,2175,2205,2150,2840,1530,2185,2162.97,0.50,0,675,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,344,-4.80,0.77,12,0.02,-456.00,2849.00,4250,20240319,-48.47,1623,20241210,34.94,2780,-21.22,20250110,1990,10.05,20250102,4250,-48.47,20240319,1623,34.94,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,5278395,2446,9.94,2175,2175,2150,2840,1530,2185,2157.97,0.50,0,808,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,341,-4.76,0.76,12,0.02,-456.00,2849.00,4250,20240319,-48.94,1623,20241210,33.70,2780,-21.94,20250110,1990,9.05,20250102,4250,-48.94,20240319,1623,33.70,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N +20250307,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-25,5,-1.14,1294340,599,2.43,2175,2175,2160,2840,1530,2185,2160.83,0.50,0,-34,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,339,-4.74,0.76,12,0.00,-456.00,2849.00,4250,20240319,-49.18,1623,20241210,33.09,2780,-22.30,20250110,1990,8.54,20250102,4250,-49.18,20240319,1623,33.09,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N 20250306,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-60,5,-2.67,53801599,24562,464.22,2225,2265,2165,2915,1575,2245,2190.44,0.46,0,2241,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,343,-4.79,0.77,12,0.16,-456.00,2849.00,4250,20240319,-48.59,1623,20241210,34.63,2780,-21.40,20250110,1990,9.80,20250102,4250,-48.59,20240319,1623,34.63,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N 20250306,150502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-65,5,-2.90,44104699,20102,379.93,2225,2265,2165,2915,1575,2245,2194.05,0.46,0,3249,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,342,-4.78,0.77,12,0.13,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N 20250306,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-65,5,-2.90,40034884,18235,344.64,2225,2265,2165,2915,1575,2245,2195.50,0.46,0,2964,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,342,-4.78,0.77,12,0.12,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N diff --git a/048830/price/prices-20250301.csv b/048830/price/prices-20250301.csv index 9d91f72fb71a..035384953c3e 100644 --- a/048830/price/prices-20250301.csv +++ b/048830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-5,5,-0.47,10826853,10234,22.66,1058,1065,1053,1375,741,1058,1057.94,35.78,0,-352,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,197,11.57,0.44,12,0.05,91.00,2377.00,1797,20240229,-41.40,951,20241209,10.73,1130,-6.81,20250107,1036,1.64,20250306,1765,-40.34,20240307,951,10.73,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-4,5,-0.38,10090803,9535,21.12,1058,1065,1054,1375,741,1058,1058.29,35.78,0,-352,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,197,11.58,0.44,12,0.05,91.00,2377.00,1797,20240229,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1765,-40.28,20240307,951,10.83,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,0,3,0.00,7158611,6755,14.96,1058,1065,1055,1375,741,1058,1059.75,35.78,0,-330,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,198,11.63,0.45,12,0.04,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1765,-40.06,20240307,951,11.25,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,0,3,0.00,7145920,6743,14.93,1058,1065,1055,1375,741,1058,1059.75,35.78,0,-330,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,198,11.63,0.45,12,0.04,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1765,-40.06,20240307,951,11.25,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,0,3,0.00,6442530,6078,13.46,1058,1065,1055,1375,741,1058,1059.98,35.78,0,-150,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,198,11.63,0.45,12,0.03,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1765,-40.06,20240307,951,11.25,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,110505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,4,2,0.38,6002403,5662,12.54,1058,1065,1055,1375,741,1058,1060.12,35.78,0,-150,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,199,11.67,0.45,12,0.03,91.00,2377.00,1797,20240229,-40.90,951,20241209,11.67,1130,-6.02,20250107,1036,2.51,20250306,1765,-39.83,20240307,951,11.67,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,5,2,0.47,3004376,2839,6.29,1058,1065,1055,1375,741,1058,1058.25,35.78,0,-46,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,199,11.68,0.45,12,0.02,91.00,2377.00,1797,20240229,-40.85,951,20241209,11.78,1130,-5.93,20250107,1036,2.61,20250306,1765,-39.77,20240307,951,11.78,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N +20250307,090507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,7,2,0.66,2583359,2440,5.40,1058,1065,1058,1375,741,1058,1058.75,35.78,0,-42,1084,1070,1053,1039,1022,1062,1031,94,317,500,740,1,1,18723923,199,11.70,0.45,12,0.01,91.00,2377.00,1797,20240229,-40.73,951,20241209,11.99,1130,-5.75,20250107,1036,2.80,20250306,1765,-39.66,20240307,951,11.99,20241209,0.00,N,048830,500,93 억,,6699938,N,N,0,N,00,N 20250306,160503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,-9,5,-0.84,47114006,45155,337.23,1067,1067,1036,1387,747,1067,1043.23,35.74,0,219,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,198,11.63,0.45,12,0.24,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1785,-40.73,20240306,951,11.25,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N 20250306,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-13,5,-1.22,44833881,42995,321.10,1067,1067,1036,1387,747,1067,1042.77,35.74,0,917,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,197,11.58,0.44,12,0.23,91.00,2377.00,1797,20240229,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1785,-40.95,20240306,951,10.83,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N 20250306,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,-9,5,-0.84,44725007,42892,320.33,1067,1067,1036,1387,747,1067,1042.74,35.74,0,927,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,198,11.63,0.45,12,0.23,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1785,-40.73,20240306,951,11.25,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N diff --git a/048870/price/prices-20250301.csv b/048870/price/prices-20250301.csv index 3867fc7eeaa3..2c47633e168a 100644 --- a/048870/price/prices-20250301.csv +++ b/048870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2780,-5,5,-0.18,596279010,215405,150.88,2760,2810,2745,3620,1950,2785,2768.18,13.50,0,-19313,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2300,99.29,1.29,12,0.26,28.00,2153.00,3870,20240320,-28.17,2100,20240805,32.38,3080,-9.74,20250224,2575,7.96,20250113,3870,-28.17,20240320,2100,32.38,20240805,3.56,N,048870,500,413 억,,11164791,N,N,51,N,00,N +20250307,150507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2760,-25,5,-0.90,577668370,208705,146.19,2760,2810,2745,3620,1950,2785,2767.87,13.50,0,-15997,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2283,98.57,1.28,12,0.25,28.00,2153.00,3870,20240320,-28.68,2100,20240805,31.43,3080,-10.39,20250224,2575,7.18,20250113,3870,-28.68,20240320,2100,31.43,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,140505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2770,-15,5,-0.54,436898860,157630,110.41,2760,2810,2750,3620,1950,2785,2771.67,13.50,0,11084,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2291,98.93,1.29,12,0.19,28.00,2153.00,3870,20240320,-28.42,2100,20240805,31.90,3080,-10.06,20250224,2575,7.57,20250113,3870,-28.42,20240320,2100,31.90,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,130506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2780,-5,5,-0.18,377924555,136306,95.48,2760,2810,2750,3620,1950,2785,2772.62,13.50,0,20821,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2300,99.29,1.29,12,0.16,28.00,2153.00,3870,20240320,-28.17,2100,20240805,32.38,3080,-9.74,20250224,2575,7.96,20250113,3870,-28.17,20240320,2100,32.38,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,120507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2770,-15,5,-0.54,353269040,127406,89.24,2760,2810,2750,3620,1950,2785,2772.78,13.50,0,21758,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2291,98.93,1.29,12,0.15,28.00,2153.00,3870,20240320,-28.42,2100,20240805,31.90,3080,-10.06,20250224,2575,7.57,20250113,3870,-28.42,20240320,2100,31.90,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,110506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2775,-10,5,-0.36,250421680,90463,63.36,2760,2785,2750,3620,1950,2785,2768.22,13.50,0,8228,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2296,99.11,1.29,12,0.11,28.00,2153.00,3870,20240320,-28.29,2100,20240805,32.14,3080,-9.90,20250224,2575,7.77,20250113,3870,-28.29,20240320,2100,32.14,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,100503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2760,-25,5,-0.90,101417420,36704,25.71,2760,2785,2750,3620,1950,2785,2763.12,13.50,0,848,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2283,98.57,1.28,12,0.04,28.00,2153.00,3870,20240320,-28.68,2100,20240805,31.43,3080,-10.39,20250224,2575,7.18,20250113,3870,-28.68,20240320,2100,31.43,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N +20250307,090507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,0,3,0.00,14188535,5147,3.61,2760,2785,2750,3620,1950,2785,2756.66,13.50,0,-4091,2845,2815,2785,2755,2725,2800,2740,414,835,500,2060,5,1,82723147,2304,99.46,1.29,12,0.01,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3080,-9.58,20250224,2575,8.16,20250113,3870,-28.04,20240320,2100,32.62,20240805,3.56,N,048870,500,413 억,,11164791,N,N,0,N,00,N 20250306,160504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,-5,5,-0.18,393084552,141562,82.94,2795,2815,2755,3625,1955,2790,2776.76,13.52,0,-16928,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2304,99.46,1.29,12,0.17,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3080,-9.58,20250224,2575,8.16,20250113,3870,-28.04,20240320,2100,32.62,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N 20250306,150503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2765,-25,5,-0.90,327976807,118116,69.21,2795,2815,2755,3625,1955,2790,2776.73,13.52,0,-13632,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2287,98.75,1.28,12,0.14,28.00,2153.00,3870,20240320,-28.55,2100,20240805,31.67,3080,-10.23,20250224,2575,7.38,20250113,3870,-28.55,20240320,2100,31.67,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N 20250306,140502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,-5,5,-0.18,281497422,101337,59.38,2795,2815,2755,3625,1955,2790,2777.83,13.52,0,-8694,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2304,99.46,1.29,12,0.12,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3080,-9.58,20250224,2575,8.16,20250113,3870,-28.04,20240320,2100,32.62,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N diff --git a/048910/price/prices-20250301.csv b/048910/price/prices-20250301.csv index 5c07458a0a8e..e14847867405 100644 --- a/048910/price/prices-20250301.csv +++ b/048910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9450,-130,5,-1.36,565069035,59604,51.27,9560,9600,9320,12450,6710,9580,9480.38,1.62,0,-4252,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1189,19.13,1.14,12,0.47,494.00,8314.00,11950,20240617,-20.92,6900,20241210,36.96,9670,-2.28,20250306,7580,24.67,20250102,11950,-20.92,20240617,6900,36.96,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9480,-100,5,-1.04,539065485,56849,48.90,9560,9600,9320,12450,6710,9580,9482.40,1.62,0,-3649,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1192,19.19,1.14,12,0.45,494.00,8314.00,11950,20240617,-20.67,6900,20241210,37.39,9670,-1.96,20250306,7580,25.07,20250102,11950,-20.67,20240617,6900,37.39,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9510,-70,5,-0.73,455861475,48060,41.34,9560,9600,9320,12450,6710,9580,9485.24,1.62,0,-2161,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1196,19.25,1.14,12,0.38,494.00,8314.00,11950,20240617,-20.42,6900,20241210,37.83,9670,-1.65,20250306,7580,25.46,20250102,11950,-20.42,20240617,6900,37.83,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9530,-50,5,-0.52,424298795,44753,38.49,9560,9600,9320,12450,6710,9580,9480.89,1.62,0,-222,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1199,19.29,1.15,12,0.36,494.00,8314.00,11950,20240617,-20.25,6900,20241210,38.12,9670,-1.45,20250306,7580,25.73,20250102,11950,-20.25,20240617,6900,38.12,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9480,-100,5,-1.04,353668375,37339,32.12,9560,9600,9320,12450,6710,9580,9471.80,1.62,0,-1156,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1192,19.19,1.14,12,0.30,494.00,8314.00,11950,20240617,-20.67,6900,20241210,37.39,9670,-1.96,20250306,7580,25.07,20250102,11950,-20.67,20240617,6900,37.39,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9500,-80,5,-0.84,192423310,20250,17.42,9560,9600,9410,12450,6710,9580,9502.36,1.62,0,-2286,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1195,19.23,1.14,12,0.16,494.00,8314.00,11950,20240617,-20.50,6900,20241210,37.68,9670,-1.76,20250306,7580,25.33,20250102,11950,-20.50,20240617,6900,37.68,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9510,-70,5,-0.73,126922690,13350,11.48,9560,9600,9410,12450,6710,9580,9507.28,1.62,0,-2567,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1196,19.25,1.14,12,0.11,494.00,8314.00,11950,20240617,-20.42,6900,20241210,37.83,9670,-1.65,20250306,7580,25.46,20250102,11950,-20.42,20240617,6900,37.83,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N +20250307,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9530,-50,5,-0.52,18651580,1959,1.68,9560,9580,9460,12450,6710,9580,9520.76,1.62,0,-90,10006,9792,9456,9242,8906,9900,9350,63,2870,500,6890,10,1,12578946,1199,19.29,1.15,12,0.02,494.00,8314.00,11950,20240617,-20.25,6900,20241210,38.12,9670,-1.45,20250306,7580,25.73,20250102,11950,-20.25,20240617,6900,38.12,20241210,3.32,N,048910,500,63 억,,204379,N,N,0,N,00,N 20250306,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9580,470,2,5.16,1094238030,115754,401.38,9120,9670,9120,11840,6380,9110,9452.69,1.49,0,17959,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1205,19.39,1.15,12,0.92,494.00,8314.00,11950,20240617,-19.83,6900,20241210,38.84,9670,-0.93,20250306,7580,26.39,20250102,11950,-19.83,20240617,6900,38.84,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N 20250306,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9540,430,2,4.72,1022864520,108286,375.48,9120,9670,9120,11840,6380,9110,9445.95,1.49,0,18628,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1200,19.31,1.15,12,0.86,494.00,8314.00,11950,20240617,-20.17,6900,20241210,38.26,9670,-1.34,20250306,7580,25.86,20250102,11950,-20.17,20240617,6900,38.26,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N 20250306,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9570,460,2,5.05,878876020,93199,323.17,9120,9670,9120,11840,6380,9110,9430.10,1.49,0,21092,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1204,19.37,1.15,12,0.74,494.00,8314.00,11950,20240617,-19.92,6900,20241210,38.70,9670,-1.03,20250306,7580,26.25,20250102,11950,-19.92,20240617,6900,38.70,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N diff --git a/049070/price/prices-20250301.csv b/049070/price/prices-20250301.csv index 86d4fb49e807..e012120af8a6 100644 --- a/049070/price/prices-20250301.csv +++ b/049070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17710,-260,5,-1.45,889799395,49875,64.86,17820,18140,17700,23350,12580,17970,17841.40,6.15,0,2580,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3046,11.01,0.46,12,0.29,1608.00,38283.00,34400,20240312,-48.52,15170,20241209,16.74,22700,-21.98,20250124,17550,0.91,20250102,34400,-48.52,20240312,15170,16.74,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,150508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17770,-200,5,-1.11,662494455,37060,48.19,17820,18140,17730,23350,12580,17970,17876.27,6.15,0,607,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3056,11.05,0.46,12,0.22,1608.00,38283.00,34400,20240312,-48.34,15170,20241209,17.14,22700,-21.72,20250124,17550,1.25,20250102,34400,-48.34,20240312,15170,17.14,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,140505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17810,-160,5,-0.89,533523325,29799,38.75,17820,18140,17730,23350,12580,17970,17904.07,6.15,0,484,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3063,11.08,0.47,12,0.17,1608.00,38283.00,34400,20240312,-48.23,15170,20241209,17.40,22700,-21.54,20250124,17550,1.48,20250102,34400,-48.23,20240312,15170,17.40,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,130506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17840,-130,5,-0.72,432967695,24172,31.43,17820,18140,17730,23350,12580,17970,17911.95,6.15,0,1124,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3068,11.09,0.47,12,0.14,1608.00,38283.00,34400,20240312,-48.14,15170,20241209,17.60,22700,-21.41,20250124,17550,1.65,20250102,34400,-48.14,20240312,15170,17.60,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,120508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17740,-230,5,-1.28,394830950,22031,28.65,17820,18140,17730,23350,12580,17970,17921.61,6.15,0,740,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3051,11.03,0.46,12,0.13,1608.00,38283.00,34400,20240312,-48.43,15170,20241209,16.94,22700,-21.85,20250124,17550,1.08,20250102,34400,-48.43,20240312,15170,16.94,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,110506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17960,-10,5,-0.06,281447860,15657,20.36,17820,18140,17750,23350,12580,17970,17975.85,6.15,0,667,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3089,11.17,0.47,12,0.09,1608.00,38283.00,34400,20240312,-47.79,15170,20241209,18.39,22700,-20.88,20250124,17550,2.34,20250102,34400,-47.79,20240312,15170,18.39,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,100504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,10,2,0.06,210302850,11701,15.22,17820,18140,17750,23350,12580,17970,17973.07,6.15,0,796,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3093,11.18,0.47,12,0.07,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17550,2.45,20250102,34400,-47.73,20240312,15170,18.52,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N +20250307,090508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17760,-210,5,-1.17,18904420,1062,1.38,17820,17930,17750,23350,12580,17970,17800.77,6.15,0,-453,18643,18306,18103,17766,17563,18205,17665,86,5380,500,12930,10,1,17200000,3055,11.04,0.46,12,0.01,1608.00,38283.00,34400,20240312,-48.37,15170,20241209,17.07,22700,-21.76,20250124,17550,1.20,20250102,34400,-48.37,20240312,15170,17.07,20241209,5.17,N,049070,500,86 억,,1058540,N,N,13,N,00,N 20250306,160504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,-310,5,-1.70,1371567285,76235,127.94,18320,18440,17900,23750,12800,18280,17991.34,6.24,0,-15278,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3091,11.18,0.47,12,0.44,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17550,2.39,20250102,34400,-47.76,20240312,15170,18.46,20241209,5.24,N,049070,500,86 억,,1073866,N,N,13,N,00,N 20250306,150503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,-370,5,-2.02,1277088615,70970,119.10,18320,18440,17900,23750,12800,18280,17994.77,6.24,0,-16251,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3081,11.14,0.47,12,0.41,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17550,2.05,20250102,34400,-47.94,20240312,15170,18.06,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N 20250306,140502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17950,-330,5,-1.81,836472405,46380,77.83,18320,18440,17910,23750,12800,18280,18035.20,6.24,0,-11272,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3087,11.16,0.47,12,0.27,1608.00,38283.00,34400,20240312,-47.82,15170,20241209,18.33,22700,-20.93,20250124,17550,2.28,20250102,34400,-47.82,20240312,15170,18.33,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N diff --git a/049080/price/prices-20250301.csv b/049080/price/prices-20250301.csv index 9588824ed9a0..d11969bf0cbb 100644 --- a/049080/price/prices-20250301.csv +++ b/049080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-6,5,-1.19,45762016,91430,96.33,505,508,498,656,354,505,500.53,0.66,0,-12219,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,424,-3.78,0.77,12,0.11,-132.00,651.00,1455,20240226,-65.70,476,20241209,4.83,601,-16.97,20250227,498,0.20,20250307,1278,-60.95,20240314,476,4.83,20241209,1.52,N,049080,500,424 억,,558780,N,N,19,N,00,N +20250307,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-6,5,-1.19,35524320,70914,74.71,505,508,498,656,354,505,500.95,0.66,0,-6131,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,424,-3.78,0.77,12,0.08,-132.00,651.00,1455,20240226,-65.70,476,20241209,4.83,601,-16.97,20250227,498,0.20,20250307,1278,-60.95,20240314,476,4.83,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,-5,5,-0.99,27156540,54173,57.07,505,508,499,656,354,505,501.29,0.66,0,-3836,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,424,-3.79,0.77,12,0.06,-132.00,651.00,1455,20240226,-65.64,476,20241209,5.04,601,-16.81,20250227,499,0.20,20250307,1278,-60.88,20240314,476,5.04,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,-2,5,-0.40,25558063,50988,53.72,505,508,499,656,354,505,501.26,0.66,0,-1915,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,427,-3.81,0.77,12,0.06,-132.00,651.00,1455,20240226,-65.43,476,20241209,5.67,601,-16.31,20250227,499,0.80,20250307,1278,-60.64,20240314,476,5.67,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-1,5,-0.20,23494608,46866,49.38,505,508,500,656,354,505,501.31,0.66,0,-372,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,428,-3.82,0.77,12,0.06,-132.00,651.00,1455,20240226,-65.36,476,20241209,5.88,601,-16.14,20250227,500,0.80,20250307,1278,-60.56,20240314,476,5.88,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,-2,5,-0.40,16654449,33199,34.98,505,508,500,656,354,505,501.66,0.66,0,290,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,427,-3.81,0.77,12,0.04,-132.00,651.00,1455,20240226,-65.43,476,20241209,5.67,601,-16.31,20250227,500,0.60,20250307,1278,-60.64,20240314,476,5.67,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,1,2,0.20,10436765,20771,21.88,505,508,500,656,354,505,502.47,0.66,0,396,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,430,-3.83,0.78,12,0.02,-132.00,651.00,1455,20240226,-65.22,476,20241209,6.30,601,-15.81,20250227,500,1.20,20250307,1278,-60.41,20240314,476,6.30,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N +20250307,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,0,3,0.00,683271,1361,1.43,505,505,500,656,354,505,502.04,0.66,0,-487,519,512,508,501,497,510,499,424,151,500,300,1,1,84883347,429,-3.83,0.78,12,0.00,-132.00,651.00,1455,20240226,-65.29,476,20241209,6.09,601,-15.97,20250227,500,1.00,20250307,1278,-60.49,20240314,476,6.09,20241209,1.52,N,049080,500,424 억,,558780,N,N,277,N,00,N 20250306,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-7,5,-1.37,47712663,94099,52.50,512,515,504,665,359,512,507.05,0.63,0,-14019,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,429,-3.83,0.78,12,0.11,-132.00,651.00,1455,20240226,-65.29,476,20241209,6.09,601,-15.97,20250227,500,1.00,20250304,1278,-60.49,20240314,476,6.09,20241209,1.51,N,049080,500,424 억,,532799,N,N,277,N,00,N 20250306,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-5,5,-0.98,43328738,85420,47.66,512,515,504,665,359,512,507.24,0.63,0,-13502,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,430,-3.84,0.78,12,0.10,-132.00,651.00,1455,20240226,-65.15,476,20241209,6.51,601,-15.64,20250227,500,1.40,20250304,1278,-60.33,20240314,476,6.51,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N 20250306,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-2,5,-0.39,28515793,56125,31.31,512,515,504,665,359,512,508.08,0.63,0,-10155,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,433,-3.86,0.78,12,0.07,-132.00,651.00,1455,20240226,-64.95,476,20241209,7.14,601,-15.14,20250227,500,2.00,20250304,1278,-60.09,20240314,476,7.14,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N diff --git a/049120/price/prices-20250301.csv b/049120/price/prices-20250301.csv index eddb040888a0..959197fb42ca 100644 --- a/049120/price/prices-20250301.csv +++ b/049120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,2868299,2859,169.98,1002,1006,996,1307,705,1006,1003.25,0.05,0,-6,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-1,5,-0.10,2636068,2628,156.24,1002,1006,996,1307,705,1006,1003.07,0.05,0,149,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,2608998,2601,154.64,1002,1006,996,1307,705,1006,1003.07,0.05,0,150,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,-2,5,-0.20,1304610,1303,77.47,1002,1005,996,1307,705,1006,1001.24,0.05,0,112,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,522,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,981,2.34,20250227,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,-2,5,-0.20,1020352,1020,60.64,1002,1004,996,1307,705,1006,1000.35,0.05,0,140,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,522,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,981,2.34,20250227,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-4,5,-0.40,720088,719,42.75,1002,1002,996,1307,705,1006,1001.51,0.05,0,0,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,521,-3.19,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,981,2.14,20250227,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-5,5,-0.50,106864,107,6.36,1002,1002,996,1307,705,1006,998.73,0.05,0,0,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,521,-3.19,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.49,953,20241209,5.04,1121,-10.70,20250110,981,2.04,20250227,1682,-40.49,20240319,953,5.04,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N +20250307,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,0,0,0.00,0,0,0,1307,705,1006,0.00,0.05,0,0,1009,1007,1004,1002,999,1008,1003,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,28025,N,N,0,N,00,N 20250306,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1690803,1681,10.98,1006,1006,1001,1307,705,1006,1005.83,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250306,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1690803,1681,10.98,1006,1006,1001,1307,705,1006,1005.83,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250306,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1389003,1381,9.02,1006,1006,1001,1307,705,1006,1005.80,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20250301.csv b/049180/price/prices-20250301.csv index 1342943127d2..25bf9dfeecfa 100644 --- a/049180/price/prices-20250301.csv +++ b/049180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,-51,5,-3.28,485247285,319202,69.23,1555,1565,1501,2020,1088,1554,1520.19,1.86,0,-32900,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,774,-1.72,2.86,12,0.62,-872.00,525.00,4415,20241004,-65.96,1351,20240805,11.25,2735,-45.05,20250102,1494,0.60,20250305,4415,-65.96,20241004,1351,11.25,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,150509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,-46,5,-2.96,443875526,291709,63.27,1555,1565,1503,2020,1088,1554,1521.64,1.86,0,-38287,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,777,-1.73,2.87,12,0.57,-872.00,525.00,4415,20241004,-65.84,1351,20240805,11.62,2735,-44.86,20250102,1494,0.94,20250305,4415,-65.84,20241004,1351,11.62,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,140506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,-46,5,-2.96,356699636,233866,50.73,1555,1565,1508,2020,1088,1554,1525.23,1.86,0,-47624,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,777,-1.73,2.87,12,0.45,-872.00,525.00,4415,20241004,-65.84,1351,20240805,11.62,2735,-44.86,20250102,1494,0.94,20250305,4415,-65.84,20241004,1351,11.62,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,130507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-36,5,-2.32,276188633,180665,39.19,1555,1565,1515,2020,1088,1554,1528.73,1.86,0,-39348,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,782,-1.74,2.89,12,0.35,-872.00,525.00,4415,20241004,-65.62,1351,20240805,12.36,2735,-44.50,20250102,1494,1.61,20250305,4415,-65.62,20241004,1351,12.36,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,120508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1525,-29,5,-1.87,213171263,139197,30.19,1555,1565,1519,2020,1088,1554,1531.44,1.86,0,-15211,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,786,-1.75,2.90,12,0.27,-872.00,525.00,4415,20241004,-65.46,1351,20240805,12.88,2735,-44.24,20250102,1494,2.07,20250305,4415,-65.46,20241004,1351,12.88,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,110507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,-32,5,-2.06,180187519,117524,25.49,1555,1565,1519,2020,1088,1554,1533.20,1.86,0,-19486,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,784,-1.75,2.90,12,0.23,-872.00,525.00,4415,20241004,-65.53,1351,20240805,12.66,2735,-44.35,20250102,1494,1.87,20250305,4415,-65.53,20241004,1351,12.66,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,100505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,-28,5,-1.80,91629749,59474,12.90,1555,1565,1523,2020,1088,1554,1540.67,1.86,0,-31048,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,786,-1.75,2.91,12,0.12,-872.00,525.00,4415,20241004,-65.44,1351,20240805,12.95,2735,-44.20,20250102,1494,2.14,20250305,4415,-65.44,20241004,1351,12.95,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N +20250307,090508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,1,2,0.06,20079244,12931,2.80,1555,1565,1543,2020,1088,1554,1552.80,1.86,0,-10824,1606,1580,1540,1514,1474,1560,1494,258,466,500,960,1,1,51515906,801,-1.78,2.96,12,0.03,-872.00,525.00,4415,20241004,-64.78,1351,20240805,15.10,2735,-43.14,20250102,1494,4.08,20250305,4415,-64.78,20241004,1351,15.10,20240805,0.00,N,049180,500,257 억,,957377,N,N,0,N,00,N 20250306,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,-7,5,-0.45,703927104,456451,32.00,1561,1566,1500,2025,1093,1561,1542.17,1.79,0,32225,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,801,-1.78,2.96,12,0.89,-872.00,525.00,4415,20241004,-64.80,1351,20240805,15.03,2735,-43.18,20250102,1494,4.02,20250305,4415,-64.80,20241004,1351,15.03,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N 20250306,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-9,5,-0.58,679315427,440590,30.89,1561,1566,1500,2025,1093,1561,1541.83,1.79,0,25021,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,800,-1.78,2.96,12,0.86,-872.00,525.00,4415,20241004,-64.85,1351,20240805,14.88,2735,-43.25,20250102,1494,3.88,20250305,4415,-64.85,20241004,1351,14.88,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N 20250306,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1559,-2,5,-0.13,637275839,413524,28.99,1561,1566,1500,2025,1093,1561,1541.09,1.79,0,26600,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,803,-1.79,2.97,12,0.80,-872.00,525.00,4415,20241004,-64.69,1351,20240805,15.40,2735,-43.00,20250102,1494,4.35,20250305,4415,-64.69,20241004,1351,15.40,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N diff --git a/049430/price/prices-20250301.csv b/049430/price/prices-20250301.csv index ab8e09307159..0bc63adbabc2 100644 --- a/049430/price/prices-20250301.csv +++ b/049430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-30,5,-0.28,348667130,32655,60.11,10590,10800,10560,13940,7520,10730,10677.28,17.23,0,7980,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,968,6.32,0.47,12,0.36,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,11600,-7.76,20250123,10080,6.15,20250228,13600,-21.32,20241212,8060,32.75,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10570,-160,5,-1.49,338230250,31675,58.31,10590,10800,10560,13940,7520,10730,10678.15,17.23,0,8175,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,956,6.24,0.46,12,0.35,1693.00,22952.00,13600,20241212,-22.28,8060,20240805,31.14,11600,-8.88,20250123,10080,4.86,20250228,13600,-22.28,20241212,8060,31.14,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,140506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,0,3,0.00,298201690,27899,51.36,10590,10800,10570,13940,7520,10730,10688.62,17.23,0,6233,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,971,6.34,0.47,12,0.31,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11600,-7.50,20250123,10080,6.45,20250228,13600,-21.10,20241212,8060,33.13,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,130508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,-130,5,-1.21,101954460,9540,17.56,10590,10800,10580,13940,7520,10730,10687.05,17.23,0,419,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,959,6.26,0.46,12,0.11,1693.00,22952.00,13600,20241212,-22.06,8060,20240805,31.51,11600,-8.62,20250123,10080,5.16,20250228,13600,-22.06,20241212,8060,31.51,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,120509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,-40,5,-0.37,98189430,9185,16.91,10590,10800,10580,13940,7520,10730,10690.19,17.23,0,401,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,967,6.31,0.47,12,0.10,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,11600,-7.84,20250123,10080,6.05,20250228,13600,-21.40,20241212,8060,32.63,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,-10,5,-0.09,81280650,7603,14.00,10590,10800,10580,13940,7520,10730,10690.60,17.23,0,512,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,970,6.33,0.47,12,0.08,1693.00,22952.00,13600,20241212,-21.18,8060,20240805,33.00,11600,-7.59,20250123,10080,6.35,20250228,13600,-21.18,20241212,8060,33.00,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,100505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,40,2,0.37,64978050,6085,11.20,10590,10800,10580,13940,7520,10730,10678.40,17.23,0,1621,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,974,6.36,0.47,12,0.07,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11600,-7.16,20250123,10080,6.85,20250228,13600,-20.81,20241212,8060,33.62,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N +20250307,090509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-30,5,-0.28,18671680,1759,3.24,10590,10740,10580,13940,7520,10730,10614.94,17.23,0,342,11063,10896,10743,10576,10423,10980,10660,45,3210,500,6860,10,1,9048000,968,6.32,0.47,12,0.02,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,11600,-7.76,20250123,10080,6.15,20250228,13600,-21.32,20241212,8060,32.75,20240805,3.72,N,049430,500,45 억,,1559128,N,N,0,N,00,N 20250306,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,80,2,0.75,583859210,54319,123.38,10700,10910,10590,13840,7460,10650,10748.71,17.16,0,6672,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,971,6.34,0.47,12,0.60,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11600,-7.50,20250123,10080,6.45,20250228,13600,-21.10,20241212,8060,33.13,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N 20250306,150504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,50,2,0.47,554316810,51553,117.10,10700,10910,10590,13840,7460,10650,10752.37,17.16,0,4902,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,968,6.32,0.47,12,0.57,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,11600,-7.76,20250123,10080,6.15,20250228,13600,-21.32,20241212,8060,32.75,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N 20250306,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,120,2,1.13,527772460,49080,111.48,10700,10910,10590,13840,7460,10650,10753.31,17.16,0,5320,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,974,6.36,0.47,12,0.54,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11600,-7.16,20250123,10080,6.85,20250228,13600,-20.81,20241212,8060,33.62,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N diff --git a/049470/price/prices-20250301.csv b/049470/price/prices-20250301.csv index 4badaf7f82d5..c526fa6e8bdc 100644 --- a/049470/price/prices-20250301.csv +++ b/049470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,2,2,0.67,48575907,161856,68.39,297,306,292,386,208,297,300.12,6.75,0,-9805,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.27,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,5,2,1.68,45616146,151961,64.21,297,306,292,386,208,297,300.18,6.75,0,-9034,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,178,-2.08,0.46,12,0.26,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,288,4.86,20250108,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,1,2,0.34,36443672,121118,51.18,297,306,297,386,208,297,300.89,6.75,0,-7838,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.21,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,3,2,1.01,32780758,108843,45.99,297,306,297,386,208,297,301.17,6.75,0,-7734,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,177,-2.07,0.46,12,0.18,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,288,4.17,20250108,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,3,2,1.01,26703556,88689,37.48,297,306,297,386,208,297,301.09,6.75,0,-7692,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,177,-2.07,0.46,12,0.15,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,288,4.17,20250108,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,110507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,4,2,1.35,19684917,65161,27.53,297,306,297,386,208,297,302.10,6.75,0,-7754,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,177,-2.08,0.46,12,0.11,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,288,4.51,20250108,679,-55.67,20240826,251,19.92,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,100505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,4,2,1.35,18481268,61149,25.84,297,306,297,386,208,297,302.23,6.75,0,-8204,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,177,-2.08,0.46,12,0.10,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,288,4.51,20250108,679,-55.67,20240826,251,19.92,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N +20250307,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,7,2,2.36,5685051,18870,7.97,297,306,297,386,208,297,301.27,6.75,0,-4029,315,305,300,290,285,304,289,59,89,100,170,1,1,58862249,179,-2.10,0.46,12,0.03,-145.00,654.00,679,20240826,-55.23,251,20241209,21.12,383,-20.63,20250109,288,5.56,20250108,679,-55.23,20240826,251,21.12,20241209,0.00,N,049470,100,58 억,,3975123,N,N,0,N,00,N 20250306,160505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,0,3,0.00,70730433,236230,338.67,297,310,295,386,208,297,299.42,6.77,0,-9819,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.40,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N 20250306,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,5,2,1.68,68793544,229729,329.35,297,310,295,386,208,297,299.46,6.77,0,-9274,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,178,-2.08,0.46,12,0.39,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,288,4.86,20250108,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N 20250306,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,0,3,0.00,58361736,195482,280.25,297,310,295,386,208,297,298.55,6.77,0,-8723,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.33,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N diff --git a/049480/price/prices-20250301.csv b/049480/price/prices-20250301.csv index 25acc312f80c..83d575a4f736 100644 --- a/049480/price/prices-20250301.csv +++ b/049480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-55,5,-2.26,334997347,139385,154.53,2400,2435,2375,3155,1705,2430,2403.22,3.16,0,-36360,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,746,14.31,0.92,12,0.44,166.00,2588.00,2945,20241212,-19.35,2180,20240805,8.94,2845,-16.52,20250131,2375,0.00,20250307,2945,-19.35,20241212,2180,8.94,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-35,5,-1.44,311294672,129416,143.47,2400,2435,2380,3155,1705,2430,2405.05,3.16,0,-34493,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,753,14.43,0.93,12,0.41,166.00,2588.00,2945,20241212,-18.68,2180,20240805,9.86,2845,-15.82,20250131,2375,0.84,20250102,2945,-18.68,20241212,2180,9.86,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-30,5,-1.23,248622280,103188,114.40,2400,2435,2395,3155,1705,2430,2409.07,3.16,0,-21795,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,754,14.46,0.93,12,0.33,166.00,2588.00,2945,20241212,-18.51,2180,20240805,10.09,2845,-15.64,20250131,2375,1.05,20250102,2945,-18.51,20241212,2180,10.09,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-30,5,-1.23,196491645,81505,90.36,2400,2435,2395,3155,1705,2430,2410.38,3.16,0,-19986,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,754,14.46,0.93,12,0.26,166.00,2588.00,2945,20241212,-18.51,2180,20240805,10.09,2845,-15.64,20250131,2375,1.05,20250102,2945,-18.51,20241212,2180,10.09,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-25,5,-1.03,167302250,69377,76.91,2400,2435,2395,3155,1705,2430,2411.03,3.16,0,-25803,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,756,14.49,0.93,12,0.22,166.00,2588.00,2945,20241212,-18.34,2180,20240805,10.32,2845,-15.47,20250131,2375,1.26,20250102,2945,-18.34,20241212,2180,10.32,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-10,5,-0.41,137503150,57014,63.21,2400,2435,2395,3155,1705,2430,2411.18,3.16,0,-23948,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,760,14.58,0.94,12,0.18,166.00,2588.00,2945,20241212,-17.83,2180,20240805,11.01,2845,-14.94,20250131,2375,1.89,20250102,2945,-17.83,20241212,2180,11.01,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,100506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-10,5,-0.41,103151575,42828,47.48,2400,2425,2395,3155,1705,2430,2407.62,3.16,0,-19227,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,760,14.58,0.94,12,0.14,166.00,2588.00,2945,20241212,-17.83,2180,20240805,11.01,2845,-14.94,20250131,2375,1.89,20250102,2945,-17.83,20241212,2180,11.01,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N +20250307,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-25,5,-1.03,29417785,12242,13.57,2400,2415,2395,3155,1705,2430,2398.69,3.16,0,-5378,2493,2461,2433,2401,2373,2447,2387,157,725,500,1790,5,1,31422383,756,14.49,0.93,12,0.04,166.00,2588.00,2945,20241212,-18.34,2180,20240805,10.32,2845,-15.47,20250131,2375,1.26,20250102,2945,-18.34,20241212,2180,10.32,20240805,2.57,N,049480,500,157 억,,992327,N,N,0,N,00,N 20250306,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-25,5,-1.02,211344650,87170,110.94,2460,2465,2405,3190,1720,2455,2424.51,3.19,0,-10734,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,764,14.64,0.94,12,0.28,166.00,2588.00,2945,20241212,-17.49,2180,20240805,11.47,2845,-14.59,20250131,2375,2.32,20250102,2945,-17.49,20241212,2180,11.47,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N 20250306,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-45,5,-1.83,193359060,79702,101.43,2460,2465,2405,3190,1720,2455,2426.03,3.19,0,-11118,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,757,14.52,0.93,12,0.25,166.00,2588.00,2945,20241212,-18.17,2180,20240805,10.55,2845,-15.29,20250131,2375,1.47,20250102,2945,-18.17,20241212,2180,10.55,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N 20250306,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-30,5,-1.22,122423110,50291,64.00,2460,2465,2420,3190,1720,2455,2434.29,3.19,0,-6704,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,762,14.61,0.94,12,0.16,166.00,2588.00,2945,20241212,-17.66,2180,20240805,11.24,2845,-14.76,20250131,2375,2.11,20250102,2945,-17.66,20241212,2180,11.24,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N diff --git a/049520/price/prices-20250301.csv b/049520/price/prices-20250301.csv index deb16d2f2099..2943f78c3808 100644 --- a/049520/price/prices-20250301.csv +++ b/049520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,150,2,3.25,557548017,118594,442.99,4570,4905,4315,6000,3235,4620,4701.32,3.24,0,1991,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,1039,13.55,0.93,12,0.54,352.00,5107.00,5333,20240524,-10.56,2767,20241206,72.39,4905,-2.75,20250307,3487,36.79,20250102,7890,-39.54,20240524,4025,18.51,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,90,2,1.95,505971182,107727,402.40,4570,4905,4315,6000,3235,4620,4696.79,3.24,0,2101,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,1026,13.38,0.92,12,0.49,352.00,5107.00,5333,20240524,-11.68,2767,20241206,70.22,4905,-3.98,20250307,3487,35.07,20250102,7890,-40.30,20240524,4025,17.02,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,90,2,1.95,246417847,53370,199.36,4570,4710,4315,6000,3235,4620,4617.16,3.24,0,-482,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,1026,13.38,0.92,12,0.24,352.00,5107.00,5333,20240524,-11.68,2767,20241206,70.22,4710,0.00,20250307,3487,35.07,20250102,7890,-40.30,20240524,4025,17.02,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,45,2,0.97,159024044,34746,129.79,4570,4685,4315,6000,3235,4620,4576.76,3.24,0,-2583,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,1016,13.25,0.91,12,0.16,352.00,5107.00,5333,20240524,-12.53,2767,20241206,68.59,4685,-0.43,20250307,3487,33.78,20250102,7890,-40.87,20240524,4025,15.90,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-90,5,-1.95,63434414,14109,52.70,4570,4610,4315,6000,3235,4620,4496.02,3.24,0,907,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,987,12.87,0.89,12,0.06,352.00,5107.00,5333,20240524,-15.06,2767,20241206,63.72,4640,-2.37,20250305,3487,29.91,20250102,7890,-42.59,20240524,4025,12.55,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-80,5,-1.73,45656385,10172,38.00,4570,4610,4315,6000,3235,4620,4488.44,3.24,0,260,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,989,12.90,0.89,12,0.05,352.00,5107.00,5333,20240524,-14.87,2767,20241206,64.08,4640,-2.16,20250305,3487,30.20,20250102,7890,-42.46,20240524,4025,12.80,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-85,5,-1.84,29954190,6695,25.01,4570,4610,4315,6000,3235,4620,4474.11,3.24,0,-976,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,988,12.88,0.89,12,0.03,352.00,5107.00,5333,20240524,-14.96,2767,20241206,63.90,4640,-2.26,20250305,3487,30.05,20250102,7890,-42.52,20240524,4025,12.67,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N +20250307,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-75,5,-1.62,1067070,234,0.87,4570,4570,4545,6000,3235,4620,4560.13,3.24,0,5,4723,4671,4568,4516,4413,4697,4542,111,1380,500,3410,5,1,21784936,990,12.91,0.89,12,0.00,352.00,5107.00,5333,20240524,-14.78,2767,20241206,64.26,4640,-2.05,20250305,3487,30.34,20250102,7890,-42.40,20240524,4025,12.92,20250221,4.39,N,049520,500,111 억,,704778,N,N,1,N,00,N 20250306,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,5,2,0.11,121490716,26771,34.54,4605,4620,4465,5990,3235,4615,4538.15,3.27,0,-7654,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,1006,13.12,0.90,12,0.12,352.00,5107.00,5333,20240524,-13.37,2767,20241206,66.97,4640,-0.43,20250305,3487,32.49,20250102,7890,-41.44,20240524,4025,14.78,20250221,4.38,N,049520,500,111 억,,712044,N,N,1,N,00,N 20250306,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-95,5,-2.06,72666620,16096,20.77,4605,4605,4465,5990,3235,4615,4514.58,3.27,0,-5283,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,985,12.84,0.89,12,0.07,352.00,5107.00,5333,20240524,-15.24,2767,20241206,63.35,4640,-2.59,20250305,3487,29.62,20250102,7890,-42.71,20240524,4025,12.30,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N 20250306,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-105,5,-2.28,70000350,15505,20.00,4605,4605,4465,5990,3235,4615,4514.70,3.27,0,-4729,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,983,12.81,0.88,12,0.07,352.00,5107.00,5333,20240524,-15.43,2767,20241206,62.99,4640,-2.80,20250305,3487,29.34,20250102,7890,-42.84,20240524,4025,12.05,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N diff --git a/049550/price/prices-20250301.csv b/049550/price/prices-20250301.csv index 2779fa3ccd38..4b5bbb747174 100644 --- a/049550/price/prices-20250301.csv +++ b/049550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-15,5,-0.39,13519645,3546,59.28,3815,3825,3790,4985,2685,3835,3812.65,0.16,0,-15,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,749,20.21,1.02,12,0.02,189.00,3736.00,4670,20240522,-18.20,3300,20241209,15.76,3970,-3.78,20250225,3520,8.52,20250123,4670,-18.20,20240522,3300,15.76,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3825,-10,5,-0.26,13271345,3481,58.19,3815,3825,3790,4985,2685,3835,3812.51,0.16,0,-6,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,750,20.24,1.02,12,0.02,189.00,3736.00,4670,20240522,-18.09,3300,20241209,15.91,3970,-3.65,20250225,3520,8.66,20250123,4670,-18.09,20240522,3300,15.91,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,4353180,1144,19.12,3815,3815,3790,4985,2685,3835,3805.23,0.16,0,-3,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,130509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,3498620,920,15.38,3815,3815,3790,4985,2685,3835,3802.85,0.16,0,-3,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,120510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,3391875,892,14.91,3815,3815,3800,4985,2685,3835,3802.55,0.16,0,0,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,438725,115,1.92,3815,3815,3815,4985,2685,3835,3815.00,0.16,0,0,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,396760,104,1.74,3815,3815,3815,4985,2685,3835,3815.00,0.16,0,0,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N +20250307,090510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-20,5,-0.52,244160,64,1.07,3815,3815,3815,4985,2685,3835,3815.00,0.16,0,0,3911,3872,3811,3772,3711,3842,3742,101,1150,500,2760,5,1,19606277,748,20.19,1.02,12,0.00,189.00,3736.00,4670,20240522,-18.31,3300,20241209,15.61,3970,-3.90,20250225,3520,8.38,20250123,4670,-18.31,20240522,3300,15.61,20241209,0.07,N,049550,500,101 억,,30636,N,N,0,N,00,N 20250306,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,22869470,5982,191.73,3850,3850,3750,4985,2685,3835,3823.05,0.16,0,-1071,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.03,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,31707,N,N,0,N,00,N 20250306,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,21764990,5694,182.50,3850,3850,3750,4985,2685,3835,3822.44,0.16,0,-1071,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.03,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,31707,N,N,0,N,00,N 20250306,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,0,3,0.00,18493735,4841,155.16,3850,3850,3750,4985,2685,3835,3820.23,0.16,0,-678,3885,3860,3825,3800,3765,3842,3782,101,1150,500,2760,5,1,19606277,752,20.29,1.03,12,0.02,189.00,3736.00,4670,20240522,-17.88,3300,20241209,16.21,3970,-3.40,20250225,3520,8.95,20250123,4670,-17.88,20240522,3300,16.21,20241209,0.07,N,049550,500,101 억,,31707,N,N,0,N,00,N diff --git a/049630/price/prices-20250301.csv b/049630/price/prices-20250301.csv index 890f849751cd..b9767675d78f 100644 --- a/049630/price/prices-20250301.csv +++ b/049630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,-8,5,-1.10,284869539,392028,92.35,729,760,715,947,511,729,726.66,1.15,0,-55784,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,603,48.07,0.95,12,0.47,15.00,757.00,812,20240529,-11.21,584,20240227,23.46,800,-9.88,20250212,600,20.17,20250203,812,-11.21,20240529,593,21.59,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,150510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-13,5,-1.78,266045103,365846,86.18,729,760,715,947,511,729,727.21,1.15,0,-53360,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,599,47.73,0.95,12,0.44,15.00,757.00,812,20240529,-11.82,584,20240227,22.60,800,-10.50,20250212,600,19.33,20250203,812,-11.82,20240529,593,20.74,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,728,-1,5,-0.14,165773176,226530,53.36,729,760,722,947,511,729,731.79,1.15,0,-49601,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,609,48.53,0.96,12,0.27,15.00,757.00,812,20240529,-10.34,584,20240227,24.66,800,-9.00,20250212,600,21.33,20250203,812,-10.34,20240529,593,22.77,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,130509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,729,0,3,0.00,139575906,190396,44.85,729,760,722,947,511,729,733.08,1.15,0,-41378,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,610,48.60,0.96,12,0.23,15.00,757.00,812,20240529,-10.22,584,20240227,24.83,800,-8.88,20250212,600,21.50,20250203,812,-10.22,20240529,593,22.93,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,120510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,731,2,2,0.27,127133515,173321,40.83,729,760,722,947,511,729,733.51,1.15,0,-35118,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,612,48.73,0.97,12,0.21,15.00,757.00,812,20240529,-9.98,584,20240227,25.17,800,-8.62,20250212,600,21.83,20250203,812,-9.98,20240529,593,23.27,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,110509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,732,3,2,0.41,116383171,158598,37.36,729,760,722,947,511,729,733.82,1.15,0,-27931,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,612,48.80,0.97,12,0.19,15.00,757.00,812,20240529,-9.85,584,20240227,25.34,800,-8.50,20250212,600,22.00,20250203,812,-9.85,20240529,593,23.44,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,100506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,730,1,2,0.14,98321942,133870,31.54,729,760,722,947,511,729,734.46,1.15,0,-17247,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,611,48.67,0.96,12,0.16,15.00,757.00,812,20240529,-10.10,584,20240227,25.00,800,-8.75,20250212,600,21.67,20250203,812,-10.10,20240529,593,23.10,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N +20250307,090510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,726,-3,5,-0.41,8271125,11418,2.69,729,729,722,947,511,729,724.39,1.15,0,1324,751,740,730,719,709,735,714,418,218,500,520,1,1,83668507,607,48.40,0.96,12,0.01,15.00,757.00,812,20240529,-10.59,584,20240227,24.32,800,-9.25,20250212,600,21.00,20250203,812,-10.59,20240529,593,22.43,20241209,2.52,N,049630,500,418 억,,962030,N,N,0,N,00,N 20250306,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,729,-2,5,-0.27,308807040,423393,44.45,731,741,720,950,512,731,729.36,1.17,0,-13837,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,610,48.60,0.96,12,0.51,15.00,757.00,812,20240529,-10.22,584,20240227,24.83,800,-8.88,20250212,600,21.50,20250203,812,-10.22,20240529,593,22.93,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N 20250306,150506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,728,-3,5,-0.41,299987137,411281,43.18,731,741,720,950,512,731,729.40,1.17,0,-11501,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,609,48.53,0.96,12,0.49,15.00,757.00,812,20240529,-10.34,584,20240227,24.66,800,-9.00,20250212,600,21.33,20250203,812,-10.34,20240529,593,22.77,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N 20250306,140505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,726,-5,5,-0.68,268610520,368146,38.65,731,741,720,950,512,731,729.63,1.17,0,-8091,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,607,48.40,0.96,12,0.44,15.00,757.00,812,20240529,-10.59,584,20240227,24.32,800,-9.25,20250212,600,21.00,20250203,812,-10.59,20240529,593,22.43,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N diff --git a/049720/price/prices-20250301.csv b/049720/price/prices-20250301.csv index d4d37fceaaea..9dad519b1a5a 100644 --- a/049720/price/prices-20250301.csv +++ b/049720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-30,5,-0.31,384917885,39697,91.70,9740,9775,9640,12670,6830,9750,9696.40,1.49,0,3257,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1390,11.81,3.03,12,0.28,823.00,3203.00,11630,20240416,-16.42,9440,20241112,2.97,10170,-4.42,20250102,9600,1.25,20250210,11630,-16.42,20240416,9440,2.97,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,150511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,376658970,38846,89.73,9740,9775,9640,12670,6830,9750,9696.21,1.49,0,3809,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.27,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,140508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,298884320,30826,71.21,9740,9775,9640,12670,6830,9750,9695.85,1.49,0,5952,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.22,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,130509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,261418260,26976,62.31,9740,9775,9640,12670,6830,9750,9690.77,1.49,0,8433,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.19,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,120510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,242651080,25042,57.85,9740,9775,9640,12670,6830,9750,9689.76,1.49,0,8518,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.18,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,110509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-80,5,-0.82,238905210,24656,56.96,9740,9775,9640,12670,6830,9750,9689.54,1.49,0,8435,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1383,11.75,3.02,12,0.17,823.00,3203.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9600,0.73,20250210,11630,-16.85,20240416,9440,2.44,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-30,5,-0.31,50679950,5207,12.03,9740,9775,9700,12670,6830,9750,9733.04,1.49,0,-899,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1390,11.81,3.03,12,0.04,823.00,3203.00,11630,20240416,-16.42,9440,20241112,2.97,10170,-4.42,20250102,9600,1.25,20250210,11630,-16.42,20240416,9440,2.97,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N +20250307,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,584700,60,0.14,9740,9750,9740,12670,6830,9750,9745.00,1.49,0,0,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.00,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N 20250306,160507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,420364870,43288,266.01,9750,9760,9670,12670,6830,9750,9710.89,1.12,0,13488,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.30,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N 20250306,150506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,413834070,42618,261.89,9750,9760,9670,12670,6830,9750,9710.31,1.12,0,13599,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.30,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N 20250306,140505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,362720470,37360,229.58,9750,9760,9670,12670,6830,9750,9708.79,1.12,0,10587,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.26,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N diff --git a/049770/price/prices-20250301.csv b/049770/price/prices-20250301.csv index 305bbf3bcb07..e6d5e5bf7db6 100644 --- a/049770/price/prices-20250301.csv +++ b/049770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33350,-50,5,-0.15,1469759775,44014,100.86,33400,33950,32950,43400,23400,33400,33393.01,9.54,0,4008,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6435,5.91,0.66,12,0.23,5641.00,50436.00,48900,20240617,-31.80,29150,20250131,14.41,34000,-1.91,20250228,29150,14.41,20250131,48900,-31.80,20240617,29150,14.41,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,11,N,00,N +20250307,150511,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33050,-350,5,-1.05,1396203425,41799,95.78,33400,33950,32950,43400,23400,33400,33402.79,9.54,0,3970,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6377,5.86,0.66,12,0.22,5641.00,50436.00,48900,20240617,-32.41,29150,20250131,13.38,34000,-2.79,20250228,29150,13.38,20250131,48900,-32.41,20240617,29150,13.38,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,140508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,-250,5,-0.75,1193212925,35658,81.71,33400,33950,33050,43400,23400,33400,33462.70,9.54,0,3073,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6396,5.88,0.66,12,0.18,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,130510,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33300,-100,5,-0.30,1068885150,31914,73.13,33400,33950,33050,43400,23400,33400,33492.67,9.54,0,2434,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6425,5.90,0.66,12,0.17,5641.00,50436.00,48900,20240617,-31.90,29150,20250131,14.24,34000,-2.06,20250228,29150,14.24,20250131,48900,-31.90,20240617,29150,14.24,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,120511,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33350,-50,5,-0.15,976735125,29143,66.78,33400,33950,33050,43400,23400,33400,33515.26,9.54,0,1764,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6435,5.91,0.66,12,0.15,5641.00,50436.00,48900,20240617,-31.80,29150,20250131,14.41,34000,-1.91,20250228,29150,14.41,20250131,48900,-31.80,20240617,29150,14.41,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,110509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33500,100,2,0.30,748504475,22347,51.21,33400,33950,33050,43400,23400,33400,33494.63,9.54,0,1107,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6464,5.94,0.66,12,0.12,5641.00,50436.00,48900,20240617,-31.49,29150,20250131,14.92,34000,-1.47,20250228,29150,14.92,20250131,48900,-31.49,20240617,29150,14.92,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,100507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33350,-50,5,-0.15,508831375,15182,34.79,33400,33950,33050,43400,23400,33400,33515.44,9.54,0,-1393,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6435,5.91,0.66,12,0.08,5641.00,50436.00,48900,20240617,-31.80,29150,20250131,14.41,34000,-1.91,20250228,29150,14.41,20250131,48900,-31.80,20240617,29150,14.41,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N +20250307,090510,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33350,-50,5,-0.15,58009950,1746,4.00,33400,33400,33150,43400,23400,33400,33224.48,9.54,0,892,34433,33916,33383,32866,32333,33650,32600,193,10000,1000,24710,50,1,19295620,6435,5.91,0.66,12,0.01,5641.00,50436.00,48900,20240617,-31.80,29150,20250131,14.41,34000,-1.91,20250228,29150,14.41,20250131,48900,-31.80,20240617,29150,14.41,20250131,0.29,N,049770,1000,192 억,,1840632,N,N,0,N,00,N 20250306,160507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33400,250,2,0.75,1453733650,43435,79.90,33500,33900,32850,43050,23250,33150,33469.22,9.58,0,-6299,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6445,5.92,0.66,12,0.23,5641.00,50436.00,48900,20240617,-31.70,29150,20250131,14.58,34000,-1.76,20250228,29150,14.58,20250131,48900,-31.70,20240617,29150,14.58,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N 20250306,150506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33150,0,3,0.00,1299986750,38810,71.39,33500,33900,32850,43050,23250,33150,33496.19,9.58,0,-7783,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6396,5.88,0.66,12,0.20,5641.00,50436.00,48900,20240617,-32.21,29150,20250131,13.72,34000,-2.50,20250228,29150,13.72,20250131,48900,-32.21,20240617,29150,13.72,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N 20250306,140505,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33450,300,2,0.90,1079229500,32196,59.23,33500,33900,32850,43050,23250,33150,33520.62,9.58,0,-6764,34850,34000,33100,32250,31350,34425,32675,193,9900,1000,24530,50,1,19295620,6454,5.93,0.66,12,0.17,5641.00,50436.00,48900,20240617,-31.60,29150,20250131,14.75,34000,-1.62,20250228,29150,14.75,20250131,48900,-31.60,20240617,29150,14.75,20250131,0.30,N,049770,1000,192 억,,1849215,N,N,1,N,00,N diff --git a/049800/price/prices-20250301.csv b/049800/price/prices-20250301.csv index 9b9e15df3245..0d82843772dd 100644 --- a/049800/price/prices-20250301.csv +++ b/049800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,12744855,6322,145.33,2015,2030,2010,2625,1415,2020,2015.95,1.33,0,5,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,405,6.68,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,150511,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,12718535,6309,145.03,2015,2030,2010,2625,1415,2020,2015.94,1.33,0,0,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,404,6.67,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,140509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,12676100,6288,144.55,2015,2030,2010,2625,1415,2020,2015.92,1.33,0,0,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,403,6.65,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,130510,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,8618395,4280,98.39,2015,2020,2010,2625,1415,2020,2013.64,1.33,0,-1,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,403,6.65,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,120511,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,8547795,4245,97.59,2015,2020,2010,2625,1415,2020,2013.61,1.33,0,-1,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,110509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,4942490,2456,56.46,2015,2020,2010,2625,1415,2020,2012.41,1.33,0,-1,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,404,6.67,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,100507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,4271850,2124,48.83,2015,2015,2010,2625,1415,2020,2011.23,1.33,0,-1,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N +20250307,090511,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,30225,15,0.34,2015,2015,2015,2625,1415,2020,2015.00,1.33,0,0,2043,2031,2018,2006,1993,2025,2000,100,605,500,1450,5,1,20000000,403,6.65,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266181,N,N,6,N,00,N 20250306,160507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,8792438,4350,52.45,2030,2030,2005,2610,1410,2010,2021.39,1.33,0,30,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.11,N,049800,500,100 억,,266169,N,N,6,N,00,N 20250306,150506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,15,2,0.75,7261228,3592,43.31,2030,2030,2005,2610,1410,2010,2021.50,1.33,0,125,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N 20250306,140506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,15,2,0.75,6445148,3189,38.45,2030,2030,2005,2610,1410,2010,2021.06,1.33,0,168,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N diff --git a/049830/price/prices-20250301.csv b/049830/price/prices-20250301.csv index 6e71a2fa6ae2..f1e4fdf0e447 100644 --- a/049830/price/prices-20250301.csv +++ b/049830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,-50,5,-0.66,8921110,1179,89.18,7630,7780,7510,9840,5300,7570,7566.67,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,461,110.59,0.31,12,0.02,68.00,23959.00,9780,20240223,-23.11,6590,20241115,14.11,8180,-8.07,20250108,7070,6.36,20250217,9350,-19.57,20240307,6590,14.11,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,110,2,1.45,7785430,1028,77.76,7630,7780,7510,9840,5300,7570,7573.38,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,471,112.94,0.32,12,0.02,68.00,23959.00,9780,20240223,-21.47,6590,20241115,16.54,8180,-6.11,20250108,7070,8.63,20250217,9350,-17.86,20240307,6590,16.54,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,30,2,0.40,3332240,442,33.43,7630,7630,7510,9840,5300,7570,7538.93,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,466,111.76,0.32,12,0.01,68.00,23959.00,9780,20240223,-22.29,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9350,-18.72,20240307,6590,15.33,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,130510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,-40,5,-0.53,2899730,385,29.12,7630,7630,7510,9840,5300,7570,7531.67,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,462,110.74,0.31,12,0.01,68.00,23959.00,9780,20240223,-23.01,6590,20241115,14.26,8180,-7.95,20250108,7070,6.51,20250217,9350,-19.47,20240307,6590,14.26,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,120511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,0,3,0.00,2666290,354,26.78,7630,7630,7510,9840,5300,7570,7531.78,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,464,111.32,0.32,12,0.01,68.00,23959.00,9780,20240223,-22.60,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9350,-19.04,20240307,6590,14.87,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,0,3,0.00,2304710,306,23.15,7630,7630,7510,9840,5300,7570,7531.61,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,464,111.32,0.32,12,0.00,68.00,23959.00,9780,20240223,-22.60,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9350,-19.04,20240307,6590,14.87,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,100507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,0,3,0.00,2282050,303,22.92,7630,7630,7510,9840,5300,7570,7531.39,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,464,111.32,0.32,12,0.00,68.00,23959.00,9780,20240223,-22.60,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9350,-19.04,20240307,6590,14.87,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N +20250307,090511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,0,3,0.00,7570,1,0.08,0,0,0,9840,5300,7570,0.00,0.17,0,0,7663,7616,7583,7536,7503,7600,7520,31,2270,500,5290,10,1,6132112,464,111.32,0.32,12,0.00,68.00,23959.00,9780,20240223,-22.60,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9350,-19.04,20240307,6590,14.87,20241115,0.30,N,049830,500,30 억,,10723,N,N,0,N,00,N 20250306,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-80,5,-1.05,10018320,1321,155.41,7620,7630,7550,9940,5360,7650,7584.36,0.16,0,-5,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,464,111.32,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.54,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9380,-19.30,20240306,6590,14.87,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N 20250306,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-30,5,-0.39,9230690,1217,143.18,7620,7630,7550,9940,5360,7650,7584.79,0.16,0,-1,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,112.06,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.03,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9380,-18.76,20240306,6590,15.63,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N 20250306,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-40,5,-0.52,8232440,1085,127.65,7620,7630,7550,9940,5360,7650,7587.50,0.16,0,-1,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,111.91,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9380,-18.87,20240306,6590,15.48,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N diff --git a/049950/price/prices-20250301.csv b/049950/price/prices-20250301.csv index 17ce552c3762..dabae7f371c1 100644 --- a/049950/price/prices-20250301.csv +++ b/049950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,-250,5,-1.09,633684600,27246,49.60,22650,24000,22550,29900,16100,23000,23257.91,1.47,0,683,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2006,56.73,1.42,12,0.31,401.00,16046.00,34800,20240411,-34.63,13390,20241209,69.90,26100,-12.84,20250124,19240,18.24,20250103,34800,-34.63,20240411,13390,69.90,20241209,4.98,N,049950,500,44 억,,129554,N,N,107,N,00,N +20250307,150512,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-300,5,-1.30,610937850,26247,47.78,22650,24000,22550,29900,16100,23000,23276.48,1.47,0,997,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2002,56.61,1.41,12,0.30,401.00,16046.00,34800,20240411,-34.77,13390,20241209,69.53,26100,-13.03,20250124,19240,17.98,20250103,34800,-34.77,20240411,13390,69.53,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,140509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-100,5,-0.43,557678950,23907,43.52,22650,24000,22550,29900,16100,23000,23327.02,1.47,0,1128,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2019,57.11,1.43,12,0.27,401.00,16046.00,34800,20240411,-34.20,13390,20241209,71.02,26100,-12.26,20250124,19240,19.02,20250103,34800,-34.20,20240411,13390,71.02,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,130510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-100,5,-0.43,515557900,22064,40.16,22650,24000,22550,29900,16100,23000,23366.47,1.47,0,1797,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2019,57.11,1.43,12,0.25,401.00,16046.00,34800,20240411,-34.20,13390,20241209,71.02,26100,-12.26,20250124,19240,19.02,20250103,34800,-34.20,20240411,13390,71.02,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,120511,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-100,5,-0.43,454514550,19387,35.29,22650,24000,22550,29900,16100,23000,23444.30,1.47,0,1907,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2019,57.11,1.43,12,0.22,401.00,16046.00,34800,20240411,-34.20,13390,20241209,71.02,26100,-12.26,20250124,19240,19.02,20250103,34800,-34.20,20240411,13390,71.02,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,110510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,100,2,0.43,407564100,17346,31.58,22650,24000,22550,29900,16100,23000,23496.14,1.47,0,3381,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2037,57.61,1.44,12,0.20,401.00,16046.00,34800,20240411,-33.62,13390,20241209,72.52,26100,-11.49,20250124,19240,20.06,20250103,34800,-33.62,20240411,13390,72.52,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,100508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,200,2,0.87,303090350,12863,23.42,22650,24000,22550,29900,16100,23000,23562.96,1.47,0,3550,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2046,57.86,1.45,12,0.15,401.00,16046.00,34800,20240411,-33.33,13390,20241209,73.26,26100,-11.11,20250124,19240,20.58,20250103,34800,-33.33,20240411,13390,73.26,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N +20250307,090511,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,0,3,0.00,33235100,1458,2.65,22650,23000,22550,29900,16100,23000,22794.99,1.47,0,854,24766,23882,23216,22332,21666,23550,22000,44,6900,500,16560,50,1,8817884,2028,57.36,1.43,12,0.02,401.00,16046.00,34800,20240411,-33.91,13390,20241209,71.77,26100,-11.88,20250124,19240,19.54,20250103,34800,-33.91,20240411,13390,71.77,20241209,4.98,N,049950,500,44 억,,129554,N,N,8897,N,00,N 20250306,160508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,-350,5,-1.50,1264332375,54925,108.16,23100,24100,22550,30350,16350,23350,23019.25,1.48,0,-11307,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2028,57.36,1.43,12,0.62,401.00,16046.00,34800,20240411,-33.91,13390,20241209,71.77,26100,-11.88,20250124,19240,19.54,20250103,34800,-33.91,20240411,13390,71.77,20241209,5.10,N,049950,500,44 억,,130818,N,N,8897,N,00,N 20250306,150507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-100,5,-0.43,1202779825,52260,102.91,23100,24100,22550,30350,16350,23350,23015.30,1.48,0,-11095,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2050,57.98,1.45,12,0.59,401.00,16046.00,34800,20240411,-33.19,13390,20241209,73.64,26100,-10.92,20250124,19240,20.84,20250103,34800,-33.19,20240411,13390,73.64,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N 20250306,140506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-450,5,-1.93,976505025,42370,83.44,23100,24100,22550,30350,16350,23350,23047.09,1.48,0,-13912,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2019,57.11,1.43,12,0.48,401.00,16046.00,34800,20240411,-34.20,13390,20241209,71.02,26100,-12.26,20250124,19240,19.02,20250103,34800,-34.20,20240411,13390,71.02,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N diff --git a/049960/price/prices-20250301.csv b/049960/price/prices-20250301.csv index 1441007de80c..1b1b33768a60 100644 --- a/049960/price/prices-20250301.csv +++ b/049960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-80,5,-0.59,129038450,9601,37.41,13500,13600,13300,17480,9420,13450,13440.11,2.49,0,-40,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1257,19.93,0.93,12,0.10,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13190,1.36,20250306,16950,-21.12,20240710,11170,19.70,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,150512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13410,-40,5,-0.30,122873240,9140,35.61,13500,13600,13300,17480,9420,13450,13443.46,2.49,0,197,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1261,19.99,0.93,12,0.10,671.00,14453.00,16950,20240710,-20.88,11170,20240416,20.05,14790,-9.33,20250102,13190,1.67,20250306,16950,-20.88,20240710,11170,20.05,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,140509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-30,5,-0.22,118846550,8839,34.44,13500,13600,13300,17480,9420,13450,13445.70,2.49,0,170,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1261,20.00,0.93,12,0.09,671.00,14453.00,16950,20240710,-20.83,11170,20240416,20.14,14790,-9.26,20250102,13190,1.74,20250306,16950,-20.83,20240710,11170,20.14,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,130511,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,-10,5,-0.07,106594110,7926,30.88,13500,13600,13300,17480,9420,13450,13448.66,2.49,0,293,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1263,20.03,0.93,12,0.08,671.00,14453.00,16950,20240710,-20.71,11170,20240416,20.32,14790,-9.13,20250102,13190,1.90,20250306,16950,-20.71,20240710,11170,20.32,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,120512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,-10,5,-0.07,55893550,4180,16.29,13500,13500,13300,17480,9420,13450,13371.66,2.49,0,77,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1263,20.03,0.93,12,0.04,671.00,14453.00,16950,20240710,-20.71,11170,20240416,20.32,14790,-9.13,20250102,13190,1.90,20250306,16950,-20.71,20240710,11170,20.32,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,110510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,-60,5,-0.45,37715800,2826,11.01,13500,13500,13300,17480,9420,13450,13346.00,2.49,0,249,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1259,19.96,0.93,12,0.03,671.00,14453.00,16950,20240710,-21.00,11170,20240416,19.87,14790,-9.47,20250102,13190,1.52,20250306,16950,-21.00,20240710,11170,19.87,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,100508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-50,5,-0.37,25765840,1931,7.52,13500,13500,13300,17480,9420,13450,13343.26,2.49,0,253,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1260,19.97,0.93,12,0.02,671.00,14453.00,16950,20240710,-20.94,11170,20240416,19.96,14790,-9.40,20250102,13190,1.59,20250306,16950,-20.94,20240710,11170,19.96,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N +20250307,090511,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-50,5,-0.37,645810,48,0.19,13500,13500,13400,17480,9420,13450,13454.38,2.49,0,-1,13623,13536,13363,13276,13103,13580,13320,47,4030,500,9950,10,1,9400000,1260,19.97,0.93,12,0.00,671.00,14453.00,16950,20240710,-20.94,11170,20240416,19.96,14790,-9.40,20250102,13190,1.59,20250306,16950,-20.94,20240710,11170,19.96,20240416,0.61,N,049960,500,47 억,,233957,N,N,0,N,00,N 20250306,160508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,70,2,0.52,342218610,25654,365.49,13380,13450,13190,17390,9370,13380,13339.76,2.50,0,-689,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1264,20.04,0.93,12,0.27,671.00,14453.00,16950,20240710,-20.65,11170,20240416,20.41,14790,-9.06,20250102,13190,1.97,20250306,16950,-20.65,20240710,11170,20.41,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N 20250306,150507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-10,5,-0.07,306339180,22980,327.40,13380,13400,13190,17390,9370,13380,13330.69,2.50,0,-1005,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1257,19.93,0.93,12,0.24,671.00,14453.00,16950,20240710,-21.12,11170,20240416,19.70,14790,-9.60,20250102,13190,1.36,20250306,16950,-21.12,20240710,11170,19.70,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N 20250306,140506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13260,-120,5,-0.90,82322320,6215,88.55,13380,13400,13190,17390,9370,13380,13245.75,2.50,0,-89,13780,13580,13420,13220,13060,13680,13320,47,4010,500,9900,10,1,9400000,1246,19.76,0.92,12,0.07,671.00,14453.00,16950,20240710,-21.77,11170,20240416,18.71,14790,-10.34,20250102,13190,0.53,20250306,16950,-21.77,20240710,11170,18.71,20240416,0.62,N,049960,500,47 억,,234646,N,N,0,N,00,N diff --git a/050090/price/prices-20250301.csv b/050090/price/prices-20250301.csv index 3b83a0569d03..02e1de11e28a 100644 --- a/050090/price/prices-20250301.csv +++ b/050090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,1,2,0.15,11975827,17746,79.90,672,680,672,873,471,672,674.85,0.78,0,-2259,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.09,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,2,2,0.30,10935369,16200,72.94,672,680,672,873,471,672,675.02,0.78,0,-2103,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.08,-223.00,926.00,1456,20240404,-53.71,602,20241125,11.96,1180,-42.88,20250122,661,1.97,20250305,1456,-53.71,20240404,602,11.96,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,140510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,1,2,0.15,10407529,15415,69.41,672,680,672,873,471,672,675.16,0.78,0,-2086,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.08,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,130511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,2,2,0.30,9227262,13660,61.51,672,680,672,873,471,672,675.50,0.78,0,-1580,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.07,-223.00,926.00,1456,20240404,-53.71,602,20241125,11.96,1180,-42.88,20250122,661,1.97,20250305,1456,-53.71,20240404,602,11.96,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,120512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,1,2,0.15,8711142,12894,58.06,672,680,672,873,471,672,675.60,0.78,0,-1088,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.07,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,110511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,1,2,0.15,8249745,12209,54.97,672,680,672,873,471,672,675.71,0.78,0,-931,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.06,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,100508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,1,2,0.15,6560347,9699,43.67,672,680,672,873,471,672,676.39,0.78,0,-1624,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,133,-3.02,0.73,12,0.05,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N +20250307,090512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,678,6,2,0.89,2252001,3339,15.03,672,679,672,873,471,672,674.45,0.78,0,-1175,697,684,677,664,657,681,661,99,201,500,400,1,1,19784735,134,-3.04,0.73,12,0.02,-223.00,926.00,1456,20240404,-53.43,602,20241125,12.62,1180,-42.54,20250122,661,2.57,20250305,1456,-53.43,20240404,602,12.62,20241125,0.00,N,050090,500,98 억,,153988,N,N,0,N,00,N 20250306,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,14986451,22209,82.45,675,690,670,869,469,669,674.79,0.72,0,1684,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.11,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N 20250306,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,14265703,21136,78.47,675,690,670,869,469,669,674.95,0.72,0,1951,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.11,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N 20250306,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,670,1,2,0.15,13676330,20260,75.22,675,690,670,869,469,669,675.04,0.72,0,1578,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.00,0.72,12,0.10,-223.00,926.00,1456,20240404,-53.98,602,20241125,11.30,1180,-43.22,20250122,661,1.36,20250305,1456,-53.98,20240404,602,11.30,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N diff --git a/050110/price/prices-20250301.csv b/050110/price/prices-20250301.csv index 0ecc3a4cd5aa..eab8971b0c2a 100644 --- a/050110/price/prices-20250301.csv +++ b/050110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-15,5,-2.06,154141545,214964,41.84,720,727,712,945,509,727,717.06,2.04,0,-33150,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,526,-3.73,0.64,12,0.29,-191.00,1108.00,1605,20240322,-55.64,695,20241209,2.45,960,-25.83,20250103,712,0.00,20250307,1605,-55.64,20240322,695,2.45,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-9,5,-1.24,134383038,187249,36.45,720,727,712,945,509,727,717.67,2.04,0,-31008,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,530,-3.76,0.65,12,0.25,-191.00,1108.00,1605,20240322,-55.26,695,20241209,3.31,960,-25.21,20250103,712,0.84,20250307,1605,-55.26,20240322,695,3.31,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-12,5,-1.65,101666269,141501,27.54,720,727,712,945,509,727,718.48,2.04,0,-17860,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,528,-3.74,0.65,12,0.19,-191.00,1108.00,1605,20240322,-55.45,695,20241209,2.88,960,-25.52,20250103,712,0.42,20250307,1605,-55.45,20240322,695,2.88,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,79911880,111229,21.65,720,726,712,945,509,727,718.44,2.04,0,-17437,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,534,-3.79,0.65,12,0.15,-191.00,1108.00,1605,20240322,-54.95,695,20241209,4.03,960,-24.69,20250103,712,1.54,20250307,1605,-54.95,20240322,695,4.03,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,64967790,90517,17.62,720,724,712,945,509,727,717.74,2.04,0,-12497,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,534,-3.79,0.65,12,0.12,-191.00,1108.00,1605,20240322,-54.95,695,20241209,4.03,960,-24.69,20250103,712,1.54,20250307,1605,-54.95,20240322,695,4.03,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-7,5,-0.96,51331398,71574,13.93,720,724,712,945,509,727,717.18,2.04,0,-2885,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,532,-3.77,0.65,12,0.10,-191.00,1108.00,1605,20240322,-55.14,695,20241209,3.60,960,-25.00,20250103,712,1.12,20250307,1605,-55.14,20240322,695,3.60,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-7,5,-0.96,46094616,64294,12.51,720,724,712,945,509,727,716.93,2.04,0,-3356,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,532,-3.77,0.65,12,0.09,-191.00,1108.00,1605,20240322,-55.14,695,20241209,3.60,960,-25.00,20250103,712,1.12,20250307,1605,-55.14,20240322,695,3.60,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N +20250307,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,5135149,7138,1.39,720,724,716,945,509,727,719.41,2.04,0,-1537,749,738,726,715,703,732,709,369,218,500,500,1,1,73824118,534,-3.79,0.65,12,0.01,-191.00,1108.00,1605,20240322,-54.95,695,20241209,4.03,960,-24.69,20250103,714,1.26,20250306,1605,-54.95,20240322,695,4.03,20241209,4.24,N,050110,500,369 억,,1508802,N,N,0,N,00,N 20250306,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-9,5,-1.22,371354271,512814,177.13,736,737,714,956,516,736,724.15,2.00,0,-5985,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,537,-3.81,0.66,12,0.69,-191.00,1108.00,1605,20240322,-54.70,695,20241209,4.60,960,-24.27,20250103,714,1.82,20250306,1605,-54.70,20240322,695,4.60,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N 20250306,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-17,5,-2.31,349697879,482795,166.77,736,737,714,956,516,736,724.32,2.00,0,-11899,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,531,-3.76,0.65,12,0.65,-191.00,1108.00,1605,20240322,-55.20,695,20241209,3.45,960,-25.10,20250103,714,0.70,20250306,1605,-55.20,20240322,695,3.45,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N 20250306,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-10,5,-1.36,237679389,326816,112.89,736,737,724,956,516,736,727.26,2.00,0,-8909,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,536,-3.80,0.66,12,0.44,-191.00,1108.00,1605,20240322,-54.77,695,20241209,4.46,960,-24.38,20250103,723,0.41,20250203,1605,-54.77,20240322,695,4.46,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N diff --git a/050120/price/prices-20250301.csv b/050120/price/prices-20250301.csv index c4b032860714..3de0f4a4a5b7 100644 --- a/050120/price/prices-20250301.csv +++ b/050120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,5,2,0.24,17290540,8304,60.44,2080,2150,2030,2755,1485,2120,2082.19,2.87,0,-48,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,288,-1.03,0.35,12,0.06,-2060.00,6158.00,2900,20240308,-26.72,1407,20240805,51.03,2460,-13.62,20250207,1868,13.76,20250102,2900,-26.72,20240308,1407,51.03,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-35,5,-1.65,13517450,6517,47.43,2080,2150,2030,2755,1485,2120,2074.18,2.87,0,-31,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,283,-1.01,0.34,12,0.05,-2060.00,6158.00,2900,20240308,-28.10,1407,20240805,48.19,2460,-15.24,20250207,1868,11.62,20250102,2900,-28.10,20240308,1407,48.19,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,0,3,0.00,12622565,6093,44.34,2080,2150,2030,2755,1485,2120,2071.65,2.87,0,-29,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,288,-1.03,0.34,12,0.04,-2060.00,6158.00,2900,20240308,-26.90,1407,20240805,50.68,2460,-13.82,20250207,1868,13.49,20250102,2900,-26.90,20240308,1407,50.68,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,10876460,5266,38.33,2080,2150,2030,2755,1485,2120,2065.41,2.87,0,-26,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,285,-1.02,0.34,12,0.04,-2060.00,6158.00,2900,20240308,-27.59,1407,20240805,49.25,2460,-14.63,20250207,1868,12.42,20250102,2900,-27.59,20240308,1407,49.25,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,8280350,4001,29.12,2080,2150,2030,2755,1485,2120,2069.57,2.87,0,-26,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,285,-1.02,0.34,12,0.03,-2060.00,6158.00,2900,20240308,-27.59,1407,20240805,49.25,2460,-14.63,20250207,1868,12.42,20250102,2900,-27.59,20240308,1407,49.25,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,8204910,3965,28.86,2080,2150,2030,2755,1485,2120,2069.33,2.87,0,6,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,281,-1.00,0.34,12,0.03,-2060.00,6158.00,2900,20240308,-28.62,1407,20240805,47.12,2460,-15.85,20250207,1868,10.81,20250102,2900,-28.62,20240308,1407,47.12,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-65,5,-3.07,6886355,3341,24.32,2080,2150,2030,2755,1485,2120,2061.17,2.87,0,17,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,279,-1.00,0.33,12,0.02,-2060.00,6158.00,2900,20240308,-29.14,1407,20240805,46.06,2460,-16.46,20250207,1868,10.01,20250102,2900,-29.14,20240308,1407,46.06,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N +20250307,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-85,5,-4.01,3195995,1571,11.43,2080,2080,2030,2755,1485,2120,2034.37,2.87,0,1270,2206,2162,2106,2062,2006,2185,2085,691,635,5000,1310,5,1,13564086,276,-0.99,0.33,12,0.01,-2060.00,6158.00,2900,20240308,-29.83,1407,20240805,44.63,2460,-17.28,20250207,1868,8.94,20250102,2900,-29.83,20240308,1407,44.63,20240805,0.00,N,050120,5000,690 억,,389125,N,N,0,N,00,N 20250306,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,70,2,3.41,28989725,13724,186.47,2050,2150,2050,2665,1435,2050,2112.30,2.80,0,-463,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,288,-1.03,0.34,12,0.10,-2060.00,6158.00,2900,20240222,-26.90,1407,20240805,50.68,2460,-13.82,20250207,1868,13.49,20250102,2900,-26.90,20240308,1407,50.68,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N 20250306,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,45,2,2.20,28161765,13332,181.14,2050,2150,2050,2665,1435,2050,2112.34,2.80,0,-355,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,284,-1.02,0.34,12,0.10,-2060.00,6158.00,2900,20240222,-27.76,1407,20240805,48.90,2460,-14.84,20250207,1868,12.15,20250102,2900,-27.76,20240308,1407,48.90,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N 20250306,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,60,2,2.93,25670320,12121,164.69,2050,2150,2050,2665,1435,2050,2117.84,2.80,0,-472,2196,2122,2086,2012,1976,2105,1995,691,615,5000,1270,5,1,13564086,286,-1.02,0.34,12,0.09,-2060.00,6158.00,2900,20240222,-27.24,1407,20240805,49.96,2460,-14.23,20250207,1868,12.96,20250102,2900,-27.24,20240308,1407,49.96,20240805,0.00,N,050120,5000,690 억,,379572,N,N,0,N,00,N diff --git a/050760/price/prices-20250301.csv b/050760/price/prices-20250301.csv index c93a1956c277..5e65426cee4d 100644 --- a/050760/price/prices-20250301.csv +++ b/050760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-19,5,-1.20,69571383,44305,220.69,1577,1621,1542,2050,1104,1577,1570.28,0.57,0,-3663,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,254,-4.65,0.41,12,0.27,-335.00,3846.00,1937,20240223,-19.57,1178,20241210,32.26,1800,-13.44,20250117,1282,21.53,20250115,1924,-19.02,20240311,1178,32.26,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1555,-22,5,-1.40,66968737,42632,212.35,1577,1621,1542,2050,1104,1577,1570.86,0.57,0,-3052,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,254,-4.64,0.40,12,0.26,-335.00,3846.00,1937,20240223,-19.72,1178,20241210,32.00,1800,-13.61,20250117,1282,21.29,20250115,1924,-19.18,20240311,1178,32.00,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1579,2,2,0.13,44886284,28430,141.61,1577,1621,1564,2050,1104,1577,1578.84,0.57,0,-2213,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,258,-4.71,0.41,12,0.17,-335.00,3846.00,1937,20240223,-18.48,1178,20241210,34.04,1800,-12.28,20250117,1282,23.17,20250115,1924,-17.93,20240311,1178,34.04,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,130512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1616,39,2,2.47,41137666,26041,129.71,1577,1621,1564,2050,1104,1577,1579.73,0.57,0,-2426,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,264,-4.82,0.42,12,0.16,-335.00,3846.00,1937,20240223,-16.57,1178,20241210,37.18,1800,-10.22,20250117,1282,26.05,20250115,1924,-16.01,20240311,1178,37.18,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1577,0,3,0.00,18261488,11557,57.57,1577,1621,1564,2050,1104,1577,1580.12,0.57,0,-422,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,258,-4.71,0.41,12,0.07,-335.00,3846.00,1937,20240223,-18.59,1178,20241210,33.87,1800,-12.39,20250117,1282,23.01,20250115,1924,-18.04,20240311,1178,33.87,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,110511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-1,5,-0.06,12606034,7950,39.60,1577,1621,1576,2050,1104,1577,1585.66,0.57,0,-85,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,257,-4.70,0.41,12,0.05,-335.00,3846.00,1937,20240223,-18.64,1178,20241210,33.79,1800,-12.44,20250117,1282,22.93,20250115,1924,-18.09,20240311,1178,33.79,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,100509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1583,6,2,0.38,7264289,4570,22.76,1577,1621,1576,2050,1104,1577,1589.56,0.57,0,610,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,259,-4.73,0.41,12,0.03,-335.00,3846.00,1937,20240223,-18.28,1178,20241210,34.38,1800,-12.06,20250117,1282,23.48,20250115,1924,-17.72,20240311,1178,34.38,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N +20250307,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1614,37,2,2.35,2113284,1313,6.54,1577,1621,1577,2050,1104,1577,1609.51,0.57,0,-3,1629,1602,1589,1562,1549,1596,1556,82,473,500,1100,1,1,16334678,264,-4.82,0.42,12,0.01,-335.00,3846.00,1937,20240223,-16.68,1178,20241210,37.01,1800,-10.33,20250117,1282,25.90,20250115,1924,-16.11,20240311,1178,37.01,20241210,1.04,N,050760,500,81 억,,92829,N,N,0,N,00,N 20250306,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1577,-28,5,-1.74,31933663,20076,78.12,1605,1616,1576,2085,1124,1605,1590.65,0.57,0,-527,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,258,-4.71,0.41,12,0.12,-335.00,3846.00,1958,20240222,-19.46,1178,20241210,33.87,1800,-12.39,20250117,1282,23.01,20250115,1924,-18.04,20240311,1178,33.87,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N 20250306,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1597,-8,5,-0.50,28435730,17875,69.56,1605,1616,1576,2085,1124,1605,1590.81,0.57,0,-502,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,261,-4.77,0.42,12,0.11,-335.00,3846.00,1958,20240222,-18.44,1178,20241210,35.57,1800,-11.28,20250117,1282,24.57,20250115,1924,-17.00,20240311,1178,35.57,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N 20250306,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,-14,5,-0.87,20894928,13124,51.07,1605,1616,1576,2085,1124,1605,1592.12,0.57,0,-516,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,260,-4.75,0.41,12,0.08,-335.00,3846.00,1958,20240222,-18.74,1178,20241210,35.06,1800,-11.61,20250117,1282,24.10,20250115,1924,-17.31,20240311,1178,35.06,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N diff --git a/050860/price/prices-20250301.csv b/050860/price/prices-20250301.csv index 8b4566773825..2bfbb7cae91c 100644 --- a/050860/price/prices-20250301.csv +++ b/050860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,5,2,0.25,46431247,23061,66.68,2010,2030,2010,2630,1420,2025,2013.41,0.53,0,-190,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,457,9.90,0.33,06,0.10,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-15,5,-0.74,44453352,22079,63.84,2010,2027,2010,2630,1420,2025,2013.38,0.53,0,-101,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.10,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,33301672,16535,47.81,2010,2027,2010,2630,1420,2025,2014.01,0.53,0,-101,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.07,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-10,5,-0.49,32892572,16332,47.22,2010,2027,2010,2630,1420,2025,2014.00,0.53,0,-97,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-10,5,-0.49,32892572,16332,47.22,2010,2027,2010,2630,1420,2025,2014.00,0.53,0,-97,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-15,5,-0.74,25856480,12855,37.17,2010,2020,2010,2630,1420,2025,2011.39,0.53,0,-49,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,100509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,4152340,2063,5.96,2010,2020,2010,2630,1420,2025,2012.77,0.53,0,-49,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.01,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N +20250307,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-15,5,-0.74,377880,188,0.54,2010,2010,2010,2630,1420,2025,2010.00,0.53,0,0,2055,2040,2025,2010,1995,2032,2002,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.00,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.95,N,050860,500,112 억,,120071,N,N,0,N,00,N 20250306,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,69922145,34587,217.88,2030,2040,2010,2635,1425,2030,2021.28,0.51,0,247,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,456,9.88,0.33,06,0.15,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N 20250306,150508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,58748760,29055,183.04,2030,2040,2010,2635,1425,2030,2021.98,0.51,0,246,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,456,9.88,0.33,06,0.13,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N 20250306,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,49453885,24446,154.00,2030,2040,2010,2635,1425,2030,2022.98,0.51,0,248,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,457,9.90,0.33,06,0.11,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N diff --git a/050890/price/prices-20250301.csv b/050890/price/prices-20250301.csv index 3e414ce6b515..13483b0852d8 100644 --- a/050890/price/prices-20250301.csv +++ b/050890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6800,-260,5,-3.68,6410902750,928665,110.36,6940,7060,6800,9170,4950,7060,6903.48,5.70,0,69784,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4154,10.18,1.51,12,1.52,668.00,4492.00,8600,20250124,-20.93,4035,20240909,68.53,8600,-20.93,20250124,5730,18.67,20250114,8600,-20.93,20250124,4035,68.53,20240909,7.60,N,050890,500,306 억,,3484185,N,N,250,N,00,N +20250307,150513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6850,-210,5,-2.97,5967938410,863754,102.65,6940,7060,6800,9170,4950,7060,6909.26,5.70,0,50820,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4185,10.25,1.52,12,1.41,668.00,4492.00,8600,20250124,-20.35,4035,20240909,69.76,8600,-20.35,20250124,5730,19.55,20250114,8600,-20.35,20250124,4035,69.76,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,140511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6870,-190,5,-2.69,4648002795,670540,79.69,6940,7060,6850,9170,4950,7060,6931.68,5.70,0,1010,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4197,10.28,1.53,12,1.10,668.00,4492.00,8600,20250124,-20.12,4035,20240909,70.26,8600,-20.12,20250124,5730,19.90,20250114,8600,-20.12,20250124,4035,70.26,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,130512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6890,-170,5,-2.41,3876044575,558148,66.33,6940,7060,6850,9170,4950,7060,6944.42,5.70,0,-24894,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4209,10.31,1.53,12,0.91,668.00,4492.00,8600,20250124,-19.88,4035,20240909,70.76,8600,-19.88,20250124,5730,20.24,20250114,8600,-19.88,20250124,4035,70.76,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,120513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6870,-190,5,-2.69,3558490990,511967,60.84,6940,7060,6850,9170,4950,7060,6950.57,5.70,0,-33267,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4197,10.28,1.53,12,0.84,668.00,4492.00,8600,20250124,-20.12,4035,20240909,70.26,8600,-20.12,20250124,5730,19.90,20250114,8600,-20.12,20250124,4035,70.26,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,110512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6910,-150,5,-2.12,2777050635,398338,47.34,6940,7060,6890,9170,4950,7060,6971.53,5.70,0,-35338,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4222,10.34,1.54,12,0.65,668.00,4492.00,8600,20250124,-19.65,4035,20240909,71.25,8600,-19.65,20250124,5730,20.59,20250114,8600,-19.65,20250124,4035,71.25,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,100510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6965,-95,5,-1.35,1657531470,237110,28.18,6940,7060,6930,9170,4950,7060,6990.48,5.70,0,4373,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4255,10.43,1.55,12,0.39,668.00,4492.00,8600,20250124,-19.01,4035,20240909,72.61,8600,-19.01,20250124,5730,21.55,20250114,8600,-19.01,20250124,4035,72.61,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N +20250307,090513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6970,-90,5,-1.27,139313905,20020,2.38,6940,7000,6940,9170,4950,7060,6957.37,5.70,0,3483,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4258,10.43,1.55,12,0.03,668.00,4492.00,8600,20250124,-18.95,4035,20240909,72.74,8600,-18.95,20250124,5730,21.64,20250114,8600,-18.95,20250124,4035,72.74,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N 20250306,160510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-60,5,-0.84,5904075460,829336,85.30,7170,7230,7040,9250,4990,7120,7119.11,5.73,0,-28338,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4313,10.57,1.57,12,1.36,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.75,N,050890,500,306 억,,3502685,N,N,469,N,00,N 20250306,150509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,-20,5,-0.28,5335462235,748985,77.03,7170,7230,7040,9250,4990,7120,7123.59,5.73,0,-62134,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4338,10.63,1.58,12,1.23,668.00,4492.00,8600,20250124,-17.44,4035,20240909,75.96,8600,-17.44,20250124,5730,23.91,20250114,8600,-17.44,20250124,4035,75.96,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N 20250306,140508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-60,5,-0.84,4472031000,626838,64.47,7170,7230,7060,9250,4990,7120,7134.27,5.73,0,-78225,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4313,10.57,1.57,12,1.03,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N diff --git a/050960/price/prices-20250301.csv b/050960/price/prices-20250301.csv index f06d1fb967be..3a43e5128c65 100644 --- a/050960/price/prices-20250301.csv +++ b/050960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16780,-1290,5,-7.14,3479538140,204485,249.42,18070,18400,16180,23450,12650,18070,17016.11,1.23,0,-4617,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1133,20.31,1.34,12,3.03,826.00,12522.00,25900,20241211,-35.21,8420,20241125,99.29,18720,-10.36,20250102,13450,24.76,20250210,25900,-35.21,20241211,8420,99.29,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16600,-1470,5,-8.14,3136532735,183974,224.41,18070,18400,16180,23450,12650,18070,17048.78,1.23,0,-448,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1121,20.10,1.33,12,2.73,826.00,12522.00,25900,20241211,-35.91,8420,20241125,97.15,18720,-11.32,20250102,13450,23.42,20250210,25900,-35.91,20241211,8420,97.15,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,-1340,5,-7.42,1388705160,77876,94.99,18070,18400,16650,23450,12650,18070,17832.26,1.23,0,-8084,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1129,20.25,1.34,12,1.15,826.00,12522.00,25900,20241211,-35.41,8420,20241125,98.69,18720,-10.63,20250102,13450,24.39,20250210,25900,-35.41,20241211,8420,98.69,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18050,-20,5,-0.11,833099660,46280,56.45,18070,18400,17710,23450,12650,18070,18001.29,1.23,0,-3916,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1219,21.85,1.44,12,0.69,826.00,12522.00,25900,20241211,-30.31,8420,20241125,114.37,18720,-3.58,20250102,13450,34.20,20250210,25900,-30.31,20241211,8420,114.37,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,120513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18060,-10,5,-0.06,747883360,41564,50.70,18070,18400,17710,23450,12650,18070,17993.54,1.23,0,-3580,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1219,21.86,1.44,12,0.62,826.00,12522.00,25900,20241211,-30.27,8420,20241125,114.49,18720,-3.53,20250102,13450,34.28,20250210,25900,-30.27,20241211,8420,114.49,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-110,5,-0.61,643814720,35787,43.65,18070,18400,17710,23450,12650,18070,17990.18,1.23,0,-4661,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1212,21.74,1.43,12,0.53,826.00,12522.00,25900,20241211,-30.66,8420,20241125,113.30,18720,-4.06,20250102,13450,33.53,20250210,25900,-30.66,20241211,8420,113.30,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,100510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,160,2,0.89,504870735,28068,34.24,18070,18400,17710,23450,12650,18070,17987.41,1.23,0,-1575,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1231,22.07,1.46,12,0.42,826.00,12522.00,25900,20241211,-29.61,8420,20241125,116.51,18720,-2.62,20250102,13450,35.54,20250210,25900,-29.61,20241211,8420,116.51,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N +20250307,090513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,130,2,0.72,101213050,5645,6.89,18070,18200,17770,23450,12650,18070,17929.68,1.23,0,967,18623,18346,17823,17546,17023,18485,17685,34,5380,500,11200,10,1,6751000,1229,22.03,1.45,12,0.08,826.00,12522.00,25900,20241211,-29.73,8420,20241125,116.15,18720,-2.78,20250102,13450,35.32,20250210,25900,-29.73,20241211,8420,116.15,20241125,2.19,N,050960,500,33 억,,82879,N,N,0,N,00,N 20250306,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,500,2,2.85,1437117405,80973,86.77,17560,18100,17300,22800,12300,17570,17747.87,1.18,0,3389,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1220,21.88,1.44,12,1.20,826.00,12522.00,25900,20241211,-30.23,8420,20241125,114.61,18720,-3.47,20250102,13450,34.35,20250210,25900,-30.23,20241211,8420,114.61,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N 20250306,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,390,2,2.22,1338878475,75514,80.92,17560,18100,17300,22800,12300,17570,17730.20,1.18,0,3393,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1212,21.74,1.43,12,1.12,826.00,12522.00,25900,20241211,-30.66,8420,20241125,113.30,18720,-4.06,20250102,13450,33.53,20250210,25900,-30.66,20241211,8420,113.30,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N 20250306,140508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,470,2,2.68,1162082495,65701,70.41,17560,18100,17300,22800,12300,17570,17687.44,1.18,0,3874,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1218,21.84,1.44,12,0.97,826.00,12522.00,25900,20241211,-30.35,8420,20241125,114.25,18720,-3.63,20250102,13450,34.13,20250210,25900,-30.35,20241211,8420,114.25,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N diff --git a/051160/price/prices-20250301.csv b/051160/price/prices-20250301.csv index b0eb519d292e..41cb63808f5d 100644 --- a/051160/price/prices-20250301.csv +++ b/051160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-620,5,-7.13,2353231575,278501,601.06,8700,8850,8020,11310,6090,8700,8450.08,8.73,0,-69129,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1250,11.83,0.93,12,1.80,683.00,8692.00,12900,20240626,-37.36,7100,20240419,13.80,8850,-8.70,20250307,7560,6.88,20250203,12900,-37.36,20240626,7100,13.80,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-540,5,-6.21,2166878485,255440,551.29,8700,8850,8050,11310,6090,8700,8482.93,8.73,0,-66739,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1263,11.95,0.94,12,1.65,683.00,8692.00,12900,20240626,-36.74,7100,20240419,14.93,8850,-7.80,20250307,7560,7.94,20250203,12900,-36.74,20240626,7100,14.93,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-560,5,-6.44,1988060810,233391,503.70,8700,8850,8050,11310,6090,8700,8518.16,8.73,0,-64216,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1260,11.92,0.94,12,1.51,683.00,8692.00,12900,20240626,-36.90,7100,20240419,14.65,8850,-8.02,20250307,7560,7.67,20250203,12900,-36.90,20240626,7100,14.65,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-440,5,-5.06,1550599795,180068,388.62,8700,8850,8150,11310,6090,8700,8611.19,8.73,0,-40063,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1278,12.09,0.95,12,1.16,683.00,8692.00,12900,20240626,-35.97,7100,20240419,16.34,8850,-6.67,20250307,7560,9.26,20250203,12900,-35.97,20240626,7100,16.34,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-280,5,-3.22,1278121200,147058,317.38,8700,8850,8330,11310,6090,8700,8691.27,8.73,0,-23531,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1303,12.33,0.97,12,0.95,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8850,-4.86,20250307,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,40,2,0.46,718806145,81759,176.45,8700,8850,8640,11310,6090,8700,8791.77,8.73,0,1969,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1352,12.80,1.01,12,0.53,683.00,8692.00,12900,20240626,-32.25,7100,20240419,23.10,8850,-1.24,20250307,7560,15.61,20250203,12900,-32.25,20240626,7100,23.10,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,100510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,20,2,0.23,135597700,15504,33.46,8700,8790,8640,11310,6090,8700,8745.98,8.73,0,-3,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1349,12.77,1.00,12,0.10,683.00,8692.00,12900,20240626,-32.40,7100,20240419,22.82,8790,-0.80,20250307,7560,15.34,20250203,12900,-32.40,20240626,7100,22.82,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N +20250307,090514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-10,5,-0.11,7351640,845,1.82,8700,8710,8660,11310,6090,8700,8700.17,8.73,0,-384,8853,8776,8663,8586,8473,8815,8625,77,2610,500,6260,10,1,15474430,1345,12.72,1.00,12,0.01,683.00,8692.00,12900,20240626,-32.64,7100,20240419,22.39,8740,-0.57,20250305,7560,14.95,20250203,12900,-32.64,20240626,7100,22.39,20240419,1.54,N,051160,500,77 억,,1351373,N,N,0,N,00,N 20250306,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,60,2,0.69,400530165,46222,57.95,8610,8740,8550,11230,6050,8640,8665.21,8.57,0,5063,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1346,12.74,1.00,12,0.30,683.00,8692.00,12900,20240626,-32.56,7100,20240419,22.54,8740,0.00,20250305,7560,15.08,20250203,12900,-32.56,20240626,7100,22.54,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N 20250306,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,60,2,0.69,378918010,43739,54.84,8610,8740,8550,11230,6050,8640,8663.16,8.57,0,5125,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1346,12.74,1.00,12,0.28,683.00,8692.00,12900,20240626,-32.56,7100,20240419,22.54,8740,0.00,20250305,7560,15.08,20250203,12900,-32.56,20240626,7100,22.54,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N 20250306,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,80,2,0.93,360983140,41675,52.25,8610,8740,8550,11230,6050,8640,8661.86,8.57,0,5043,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1349,12.77,1.00,12,0.27,683.00,8692.00,12900,20240626,-32.40,7100,20240419,22.82,8740,0.00,20250305,7560,15.34,20250203,12900,-32.40,20240626,7100,22.82,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N diff --git a/051360/price/prices-20250301.csv b/051360/price/prices-20250301.csv index 2cbeff8c0790..cd9bb1df0aaa 100644 --- a/051360/price/prices-20250301.csv +++ b/051360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,-60,5,-0.32,1734195535,93506,114.59,18310,18700,18030,24000,12940,18480,18546.82,11.74,0,-35485,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,2978,25.94,1.51,12,0.58,710.00,12193.00,24150,20240619,-23.73,15370,20240321,19.84,22100,-16.65,20250106,17470,5.44,20250304,24150,-23.73,20240619,15370,19.84,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,-20,5,-0.11,1675005215,90295,110.65,18310,18700,18030,24000,12940,18480,18550.37,11.74,0,-33986,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,2984,26.00,1.51,12,0.56,710.00,12193.00,24150,20240619,-23.56,15370,20240321,20.10,22100,-16.47,20250106,17470,5.67,20250304,24150,-23.56,20240619,15370,20.10,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,140512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18620,140,2,0.76,1306099575,70381,86.25,18310,18700,18030,24000,12940,18480,18557.56,11.74,0,-24804,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,3010,26.23,1.53,12,0.44,710.00,12193.00,24150,20240619,-22.90,15370,20240321,21.15,22100,-15.75,20250106,17470,6.58,20250304,24150,-22.90,20240619,15370,21.15,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,130513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18550,70,2,0.38,1014109665,54682,67.01,18310,18700,18030,24000,12940,18480,18545.58,11.74,0,-16759,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,2999,26.13,1.52,12,0.34,710.00,12193.00,24150,20240619,-23.19,15370,20240321,20.69,22100,-16.06,20250106,17470,6.18,20250304,24150,-23.19,20240619,15370,20.69,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,120514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18640,160,2,0.87,723479095,39022,47.82,18310,18700,18030,24000,12940,18480,18540.29,11.74,0,-10426,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,3014,26.25,1.53,12,0.24,710.00,12193.00,24150,20240619,-22.82,15370,20240321,21.28,22100,-15.66,20250106,17470,6.70,20250304,24150,-22.82,20240619,15370,21.28,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,110513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18620,140,2,0.76,478142990,25843,31.67,18310,18700,18030,24000,12940,18480,18501.84,11.74,0,-3074,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,3010,26.23,1.53,12,0.16,710.00,12193.00,24150,20240619,-22.90,15370,20240321,21.15,22100,-15.75,20250106,17470,6.58,20250304,24150,-22.90,20240619,15370,21.15,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,100510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,50,2,0.27,242433050,13169,16.14,18310,18700,18030,24000,12940,18480,18409.37,11.74,0,-1218,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,2996,26.10,1.52,12,0.08,710.00,12193.00,24150,20240619,-23.27,15370,20240321,20.56,22100,-16.15,20250106,17470,6.07,20250304,24150,-23.27,20240619,15370,20.56,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N +20250307,090514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18380,-100,5,-0.54,58096270,3206,3.93,18310,18380,18030,24000,12940,18480,18121.11,11.74,0,140,19080,18780,18550,18250,18020,18665,18135,84,5520,500,13300,10,1,16167058,2972,25.89,1.51,12,0.02,710.00,12193.00,24150,20240619,-23.89,15370,20240321,19.58,22100,-16.83,20250106,17470,5.21,20250304,24150,-23.89,20240619,15370,19.58,20240321,2.14,N,051360,500,83 억,,1897336,N,N,1,N,00,N 20250306,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18480,190,2,1.04,1510136100,81101,95.74,18590,18850,18320,23750,12810,18290,18620.47,11.84,0,-26777,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,2988,26.03,1.52,12,0.50,710.00,12193.00,24150,20240619,-23.48,15370,20240321,20.23,22100,-16.38,20250106,17470,5.78,20250304,24150,-23.48,20240619,15370,20.23,20240321,2.15,N,051360,500,83 억,,1913899,N,N,1,N,00,N 20250306,150510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,130,2,0.71,1482762100,79616,93.99,18590,18850,18320,23750,12810,18290,18623.92,11.84,0,-26487,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,2978,25.94,1.51,12,0.49,710.00,12193.00,24150,20240619,-23.73,15370,20240321,19.84,22100,-16.65,20250106,17470,5.44,20250304,24150,-23.73,20240619,15370,19.84,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N 20250306,140509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18630,340,2,1.86,1312384720,70433,83.15,18590,18850,18320,23750,12810,18290,18633.09,11.84,0,-22297,18883,18586,18173,17876,17463,18735,18025,84,5460,500,13160,10,1,16167058,3012,26.24,1.53,12,0.44,710.00,12193.00,24150,20240619,-22.86,15370,20240321,21.21,22100,-15.70,20250106,17470,6.64,20250304,24150,-22.86,20240619,15370,21.21,20240321,2.15,N,051360,500,83 억,,1913899,N,N,4,N,00,N diff --git a/051370/price/prices-20250301.csv b/051370/price/prices-20250301.csv index 27159b3921c3..c2db111222f9 100644 --- a/051370/price/prices-20250301.csv +++ b/051370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,50,2,0.55,511039330,55766,87.81,9110,9230,9000,11890,6410,9150,9163.94,2.74,0,2723,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2146,7.86,0.97,12,0.24,1171.00,9452.00,17930,20240227,-48.69,7730,20241209,19.02,10730,-14.26,20250224,8620,6.73,20250203,16960,-45.75,20240604,7730,19.02,20241209,2.89,N,051370,500,116 억,,640151,N,N,1,N,00,N +20250307,150515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9150,0,3,0.00,460960100,50305,79.21,9110,9230,9000,11890,6410,9150,9163.31,2.74,0,3971,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2134,7.81,0.97,12,0.22,1171.00,9452.00,17930,20240227,-48.97,7730,20241209,18.37,10730,-14.73,20250224,8620,6.15,20250203,16960,-46.05,20240604,7730,18.37,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,140512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9140,-10,5,-0.11,380239230,41511,65.37,9110,9230,9000,11890,6410,9150,9159.96,2.74,0,2906,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2132,7.81,0.97,12,0.18,1171.00,9452.00,17930,20240227,-49.02,7730,20241209,18.24,10730,-14.82,20250224,8620,6.03,20250203,16960,-46.11,20240604,7730,18.24,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,130513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9170,20,2,0.22,332080680,36273,57.12,9110,9220,9000,11890,6410,9150,9155.04,2.74,0,556,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2139,7.83,0.97,12,0.16,1171.00,9452.00,17930,20240227,-48.86,7730,20241209,18.63,10730,-14.54,20250224,8620,6.38,20250203,16960,-45.93,20240604,7730,18.63,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,120514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9140,-10,5,-0.11,310755570,33943,53.45,9110,9220,9000,11890,6410,9150,9155.22,2.74,0,684,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2132,7.81,0.97,12,0.15,1171.00,9452.00,17930,20240227,-49.02,7730,20241209,18.24,10730,-14.82,20250224,8620,6.03,20250203,16960,-46.11,20240604,7730,18.24,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,110513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9190,40,2,0.44,222727475,24356,38.35,9110,9220,9000,11890,6410,9150,9144.67,2.74,0,2388,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2144,7.85,0.97,12,0.10,1171.00,9452.00,17930,20240227,-48.75,7730,20241209,18.89,10730,-14.35,20250224,8620,6.61,20250203,16960,-45.81,20240604,7730,18.89,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,100511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,70,2,0.77,179064595,19603,30.87,9110,9220,9000,11890,6410,9150,9134.55,2.74,0,2023,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2151,7.87,0.98,12,0.08,1171.00,9452.00,17930,20240227,-48.58,7730,20241209,19.28,10730,-14.07,20250224,8620,6.96,20250203,16960,-45.64,20240604,7730,19.28,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N +20250307,090514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,-40,5,-0.44,61638760,6798,10.70,9110,9130,9000,11890,6410,9150,9067.19,2.74,0,-1689,9383,9266,9183,9066,8983,9225,9025,117,2740,500,6770,10,1,23327472,2125,7.78,0.96,12,0.03,1171.00,9452.00,17930,20240227,-49.19,7730,20241209,17.85,10730,-15.10,20250224,8620,5.68,20250203,16960,-46.29,20240604,7730,17.85,20241209,2.89,N,051370,500,116 억,,640151,N,N,40,N,00,N 20250306,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9150,-110,5,-1.19,581592300,63394,91.92,9260,9300,9100,12030,6490,9260,9175.11,2.70,0,-9954,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2134,7.81,0.97,12,0.27,1171.00,9452.00,17930,20240227,-48.97,7730,20241209,18.37,10730,-14.73,20250224,8620,6.15,20250203,16960,-46.05,20240604,7730,18.37,20241209,2.89,N,051370,500,116 억,,629951,N,N,40,N,00,N 20250306,150510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,-150,5,-1.62,481688950,52452,76.06,9260,9300,9110,12030,6490,9260,9183.42,2.70,0,-9202,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2125,7.78,0.96,12,0.22,1171.00,9452.00,17930,20240227,-49.19,7730,20241209,17.85,10730,-15.10,20250224,8620,5.68,20250203,16960,-46.29,20240604,7730,17.85,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N 20250306,140509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9130,-130,5,-1.40,398779210,43359,62.87,9260,9300,9130,12030,6490,9260,9197.15,2.70,0,-7567,9413,9336,9223,9146,9033,9375,9185,117,2770,500,6850,10,1,23327472,2130,7.80,0.97,12,0.19,1171.00,9452.00,17930,20240227,-49.08,7730,20241209,18.11,10730,-14.91,20250224,8620,5.92,20250203,16960,-46.17,20240604,7730,18.11,20241209,2.89,N,051370,500,116 억,,629951,N,N,1,N,00,N diff --git a/051380/price/prices-20250301.csv b/051380/price/prices-20250301.csv index 153b37f1fb4a..bdeea5e8d7fc 100644 --- a/051380/price/prices-20250301.csv +++ b/051380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-20,5,-0.71,283905035,100593,181.65,2795,2935,2755,3645,1965,2805,2822.51,3.96,0,-31083,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,427,55.70,0.99,12,0.66,50.00,2806.00,4390,20240403,-36.56,2130,20240909,30.75,3200,-12.97,20250107,2465,12.98,20250203,4390,-36.56,20240403,2130,30.75,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-25,5,-0.89,276741525,98022,177.01,2795,2935,2755,3645,1965,2805,2823.26,3.96,0,-30430,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,426,55.60,0.99,12,0.64,50.00,2806.00,4390,20240403,-36.67,2130,20240909,30.52,3200,-13.12,20250107,2465,12.78,20250203,4390,-36.67,20240403,2130,30.52,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,0,3,0.00,223739230,79019,142.69,2795,2935,2755,3645,1965,2805,2831.46,3.96,0,-21550,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,430,56.10,1.00,12,0.52,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,5,2,0.18,214920635,75880,137.02,2795,2935,2755,3645,1965,2805,2832.38,3.96,0,-19265,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,431,56.20,1.00,12,0.49,50.00,2806.00,4390,20240403,-35.99,2130,20240909,31.92,3200,-12.19,20250107,2465,14.00,20250203,4390,-35.99,20240403,2130,31.92,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,15,2,0.53,143331825,50417,91.04,2795,2935,2755,3645,1965,2805,2842.93,3.96,0,-3499,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,433,56.40,1.00,12,0.33,50.00,2806.00,4390,20240403,-35.76,2130,20240909,32.39,3200,-11.88,20250107,2465,14.40,20250203,4390,-35.76,20240403,2130,32.39,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,55,2,1.96,88244195,31031,56.03,2795,2935,2755,3645,1965,2805,2843.74,3.96,0,-1674,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,439,57.20,1.02,12,0.20,50.00,2806.00,4390,20240403,-34.85,2130,20240909,34.27,3200,-10.62,20250107,2465,16.02,20250203,4390,-34.85,20240403,2130,34.27,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,45,2,1.60,64383505,22679,40.95,2795,2935,2755,3645,1965,2805,2838.90,3.96,0,-449,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,437,57.00,1.02,12,0.15,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N +20250307,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-30,5,-1.07,6377895,2283,4.12,2795,2800,2775,3645,1965,2805,2793.65,3.96,0,-1982,3001,2902,2846,2747,2691,2882,2727,77,840,500,1960,5,1,15340072,426,55.50,0.99,12,0.01,50.00,2806.00,4390,20240403,-36.79,2130,20240909,30.28,3200,-13.28,20250107,2465,12.58,20250203,4390,-36.79,20240403,2130,30.28,20240909,1.60,N,051380,500,76 억,,607840,N,N,0,N,00,N 20250306,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-20,5,-0.71,157738510,54978,147.77,2805,2945,2790,3670,1980,2825,2869.13,4.07,0,-15756,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,430,56.10,1.00,12,0.36,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N 20250306,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-30,5,-1.06,152682795,53171,142.91,2805,2945,2790,3670,1980,2825,2871.54,4.07,0,-15105,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,429,55.90,1.00,12,0.35,50.00,2806.00,4390,20240403,-36.33,2130,20240909,31.22,3200,-12.66,20250107,2465,13.39,20250203,4390,-36.33,20240403,2130,31.22,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N 20250306,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,15,2,0.53,128321855,44495,119.59,2805,2945,2805,3670,1980,2825,2883.96,4.07,0,-10738,2961,2892,2816,2747,2671,2927,2782,77,845,500,1970,5,1,15340072,436,56.80,1.01,12,0.29,50.00,2806.00,4390,20240403,-35.31,2130,20240909,33.33,3200,-11.25,20250107,2465,15.21,20250203,4390,-35.31,20240403,2130,33.33,20240909,1.62,N,051380,500,76 억,,623595,N,N,0,N,00,N diff --git a/051390/price/prices-20250301.csv b/051390/price/prices-20250301.csv index 632031b1a28b..20ea976eeb42 100644 --- a/051390/price/prices-20250301.csv +++ b/051390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,10,2,0.27,7631730,2093,24.50,3645,3660,3635,4730,2550,3640,3646.31,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,414,7.77,0.46,12,0.02,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4200,-13.10,20250108,3620,0.83,20250102,4360,-16.28,20240405,3400,7.35,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,0,3,0.00,7457000,2045,23.94,3645,3660,3635,4730,2550,3640,3646.45,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,413,7.74,0.46,12,0.02,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,20,2,0.55,7340490,2013,23.57,3645,3660,3635,4730,2550,3640,3646.54,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,416,7.79,0.46,12,0.02,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,10,2,0.27,3685105,1013,11.86,3645,3655,3635,4730,2550,3640,3637.81,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,414,7.77,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4200,-13.10,20250108,3620,0.83,20250102,4360,-16.28,20240405,3400,7.35,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,10,2,0.27,3677805,1011,11.84,3645,3655,3635,4730,2550,3640,3637.79,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,414,7.77,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4200,-13.10,20250108,3620,0.83,20250102,4360,-16.28,20240405,3400,7.35,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,-5,5,-0.14,1601950,440,5.15,3645,3655,3635,4730,2550,3640,3640.80,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,413,7.73,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.63,3400,20240805,6.91,4200,-13.45,20250108,3620,0.41,20250102,4360,-16.63,20240405,3400,6.91,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,15,2,0.41,1118105,307,3.59,3645,3655,3640,4730,2550,3640,3642.04,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,415,7.78,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N +20250307,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,0,3,0.00,229735,63,0.74,3645,3655,3640,4730,2550,3640,3646.59,0.24,0,23,3676,3657,3641,3622,3606,3650,3615,57,1090,500,2540,5,1,11355368,413,7.74,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.08,N,051390,500,56 억,,27299,N,N,0,N,00,N 20250306,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-25,5,-0.68,31132421,8542,85.16,3655,3660,3625,4760,2570,3665,3644.63,0.15,0,-15,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,413,7.74,0.46,12,0.08,470.00,7968.00,4360,20240405,-16.51,3400,20240805,7.06,4200,-13.33,20250108,3620,0.55,20250102,4360,-16.51,20240405,3400,7.06,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N 20250306,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-20,5,-0.55,30983076,8501,84.76,3655,3660,3625,4760,2570,3665,3644.64,0.15,0,-8,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,414,7.76,0.46,12,0.07,470.00,7968.00,4360,20240405,-16.40,3400,20240805,7.21,4200,-13.21,20250108,3620,0.69,20250102,4360,-16.40,20240405,3400,7.21,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N 20250306,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,15019250,4120,41.08,3655,3660,3645,4760,2570,3665,3645.45,0.15,0,-4,3698,3681,3658,3641,3618,3690,3650,57,1095,500,2560,5,1,11355368,416,7.79,0.46,12,0.04,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,17314,N,N,0,N,00,N diff --git a/051490/price/prices-20250301.csv b/051490/price/prices-20250301.csv index a414ace3ec2e..19026bcfe381 100644 --- a/051490/price/prices-20250301.csv +++ b/051490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-15,5,-0.36,244134565,59472,54.52,4100,4170,4035,5340,2885,4115,4104.99,0.84,0,8925,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,582,6.59,0.58,12,0.42,622.00,7105.00,6240,20240223,-34.29,3300,20241209,24.24,4990,-17.84,20250226,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,-25,5,-0.61,213915155,52056,47.72,4100,4170,4040,5340,2885,4115,4109.30,0.84,0,6318,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,581,6.58,0.58,12,0.37,622.00,7105.00,6240,20240223,-34.46,3300,20241209,23.94,4990,-18.04,20250226,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,10,2,0.24,141987595,34440,31.57,4100,4170,4050,5340,2885,4115,4122.81,0.84,0,1352,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,586,6.63,0.58,12,0.24,622.00,7105.00,6240,20240223,-33.89,3300,20241209,25.00,4990,-17.33,20250226,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,130514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,20,2,0.49,115290230,28009,25.68,4100,4170,4050,5340,2885,4115,4116.20,0.84,0,1745,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,587,6.65,0.58,12,0.20,622.00,7105.00,6240,20240223,-33.73,3300,20241209,25.30,4990,-17.13,20250226,3605,14.70,20250203,6230,-33.63,20241016,3300,25.30,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,120515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,25,2,0.61,88515770,21511,19.72,4100,4170,4050,5340,2885,4115,4114.91,0.84,0,-816,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,588,6.66,0.58,12,0.15,622.00,7105.00,6240,20240223,-33.65,3300,20241209,25.45,4990,-17.03,20250226,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,110514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,15,2,0.36,79417200,19315,17.71,4100,4170,4050,5340,2885,4115,4111.64,0.84,0,-876,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,586,6.64,0.58,12,0.14,622.00,7105.00,6240,20240223,-33.81,3300,20241209,25.15,4990,-17.23,20250226,3605,14.56,20250203,6230,-33.71,20241016,3300,25.15,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,100512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,10,2,0.24,58015385,14155,12.98,4100,4155,4050,5340,2885,4115,4098.29,0.84,0,-1519,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,586,6.63,0.58,12,0.10,622.00,7105.00,6240,20240223,-33.89,3300,20241209,25.00,4990,-17.33,20250226,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N +20250307,090515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-15,5,-0.36,19311280,4741,4.35,4100,4100,4050,5340,2885,4115,4070.99,0.84,0,43,4291,4202,4151,4062,4011,4177,4037,72,1225,500,2960,5,1,14200000,582,6.59,0.58,12,0.03,622.00,7105.00,6240,20240223,-34.29,3300,20241209,24.24,4990,-17.84,20250226,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.85,N,051490,500,72 억,,118955,N,N,0,N,00,N 20250306,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-10,5,-0.24,446015135,107735,82.78,4160,4240,4100,5360,2890,4125,4139.98,0.74,0,4986,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,584,6.62,0.58,12,0.76,622.00,7105.00,6240,20240223,-34.05,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N 20250306,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-20,5,-0.48,424481700,102499,78.75,4160,4240,4100,5360,2890,4125,4141.33,0.74,0,4086,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,583,6.60,0.58,12,0.72,622.00,7105.00,6240,20240223,-34.21,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N 20250306,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,25,2,0.61,353584315,85275,65.52,4160,4240,4100,5360,2890,4125,4146.40,0.74,0,6164,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,589,6.67,0.58,12,0.60,622.00,7105.00,6240,20240223,-33.49,3300,20241209,25.76,4990,-16.83,20250226,3605,15.12,20250203,6230,-33.39,20241016,3300,25.76,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N diff --git a/051500/price/prices-20250301.csv b/051500/price/prices-20250301.csv index ad0f5338f9da..f60be3779982 100644 --- a/051500/price/prices-20250301.csv +++ b/051500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22350,700,2,3.23,1837811975,82880,455.18,21900,22400,21200,28100,15200,21650,22174.04,12.85,0,4243,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2653,4.87,0.92,12,0.70,4589.00,24396.00,25700,20240223,-13.04,15710,20241209,42.27,22400,-0.22,20250307,17120,30.55,20250102,25150,-11.13,20240403,15710,42.27,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22350,700,2,3.23,1789467325,80712,443.28,21900,22400,21200,28100,15200,21650,22171.02,12.85,0,4928,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2653,4.87,0.92,12,0.68,4589.00,24396.00,25700,20240223,-13.04,15710,20241209,42.27,22400,-0.22,20250307,17120,30.55,20250102,25150,-11.13,20240403,15710,42.27,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,750,2,3.46,1469623275,66364,364.48,21900,22400,21200,28100,15200,21650,22144.89,12.85,0,9506,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2659,4.88,0.92,12,0.56,4589.00,24396.00,25700,20240223,-12.84,15710,20241209,42.58,22400,0.00,20250307,17120,30.84,20250102,25150,-10.93,20240403,15710,42.58,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22300,650,2,3.00,1071925400,48566,266.73,21900,22400,21200,28100,15200,21650,22071.52,12.85,0,7119,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2647,4.86,0.91,12,0.41,4589.00,24396.00,25700,20240223,-13.23,15710,20241209,41.95,22400,-0.45,20250307,17120,30.26,20250102,25150,-11.33,20240403,15710,41.95,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22250,600,2,2.77,938966000,42566,233.78,21900,22400,21200,28100,15200,21650,22059.06,12.85,0,9369,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2641,4.85,0.91,12,0.36,4589.00,24396.00,25700,20240223,-13.42,15710,20241209,41.63,22400,-0.67,20250307,17120,29.96,20250102,25150,-11.53,20240403,15710,41.63,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22350,700,2,3.23,782785100,35550,195.24,21900,22400,21200,28100,15200,21650,22019.27,12.85,0,10625,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2653,4.87,0.92,12,0.30,4589.00,24396.00,25700,20240223,-13.04,15710,20241209,42.27,22400,-0.22,20250307,17120,30.55,20250102,25150,-11.13,20240403,15710,42.27,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22000,350,2,1.62,326512825,14973,82.23,21900,22000,21200,28100,15200,21650,21806.77,12.85,0,8341,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2612,4.79,0.90,12,0.13,4589.00,24396.00,25700,20240223,-14.40,15710,20241209,40.04,22100,-0.45,20250212,17120,28.50,20250102,25150,-12.52,20240403,15710,40.04,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N +20250307,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21650,0,3,0.00,11809550,545,2.99,21900,21900,21400,28100,15200,21650,21668.90,12.85,0,-241,21983,21816,21533,21366,21083,21900,21450,119,6450,1000,15580,50,1,11871586,2570,4.72,0.89,12,0.00,4589.00,24396.00,25700,20240223,-15.76,15710,20241209,37.81,22100,-2.04,20250212,17120,26.46,20250102,25150,-13.92,20240403,15710,37.81,20241209,1.31,N,051500,1000,118 억,,1525930,N,N,4,N,00,N 20250306,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21650,450,2,2.12,392327725,18197,85.92,21250,21700,21250,27550,14850,21200,21560.02,12.85,0,1047,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2570,4.72,0.89,12,0.15,4589.00,24396.00,26400,20240222,-17.99,15710,20241209,37.81,22100,-2.04,20250212,17120,26.46,20250102,25150,-13.92,20240403,15710,37.81,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N 20250306,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21550,350,2,1.65,385424675,17877,84.41,21250,21700,21250,27550,14850,21200,21559.81,12.85,0,1030,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2558,4.70,0.88,12,0.15,4589.00,24396.00,26400,20240222,-18.37,15710,20241209,37.17,22100,-2.49,20250212,17120,25.88,20250102,25150,-14.31,20240403,15710,37.17,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N 20250306,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21600,400,2,1.89,338097775,15677,74.02,21250,21700,21250,27550,14850,21200,21566.48,12.85,0,1293,21733,21466,21233,20966,20733,21600,21100,119,6350,1000,15260,50,1,11871586,2564,4.71,0.89,12,0.13,4589.00,24396.00,26400,20240222,-18.18,15710,20241209,37.49,22100,-2.26,20250212,17120,26.17,20250102,25150,-14.12,20240403,15710,37.49,20241209,1.31,N,051500,1000,118 억,,1525294,N,N,4,N,00,N diff --git a/051600/price/prices-20250301.csv b/051600/price/prices-20250301.csv index 17a34d76e71a..34be749cdf5e 100644 --- a/051600/price/prices-20250301.csv +++ b/051600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160513,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42600,-700,5,-1.62,4119702425,96236,74.29,42900,43100,42550,56200,30350,43300,42807.81,16.65,0,-8625,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19170,11.78,1.51,12,0.21,3615.00,28280.00,49100,20241203,-13.24,32950,20240417,29.29,48100,-11.43,20250124,41250,3.27,20250109,49100,-13.24,20241203,32950,29.29,20240417,0.67,N,051600,200,90 억,,7491099,N,N,1132,N,00,N +20250307,150516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42600,-700,5,-1.62,3620241000,84518,65.24,42900,43100,42600,56200,30350,43300,42833.41,16.65,0,-5219,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19170,11.78,1.51,12,0.19,3615.00,28280.00,49100,20241203,-13.24,32950,20240417,29.29,48100,-11.43,20250124,41250,3.27,20250109,49100,-13.24,20241203,32950,29.29,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,140513,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-400,5,-0.92,2743127800,63993,49.40,42900,43100,42600,56200,30350,43300,42865.37,16.65,0,-4312,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19305,11.87,1.52,12,0.14,3615.00,28280.00,49100,20241203,-12.63,32950,20240417,30.20,48100,-10.81,20250124,41250,4.00,20250109,49100,-12.63,20241203,32950,30.20,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,130515,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-400,5,-0.92,2087871300,48703,37.60,42900,43100,42600,56200,30350,43300,42868.57,16.65,0,1300,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19305,11.87,1.52,12,0.11,3615.00,28280.00,49100,20241203,-12.63,32950,20240417,30.20,48100,-10.81,20250124,41250,4.00,20250109,49100,-12.63,20241203,32950,30.20,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,120516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-400,5,-0.92,1579248050,36853,28.45,42900,43100,42600,56200,30350,43300,42851.40,16.65,0,926,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19305,11.87,1.52,12,0.08,3615.00,28280.00,49100,20241203,-12.63,32950,20240417,30.20,48100,-10.81,20250124,41250,4.00,20250109,49100,-12.63,20241203,32950,30.20,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,110514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42950,-350,5,-0.81,1118915525,26143,20.18,42900,43050,42600,56200,30350,43300,42797.87,16.65,0,-1246,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19328,11.88,1.52,12,0.06,3615.00,28280.00,49100,20241203,-12.53,32950,20240417,30.35,48100,-10.71,20250124,41250,4.12,20250109,49100,-12.53,20241203,32950,30.35,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,100512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42750,-550,5,-1.27,755648175,17673,13.64,42900,42900,42600,56200,30350,43300,42754.09,16.65,0,-1467,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19238,11.83,1.51,12,0.04,3615.00,28280.00,49100,20241203,-12.93,32950,20240417,29.74,48100,-11.12,20250124,41250,3.64,20250109,49100,-12.93,20241203,32950,29.74,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N +20250307,090516,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42800,-500,5,-1.15,106269450,2481,1.92,42900,42900,42650,56200,30350,43300,42813.51,16.65,0,-562,43933,43616,43383,43066,42833,43500,42950,90,12900,200,33770,50,1,45000000,19260,11.84,1.51,12,0.01,3615.00,28280.00,49100,20241203,-12.83,32950,20240417,29.89,48100,-11.02,20250124,41250,3.76,20250109,49100,-12.83,20241203,32950,29.89,20240417,0.67,N,051600,200,90 억,,7491099,N,N,31934,N,00,N 20250306,160512,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-300,5,-0.69,5608891225,129285,84.91,43600,43700,43150,56600,30550,43600,43383.91,16.59,0,2519,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19485,11.98,1.53,12,0.29,3615.00,28280.00,49100,20241203,-11.81,32950,20240417,31.41,48100,-9.98,20250124,41250,4.97,20250109,49100,-11.81,20241203,32950,31.41,20240417,0.68,N,051600,200,90 억,,7467710,N,N,31934,N,00,N 20250306,150511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-400,5,-0.92,4186935550,96403,63.32,43600,43700,43150,56600,30550,43600,43431.56,16.59,0,-13179,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19440,11.95,1.53,12,0.21,3615.00,28280.00,49100,20241203,-12.02,32950,20240417,31.11,48100,-10.19,20250124,41250,4.73,20250109,49100,-12.02,20241203,32950,31.11,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N 20250306,140511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-50,5,-0.11,3147226925,72421,47.57,43600,43700,43200,56600,30550,43600,43457.35,16.59,0,-9942,44433,44016,43283,42866,42133,44225,43075,90,13000,200,34000,50,1,45000000,19598,12.05,1.54,12,0.16,3615.00,28280.00,49100,20241203,-11.30,32950,20240417,32.17,48100,-9.46,20250124,41250,5.58,20250109,49100,-11.30,20241203,32950,32.17,20240417,0.68,N,051600,200,90 억,,7467710,N,N,477,N,00,N diff --git a/051630/price/prices-20250301.csv b/051630/price/prices-20250301.csv index 44e408e66412..294efe42bb84 100644 --- a/051630/price/prices-20250301.csv +++ b/051630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,-305,5,-6.78,1837291315,431027,201.49,4445,4500,4095,5850,3150,4500,4262.67,0.49,0,5256,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,889,-16.45,2.29,12,2.03,-255.00,1829.00,5790,20250205,-27.55,2125,20241128,97.41,5790,-27.55,20250205,3300,27.12,20250102,5790,-27.55,20250205,2125,97.41,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,150516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-290,5,-6.44,1626064860,380705,177.96,4445,4500,4095,5850,3150,4500,4271.19,0.49,0,10197,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,893,-16.51,2.30,12,1.80,-255.00,1829.00,5790,20250205,-27.29,2125,20241128,98.12,5790,-27.29,20250205,3300,27.58,20250102,5790,-27.29,20250205,2125,98.12,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,140514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-405,5,-9.00,860426815,198426,92.76,4445,4500,4095,5850,3150,4500,4336.26,0.49,0,-32445,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,868,-16.06,2.24,12,0.94,-255.00,1829.00,5790,20250205,-29.27,2125,20241128,92.71,5790,-29.27,20250205,3300,24.09,20250102,5790,-29.27,20250205,2125,92.71,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,130515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4360,-140,5,-3.11,443709850,100925,47.18,4445,4500,4335,5850,3150,4500,4396.43,0.49,0,-24186,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,924,-17.10,2.38,12,0.48,-255.00,1829.00,5790,20250205,-24.70,2125,20241128,105.18,5790,-24.70,20250205,3300,32.12,20250102,5790,-24.70,20250205,2125,105.18,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,120516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4370,-130,5,-2.89,417069980,94793,44.31,4445,4500,4335,5850,3150,4500,4399.80,0.49,0,-24359,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,926,-17.14,2.39,12,0.45,-255.00,1829.00,5790,20250205,-24.53,2125,20241128,105.65,5790,-24.53,20250205,3300,32.42,20250102,5790,-24.53,20250205,2125,105.65,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,110515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,-150,5,-3.33,356353910,80823,37.78,4445,4500,4350,5850,3150,4500,4409.06,0.49,0,-20801,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,922,-17.06,2.38,12,0.38,-255.00,1829.00,5790,20250205,-24.87,2125,20241128,104.71,5790,-24.87,20250205,3300,31.82,20250102,5790,-24.87,20250205,2125,104.71,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,100512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,-105,5,-2.33,289188045,65447,30.59,4445,4500,4370,5850,3150,4500,4418.66,0.49,0,-18140,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,932,-17.24,2.40,12,0.31,-255.00,1829.00,5790,20250205,-24.09,2125,20241128,106.82,5790,-24.09,20250205,3300,33.18,20250102,5790,-24.09,20250205,2125,106.82,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N +20250307,090516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,-55,5,-1.22,45414125,10255,4.79,4445,4445,4390,5850,3150,4500,4428.48,0.49,0,784,4666,4582,4416,4332,4166,4625,4375,106,1350,500,2790,5,1,21200000,942,-17.43,2.43,12,0.05,-255.00,1829.00,5790,20250205,-23.23,2125,20241128,109.18,5790,-23.23,20250205,3300,34.70,20250102,5790,-23.23,20250205,2125,109.18,20241128,0.11,N,051630,500,106 억,,103220,N,N,2,N,00,N 20250306,160512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,155,2,3.57,928611679,212261,124.66,4430,4500,4250,5640,3045,4345,4374.62,0.48,0,1510,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,954,-35.16,2.34,12,1.00,-128.00,1924.00,5790,20250205,-22.28,2125,20241128,111.76,5790,-22.28,20250205,3300,36.36,20250102,5790,-22.28,20250205,2125,111.76,20241128,0.11,N,051630,500,106 억,,100978,N,N,2,N,00,N 20250306,150511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,105,2,2.42,853808479,195548,114.85,4430,4500,4250,5640,3045,4345,4366.23,0.48,0,-486,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,943,-34.77,2.31,12,0.92,-128.00,1924.00,5790,20250205,-23.14,2125,20241128,109.41,5790,-23.14,20250205,3300,34.85,20250102,5790,-23.14,20250205,2125,109.41,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N 20250306,140511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,80,2,1.84,716517994,164762,96.77,4430,4480,4250,5640,3045,4345,4348.81,0.48,0,-8275,4538,4441,4268,4171,3998,4490,4220,106,1295,500,2690,5,1,21200000,938,-34.57,2.30,12,0.78,-128.00,1924.00,5790,20250205,-23.58,2125,20241128,108.24,5790,-23.58,20250205,3300,34.09,20250102,5790,-23.58,20250205,2125,108.24,20241128,0.11,N,051630,500,106 억,,100978,N,N,9,N,00,N diff --git a/051780/price/prices-20250301.csv b/051780/price/prices-20250301.csv index c06407a5acca..1dea39f3286c 100644 --- a/051780/price/prices-20250301.csv +++ b/051780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,0,3,0.00,10774943,16191,19.75,670,671,659,871,469,670,665.49,0.21,0,-4864,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.24,0.22,12,0.12,-541.00,3030.00,3383,20240509,-80.20,650,20250304,3.08,1126,-40.50,20250116,650,3.08,20250304,1300,-48.46,20250116,104,544.23,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-10,5,-1.49,8834860,13289,16.21,670,671,659,871,469,670,664.83,0.21,0,-2625,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,90,-1.22,0.22,12,0.10,-541.00,3030.00,3383,20240509,-80.49,650,20250304,1.54,1126,-41.39,20250116,650,1.54,20250304,1300,-49.23,20250116,104,534.62,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,-5,5,-0.75,8680875,13056,15.93,670,671,661,871,469,670,664.90,0.21,0,-2419,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.23,0.22,12,0.10,-541.00,3030.00,3383,20240509,-80.34,650,20250304,2.31,1126,-40.94,20250116,650,2.31,20250304,1300,-48.85,20250116,104,539.42,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-2,5,-0.30,8666277,13034,15.90,670,671,661,871,469,670,664.90,0.21,0,-2398,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.23,0.22,12,0.10,-541.00,3030.00,3383,20240509,-80.25,650,20250304,2.77,1126,-40.67,20250116,650,2.77,20250304,1300,-48.62,20250116,104,542.31,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,0,3,0.00,7353081,11051,13.48,670,671,663,871,469,670,665.38,0.21,0,-1243,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.24,0.22,12,0.08,-541.00,3030.00,3383,20240509,-80.20,650,20250304,3.08,1126,-40.50,20250116,650,3.08,20250304,1300,-48.46,20250116,104,544.23,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,-4,5,-0.60,6946056,10439,12.74,670,671,663,871,469,670,665.39,0.21,0,-817,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.23,0.22,12,0.08,-541.00,3030.00,3383,20240509,-80.31,650,20250304,2.46,1126,-40.85,20250116,650,2.46,20250304,1300,-48.77,20250116,104,540.38,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,0,3,0.00,6361216,9560,11.66,670,671,663,871,469,670,665.40,0.21,0,-58,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.24,0.22,12,0.07,-541.00,3030.00,3383,20240509,-80.20,650,20250304,3.08,1126,-40.50,20250116,650,3.08,20250304,1300,-48.46,20250116,104,544.23,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N +20250307,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,-6,5,-0.90,1217989,1818,2.22,670,670,664,871,469,670,669.96,0.21,0,-22,760,715,689,644,618,702,631,68,201,500,400,1,1,13642245,91,-1.23,0.22,12,0.01,-541.00,3030.00,3383,20240509,-80.37,650,20250304,2.15,1126,-41.03,20250116,650,2.15,20250304,1300,-48.92,20250116,104,538.46,20241115,0.00,N,051780,500,68 억,,28511,N,N,0,N,00,N 20250306,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,1,2,0.15,55926396,81964,203.60,681,734,663,869,469,669,682.33,0.26,0,-7140,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,91,-1.24,0.22,12,0.60,-541.00,3030.00,3383,20240509,-80.20,650,20250304,3.08,1126,-40.50,20250116,650,3.08,20250304,1300,-48.46,20250116,104,544.23,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N 20250306,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,5,2,0.75,44395740,64782,160.92,681,734,663,869,469,669,685.31,0.26,0,-5189,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.25,0.22,12,0.47,-541.00,3030.00,3383,20240509,-80.08,650,20250304,3.69,1126,-40.14,20250116,650,3.69,20250304,1300,-48.15,20250116,104,548.08,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N 20250306,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,9,2,1.35,43681755,63719,158.28,681,734,663,869,469,669,685.54,0.26,0,-4856,707,687,670,650,633,698,661,68,200,500,400,1,1,13642245,92,-1.25,0.22,12,0.47,-541.00,3030.00,3383,20240509,-79.96,650,20250304,4.31,1126,-39.79,20250116,650,4.31,20250304,1300,-47.85,20250116,104,551.92,20241115,0.00,N,051780,500,68 억,,35351,N,N,0,N,00,N diff --git a/051900/price/prices-20250301.csv b/051900/price/prices-20250301.csv index 621ae2f7f064..5725496a9b66 100644 --- a/051900/price/prices-20250301.csv +++ b/051900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,11113616000,34804,101.68,317000,321000,315000,414000,223000,318500,319320.06,28.46,0,12061,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.22,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,266,N,00,N +20250307,150517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,500,2,0.16,9685349250,30334,88.62,317000,321000,315000,414000,223000,318500,319290.21,28.46,0,10152,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49822,29.88,1.00,12,0.19,10675.00,318161.00,480000,20240523,-33.54,294500,20250120,8.32,344000,-7.27,20250220,294500,8.32,20250120,480000,-33.54,20240523,294500,8.32,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,500,2,0.16,8391089000,26282,76.78,317000,321000,315000,414000,223000,318500,319271.33,28.46,0,8450,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49822,29.88,1.00,12,0.17,10675.00,318161.00,480000,20240523,-33.54,294500,20250120,8.32,344000,-7.27,20250220,294500,8.32,20250120,480000,-33.54,20240523,294500,8.32,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,130515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,1500,2,0.47,6624275250,20758,60.64,317000,321000,315000,414000,223000,318500,319119.15,28.46,0,6950,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49978,29.98,1.01,12,0.13,10675.00,318161.00,480000,20240523,-33.33,294500,20250120,8.66,344000,-6.98,20250220,294500,8.66,20250120,480000,-33.33,20240523,294500,8.66,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,120516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,5349936500,16772,49.00,317000,321000,315000,414000,223000,318500,318980.23,28.46,0,6873,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.11,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,110515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,4284739750,13440,39.26,317000,321000,315000,414000,223000,318500,318805.04,28.46,0,5240,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.09,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,100513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319500,1000,2,0.31,3006600500,9445,27.59,317000,320500,315000,414000,223000,318500,318327.21,28.46,0,3164,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49900,29.93,1.00,12,0.06,10675.00,318161.00,480000,20240523,-33.44,294500,20250120,8.49,344000,-7.12,20250220,294500,8.49,20250120,480000,-33.44,20240523,294500,8.49,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N +20250307,090516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317000,-1500,5,-0.47,410474500,1298,3.79,317000,317000,315000,414000,223000,318500,316236.13,28.46,0,-305,321166,319832,317666,316332,314166,320500,317000,781,95500,5000,248430,500,1,15618197,49510,29.70,1.00,12,0.01,10675.00,318161.00,480000,20240523,-33.96,294500,20250120,7.64,344000,-7.85,20250220,294500,7.64,20250120,480000,-33.96,20240523,294500,7.64,20250120,0.47,N,051900,5000,780 억,,4445412,N,N,657,N,00,N 20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,2000,2,0.63,10763009250,33868,50.00,317500,319000,315500,411000,222000,316500,317790.76,28.48,0,6694,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49744,29.84,1.00,12,0.22,10675.00,318161.00,480000,20240523,-33.65,294500,20250120,8.15,344000,-7.41,20250220,294500,8.15,20250120,480000,-33.65,20240523,294500,8.15,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,657,N,00,N 20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,8828934750,27790,41.03,317500,319000,315500,411000,222000,316500,317701.86,28.48,0,5911,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.18,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N 20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317500,1000,2,0.32,7528942750,23697,34.98,317500,319000,315500,411000,222000,316500,317717.13,28.48,0,6266,329166,322832,319166,312832,309166,321000,311000,781,94500,5000,246870,500,1,15618197,49588,29.74,1.00,12,0.15,10675.00,318161.00,480000,20240523,-33.85,294500,20250120,7.81,344000,-7.70,20250220,294500,7.81,20250120,480000,-33.85,20240523,294500,7.81,20250120,0.47,N,051900,5000,780 억,,4447653,N,N,2082,N,00,N diff --git a/051910/price/prices-20250301.csv b/051910/price/prices-20250301.csv index 397808d4dad0..af699edc8781 100644 --- a/051910/price/prices-20250301.csv +++ b/051910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,250500,17500,2,7.51,146184438000,591472,293.86,229500,255500,228000,302500,163500,233000,247154.13,32.28,0,60583,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176834,14.66,0.61,12,0.84,17090.00,411247.00,494000,20240227,-49.29,208000,20250210,20.43,264000,-5.11,20250107,208000,20.43,20250210,471000,-46.82,20240313,208000,20.43,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,9064,N,00,N +20250307,150517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252500,19500,2,8.37,134594373250,545342,270.94,229500,255500,228000,302500,163500,233000,246809.35,32.28,0,47108,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,178246,14.77,0.61,12,0.77,17090.00,411247.00,494000,20240227,-48.89,208000,20250210,21.39,264000,-4.36,20250107,208000,21.39,20250210,471000,-46.39,20240313,208000,21.39,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252500,19500,2,8.37,115364073250,468731,232.88,229500,255500,228000,302500,163500,233000,246122.29,32.28,0,39952,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,178246,14.77,0.61,12,0.66,17090.00,411247.00,494000,20240227,-48.89,208000,20250210,21.39,264000,-4.36,20250107,208000,21.39,20250210,471000,-46.39,20240313,208000,21.39,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,130516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249500,16500,2,7.08,84997987750,348591,173.19,229500,251000,228000,302500,163500,233000,243835.54,32.28,0,19959,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176128,14.60,0.61,12,0.49,17090.00,411247.00,494000,20240227,-49.49,208000,20250210,19.95,264000,-5.49,20250107,208000,19.95,20250210,471000,-47.03,20240313,208000,19.95,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,120517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,245500,12500,2,5.36,67569485000,277937,138.09,229500,251000,228000,302500,163500,233000,243113.78,32.28,0,38557,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,173304,14.37,0.60,12,0.39,17090.00,411247.00,494000,20240227,-50.30,208000,20250210,18.03,264000,-7.01,20250107,208000,18.03,20250210,471000,-47.88,20240313,208000,18.03,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,110515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,250000,17000,2,7.30,52410971000,216746,107.68,229500,251000,228000,302500,163500,233000,241811.58,32.28,0,49697,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,176481,14.63,0.61,12,0.31,17090.00,411247.00,494000,20240227,-49.39,208000,20250210,20.19,264000,-5.30,20250107,208000,20.19,20250210,471000,-46.92,20240313,208000,20.19,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,100513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,241500,8500,2,3.65,23346015000,98886,49.13,229500,242500,228000,302500,163500,233000,236092.76,32.28,0,23510,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,170481,14.13,0.59,12,0.14,17090.00,411247.00,494000,20240227,-51.11,208000,20250210,16.11,264000,-8.52,20250107,208000,16.11,20250210,471000,-48.73,20240313,208000,16.11,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N +20250307,090517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,-2000,5,-0.86,2856695250,12435,6.18,229500,231500,228000,302500,163500,233000,229708.51,32.28,0,2593,243666,238332,234666,229332,225666,237500,228500,3530,69500,5000,172420,500,1,70592343,163068,13.52,0.56,12,0.02,17090.00,411247.00,494000,20240227,-53.24,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,471000,-50.96,20240313,208000,11.06,20250210,0.51,N,051910,5000,3529 억,,22784853,N,N,1474,N,00,N 20250306,160513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,47005319750,200482,65.12,233000,240000,231000,299500,161500,230500,234462.36,32.31,0,-20568,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.28,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,1474,N,00,N 20250306,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,500,2,0.22,39963670250,170202,55.28,233000,240000,231000,299500,161500,230500,234801.41,32.31,0,-13074,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,163068,13.52,0.56,12,0.24,17090.00,411247.00,502000,20240222,-53.98,208000,20250210,11.06,264000,-12.50,20250107,208000,11.06,20250210,471000,-50.96,20240313,208000,11.06,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N 20250306,140511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,233000,2500,2,1.08,35177951000,149602,48.59,233000,240000,231500,299500,161500,230500,235143.59,32.31,0,-6796,241833,236166,229833,224166,217833,239000,227000,3530,69000,5000,170570,500,1,70592343,164480,13.63,0.57,12,0.21,17090.00,411247.00,502000,20240222,-53.59,208000,20250210,12.02,264000,-11.74,20250107,208000,12.02,20250210,471000,-50.53,20240313,208000,12.02,20250210,0.50,N,051910,5000,3529 억,,22805758,N,N,8496,N,00,N diff --git a/051980/price/prices-20250301.csv b/051980/price/prices-20250301.csv index c21e58eb0363..3638d34d5c7c 100644 --- a/051980/price/prices-20250301.csv +++ b/051980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-395,5,-7.61,20586777604,4197246,73.44,4900,5220,4670,6740,3640,5190,4904.91,5.86,0,222171,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4830,-7.23,5.84,12,4.17,-663.00,821.00,15950,20241015,-69.94,3380,20240229,41.86,9410,-49.04,20250120,4670,2.68,20250307,15950,-69.94,20241015,3935,21.86,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-410,5,-7.90,19803391941,4033926,70.59,4900,5220,4670,6740,3640,5190,4909.20,5.86,0,225765,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4814,-7.21,5.82,12,4.01,-663.00,821.00,15950,20241015,-70.03,3380,20240229,41.42,9410,-49.20,20250120,4670,2.36,20250307,15950,-70.03,20241015,3935,21.47,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-390,5,-7.51,17558010661,3562801,62.34,4900,5220,4670,6740,3640,5190,4928.14,5.86,0,133280,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4835,-7.24,5.85,12,3.54,-663.00,821.00,15950,20241015,-69.91,3380,20240229,42.01,9410,-48.99,20250120,4670,2.78,20250307,15950,-69.91,20241015,3935,21.98,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-410,5,-7.90,15745277872,3182442,55.69,4900,5220,4670,6740,3640,5190,4947.53,5.86,0,79729,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4814,-7.21,5.82,12,3.16,-663.00,821.00,15950,20241015,-70.03,3380,20240229,41.42,9410,-49.20,20250120,4670,2.36,20250307,15950,-70.03,20241015,3935,21.47,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-375,5,-7.23,13743028993,2764800,48.38,4900,5220,4670,6740,3640,5190,4970.70,5.86,0,64737,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4850,-7.26,5.86,12,2.75,-663.00,821.00,15950,20241015,-69.81,3380,20240229,42.46,9410,-48.83,20250120,4670,3.10,20250307,15950,-69.81,20241015,3935,22.36,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-260,5,-5.01,11135672119,2228635,39.00,4900,5220,4670,6740,3640,5190,4996.62,5.86,0,55775,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,4966,-7.44,6.00,12,2.21,-663.00,821.00,15950,20241015,-69.09,3380,20240229,45.86,9410,-47.61,20250120,4670,5.57,20250307,15950,-69.09,20241015,3935,25.29,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-160,5,-3.08,8816144375,1765416,30.89,4900,5220,4670,6740,3640,5190,4993.79,5.86,0,130921,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,10,1,100721003,5066,-7.59,6.13,12,1.75,-663.00,821.00,15950,20241015,-68.46,3380,20240229,48.82,9410,-46.55,20250120,4670,7.71,20250307,15950,-68.46,20241015,3935,27.83,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N +20250307,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-220,5,-4.24,2431096675,501086,8.77,4900,4990,4670,6740,3640,5190,4851.56,5.86,0,188169,6083,5636,5293,4846,4503,5465,4675,506,1550,500,3630,5,1,100721003,5006,-7.50,6.05,12,0.50,-663.00,821.00,15950,20241015,-68.84,3380,20240229,47.04,9410,-47.18,20250120,4670,6.42,20250307,15950,-68.84,20241015,3935,26.30,20240311,0.67,N,051980,500,506 억,,5903802,N,N,1,N,00,N 20250306,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-550,5,-9.58,29732825732,5690342,374.30,5590,5740,4950,7460,4020,5740,5224.88,5.55,0,316211,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5227,-7.83,6.32,12,5.65,-663.00,821.00,15950,20241015,-67.46,3380,20240229,53.55,9410,-44.85,20250120,4950,4.85,20250306,15950,-67.46,20241015,3935,31.89,20240311,0.69,N,051980,500,506 억,,5588355,N,N,1,N,00,N 20250306,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-550,5,-9.58,29111953937,5570646,366.42,5590,5740,4950,7460,4020,5740,5225.67,5.55,0,324686,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5227,-7.83,6.32,12,5.53,-663.00,821.00,15950,20241015,-67.46,3380,20240229,53.55,9410,-44.85,20250120,4950,4.85,20250306,15950,-67.46,20241015,3935,31.89,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N 20250306,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-600,5,-10.45,27707515267,5299557,348.59,5590,5740,4950,7460,4020,5740,5227.97,5.55,0,352887,6226,5982,5806,5562,5386,5895,5475,506,1720,500,4010,10,1,100721003,5177,-7.75,6.26,12,5.26,-663.00,821.00,15950,20241015,-67.77,3380,20240229,52.07,9410,-45.38,20250120,4950,3.84,20250306,15950,-67.77,20241015,3935,30.62,20240311,0.69,N,051980,500,506 억,,5588355,N,N,2,N,00,N diff --git a/052020/price/prices-20250301.csv b/052020/price/prices-20250301.csv index 41cc3ca49360..afb7c4f4984a 100644 --- a/052020/price/prices-20250301.csv +++ b/052020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-230,5,-2.78,1382102225,170007,91.36,8210,8400,7980,10760,5800,8280,8129.70,3.34,0,-49579,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5473,-16.70,11.58,12,0.25,-482.00,695.00,10470,20250115,-23.11,3940,20241209,104.31,10470,-23.11,20250115,7390,8.93,20250220,10470,-23.11,20250115,3940,104.31,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,150517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,-290,5,-3.50,1291252620,158680,85.27,8210,8400,7990,10760,5800,8280,8137.46,3.34,0,-46266,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5432,-16.58,11.50,12,0.23,-482.00,695.00,10470,20250115,-23.69,3940,20241209,102.79,10470,-23.69,20250115,7390,8.12,20250220,10470,-23.69,20250115,3940,102.79,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,140515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-280,5,-3.38,1170907740,143661,77.20,8210,8400,8000,10760,5800,8280,8150.49,3.34,0,-38506,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5439,-16.60,11.51,12,0.21,-482.00,695.00,10470,20250115,-23.59,3940,20241209,103.05,10470,-23.59,20250115,7390,8.25,20250220,10470,-23.59,20250115,3940,103.05,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,130516,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,-220,5,-2.66,999650210,122392,65.77,8210,8400,8000,10760,5800,8280,8167.61,3.34,0,-32327,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5479,-16.72,11.60,12,0.18,-482.00,695.00,10470,20250115,-23.02,3940,20241209,104.57,10470,-23.02,20250115,7390,9.07,20250220,10470,-23.02,20250115,3940,104.57,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,120517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,-150,5,-1.81,761347780,92796,49.87,8210,8400,8070,10760,5800,8280,8204.53,3.34,0,-17095,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5527,-16.87,11.70,12,0.14,-482.00,695.00,10470,20250115,-22.35,3940,20241209,106.35,10470,-22.35,20250115,7390,10.01,20250220,10470,-22.35,20250115,3940,106.35,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,110516,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8140,-140,5,-1.69,555203450,67395,36.22,8210,8400,8100,10760,5800,8280,8238.05,3.34,0,-4191,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5534,-16.89,11.71,12,0.10,-482.00,695.00,10470,20250115,-22.25,3940,20241209,106.60,10470,-22.25,20250115,7390,10.15,20250220,10470,-22.25,20250115,3940,106.60,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,100514,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8190,-90,5,-1.09,247081800,30163,16.21,8210,8300,8100,10760,5800,8280,8191.55,3.34,0,-893,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5568,-16.99,11.78,12,0.04,-482.00,695.00,10470,20250115,-21.78,3940,20241209,107.87,10470,-21.78,20250115,7390,10.83,20250220,10470,-21.78,20250115,3940,107.87,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N +20250307,090517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8240,-40,5,-0.48,9827000,1199,0.64,8210,8240,8150,10760,5800,8280,8196.00,3.34,0,-729,8673,8476,8353,8156,8033,8415,8095,340,2480,500,0,10,1,67983291,5602,-17.10,11.86,12,0.00,-482.00,695.00,10470,20250115,-21.30,3940,20241209,109.14,10470,-21.30,20250115,7390,11.50,20250220,10470,-21.30,20250115,3940,109.14,20241209,0.00,N,052020,500,339 억,,2271568,N,N,0,N,00,N 20250306,160514,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,-220,5,-2.59,1553421165,185414,80.14,8350,8550,8230,11050,5950,8500,8378.15,3.41,0,-49135,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5629,-17.18,11.91,12,0.27,-482.00,695.00,10470,20250115,-20.92,3940,20241209,110.15,10470,-20.92,20250115,7390,12.04,20250220,10470,-20.92,20250115,3940,110.15,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N 20250306,150513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8330,-170,5,-2.00,1313546025,156439,67.62,8350,8550,8270,11050,5950,8500,8396.54,3.41,0,-44262,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5663,-17.28,11.99,12,0.23,-482.00,695.00,10470,20250115,-20.44,3940,20241209,111.42,10470,-20.44,20250115,7390,12.72,20250220,10470,-20.44,20250115,3940,111.42,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N 20250306,140512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8320,-180,5,-2.12,1123815515,133703,57.79,8350,8550,8270,11050,5950,8500,8405.31,3.41,0,-39383,9093,8796,8343,8046,7593,8945,8195,340,2550,500,0,10,1,67983291,5656,-17.26,11.97,12,0.20,-482.00,695.00,10470,20250115,-20.53,3940,20241209,111.17,10470,-20.53,20250115,7390,12.58,20250220,10470,-20.53,20250115,3940,111.17,20241209,0.00,N,052020,500,339 억,,2321463,N,N,0,N,00,N diff --git a/052220/price/prices-20250301.csv b/052220/price/prices-20250301.csv index 670a2263a735..9dccb0531f77 100644 --- a/052220/price/prices-20250301.csv +++ b/052220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,210,2,5.15,63938628032,14509973,2367.29,4170,4745,3865,5290,2855,4075,4406.60,2.39,0,151155,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,986,47.61,1.68,12,63.09,90.00,2544.00,5340,20241210,-19.76,2240,20241115,91.29,4970,-13.78,20250115,3315,29.26,20250102,5340,-19.76,20241210,2240,91.29,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4205,130,2,3.19,60755440475,13764980,2245.74,4170,4745,3865,5290,2855,4075,4413.78,2.39,0,243483,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,967,46.72,1.65,12,59.85,90.00,2544.00,5340,20241210,-21.25,2240,20241115,87.72,4970,-15.39,20250115,3315,26.85,20250102,5340,-21.25,20241210,2240,87.72,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,140515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,-80,5,-1.96,54000145925,12128275,1978.71,4170,4745,3865,5290,2855,4075,4452.43,2.39,0,139559,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,919,44.39,1.57,12,52.73,90.00,2544.00,5340,20241210,-25.19,2240,20241115,78.35,4970,-19.62,20250115,3315,20.51,20250102,5340,-25.19,20241210,2240,78.35,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,130516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4495,420,2,10.31,43780693986,9753569,1591.28,4170,4745,4075,5290,2855,4075,4488.70,2.39,0,-127756,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,1034,49.94,1.77,12,42.41,90.00,2544.00,5340,20241210,-15.82,2240,20241115,100.67,4970,-9.56,20250115,3315,35.60,20250102,5340,-15.82,20241210,2240,100.67,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,120518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4515,440,2,10.80,11390237809,2634822,429.87,4170,4560,4075,5290,2855,4075,4322.99,2.39,0,3859,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,1038,50.17,1.77,12,11.46,90.00,2544.00,5340,20241210,-15.45,2240,20241115,101.56,4970,-9.15,20250115,3315,36.20,20250102,5340,-15.45,20241210,2240,101.56,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,110516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,205,2,5.03,4594824705,1094529,178.57,4170,4325,4075,5290,2855,4075,4198.03,2.39,0,-17228,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,984,47.56,1.68,12,4.76,90.00,2544.00,5340,20241210,-19.85,2240,20241115,91.07,4970,-13.88,20250115,3315,29.11,20250102,5340,-19.85,20241210,2240,91.07,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,100514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,105,2,2.58,1924613299,466335,76.08,4170,4185,4075,5290,2855,4075,4127.14,2.39,0,-116909,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,961,46.44,1.64,12,2.03,90.00,2544.00,5340,20241210,-21.72,2240,20241115,86.61,4970,-15.90,20250115,3315,26.09,20250102,5340,-21.72,20241210,2240,86.61,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N +20250307,090517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4110,35,2,0.86,685453025,166246,27.12,4170,4170,4075,5290,2855,4075,4123.22,2.39,0,-78118,4151,4112,4051,4012,3951,4132,4032,115,1215,500,2440,5,1,23000000,945,45.67,1.62,12,0.72,90.00,2544.00,5340,20241210,-23.03,2240,20241115,83.48,4970,-17.30,20250115,3315,23.98,20250102,5340,-23.03,20241210,2240,83.48,20241115,4.40,N,052220,500,115 억,,550482,N,N,0,N,00,N 20250306,160514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,30,2,0.74,2427770711,600133,56.38,4040,4090,3990,5250,2835,4045,4045.31,2.14,0,42704,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,937,45.28,1.60,12,2.61,90.00,2544.00,5340,20241210,-23.69,2240,20241115,81.92,4970,-18.01,20250115,3315,22.93,20250102,5340,-23.69,20241210,2240,81.92,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N 20250306,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,0,3,0.00,2083598221,515449,48.43,4040,4090,3990,5250,2835,4045,4042.30,2.14,0,-1915,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,930,44.94,1.59,12,2.24,90.00,2544.00,5340,20241210,-24.25,2240,20241115,80.58,4970,-18.61,20250115,3315,22.02,20250102,5340,-24.25,20241210,2240,80.58,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N 20250306,140512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,20,2,0.49,1610164441,398463,37.44,4040,4090,3990,5250,2835,4045,4040.93,2.14,0,-20896,4275,4160,4035,3920,3795,4217,3977,115,1205,500,2420,5,1,23000000,935,45.17,1.60,12,1.73,90.00,2544.00,5340,20241210,-23.88,2240,20241115,81.47,4970,-18.21,20250115,3315,22.62,20250102,5340,-23.88,20241210,2240,81.47,20241115,4.25,N,052220,500,115 억,,491741,N,N,0,N,00,N diff --git a/052260/price/prices-20250301.csv b/052260/price/prices-20250301.csv index 6b86fc4f50f9..648918e46893 100644 --- a/052260/price/prices-20250301.csv +++ b/052260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4590,-55,5,-1.18,322092380,69815,84.98,4625,4675,4580,6030,3255,4645,4613.51,2.91,0,-13153,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1377,17.06,1.01,12,0.23,269.00,4533.00,7900,20240517,-41.90,3865,20241209,18.76,4970,-7.65,20250205,4390,4.56,20250102,13380,-65.70,20240516,3865,18.76,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,150518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4610,-35,5,-0.75,288169140,62417,75.98,4625,4675,4590,6030,3255,4645,4616.84,2.91,0,-11342,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1383,17.14,1.02,12,0.21,269.00,4533.00,7900,20240517,-41.65,3865,20241209,19.28,4970,-7.24,20250205,4390,5.01,20250102,13380,-65.55,20240516,3865,19.28,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,140516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4615,-30,5,-0.65,225546810,48792,59.39,4625,4675,4590,6030,3255,4645,4622.62,2.91,0,-7346,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1385,17.16,1.02,12,0.16,269.00,4533.00,7900,20240517,-41.58,3865,20241209,19.40,4970,-7.14,20250205,4390,5.13,20250102,13380,-65.51,20240516,3865,19.40,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,130517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4600,-45,5,-0.97,156548630,33872,41.23,4625,4675,4590,6030,3255,4645,4621.77,2.91,0,-2335,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1380,17.10,1.01,12,0.11,269.00,4533.00,7900,20240517,-41.77,3865,20241209,19.02,4970,-7.44,20250205,4390,4.78,20250102,13380,-65.62,20240516,3865,19.02,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,120518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4605,-40,5,-0.86,121639420,26279,31.99,4625,4675,4595,6030,3255,4645,4628.77,2.91,0,-2290,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1382,17.12,1.02,12,0.09,269.00,4533.00,7900,20240517,-41.71,3865,20241209,19.15,4970,-7.34,20250205,4390,4.90,20250102,13380,-65.58,20240516,3865,19.15,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,110517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4650,5,2,0.11,73088195,15758,19.18,4625,4675,4595,6030,3255,4645,4638.16,2.91,0,1,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1395,17.29,1.03,12,0.05,269.00,4533.00,7900,20240517,-41.14,3865,20241209,20.31,4970,-6.44,20250205,4390,5.92,20250102,13380,-65.25,20240516,3865,20.31,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,100514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4660,15,2,0.32,46083925,9954,12.12,4625,4670,4595,6030,3255,4645,4629.69,2.91,0,67,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1398,17.32,1.03,12,0.03,269.00,4533.00,7900,20240517,-41.01,3865,20241209,20.57,4970,-6.24,20250205,4390,6.15,20250102,13380,-65.17,20240516,3865,20.57,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N +20250307,090518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4640,-5,5,-0.11,5874720,1271,1.55,4625,4645,4615,6030,3255,4645,4622.12,2.91,0,-274,4768,4706,4658,4596,4548,4682,4572,150,1385,500,3430,5,1,30000000,1392,17.25,1.02,12,0.00,269.00,4533.00,7900,20240517,-41.27,3865,20241209,20.05,4970,-6.64,20250205,4390,5.69,20250102,13380,-65.32,20240516,3865,20.05,20241209,2.39,N,052260,500,150 억,,871933,N,N,0,N,00,N 20250306,160514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4645,10,2,0.22,381863010,81945,217.88,4660,4720,4610,6020,3245,4635,4660.00,2.88,0,8694,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1394,17.27,1.02,12,0.27,269.00,4533.00,7900,20240517,-41.20,3865,20241209,20.18,4970,-6.54,20250205,4390,5.81,20250102,13380,-65.28,20240516,3865,20.18,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N 20250306,150513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4625,-10,5,-0.22,370949635,79592,211.62,4660,4720,4610,6020,3245,4635,4660.64,2.88,0,9848,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1388,17.19,1.02,12,0.27,269.00,4533.00,7900,20240517,-41.46,3865,20241209,19.66,4970,-6.94,20250205,4390,5.35,20250102,13380,-65.43,20240516,3865,19.66,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N 20250306,140513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4665,30,2,0.65,309185275,66291,176.25,4660,4720,4610,6020,3245,4635,4664.06,2.88,0,16668,4711,4672,4636,4597,4561,4692,4617,150,1385,500,3420,5,1,30000000,1400,17.34,1.03,12,0.22,269.00,4533.00,7900,20240517,-40.95,3865,20241209,20.70,4970,-6.14,20250205,4390,6.26,20250102,13380,-65.13,20240516,3865,20.70,20241209,2.46,N,052260,500,150 억,,863239,N,N,0,N,00,N diff --git a/052300/price/prices-20250301.csv b/052300/price/prices-20250301.csv index 18878160f70c..907c0217eed7 100644 --- a/052300/price/prices-20250301.csv +++ b/052300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,46151154,18440,108.45,2515,2570,2480,3315,1785,2550,2502.77,0.06,0,-521,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,427,-3.92,0.46,12,0.11,-646.00,5556.00,5290,20240229,-52.17,2315,20250210,9.29,3180,-20.44,20250203,2315,9.29,20250210,3180,-20.44,20250203,270,837.04,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-40,5,-1.57,44595159,17822,104.81,2515,2570,2480,3315,1785,2550,2502.25,0.06,0,-348,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,423,-3.89,0.45,12,0.11,-646.00,5556.00,5290,20240229,-52.55,2315,20250210,8.42,3180,-21.07,20250203,2315,8.42,20250210,3180,-21.07,20250203,270,829.63,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-50,5,-1.96,23732949,9450,55.58,2515,2570,2480,3315,1785,2550,2511.42,0.06,0,-566,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,422,-3.87,0.45,12,0.06,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-35,5,-1.37,18343475,7302,42.94,2515,2570,2480,3315,1785,2550,2512.12,0.06,0,-496,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,424,-3.89,0.45,12,0.04,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-30,5,-1.18,17427960,6938,40.80,2515,2570,2480,3315,1785,2550,2511.96,0.06,0,-143,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,425,-3.90,0.45,12,0.04,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-35,5,-1.37,15122975,6023,35.42,2515,2570,2480,3315,1785,2550,2510.87,0.06,0,-47,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,424,-3.89,0.45,12,0.04,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-25,5,-0.98,4341370,1728,10.16,2515,2570,2480,3315,1785,2550,2512.37,0.06,0,434,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,426,-3.91,0.45,12,0.01,-646.00,5556.00,5290,20240229,-52.27,2315,20250210,9.07,3180,-20.60,20250203,2315,9.07,20250210,3180,-20.60,20250203,270,835.19,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N +20250307,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-50,5,-1.96,1043245,419,2.46,2515,2515,2480,3315,1785,2550,2489.84,0.06,0,325,2640,2595,2545,2500,2450,2617,2522,843,765,5000,1830,5,1,16865143,422,-3.87,0.45,12,0.00,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,10509,N,N,0,N,00,N 20250306,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,50,2,2.00,43063450,17004,85.97,2505,2590,2495,3250,1750,2500,2532.54,0.07,0,-1102,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,430,-3.95,0.46,12,0.10,-646.00,5556.00,5290,20240229,-51.80,2315,20250210,10.15,3180,-19.81,20250203,2315,10.15,20250210,3180,-19.81,20250203,270,844.44,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N 20250306,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,10,2,0.40,42090925,16619,84.03,2505,2590,2495,3250,1750,2500,2532.70,0.07,0,-1028,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,423,-3.89,0.45,12,0.10,-646.00,5556.00,5290,20240229,-52.55,2315,20250210,8.42,3180,-21.07,20250203,2315,8.42,20250210,3180,-21.07,20250203,270,829.63,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N 20250306,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,5,2,0.20,41147170,16243,82.13,2505,2590,2495,3250,1750,2500,2533.22,0.07,0,-879,2626,2562,2526,2462,2426,2545,2445,843,750,5000,1800,5,1,16865143,422,-3.88,0.45,12,0.10,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,11611,N,N,0,N,00,N diff --git a/052330/price/prices-20250301.csv b/052330/price/prices-20250301.csv index 51a8946d4836..68aca5292c5f 100644 --- a/052330/price/prices-20250301.csv +++ b/052330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-20,5,-0.24,76864450,9278,75.48,8280,8370,8240,10790,5810,8300,8284.59,10.68,0,3825,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1368,16.27,0.38,12,0.06,509.00,21632.00,8600,20250226,-3.72,6380,20240805,29.78,8600,-3.72,20250226,7780,6.43,20250102,8600,-3.72,20250226,6380,29.78,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-50,5,-0.60,72680900,8771,71.36,8280,8370,8250,10790,5810,8300,8286.50,10.68,0,4057,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1363,16.21,0.38,12,0.05,509.00,21632.00,8600,20250226,-4.07,6380,20240805,29.31,8600,-4.07,20250226,7780,6.04,20250102,8600,-4.07,20250226,6380,29.31,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,20,2,0.24,69432750,8378,68.16,8280,8370,8270,10790,5810,8300,8287.51,10.68,0,4338,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1375,16.35,0.38,12,0.05,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-20,5,-0.24,60801230,7335,59.67,8280,8370,8270,10790,5810,8300,8289.19,10.68,0,3558,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1368,16.27,0.38,12,0.04,509.00,21632.00,8600,20250226,-3.72,6380,20240805,29.78,8600,-3.72,20250226,7780,6.43,20250102,8600,-3.72,20250226,6380,29.78,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,-10,5,-0.12,58166830,7017,57.09,8280,8370,8270,10790,5810,8300,8289.42,10.68,0,3558,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1370,16.29,0.38,12,0.04,509.00,21632.00,8600,20250226,-3.60,6380,20240805,29.94,8600,-3.60,20250226,7780,6.56,20250102,8600,-3.60,20250226,6380,29.94,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,20,2,0.24,54654760,6594,53.64,8280,8370,8270,10790,5810,8300,8288.56,10.68,0,3487,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1375,16.35,0.38,12,0.04,509.00,21632.00,8600,20250226,-3.26,6380,20240805,30.41,8600,-3.26,20250226,7780,6.94,20250102,8600,-3.26,20250226,6380,30.41,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,0,3,0.00,40075930,4838,39.36,8280,8370,8270,10790,5810,8300,8283.57,10.68,0,3131,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1372,16.31,0.38,12,0.03,509.00,21632.00,8600,20250226,-3.49,6380,20240805,30.09,8600,-3.49,20250226,7780,6.68,20250102,8600,-3.49,20250226,6380,30.09,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N +20250307,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,70,2,0.84,1501470,181,1.47,8280,8370,8280,10790,5810,8300,8295.41,10.68,0,146,8546,8422,8356,8232,8166,8390,8200,83,2490,500,5970,10,1,16527174,1383,16.44,0.39,12,0.00,509.00,21632.00,8600,20250226,-2.67,6380,20240805,31.19,8600,-2.67,20250226,7780,7.58,20250102,8600,-2.67,20250226,6380,31.19,20240805,0.40,N,052330,500,82 억,,1765789,N,N,0,N,00,N 20250306,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-80,5,-0.95,102910640,12292,27.11,8400,8480,8290,10890,5870,8380,8373.91,10.68,0,574,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1372,16.31,0.38,12,0.07,509.00,21632.00,8600,20250226,-3.49,6380,20240805,30.09,8600,-3.49,20250226,7780,6.68,20250102,8600,-3.49,20250226,6380,30.09,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N 20250306,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-70,5,-0.84,95801490,11436,25.22,8400,8480,8290,10890,5870,8380,8377.19,10.68,0,283,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1373,16.33,0.38,12,0.07,509.00,21632.00,8600,20250226,-3.37,6380,20240805,30.25,8600,-3.37,20250226,7780,6.81,20250102,8600,-3.37,20250226,6380,30.25,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N 20250306,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-70,5,-0.84,70608820,8399,18.52,8400,8480,8300,10890,5870,8380,8406.81,10.68,0,252,8520,8450,8390,8320,8260,8420,8290,83,2510,500,6030,10,1,16527174,1373,16.33,0.38,12,0.05,509.00,21632.00,8600,20250226,-3.37,6380,20240805,30.25,8600,-3.37,20250226,7780,6.81,20250102,8600,-3.37,20250226,6380,30.25,20240805,0.45,N,052330,500,82 억,,1765385,N,N,0,N,00,N diff --git a/052400/price/prices-20250301.csv b/052400/price/prices-20250301.csv index 0d2a7f7469bd..94439f488e18 100644 --- a/052400/price/prices-20250301.csv +++ b/052400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27450,-1550,5,-5.34,17652363400,649762,682.37,28950,29300,25950,37700,20300,29000,27165.69,2.30,0,-23014,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,3998,14.11,1.95,12,4.46,1945.00,14089.00,33800,20241216,-18.79,12000,20240805,128.75,30000,-8.50,20250102,20500,33.90,20250203,33800,-18.79,20241216,12000,128.75,20240805,3.38,N,052400,500,77 억,,335647,N,N,204,N,00,N +20250307,150519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,-2000,5,-6.90,15803209675,581793,610.99,28950,29300,25950,37700,20300,29000,27162.94,2.30,0,-9377,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,3932,13.88,1.92,12,3.99,1945.00,14089.00,33800,20241216,-20.12,12000,20240805,125.00,30000,-10.00,20250102,20500,31.71,20250203,33800,-20.12,20241216,12000,125.00,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,140516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,-1900,5,-6.55,5316396075,188843,198.32,28950,29300,26000,37700,20300,29000,28152.47,2.30,0,-15734,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,3947,13.93,1.92,12,1.30,1945.00,14089.00,33800,20241216,-19.82,12000,20240805,125.83,30000,-9.67,20250102,20500,32.20,20250203,33800,-19.82,20241216,12000,125.83,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,130518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28900,-100,5,-0.34,2485367125,85772,90.08,28950,29300,28650,37700,20300,29000,28976.44,2.30,0,-3379,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,4209,14.86,2.05,12,0.59,1945.00,14089.00,33800,20241216,-14.50,12000,20240805,140.83,30000,-3.67,20250102,20500,40.98,20250203,33800,-14.50,20241216,12000,140.83,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,120519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28850,-150,5,-0.52,1873820875,64641,67.89,28950,29300,28650,37700,20300,29000,28988.12,2.30,0,-6921,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,4202,14.83,2.05,12,0.44,1945.00,14089.00,33800,20241216,-14.64,12000,20240805,140.42,30000,-3.83,20250102,20500,40.73,20250203,33800,-14.64,20241216,12000,140.42,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,110517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28750,-250,5,-0.86,1764929025,60861,63.92,28950,29300,28650,37700,20300,29000,28999.34,2.30,0,-5628,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,4187,14.78,2.04,12,0.42,1945.00,14089.00,33800,20241216,-14.94,12000,20240805,139.58,30000,-4.17,20250102,20500,40.24,20250203,33800,-14.94,20241216,12000,139.58,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29200,200,2,0.69,761161775,26242,27.56,28950,29250,28700,37700,20300,29000,29005.48,2.30,0,-2658,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,4252,15.01,2.07,12,0.18,1945.00,14089.00,33800,20241216,-13.61,12000,20240805,143.33,30000,-2.67,20250102,20500,42.44,20250203,33800,-13.61,20241216,12000,143.33,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N +20250307,090518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28900,-100,5,-0.34,214027850,7399,7.77,28950,29100,28750,37700,20300,29000,28926.59,2.30,0,-1311,29466,29232,28866,28632,28266,29350,28750,78,8700,500,20880,50,1,14563291,4209,14.86,2.05,12,0.05,1945.00,14089.00,33800,20241216,-14.50,12000,20240805,140.83,30000,-3.67,20250102,20500,40.98,20250203,33800,-14.50,20241216,12000,140.83,20240805,3.38,N,052400,500,77 억,,335647,N,N,171,N,00,N 20250306,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29000,0,3,0.00,2713662400,94347,34.29,28800,29100,28500,37700,20300,29000,28762.26,2.52,0,-32277,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4223,14.91,2.06,12,0.65,1945.00,14089.00,33800,20241216,-14.20,12000,20240805,141.67,30000,-3.33,20250102,20500,41.46,20250203,33800,-14.20,20241216,12000,141.67,20240805,3.40,N,052400,500,77 억,,366648,N,N,171,N,00,N 20250306,150514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28750,-250,5,-0.86,2549314000,88666,32.23,28800,29100,28500,37700,20300,29000,28751.88,2.52,0,-30793,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4187,14.78,2.04,12,0.61,1945.00,14089.00,33800,20241216,-14.94,12000,20240805,139.58,30000,-4.17,20250102,20500,40.24,20250203,33800,-14.94,20241216,12000,139.58,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N 20250306,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28850,-150,5,-0.52,2084224425,72581,26.38,28800,29000,28500,37700,20300,29000,28715.84,2.52,0,-23060,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4202,14.83,2.05,12,0.50,1945.00,14089.00,33800,20241216,-14.64,12000,20240805,140.42,30000,-3.83,20250102,20500,40.73,20250203,33800,-14.64,20241216,12000,140.42,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N diff --git a/052420/price/prices-20250301.csv b/052420/price/prices-20250301.csv index 0d4ddb6a2ab5..27e066a886d4 100644 --- a/052420/price/prices-20250301.csv +++ b/052420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1385,-30,5,-2.12,652625740,466273,104.80,1415,1417,1382,1839,991,1415,1399.66,4.80,0,-138766,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1251,9.23,0.50,12,0.52,150.00,2762.00,2915,20240812,-52.49,1241,20241209,11.60,1589,-12.84,20250226,1382,0.22,20250307,2915,-52.49,20240812,1241,11.60,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,150519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1389,-26,5,-1.84,600774637,428836,96.39,1415,1417,1385,1839,991,1415,1400.91,4.80,0,-129060,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1254,9.26,0.50,12,0.47,150.00,2762.00,2915,20240812,-52.35,1241,20241209,11.93,1589,-12.59,20250226,1384,0.36,20250203,2915,-52.35,20240812,1241,11.93,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,140517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1397,-18,5,-1.27,434637185,309291,69.52,1415,1417,1395,1839,991,1415,1405.23,4.80,0,-84224,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1261,9.31,0.51,12,0.34,150.00,2762.00,2915,20240812,-52.08,1241,20241209,12.57,1589,-12.08,20250226,1384,0.94,20250203,2915,-52.08,20240812,1241,12.57,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,130518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1408,-7,5,-0.49,263862823,187280,42.09,1415,1417,1397,1839,991,1415,1408.88,4.80,0,-14809,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1271,9.39,0.51,12,0.21,150.00,2762.00,2915,20240812,-51.70,1241,20241209,13.46,1589,-11.39,20250226,1384,1.73,20250203,2915,-51.70,20240812,1241,13.46,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,120519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,-12,5,-0.85,228407029,162018,36.42,1415,1417,1397,1839,991,1415,1409.73,4.80,0,-7806,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1267,9.35,0.51,12,0.18,150.00,2762.00,2915,20240812,-51.87,1241,20241209,13.05,1589,-11.71,20250226,1384,1.37,20250203,2915,-51.87,20240812,1241,13.05,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,110518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1408,-7,5,-0.49,172256307,122059,27.43,1415,1417,1397,1839,991,1415,1411.22,4.80,0,11202,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1271,9.39,0.51,12,0.14,150.00,2762.00,2915,20240812,-51.70,1241,20241209,13.46,1589,-11.39,20250226,1384,1.73,20250203,2915,-51.70,20240812,1241,13.46,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,100515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1414,-1,5,-0.07,119734666,84881,19.08,1415,1417,1397,1839,991,1415,1410.56,4.80,0,16006,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1277,9.43,0.51,12,0.09,150.00,2762.00,2915,20240812,-51.49,1241,20241209,13.94,1589,-11.01,20250226,1384,2.17,20250203,2915,-51.49,20240812,1241,13.94,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N +20250307,090519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1408,-7,5,-0.49,23213125,16463,3.70,1415,1415,1397,1839,991,1415,1409.65,4.80,0,-5468,1466,1440,1425,1399,1384,1433,1392,465,424,500,930,1,1,90289754,1271,9.39,0.51,12,0.02,150.00,2762.00,2915,20240812,-51.70,1241,20241209,13.46,1589,-11.39,20250226,1384,1.73,20250203,2915,-51.70,20240812,1241,13.46,20241209,4.62,N,052420,500,465 억,,4338289,N,N,0,N,00,N 20250306,160515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-20,5,-1.39,628755615,442759,111.57,1438,1451,1410,1865,1005,1435,1420.08,5.05,0,-225733,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1278,9.43,0.51,12,0.49,150.00,2762.00,2915,20240812,-51.46,1241,20241209,14.02,1589,-10.95,20250226,1384,2.24,20250203,2915,-51.46,20240812,1241,14.02,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N 20250306,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1413,-22,5,-1.53,581235522,409129,103.10,1438,1451,1410,1865,1005,1435,1420.66,5.05,0,-219857,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1276,9.42,0.51,12,0.45,150.00,2762.00,2915,20240812,-51.53,1241,20241209,13.86,1589,-11.08,20250226,1384,2.10,20250203,2915,-51.53,20240812,1241,13.86,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N 20250306,140514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-19,5,-1.32,479963890,337436,85.03,1438,1451,1413,1865,1005,1435,1422.38,5.05,0,-190543,1460,1447,1431,1418,1402,1454,1425,465,430,500,940,1,1,90289754,1279,9.44,0.51,12,0.37,150.00,2762.00,2915,20240812,-51.42,1241,20241209,14.10,1589,-10.89,20250226,1384,2.31,20250203,2915,-51.42,20240812,1241,14.10,20241209,4.54,N,052420,500,465 억,,4564057,N,N,0,N,00,N diff --git a/052460/price/prices-20250301.csv b/052460/price/prices-20250301.csv index fc6aa86dc1bd..719952256daf 100644 --- a/052460/price/prices-20250301.csv +++ b/052460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-15,5,-0.66,566996575,243878,231.53,2265,2410,2240,2950,1590,2270,2325.03,3.47,0,-35363,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,329,7.23,0.73,12,1.67,312.00,3106.00,4350,20240223,-48.16,1911,20241209,18.00,3330,-32.28,20250109,1971,14.41,20250102,3920,-42.47,20240327,1911,18.00,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,25,2,1.10,460113860,197186,187.20,2265,2410,2240,2950,1590,2270,2333.40,3.47,0,-42589,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,335,7.36,0.74,12,1.35,312.00,3106.00,4350,20240223,-47.24,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3920,-41.45,20240327,1911,20.09,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,100,2,4.41,177952360,76498,72.62,2265,2410,2240,2950,1590,2270,2326.24,3.47,0,-12596,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,346,7.60,0.76,12,0.52,312.00,3106.00,4350,20240223,-45.52,1911,20241209,24.02,3330,-28.83,20250109,1971,20.24,20250102,3920,-39.54,20240327,1911,24.02,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-15,5,-0.66,34441800,15247,14.47,2265,2275,2240,2950,1590,2270,2258.92,3.47,0,5026,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,329,7.23,0.73,12,0.10,312.00,3106.00,4350,20240223,-48.16,1911,20241209,18.00,3330,-32.28,20250109,1971,14.41,20250102,3920,-42.47,20240327,1911,18.00,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,120519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,31319020,13863,13.16,2265,2275,2240,2950,1590,2270,2259.18,3.47,0,4516,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,330,7.24,0.73,12,0.09,312.00,3106.00,4350,20240223,-48.05,1911,20241209,18.26,3330,-32.13,20250109,1971,14.66,20250102,3920,-42.35,20240327,1911,18.26,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,25263510,11182,10.62,2265,2275,2240,2950,1590,2270,2259.30,3.47,0,3219,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,332,7.28,0.73,12,0.08,312.00,3106.00,4350,20240223,-47.82,1911,20241209,18.79,3330,-31.83,20250109,1971,15.17,20250102,3920,-42.09,20240327,1911,18.79,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,100516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,8607435,3806,3.61,2265,2275,2240,2950,1590,2270,2261.54,3.47,0,406,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,332,7.28,0.73,12,0.03,312.00,3106.00,4350,20240223,-47.82,1911,20241209,18.79,3330,-31.83,20250109,1971,15.17,20250102,3920,-42.09,20240327,1911,18.79,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N +20250307,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-20,5,-0.88,1443025,640,0.61,2265,2265,2240,2950,1590,2270,2254.73,3.47,0,16,2396,2332,2281,2217,2166,2307,2192,73,680,500,1540,5,1,14607936,329,7.21,0.72,12,0.00,312.00,3106.00,4350,20240223,-48.28,1911,20241209,17.74,3330,-32.43,20250109,1971,14.16,20250102,3920,-42.60,20240327,1911,17.74,20241209,1.44,N,052460,500,73 억,,506303,N,N,0,N,00,N 20250306,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-60,5,-2.58,239035000,105159,144.69,2345,2345,2230,3025,1635,2330,2273.15,3.53,0,-14088,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,332,7.28,0.73,12,0.72,312.00,3106.00,4350,20240223,-47.82,1911,20241209,18.79,3330,-31.83,20250109,1971,15.17,20250102,3920,-42.09,20240327,1911,18.79,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N 20250306,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-75,5,-3.22,218154470,95946,132.02,2345,2345,2230,3025,1635,2330,2273.72,3.53,0,-12608,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,329,7.23,0.73,12,0.66,312.00,3106.00,4350,20240223,-48.16,1911,20241209,18.00,3330,-32.28,20250109,1971,14.41,20250102,3920,-42.47,20240327,1911,18.00,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N 20250306,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-30,5,-1.29,66470275,28851,39.70,2345,2345,2285,3025,1635,2330,2303.92,3.53,0,-11681,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,336,7.37,0.74,12,0.20,312.00,3106.00,4350,20240223,-47.13,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N diff --git a/052600/price/prices-20250301.csv b/052600/price/prices-20250301.csv index aa6433aad253..a48e895e80bb 100644 --- a/052600/price/prices-20250301.csv +++ b/052600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4090,-80,5,-1.92,84821015,20664,198.69,4170,4170,4050,5420,2920,4170,4104.77,3.50,0,-6686,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,473,19.20,1.29,12,0.18,213.00,3167.00,5660,20241128,-27.74,3250,20240805,25.85,4770,-14.26,20250106,4005,2.12,20250304,5660,-27.74,20241128,3250,25.85,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,150520,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4060,-110,5,-2.64,81933630,19958,191.90,4170,4170,4050,5420,2920,4170,4105.30,3.50,0,-6523,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,469,19.06,1.28,12,0.17,213.00,3167.00,5660,20241128,-28.27,3250,20240805,24.92,4770,-14.88,20250106,4005,1.37,20250304,5660,-28.27,20241128,3250,24.92,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,140517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4095,-75,5,-1.80,43349970,10496,100.92,4170,4170,4095,5420,2920,4170,4130.14,3.50,0,-2181,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,474,19.23,1.29,12,0.09,213.00,3167.00,5660,20241128,-27.65,3250,20240805,26.00,4770,-14.15,20250106,4005,2.25,20250304,5660,-27.65,20241128,3250,26.00,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,130518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4125,-45,5,-1.08,23192095,5597,53.82,4170,4170,4120,5420,2920,4170,4143.67,3.50,0,-627,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,477,19.37,1.30,12,0.05,213.00,3167.00,5660,20241128,-27.12,3250,20240805,26.92,4770,-13.52,20250106,4005,3.00,20250304,5660,-27.12,20241128,3250,26.92,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,120519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4140,-30,5,-0.72,17436605,4204,40.42,4170,4170,4120,5420,2920,4170,4147.62,3.50,0,-562,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,479,19.44,1.31,12,0.04,213.00,3167.00,5660,20241128,-26.86,3250,20240805,27.38,4770,-13.21,20250106,4005,3.37,20250304,5660,-26.86,20241128,3250,27.38,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,110518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-20,5,-0.48,8796420,2121,20.39,4170,4170,4120,5420,2920,4170,4147.30,3.50,0,-343,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,480,19.48,1.31,12,0.02,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,4005,3.62,20250304,5660,-26.68,20241128,3250,27.69,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,100516,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-25,5,-0.60,2719555,658,6.33,4170,4170,4120,5420,2920,4170,4133.06,3.50,0,-258,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,479,19.46,1.31,12,0.01,213.00,3167.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,4005,3.50,20250304,5660,-26.77,20241128,3250,27.54,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N +20250307,090519,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4125,-45,5,-1.08,1028735,249,2.39,4170,4170,4120,5420,2920,4170,4131.47,3.50,0,-127,4230,4200,4170,4140,4110,4185,4125,58,1250,500,2660,5,1,11563700,477,19.37,1.30,12,0.00,213.00,3167.00,5660,20241128,-27.12,3250,20240805,26.92,4770,-13.52,20250106,4005,3.00,20250304,5660,-27.12,20241128,3250,26.92,20240805,1.94,N,052600,500,57 억,,404959,N,N,0,N,00,N 20250306,160516,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,-5,5,-0.12,43241110,10400,99.06,4200,4200,4140,5420,2925,4175,4157.80,3.55,0,-4886,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,482,19.58,1.32,12,0.09,213.00,3167.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,4005,4.12,20250304,5660,-26.33,20241128,3250,28.31,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N 20250306,150515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-25,5,-0.60,38980010,9375,89.29,4200,4200,4140,5420,2925,4175,4157.87,3.55,0,-4073,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,480,19.48,1.31,12,0.08,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,4005,3.62,20250304,5660,-26.68,20241128,3250,27.69,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N 20250306,140514,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,-25,5,-0.60,29420665,7071,67.35,4200,4200,4140,5420,2925,4175,4160.75,3.55,0,-2898,4248,4211,4158,4121,4068,4230,4140,58,1245,500,2670,5,1,11563700,480,19.48,1.31,12,0.06,213.00,3167.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,4005,3.62,20250304,5660,-26.68,20241128,3250,27.69,20240805,2.11,N,052600,500,57 억,,410175,N,N,0,N,00,N diff --git a/052670/price/prices-20250301.csv b/052670/price/prices-20250301.csv index 7bbb4833f5b3..8159de7a7ae4 100644 --- a/052670/price/prices-20250301.csv +++ b/052670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160517,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,150520,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,140517,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,130519,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,120520,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,110519,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,100516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250307,090520,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240223,0.00,2080,20240223,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240307,2080,0.00,20240307,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250306,160516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250306,150515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250306,140514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250301.csv b/052690/price/prices-20250301.csv index 8c58dee776e5..304913ffa42c 100644 --- a/052690/price/prices-20250301.csv +++ b/052690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66200,200,2,0.30,7040239900,106735,108.61,64700,66600,64700,85800,46200,66000,65959.64,9.74,0,14253,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25302,77.52,4.54,12,0.28,854.00,14589.00,98100,20240718,-32.52,49250,20241210,34.42,75900,-12.78,20250214,52900,25.14,20250102,98100,-32.52,20240718,49250,34.42,20241210,1.31,N,052690,200,76 억,,3720845,N,N,841,N,00,N +20250307,150520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66200,200,2,0.30,6465835800,98060,99.79,64700,66600,64700,85800,46200,66000,65937.55,9.74,0,14862,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25302,77.52,4.54,12,0.26,854.00,14589.00,98100,20240718,-32.52,49250,20241210,34.42,75900,-12.78,20250214,52900,25.14,20250102,98100,-32.52,20240718,49250,34.42,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,140518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66200,200,2,0.30,5059934200,76852,78.20,64700,66600,64700,85800,46200,66000,65839.98,9.74,0,10785,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25302,77.52,4.54,12,0.20,854.00,14589.00,98100,20240718,-32.52,49250,20241210,34.42,75900,-12.78,20250214,52900,25.14,20250102,98100,-32.52,20240718,49250,34.42,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,130519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65800,-200,5,-0.30,3936164800,59851,60.90,64700,66600,64700,85800,46200,66000,65766.07,9.74,0,8248,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25149,77.05,4.51,12,0.16,854.00,14589.00,98100,20240718,-32.93,49250,20241210,33.60,75900,-13.31,20250214,52900,24.39,20250102,98100,-32.93,20240718,49250,33.60,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,120520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65800,-200,5,-0.30,3210269100,48825,49.68,64700,66600,64700,85800,46200,66000,65750.52,9.74,0,5797,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25149,77.05,4.51,12,0.13,854.00,14589.00,98100,20240718,-32.93,49250,20241210,33.60,75900,-13.31,20250214,52900,24.39,20250102,98100,-32.93,20240718,49250,33.60,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,110519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66300,300,2,0.45,2350078550,35784,36.41,64700,66600,64700,85800,46200,66000,65674.00,9.74,0,2667,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25340,77.63,4.54,12,0.09,854.00,14589.00,98100,20240718,-32.42,49250,20241210,34.62,75900,-12.65,20250214,52900,25.33,20250102,98100,-32.42,20240718,49250,34.62,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,100517,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65900,-100,5,-0.15,1576004600,24102,24.53,64700,66300,64700,85800,46200,66000,65388.96,9.74,0,4067,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,25187,77.17,4.52,12,0.06,854.00,14589.00,98100,20240718,-32.82,49250,20241210,33.81,75900,-13.18,20250214,52900,24.57,20250102,98100,-32.82,20240718,49250,33.81,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N +20250307,090520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65300,-700,5,-1.06,246945750,3801,3.87,64700,65500,64700,85800,46200,66000,64968.63,9.74,0,773,67333,66666,66133,65466,64933,66400,65200,76,19800,200,47520,100,1,38220000,24958,76.46,4.48,12,0.01,854.00,14589.00,98100,20240718,-33.44,49250,20241210,32.59,75900,-13.97,20250214,52900,23.44,20250102,98100,-33.44,20240718,49250,32.59,20241210,1.31,N,052690,200,76 억,,3720845,N,N,18056,N,00,N 20250306,160516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66000,200,2,0.30,6480034450,97891,132.02,66100,66800,65600,85500,46100,65800,66196.76,9.74,0,2275,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25225,77.28,4.52,12,0.26,854.00,14589.00,98100,20240718,-32.72,49250,20241210,34.01,75900,-13.04,20250214,52900,24.76,20250102,98100,-32.72,20240718,49250,34.01,20241210,1.36,N,052690,200,76 억,,3722234,N,N,18056,N,00,N 20250306,150515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65700,-100,5,-0.15,5935945850,89637,120.89,66100,66800,65600,85500,46100,65800,66222.05,9.74,0,-737,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25111,76.93,4.50,12,0.23,854.00,14589.00,98100,20240718,-33.03,49250,20241210,33.40,75900,-13.44,20250214,52900,24.20,20250102,98100,-33.03,20240718,49250,33.40,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N 20250306,140515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66200,400,2,0.61,4262288300,64221,86.61,66100,66800,65700,85500,46100,65800,66369.07,9.74,0,-2415,67133,66466,65433,64766,63733,66800,65100,76,19700,200,47370,100,1,38220000,25302,77.52,4.54,12,0.17,854.00,14589.00,98100,20240718,-32.52,49250,20241210,34.42,75900,-12.78,20250214,52900,25.14,20250102,98100,-32.52,20240718,49250,34.42,20241210,1.36,N,052690,200,76 억,,3722234,N,N,537,N,00,N diff --git a/052710/price/prices-20250301.csv b/052710/price/prices-20250301.csv index 0a976c010e33..917218117f42 100644 --- a/052710/price/prices-20250301.csv +++ b/052710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-70,5,-1.02,1063038575,153655,98.83,6900,7120,6710,8940,4820,6880,6918.35,1.24,0,-15659,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,995,-6.78,0.60,12,1.05,-1005.00,11290.00,8610,20240226,-20.91,2840,20241210,139.79,7120,-4.35,20250307,3695,84.30,20250102,8570,-20.54,20240507,2840,139.79,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-100,5,-1.45,1021667735,147562,94.91,6900,7120,6710,8940,4820,6880,6923.65,1.24,0,-11921,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,991,-6.75,0.60,12,1.01,-1005.00,11290.00,8610,20240226,-21.25,2840,20241210,138.73,7120,-4.78,20250307,3695,83.49,20250102,8570,-20.89,20240507,2840,138.73,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-120,5,-1.74,950214060,136999,88.12,6900,7120,6710,8940,4820,6880,6935.92,1.24,0,-10962,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,988,-6.73,0.60,12,0.94,-1005.00,11290.00,8610,20240226,-21.49,2840,20241210,138.03,7120,-5.06,20250307,3695,82.95,20250102,8570,-21.12,20240507,2840,138.03,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-90,5,-1.31,868626095,124972,80.38,6900,7120,6710,8940,4820,6880,6950.57,1.24,0,-14344,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,992,-6.76,0.60,12,0.86,-1005.00,11290.00,8610,20240226,-21.14,2840,20241210,139.08,7120,-4.63,20250307,3695,83.76,20250102,8570,-20.77,20240507,2840,139.08,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-100,5,-1.45,780626745,112024,72.05,6900,7120,6710,8940,4820,6880,6968.39,1.24,0,-17175,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,991,-6.75,0.60,12,0.77,-1005.00,11290.00,8610,20240226,-21.25,2840,20241210,138.73,7120,-4.78,20250307,3695,83.49,20250102,8570,-20.89,20240507,2840,138.73,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,90,2,1.31,595769475,84910,54.61,6900,7120,6770,8940,4820,6880,7016.48,1.24,0,-12309,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,1019,-6.94,0.62,12,0.58,-1005.00,11290.00,8610,20240226,-19.05,2840,20241210,145.42,7120,-2.11,20250307,3695,88.63,20250102,8570,-18.67,20240507,2840,145.42,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,120,2,1.74,402096565,57480,36.97,6900,7120,6770,8940,4820,6880,6995.42,1.24,0,-5531,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,1023,-6.97,0.62,12,0.39,-1005.00,11290.00,8610,20240226,-18.70,2840,20241210,146.48,7120,-1.69,20250307,3695,89.45,20250102,8570,-18.32,20240507,2840,146.48,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N +20250307,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-90,5,-1.31,34282690,5013,3.22,6900,6900,6780,8940,4820,6880,6838.76,1.24,0,-1719,7260,7070,6760,6570,6260,7165,6665,73,2060,500,4810,10,1,14615109,992,-6.76,0.60,12,0.03,-1005.00,11290.00,8610,20240226,-21.14,2840,20241210,139.08,6950,-2.30,20250306,3695,83.76,20250102,8570,-20.77,20240507,2840,139.08,20241210,0.15,N,052710,500,73 억,,181850,N,N,0,N,00,N 20250306,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,410,2,6.34,1051743615,154912,266.59,6470,6950,6450,8410,4530,6470,6789.17,1.06,0,19548,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1006,-6.85,0.61,12,1.06,-1005.00,11290.00,8630,20240222,-20.28,2840,20241210,142.25,6950,-1.01,20250306,3695,86.20,20250102,8570,-19.72,20240507,2840,142.25,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N 20250306,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,370,2,5.72,1037692175,152868,263.08,6470,6950,6450,8410,4530,6470,6788.16,1.06,0,19256,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1000,-6.81,0.61,12,1.05,-1005.00,11290.00,8630,20240222,-20.74,2840,20241210,140.85,6950,-1.58,20250306,3695,85.12,20250102,8570,-20.19,20240507,2840,140.85,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N 20250306,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,480,2,7.42,978667765,144309,248.35,6470,6950,6450,8410,4530,6470,6781.75,1.06,0,18167,6690,6580,6440,6330,6190,6635,6385,73,1940,500,4520,10,1,14615109,1016,-6.92,0.62,12,0.99,-1005.00,11290.00,8630,20240222,-19.47,2840,20241210,144.72,6950,0.00,20250306,3695,88.09,20250102,8570,-18.90,20240507,2840,144.72,20241210,0.16,N,052710,500,73 억,,155029,N,N,0,N,00,N diff --git a/052770/price/prices-20250301.csv b/052770/price/prices-20250301.csv index eb4d237b7817..67024c55a525 100644 --- a/052770/price/prices-20250301.csv +++ b/052770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,1,2,0.07,392334159,259479,39.12,1525,1555,1476,1981,1067,1524,1512.00,0.86,0,-44124,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,747,-13.38,5.51,12,0.53,-114.00,277.00,2450,20240312,-37.76,863,20241227,76.71,1665,-8.41,20250306,918,66.12,20250102,2450,-37.76,20240312,863,76.71,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-24,5,-1.57,363505237,240480,36.25,1525,1555,1476,1981,1067,1524,1511.58,0.86,0,-39386,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,735,-13.16,5.42,12,0.49,-114.00,277.00,2450,20240312,-38.78,863,20241227,73.81,1665,-9.91,20250306,918,63.40,20250102,2450,-38.78,20240312,863,73.81,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1501,-23,5,-1.51,323881934,214061,32.27,1525,1555,1476,1981,1067,1524,1513.04,0.86,0,-35761,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,735,-13.17,5.42,12,0.44,-114.00,277.00,2450,20240312,-38.73,863,20241227,73.93,1665,-9.85,20250306,918,63.51,20250102,2450,-38.73,20240312,863,73.93,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,7,2,0.46,299195310,197759,29.81,1525,1555,1476,1981,1067,1524,1512.93,0.86,0,-42904,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,750,-13.43,5.53,12,0.40,-114.00,277.00,2450,20240312,-37.51,863,20241227,77.40,1665,-8.05,20250306,918,66.78,20250102,2450,-37.51,20240312,863,77.40,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-24,5,-1.57,237711748,157448,23.74,1525,1555,1476,1981,1067,1524,1509.78,0.86,0,-54883,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,735,-13.16,5.42,12,0.32,-114.00,277.00,2450,20240312,-38.78,863,20241227,73.81,1665,-9.91,20250306,918,63.40,20250102,2450,-38.78,20240312,863,73.81,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1507,-17,5,-1.12,177263262,117776,17.76,1525,1555,1476,1981,1067,1524,1505.09,0.86,0,-28712,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,738,-13.22,5.44,12,0.24,-114.00,277.00,2450,20240312,-38.49,863,20241227,74.62,1665,-9.49,20250306,918,64.16,20250102,2450,-38.49,20240312,863,74.62,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1483,-41,5,-2.69,121034221,80225,12.09,1525,1555,1476,1981,1067,1524,1508.68,0.86,0,-18594,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,726,-13.01,5.35,12,0.16,-114.00,277.00,2450,20240312,-39.47,863,20241227,71.84,1665,-10.93,20250306,918,61.55,20250102,2450,-39.47,20240312,863,71.84,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N +20250307,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,6,2,0.39,17790221,11619,1.75,1525,1555,1525,1981,1067,1524,1531.13,0.86,0,-921,1750,1636,1551,1437,1352,1594,1395,245,457,500,1000,1,1,48979946,749,-13.42,5.52,12,0.02,-114.00,277.00,2450,20240312,-37.55,863,20241227,77.29,1665,-8.11,20250306,918,66.67,20250102,2450,-37.55,20240312,863,77.29,20241227,0.59,N,052770,500,244 억,,420686,N,N,0,N,00,N 20250306,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1524,-6,5,-0.39,1030069887,660741,54.23,1580,1665,1466,1989,1071,1530,1558.96,1.27,0,-213574,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,746,-13.37,5.50,12,1.35,-114.00,277.00,2450,20240312,-37.80,863,20241227,76.59,1665,-8.47,20250306,918,66.01,20250102,2450,-37.80,20240312,863,76.59,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N 20250306,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1506,-24,5,-1.57,997923568,639499,52.48,1580,1665,1466,1989,1071,1530,1560.48,1.27,0,-210211,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,738,-13.21,5.44,12,1.31,-114.00,277.00,2450,20240312,-38.53,863,20241227,74.51,1665,-9.55,20250306,918,64.05,20250102,2450,-38.53,20240312,863,74.51,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N 20250306,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1490,-40,5,-2.61,919190278,586836,48.16,1580,1665,1466,1989,1071,1530,1566.35,1.27,0,-199220,1642,1586,1474,1418,1306,1614,1446,245,459,500,1000,1,1,48979946,730,-13.07,5.38,12,1.20,-114.00,277.00,2450,20240312,-39.18,863,20241227,72.65,1665,-10.51,20250306,918,62.31,20250102,2450,-39.18,20240312,863,72.65,20241227,0.59,N,052770,500,244 억,,624029,N,N,0,N,00,N diff --git a/052790/price/prices-20250301.csv b/052790/price/prices-20250301.csv index f263208c1649..2435e9b6eef6 100644 --- a/052790/price/prices-20250301.csv +++ b/052790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-120,5,-1.74,103216620,15027,142.65,6840,7020,6770,8980,4840,6910,6868.74,48.70,0,1005,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,769,2.26,0.30,12,0.13,3004.00,22339.00,11280,20240319,-39.80,5660,20241113,19.96,8390,-19.07,20250221,6530,3.98,20250203,11280,-39.80,20240319,5660,19.96,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-140,5,-2.03,100642490,14648,139.05,6840,7020,6770,8980,4840,6910,6870.73,48.70,0,1149,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,767,2.25,0.30,12,0.13,3004.00,22339.00,11280,20240319,-39.98,5660,20241113,19.61,8390,-19.31,20250221,6530,3.68,20250203,11280,-39.98,20240319,5660,19.61,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-60,5,-0.87,72351200,10492,99.60,6840,7020,6820,8980,4840,6910,6895.84,48.70,0,1231,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,776,2.28,0.31,12,0.09,3004.00,22339.00,11280,20240319,-39.27,5660,20241113,21.02,8390,-18.36,20250221,6530,4.90,20250203,11280,-39.27,20240319,5660,21.02,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-30,5,-0.43,41338700,5974,56.71,6840,7020,6820,8980,4840,6910,6919.77,48.70,0,576,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,780,2.29,0.31,12,0.05,3004.00,22339.00,11280,20240319,-39.01,5660,20241113,21.55,8390,-18.00,20250221,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-20,5,-0.29,38334870,5538,52.57,6840,7020,6820,8980,4840,6910,6922.15,48.70,0,518,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,781,2.29,0.31,12,0.05,3004.00,22339.00,11280,20240319,-38.92,5660,20241113,21.73,8390,-17.88,20250221,6530,5.51,20250203,11280,-38.92,20240319,5660,21.73,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,110520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,40,2,0.58,31000830,4472,42.45,6840,7020,6820,8980,4840,6910,6932.21,48.70,0,661,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,787,2.31,0.31,12,0.04,3004.00,22339.00,11280,20240319,-38.39,5660,20241113,22.79,8390,-17.16,20250221,6530,6.43,20250203,11280,-38.39,20240319,5660,22.79,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,100,2,1.45,14987970,2164,20.54,6840,7020,6820,8980,4840,6910,6926.05,48.70,0,905,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,794,2.33,0.31,12,0.02,3004.00,22339.00,11280,20240319,-37.85,5660,20241113,23.85,8390,-16.45,20250221,6530,7.35,20250203,11280,-37.85,20240319,5660,23.85,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N +20250307,090521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-90,5,-1.30,1759770,257,2.44,6840,6860,6820,8980,4840,6910,6847.35,48.70,0,92,7170,7040,6950,6820,6730,6995,6775,57,2070,500,4970,10,1,11330638,773,2.27,0.31,12,0.00,3004.00,22339.00,11280,20240319,-39.54,5660,20241113,20.49,8390,-18.71,20250221,6530,4.44,20250203,11280,-39.54,20240319,5660,20.49,20241113,1.44,N,052790,500,56 억,,5517815,N,N,0,N,00,N 20250306,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-130,5,-1.85,72949010,10529,43.25,7040,7080,6860,9150,4930,7040,6928.39,48.72,0,-3495,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,783,2.30,0.31,12,0.09,3004.00,22339.00,11280,20240319,-38.74,5660,20241113,22.08,8390,-17.64,20250221,6530,5.82,20250203,11280,-38.74,20240319,5660,22.08,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N 20250306,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-160,5,-2.27,70530700,10178,41.81,7040,7080,6860,9150,4930,7040,6929.72,48.72,0,-3465,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,780,2.29,0.31,12,0.09,3004.00,22339.00,11280,20240319,-39.01,5660,20241113,21.55,8390,-18.00,20250221,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N 20250306,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-150,5,-2.13,62029280,8942,36.73,7040,7080,6860,9150,4930,7040,6936.85,48.72,0,-3730,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,781,2.29,0.31,12,0.08,3004.00,22339.00,11280,20240319,-38.92,5660,20241113,21.73,8390,-17.88,20250221,6530,5.51,20250203,11280,-38.92,20240319,5660,21.73,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N diff --git a/052860/price/prices-20250301.csv b/052860/price/prices-20250301.csv index 956e7977c1b0..9194b910f80e 100644 --- a/052860/price/prices-20250301.csv +++ b/052860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-180,5,-7.56,269522564,119533,190.52,2370,2390,2065,3090,1670,2380,2254.80,1.70,0,-10349,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,393,-129.41,0.81,12,0.67,-17.00,2725.00,3285,20240429,-33.03,1400,20241113,57.14,2390,-7.95,20250307,1625,35.38,20250203,3285,-33.03,20240429,1400,57.14,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-160,5,-6.72,249766349,110573,176.24,2370,2390,2065,3090,1670,2380,2258.84,1.70,0,-7895,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,397,-130.59,0.81,12,0.62,-17.00,2725.00,3285,20240429,-32.42,1400,20241113,58.57,2390,-7.11,20250307,1625,36.62,20250203,3285,-32.42,20240429,1400,58.57,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-110,5,-4.62,150598400,65034,103.66,2370,2390,2270,3090,1670,2380,2315.69,1.70,0,-11774,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,405,-133.53,0.83,12,0.36,-17.00,2725.00,3285,20240429,-30.90,1400,20241113,62.14,2390,-5.02,20250307,1625,39.69,20250203,3285,-30.90,20240429,1400,62.14,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-70,5,-2.94,94112440,40535,64.61,2370,2390,2270,3090,1670,2380,2321.76,1.70,0,-4581,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,413,-135.88,0.85,12,0.23,-17.00,2725.00,3285,20240429,-29.68,1400,20241113,65.00,2390,-3.35,20250307,1625,42.15,20250203,3285,-29.68,20240429,1400,65.00,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-50,5,-2.10,52199000,22250,35.46,2370,2390,2320,3090,1670,2380,2346.02,1.70,0,-3740,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,416,-137.06,0.86,12,0.12,-17.00,2725.00,3285,20240429,-29.07,1400,20241113,66.43,2390,-2.51,20250307,1625,43.38,20250203,3285,-29.07,20240429,1400,66.43,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-45,5,-1.89,50313335,21442,34.18,2370,2390,2320,3090,1670,2380,2346.49,1.70,0,-2959,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,417,-137.35,0.86,12,0.12,-17.00,2725.00,3285,20240429,-28.92,1400,20241113,66.79,2390,-2.30,20250307,1625,43.69,20250203,3285,-28.92,20240429,1400,66.79,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-25,5,-1.05,13927260,5867,9.35,2370,2390,2345,3090,1670,2380,2373.83,1.70,0,-1449,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,421,-138.53,0.86,12,0.03,-17.00,2725.00,3285,20240429,-28.31,1400,20241113,68.21,2390,-1.46,20250307,1625,44.92,20250203,3285,-28.31,20240429,1400,68.21,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N +20250307,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,5,2,0.21,3224550,1352,2.15,2370,2390,2370,3090,1670,2380,2385.02,1.70,0,-820,2450,2415,2350,2315,2250,2432,2332,89,710,500,1420,5,1,17862854,426,-140.29,0.88,12,0.01,-17.00,2725.00,3285,20240429,-27.40,1400,20241113,70.36,2390,-0.21,20250307,1625,46.77,20250203,3285,-27.40,20240429,1400,70.36,20241113,0.24,N,052860,500,89 억,,303483,N,N,0,N,00,N 20250306,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,50,2,2.15,146337785,62739,70.86,2320,2385,2285,3025,1635,2330,2332.49,1.71,0,-1988,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,425,-140.00,0.87,12,0.35,-17.00,2725.00,3285,20240429,-27.55,1400,20241113,70.00,2385,0.00,20250225,1625,46.46,20250203,3285,-27.55,20240429,1400,70.00,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N 20250306,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,40,2,1.72,123134190,52946,59.80,2320,2370,2285,3025,1635,2330,2325.66,1.71,0,-2409,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,423,-139.41,0.87,12,0.30,-17.00,2725.00,3285,20240429,-27.85,1400,20241113,69.29,2385,-0.63,20250225,1625,45.85,20250203,3285,-27.85,20240429,1400,69.29,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N 20250306,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,15,2,0.64,103728995,44676,50.46,2320,2365,2285,3025,1635,2330,2321.81,1.71,0,-1606,2476,2402,2311,2237,2146,2440,2275,89,695,500,1390,5,1,17862854,419,-137.94,0.86,12,0.25,-17.00,2725.00,3285,20240429,-28.61,1400,20241113,67.50,2385,-1.68,20250225,1625,44.31,20250203,3285,-28.61,20240429,1400,67.50,20241113,0.25,N,052860,500,89 억,,305451,N,N,0,N,00,N diff --git a/052900/price/prices-20250301.csv b/052900/price/prices-20250301.csv index 13e961ecb432..219f602433f3 100644 --- a/052900/price/prices-20250301.csv +++ b/052900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-8,5,-0.81,152666390,156670,85.06,981,983,963,1277,689,983,974.45,1.45,0,10951,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,537,12.19,0.45,12,0.28,80.00,2165.00,1700,20240402,-42.65,783,20241209,24.52,1125,-13.33,20250221,864,12.85,20250102,1700,-42.65,20240402,783,24.52,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,-17,5,-1.73,148361647,152217,82.64,981,983,963,1277,689,983,974.67,1.45,0,11181,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,532,12.07,0.45,12,0.28,80.00,2165.00,1700,20240402,-43.18,783,20241209,23.37,1125,-14.13,20250221,864,11.81,20250102,1700,-43.18,20240402,783,23.37,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,-9,5,-0.92,117682208,120511,65.43,981,983,971,1277,689,983,976.53,1.45,0,7270,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,537,12.18,0.45,12,0.22,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,130520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,-10,5,-1.02,100844338,103223,56.04,981,983,971,1277,689,983,976.96,1.45,0,5696,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,536,12.16,0.45,12,0.19,80.00,2165.00,1700,20240402,-42.76,783,20241209,24.27,1125,-13.51,20250221,864,12.62,20250102,1700,-42.76,20240402,783,24.27,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,-4,5,-0.41,87522569,89527,48.61,981,983,975,1277,689,983,977.61,1.45,0,6290,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,540,12.24,0.45,12,0.16,80.00,2165.00,1700,20240402,-42.41,783,20241209,25.03,1125,-12.98,20250221,864,13.31,20250102,1700,-42.41,20240402,783,25.03,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-1,5,-0.10,72177124,73818,40.08,981,983,975,1277,689,983,977.77,1.45,0,6698,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,541,12.28,0.45,12,0.13,80.00,2165.00,1700,20240402,-42.24,783,20241209,25.42,1125,-12.71,20250221,864,13.66,20250102,1700,-42.24,20240402,783,25.42,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-8,5,-0.81,45314104,46336,25.16,981,982,975,1277,689,983,977.95,1.45,0,5163,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,537,12.19,0.45,12,0.08,80.00,2165.00,1700,20240402,-42.65,783,20241209,24.52,1125,-13.33,20250221,864,12.85,20250102,1700,-42.65,20240402,783,24.52,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N +20250307,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,981,-2,5,-0.20,1225568,1251,0.68,981,981,975,1277,689,983,979.65,1.45,0,-1023,1009,995,989,975,969,993,973,276,294,500,680,1,1,55107517,541,12.26,0.45,12,0.00,80.00,2165.00,1700,20240402,-42.29,783,20241209,25.29,1125,-12.80,20250221,864,13.54,20250102,1700,-42.29,20240402,783,25.29,20241209,2.20,N,052900,500,275 억,,796630,N,N,0,N,00,N 20250306,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,-22,5,-2.19,180684125,183038,131.38,1003,1003,983,1306,704,1005,987.15,1.52,0,-45087,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,542,12.29,0.45,12,0.33,80.00,2165.00,1700,20240402,-42.18,783,20241209,25.54,1125,-12.62,20250221,864,13.77,20250102,1700,-42.18,20240402,783,25.54,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N 20250306,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-20,5,-1.99,169605844,171771,123.29,1003,1003,983,1306,704,1005,987.40,1.52,0,-44442,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,543,12.31,0.45,12,0.31,80.00,2165.00,1700,20240402,-42.06,783,20241209,25.80,1125,-12.44,20250221,864,14.00,20250102,1700,-42.06,20240402,783,25.80,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N 20250306,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-15,5,-1.49,157612889,159598,114.55,1003,1003,984,1306,704,1005,987.56,1.52,0,-36731,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,546,12.38,0.46,12,0.29,80.00,2165.00,1700,20240402,-41.76,783,20241209,26.44,1125,-12.00,20250221,864,14.58,20250102,1700,-41.76,20240402,783,26.44,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N diff --git a/052960/price/prices-20250301.csv b/052960/price/prices-20250301.csv index cffc012bfb86..6671d8c272f0 100644 --- a/052960/price/prices-20250301.csv +++ b/052960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160519,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-100,5,-3.71,164875,64,320.00,2500,2595,2500,3095,2295,2695,2576.17,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,150522,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-100,5,-3.71,164875,64,320.00,2500,2595,2500,3095,2295,2695,2576.17,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,140519,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-100,5,-3.71,164875,64,320.00,2500,2595,2500,3095,2295,2695,2576.17,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,130521,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-100,5,-3.71,164875,64,320.00,2500,2595,2500,3095,2295,2695,2576.17,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,120522,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-105,5,-3.90,76800,30,150.00,2500,2590,2500,3095,2295,2695,2560.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.66,0.35,12,0.00,556.00,7470.00,4550,20240419,-43.08,2400,20250205,7.92,3300,-21.52,20250103,2400,7.92,20250205,4550,-43.08,20240419,2400,7.92,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,110520,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-105,5,-3.90,27590,11,55.00,2500,2590,2500,3095,2295,2695,2508.18,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.66,0.35,12,0.00,556.00,7470.00,4550,20240419,-43.08,2400,20250205,7.92,3300,-21.52,20250103,2400,7.92,20250205,4550,-43.08,20240419,2400,7.92,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,100518,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-105,5,-3.90,27590,11,55.00,2500,2590,2500,3095,2295,2695,2508.18,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,127,4.66,0.35,12,0.00,556.00,7470.00,4550,20240419,-43.08,2400,20250205,7.92,3300,-21.52,20250103,2400,7.92,20250205,4550,-43.08,20240419,2400,7.92,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250307,090522,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250306,160518,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250306,150517,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250306,140516,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250301.csv b/053030/price/prices-20250301.csv index fd6cf3af0aeb..ab8605af7fb7 100644 --- a/053030/price/prices-20250301.csv +++ b/053030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,-1090,5,-6.59,14404020090,912448,196.47,16540,16540,15380,21500,11590,16550,15786.82,5.18,0,-20297,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5053,105.17,2.57,12,2.79,147.00,6020.00,27300,20240924,-43.37,10650,20240306,45.16,23250,-33.51,20250204,15380,0.52,20250307,27300,-43.37,20240924,10900,41.83,20240307,7.54,N,053030,500,163 억,,1693593,N,N,64,N,00,N +20250307,150522,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15530,-1020,5,-6.16,11868601435,748469,161.16,16540,16540,15500,21500,11590,16550,15857.17,5.18,0,-57740,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5076,105.65,2.58,12,2.29,147.00,6020.00,27300,20240924,-43.11,10650,20240306,45.82,23250,-33.20,20250204,15500,0.19,20250307,27300,-43.11,20240924,10900,42.48,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,140520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15570,-980,5,-5.92,8493371970,531785,114.50,16540,16540,15550,21500,11590,16550,15971.44,5.18,0,-86169,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5089,105.92,2.59,12,1.63,147.00,6020.00,27300,20240924,-42.97,10650,20240306,46.20,23250,-33.03,20250204,15550,0.13,20250307,27300,-42.97,20240924,10900,42.84,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,130521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15870,-680,5,-4.11,5390918440,334269,71.97,16540,16540,15830,21500,11590,16550,16127.48,5.18,0,-25758,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5187,107.96,2.64,12,1.02,147.00,6020.00,27300,20240924,-41.87,10650,20240306,49.01,23250,-31.74,20250204,15830,0.25,20250307,27300,-41.87,20240924,10900,45.60,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,120522,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-570,5,-3.44,4309393430,266247,57.33,16540,16540,15930,21500,11590,16550,16185.70,5.18,0,-32217,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5223,108.71,2.65,12,0.81,147.00,6020.00,27300,20240924,-41.47,10650,20240306,50.05,23250,-31.27,20250204,15930,0.31,20250307,27300,-41.47,20240924,10900,46.61,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,110521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,-390,5,-2.36,2550110685,156588,33.72,16540,16540,16140,21500,11590,16550,16285.48,5.18,0,-22650,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5282,109.93,2.68,12,0.48,147.00,6020.00,27300,20240924,-40.81,10650,20240306,51.74,23250,-30.49,20250204,16140,0.12,20250307,27300,-40.81,20240924,10900,48.26,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,100518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-290,5,-1.75,1448393020,88662,19.09,16540,16540,16190,21500,11590,16550,16336.12,5.18,0,-16401,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5314,110.61,2.70,12,0.27,147.00,6020.00,27300,20240924,-40.44,10650,20240306,52.68,23250,-30.06,20250204,16160,0.62,20250304,27300,-40.44,20240924,10900,49.17,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N +20250307,090522,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,-180,5,-1.09,176940570,10793,2.32,16540,16540,16320,21500,11590,16550,16394.00,5.18,0,-5658,17150,16850,16600,16300,16050,16725,16175,163,4950,500,10260,10,1,32684188,5350,111.36,2.72,12,0.03,147.00,6020.00,27300,20240924,-40.04,10650,20240306,53.71,23250,-29.59,20250204,16160,1.30,20250304,27300,-40.04,20240924,10900,50.18,20240307,7.54,N,053030,500,163 억,,1693593,N,N,10,N,00,N 20250306,160518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16550,-300,5,-1.78,7656571730,460860,82.33,16660,16900,16350,21900,11800,16850,16613.93,5.07,0,32175,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5409,112.59,2.75,12,1.41,147.00,6020.00,27300,20240924,-39.38,10650,20240306,55.40,23250,-28.82,20250204,16160,2.41,20250304,27300,-39.38,20240924,10650,55.40,20240306,7.63,N,053030,500,163 억,,1657959,N,N,10,N,00,N 20250306,150517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16530,-320,5,-1.90,7181061440,432106,77.19,16660,16900,16350,21900,11800,16850,16618.75,5.07,0,27829,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5403,112.45,2.75,12,1.32,147.00,6020.00,27300,20240924,-39.45,10650,20240306,55.21,23250,-28.90,20250204,16160,2.29,20250304,27300,-39.45,20240924,10650,55.21,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N 20250306,140517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,-270,5,-1.60,6286094825,378052,67.54,16660,16900,16350,21900,11800,16850,16627.59,5.07,0,25066,17876,17362,16916,16402,15956,17140,16180,163,5050,500,10440,10,1,32684188,5419,112.79,2.75,12,1.16,147.00,6020.00,27300,20240924,-39.27,10650,20240306,55.68,23250,-28.69,20250204,16160,2.60,20250304,27300,-39.27,20240924,10650,55.68,20240306,7.63,N,053030,500,163 억,,1657959,N,N,763,N,00,N diff --git a/053050/price/prices-20250301.csv b/053050/price/prices-20250301.csv index 8a02ed562cbc..7d52fd6511ab 100644 --- a/053050/price/prices-20250301.csv +++ b/053050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2975,-40,5,-1.33,530995822,177523,53.09,3010,3015,2975,3915,2115,3015,2991.14,0.70,0,6946,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,892,15.99,0.96,12,0.59,186.00,3088.00,5480,20240604,-45.71,2890,20241209,2.94,3535,-15.84,20250113,2900,2.59,20250304,5480,-45.71,20240604,2890,2.94,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2990,-25,5,-0.83,464853792,155327,46.45,3010,3015,2975,3915,2115,3015,2992.74,0.70,0,5767,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,897,16.08,0.97,12,0.52,186.00,3088.00,5480,20240604,-45.44,2890,20241209,3.46,3535,-15.42,20250113,2900,3.10,20250304,5480,-45.44,20240604,2890,3.46,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,140520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3000,-15,5,-0.50,339624724,113360,33.90,3010,3015,2975,3915,2115,3015,2995.98,0.70,0,2470,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,900,16.13,0.97,12,0.38,186.00,3088.00,5480,20240604,-45.26,2890,20241209,3.81,3535,-15.13,20250113,2900,3.45,20250304,5480,-45.26,20240604,2890,3.81,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,130521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3000,-15,5,-0.50,250528747,83619,25.01,3010,3015,2975,3915,2115,3015,2996.07,0.70,0,-1775,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,900,16.13,0.97,12,0.28,186.00,3088.00,5480,20240604,-45.26,2890,20241209,3.81,3535,-15.13,20250113,2900,3.45,20250304,5480,-45.26,20240604,2890,3.81,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,120522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2995,-20,5,-0.66,190961080,63714,19.05,3010,3015,2975,3915,2115,3015,2997.16,0.70,0,-1840,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,898,16.10,0.97,12,0.21,186.00,3088.00,5480,20240604,-45.35,2890,20241209,3.63,3535,-15.28,20250113,2900,3.28,20250304,5480,-45.35,20240604,2890,3.63,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,110521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3000,-15,5,-0.50,158872260,53012,15.85,3010,3015,2975,3915,2115,3015,2996.91,0.70,0,411,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,900,16.13,0.97,12,0.18,186.00,3088.00,5480,20240604,-45.26,2890,20241209,3.81,3535,-15.13,20250113,2900,3.45,20250304,5480,-45.26,20240604,2890,3.81,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,100519,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3005,-10,5,-0.33,124676780,41618,12.45,3010,3015,2975,3915,2115,3015,2995.74,0.70,0,238,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,901,16.16,0.97,12,0.14,186.00,3088.00,5480,20240604,-45.16,2890,20241209,3.98,3535,-14.99,20250113,2900,3.62,20250304,5480,-45.16,20240604,2890,3.98,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N +20250307,090522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3005,-10,5,-0.33,21879205,7308,2.19,3010,3010,2975,3915,2115,3015,2993.87,0.70,0,-2709,3108,3061,3033,2986,2958,3047,2972,153,900,500,1980,5,1,29987597,901,16.16,0.97,12,0.02,186.00,3088.00,5480,20240604,-45.16,2890,20241209,3.98,3535,-14.99,20250113,2900,3.62,20250304,5480,-45.16,20240604,2890,3.98,20241209,5.97,N,053050,500,153 억,,210974,N,N,0,N,00,N 20250306,160518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3015,-40,5,-1.31,985964808,324159,10.86,3060,3080,3005,3970,2140,3055,3041.63,0.69,0,5262,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,904,16.21,0.98,12,1.08,186.00,3088.00,5480,20240604,-44.98,2890,20241209,4.33,3535,-14.71,20250113,2900,3.97,20250304,5480,-44.98,20240604,2890,4.33,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N 20250306,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3005,-50,5,-1.64,966163744,317585,10.64,3060,3080,3005,3970,2140,3055,3042.22,0.69,0,4254,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,901,16.16,0.97,12,1.06,186.00,3088.00,5480,20240604,-45.16,2890,20241209,3.98,3535,-14.99,20250113,2900,3.62,20250304,5480,-45.16,20240604,2890,3.98,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N 20250306,140517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3030,-25,5,-0.82,798379859,262011,8.78,3060,3080,3025,3970,2140,3055,3047.12,0.69,0,24932,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,909,16.29,0.98,12,0.87,186.00,3088.00,5480,20240604,-44.71,2890,20241209,4.84,3535,-14.29,20250113,2900,4.48,20250304,5480,-44.71,20240604,2890,4.84,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N diff --git a/053060/price/prices-20250301.csv b/053060/price/prices-20250301.csv index a4c5cd2498a8..95f1a931da24 100644 --- a/053060/price/prices-20250301.csv +++ b/053060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1033,-1,5,-0.10,23354994,22782,160.12,1034,1034,1021,1344,724,1034,1025.15,0.21,0,-3577,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,182,1.86,0.49,12,0.13,555.00,2120.00,1937,20240226,-46.67,865,20241209,19.42,1092,-5.40,20250102,979,5.52,20250212,1737,-40.53,20240312,865,19.42,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,150523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,-11,5,-1.06,21224109,20704,145.52,1034,1034,1022,1344,724,1034,1025.12,0.21,0,-2417,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,181,1.84,0.48,12,0.12,555.00,2120.00,1937,20240226,-47.19,865,20241209,18.27,1092,-6.32,20250102,979,4.49,20250212,1737,-41.11,20240312,865,18.27,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,140520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1032,-2,5,-0.19,14093987,13736,96.54,1034,1034,1022,1344,724,1034,1026.06,0.21,0,-1860,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,182,1.86,0.49,12,0.08,555.00,2120.00,1937,20240226,-46.72,865,20241209,19.31,1092,-5.49,20250102,979,5.41,20250212,1737,-40.59,20240312,865,19.31,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,130521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1025,-9,5,-0.87,8435966,8212,57.72,1034,1034,1022,1344,724,1034,1027.27,0.21,0,-1070,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,181,1.85,0.48,12,0.05,555.00,2120.00,1937,20240226,-47.08,865,20241209,18.50,1092,-6.14,20250102,979,4.70,20250212,1737,-40.99,20240312,865,18.50,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,120522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1031,-3,5,-0.29,6069890,5908,41.52,1034,1034,1022,1344,724,1034,1027.40,0.21,0,-247,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,182,1.86,0.49,12,0.03,555.00,2120.00,1937,20240226,-46.77,865,20241209,19.19,1092,-5.59,20250102,979,5.31,20250212,1737,-40.64,20240312,865,19.19,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,110521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,-5,5,-0.48,5163717,5028,35.34,1034,1034,1022,1344,724,1034,1026.99,0.21,0,142,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,182,1.85,0.49,12,0.03,555.00,2120.00,1937,20240226,-46.88,865,20241209,18.96,1092,-5.77,20250102,979,5.11,20250212,1737,-40.76,20240312,865,18.96,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,100519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,-8,5,-0.77,4300078,4184,29.41,1034,1034,1022,1344,724,1034,1027.74,0.21,0,142,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,181,1.85,0.48,12,0.02,555.00,2120.00,1937,20240226,-47.03,865,20241209,18.61,1092,-6.04,20250102,979,4.80,20250212,1737,-40.93,20240312,865,18.61,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N +20250307,090522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,0,3,0.00,1761936,1704,11.98,1034,1034,1034,1344,724,1034,1034.00,0.21,0,0,1042,1038,1034,1030,1026,1036,1028,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.01,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36638,N,N,0,N,00,N 20250306,160519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,14711681,14225,67.26,1035,1038,1030,1345,725,1035,1034.21,0.21,0,-188,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.08,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N 20250306,150518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,13771775,13316,62.96,1035,1038,1030,1345,725,1035,1034.23,0.21,0,-189,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.08,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N 20250306,140517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,1,2,0.10,9822075,9490,44.87,1035,1038,1030,1345,725,1035,1034.99,0.21,0,-252,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.05,555.00,2120.00,1937,20240226,-46.52,865,20241209,19.77,1092,-5.13,20250102,979,5.82,20250212,1737,-40.36,20240312,865,19.77,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N diff --git a/053080/price/prices-20250301.csv b/053080/price/prices-20250301.csv index 187a65c80bc1..c0e72cab603a 100644 --- a/053080/price/prices-20250301.csv +++ b/053080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160520,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12930,110,2,0.86,1072160970,83794,94.53,12820,12930,12650,16660,8980,12820,12795.10,1.26,0,-1586,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1681,14.90,0.99,12,0.64,868.00,13035.00,24450,20240411,-47.12,10670,20241209,21.18,15600,-17.12,20250224,12330,4.87,20250102,24450,-47.12,20240411,10670,21.18,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,150523,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12850,30,2,0.23,968651080,75768,85.48,12820,12900,12650,16660,8980,12820,12784.43,1.26,0,8,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1670,14.80,0.99,12,0.58,868.00,13035.00,24450,20240411,-47.44,10670,20241209,20.43,15600,-17.63,20250224,12330,4.22,20250102,24450,-47.44,20240411,10670,20.43,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,140520,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12720,-100,5,-0.78,694267330,54334,61.30,12820,12890,12650,16660,8980,12820,12777.77,1.26,0,916,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1654,14.65,0.98,12,0.42,868.00,13035.00,24450,20240411,-47.98,10670,20241209,19.21,15600,-18.46,20250224,12330,3.16,20250102,24450,-47.98,20240411,10670,19.21,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,130522,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12790,-30,5,-0.23,599775185,46916,52.93,12820,12890,12650,16660,8980,12820,12784.02,1.26,0,-914,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1663,14.74,0.98,12,0.36,868.00,13035.00,24450,20240411,-47.69,10670,20241209,19.87,15600,-18.01,20250224,12330,3.73,20250102,24450,-47.69,20240411,10670,19.87,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,120523,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12680,-140,5,-1.09,545760805,42658,48.12,12820,12890,12665,16660,8980,12820,12793.86,1.26,0,-917,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1648,14.61,0.97,12,0.33,868.00,13035.00,24450,20240411,-48.14,10670,20241209,18.84,15600,-18.72,20250224,12330,2.84,20250102,24450,-48.14,20240411,10670,18.84,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,110522,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12800,-20,5,-0.16,376780475,29392,33.16,12820,12890,12720,16660,8980,12820,12819.15,1.26,0,3329,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1664,14.75,0.98,12,0.23,868.00,13035.00,24450,20240411,-47.65,10670,20241209,19.96,15600,-17.95,20250224,12330,3.81,20250102,24450,-47.65,20240411,10670,19.96,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,100519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12850,30,2,0.23,210024525,16381,18.48,12820,12890,12720,16660,8980,12820,12821.23,1.26,0,-708,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1670,14.80,0.99,12,0.13,868.00,13035.00,24450,20240411,-47.44,10670,20241209,20.43,15600,-17.63,20250224,12330,4.22,20250102,24450,-47.44,20240411,10670,20.43,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N +20250307,090523,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12800,-20,5,-0.16,11443660,894,1.01,12820,12820,12740,16660,8980,12820,12800.40,1.26,0,-481,13420,13120,12960,12660,12500,13040,12580,65,3840,500,9230,10,1,12999807,1664,14.75,0.98,12,0.01,868.00,13035.00,24450,20240411,-47.65,10670,20241209,19.96,15600,-17.95,20250224,12330,3.81,20250102,24450,-47.65,20240411,10670,19.96,20241209,4.84,N,053080,500,64 억,,164030,N,N,0,N,00,N 20250306,160519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12820,-360,5,-2.73,1135635880,87835,121.22,13260,13260,12800,17130,9230,13180,12929.22,1.37,0,-14193,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1667,14.77,0.98,12,0.68,868.00,13035.00,24450,20240411,-47.57,10670,20241209,20.15,15600,-17.82,20250224,12330,3.97,20250102,24450,-47.57,20240411,10670,20.15,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N 20250306,150518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,-340,5,-2.58,1057455270,81739,112.81,13260,13260,12800,17130,9230,13180,12936.97,1.37,0,-12669,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1669,14.79,0.99,12,0.63,868.00,13035.00,24450,20240411,-47.48,10670,20241209,20.34,15600,-17.69,20250224,12330,4.14,20250102,24450,-47.48,20240411,10670,20.34,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N 20250306,140517,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12880,-300,5,-2.28,899316875,69445,95.84,13260,13260,12800,17130,9230,13180,12950.06,1.37,0,-10786,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1674,14.84,0.99,12,0.53,868.00,13035.00,24450,20240411,-47.32,10670,20241209,20.71,15600,-17.44,20250224,12330,4.46,20250102,24450,-47.32,20240411,10670,20.71,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N diff --git a/053160/price/prices-20250301.csv b/053160/price/prices-20250301.csv index d4c4b5200ac7..b1d4cd1fe0ba 100644 --- a/053160/price/prices-20250301.csv +++ b/053160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-860,5,-7.04,1210125045,104322,154.68,12010,12190,11050,15880,8560,12220,11599.98,0.95,0,-2612,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,682,93.11,1.11,12,1.74,122.00,10275.00,22800,20241211,-50.18,7740,20240827,46.77,15380,-26.14,20250102,11050,2.81,20250307,22800,-50.18,20241211,7740,46.77,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,-890,5,-7.28,1129401305,97180,144.09,12010,12190,11050,15880,8560,12220,11621.75,0.95,0,-1255,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,680,92.87,1.10,12,1.62,122.00,10275.00,22800,20241211,-50.31,7740,20240827,46.38,15380,-26.33,20250102,11050,2.53,20250307,22800,-50.31,20241211,7740,46.38,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-810,5,-6.63,570344895,48048,71.24,12010,12190,11410,15880,8560,12220,11870.31,0.95,0,-10015,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,685,93.52,1.11,12,0.80,122.00,10275.00,22800,20241211,-49.96,7740,20240827,47.42,15380,-25.81,20250102,11190,1.97,20250304,22800,-49.96,20241211,7740,47.42,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,-270,5,-2.21,335529285,28121,41.70,12010,12190,11750,15880,8560,12220,11931.63,0.95,0,1847,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,717,97.95,1.16,12,0.47,122.00,10275.00,22800,20241211,-47.59,7740,20240827,54.39,15380,-22.30,20250102,11190,6.79,20250304,22800,-47.59,20241211,7740,54.39,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-390,5,-3.19,315368685,26429,39.19,12010,12190,11750,15880,8560,12220,11932.68,0.95,0,2877,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,710,96.97,1.15,12,0.44,122.00,10275.00,22800,20241211,-48.11,7740,20240827,52.84,15380,-23.08,20250102,11190,5.72,20250304,22800,-48.11,20241211,7740,52.84,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,-410,5,-3.36,234066945,19539,28.97,12010,12190,11800,15880,8560,12220,11979.47,0.95,0,546,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,709,96.80,1.15,12,0.33,122.00,10275.00,22800,20241211,-48.20,7740,20240827,52.58,15380,-23.21,20250102,11190,5.54,20250304,22800,-48.20,20241211,7740,52.58,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,-30,5,-0.25,101032040,8400,12.45,12010,12190,11950,15880,8560,12220,12027.62,0.95,0,1219,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,731,99.92,1.19,12,0.14,122.00,10275.00,22800,20241211,-46.54,7740,20240827,57.49,15380,-20.74,20250102,11190,8.94,20250304,22800,-46.54,20241211,7740,57.49,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N +20250307,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-70,5,-0.57,17466620,1452,2.15,12010,12150,12000,15880,8560,12220,12029.35,0.95,0,821,12573,12396,12123,11946,11673,12485,12035,30,3660,500,7330,10,1,6000000,729,99.59,1.18,12,0.02,122.00,10275.00,22800,20241211,-46.71,7740,20240827,56.98,15380,-21.00,20250102,11190,8.58,20250304,22800,-46.71,20241211,7740,56.98,20240827,6.38,N,053160,500,30 억,,57048,N,N,0,N,00,N 20250306,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,70,2,0.58,795247350,65768,116.60,12150,12300,11850,15790,8510,12150,12091.71,0.85,0,-2105,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,733,100.16,1.19,12,1.10,122.00,10275.00,22800,20241211,-46.40,7740,20240827,57.88,15380,-20.55,20250102,11190,9.20,20250304,22800,-46.40,20241211,7740,57.88,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N 20250306,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-10,5,-0.08,729794100,60412,107.10,12150,12300,11850,15790,8510,12150,12080.28,0.85,0,-4350,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,728,99.51,1.18,12,1.01,122.00,10275.00,22800,20241211,-46.75,7740,20240827,56.85,15380,-21.07,20250102,11190,8.49,20250304,22800,-46.75,20241211,7740,56.85,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N 20250306,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-20,5,-0.16,566902460,47009,83.34,12150,12300,11850,15790,8510,12150,12059.45,0.85,0,-8235,12776,12462,11836,11522,10896,12620,11680,30,3640,500,7290,10,1,6000000,728,99.43,1.18,12,0.78,122.00,10275.00,22800,20241211,-46.80,7740,20240827,56.72,15380,-21.13,20250102,11190,8.40,20250304,22800,-46.80,20241211,7740,56.72,20240827,6.56,N,053160,500,30 억,,51286,N,N,0,N,00,N diff --git a/053210/price/prices-20250301.csv b/053210/price/prices-20250301.csv index 5d1726cea074..d3e041d7ee34 100644 --- a/053210/price/prices-20250301.csv +++ b/053210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-20,5,-0.45,25790610,5803,34.08,4455,4460,4430,5780,3115,4450,4444.36,12.21,-821,-935,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2105,-2.16,0.30,12,0.01,-2049.00,14898.00,5730,20240223,-22.69,4310,20250205,2.78,4725,-6.24,20250102,4310,2.78,20250205,5670,-21.87,20240401,4310,2.78,20250205,0.24,N,053210,2500,1195 억,,2843280,N,N,288,N,00,N +20250307,150523,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,-5,5,-0.11,22762010,5120,30.07,4455,4460,4435,5780,3115,4450,4445.71,12.21,-821,-915,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2112,-2.17,0.30,12,0.01,-2049.00,14898.00,5730,20240223,-22.43,4310,20250205,3.13,4725,-5.93,20250102,4310,3.13,20250205,5670,-21.60,20240401,4310,3.13,20250205,0.24,N,053210,2500,1195 억,,2843280,N,N,0,N,00,N +20250307,140521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,-5,5,-0.11,21756965,4894,28.74,4455,4460,4435,5780,3115,4450,4445.64,12.21,-727,-737,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2112,-2.17,0.30,12,0.01,-2049.00,14898.00,5730,20240223,-22.43,4310,20250205,3.13,4725,-5.93,20250102,4310,3.13,20250205,5670,-21.60,20240401,4310,3.13,20250205,0.24,N,053210,2500,1195 억,,2843374,N,N,0,N,00,N +20250307,130522,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-10,5,-0.22,16383565,3684,21.63,4455,4460,4435,5780,3115,4450,4447.22,12.21,-125,17,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2110,-2.17,0.30,12,0.01,-2049.00,14898.00,5730,20240223,-22.51,4310,20250205,3.02,4725,-6.03,20250102,4310,3.02,20250205,5670,-21.69,20240401,4310,3.02,20250205,0.24,N,053210,2500,1195 억,,2843976,N,N,0,N,00,N +20250307,120523,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-10,5,-0.22,11823255,2657,15.60,4455,4460,4440,5780,3115,4450,4449.85,12.21,-125,-4,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2110,-2.17,0.30,12,0.01,-2049.00,14898.00,5730,20240223,-22.51,4310,20250205,3.02,4725,-6.03,20250102,4310,3.02,20250205,5670,-21.69,20240401,4310,3.02,20250205,0.24,N,053210,2500,1195 억,,2843976,N,N,0,N,00,N +20250307,110522,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-10,5,-0.22,8406200,1888,11.09,4455,4460,4440,5780,3115,4450,4452.44,12.21,-125,-29,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2110,-2.17,0.30,12,0.00,-2049.00,14898.00,5730,20240223,-22.51,4310,20250205,3.02,4725,-6.03,20250102,4310,3.02,20250205,5670,-21.69,20240401,4310,3.02,20250205,0.24,N,053210,2500,1195 억,,2843976,N,N,0,N,00,N +20250307,100520,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,0,3,0.00,1844005,414,2.43,4455,4460,4450,5780,3115,4450,4454.12,12.21,-22,53,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2115,-2.17,0.30,12,0.00,-2049.00,14898.00,5730,20240223,-22.34,4310,20250205,3.25,4725,-5.82,20250102,4310,3.25,20250205,5670,-21.52,20240401,4310,3.25,20250205,0.24,N,053210,2500,1195 억,,2844079,N,N,0,N,00,N +20250307,090523,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,5,2,0.11,84590,19,0.11,4455,4460,4450,5780,3115,4450,4452.11,12.21,-13,-13,4510,4480,4465,4435,4420,4472,4427,1196,1330,2500,3200,5,1,47522955,2117,-2.17,0.30,12,0.00,-2049.00,14898.00,5730,20240223,-22.25,4310,20250205,3.36,4725,-5.71,20250102,4310,3.36,20250205,5670,-21.43,20240401,4310,3.36,20250205,0.24,N,053210,2500,1195 억,,2844088,N,N,0,N,00,N 20250306,160519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-35,5,-0.78,76164065,17029,56.73,4485,4495,4450,5830,3140,4485,4472.61,12.21,410,-262,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2115,-2.17,0.30,12,0.04,-2049.00,14898.00,5750,20240222,-22.61,4310,20250205,3.25,4725,-5.82,20250102,4310,3.25,20250205,5670,-21.52,20240401,4310,3.25,20250205,0.24,N,053210,2500,1195 억,,2844101,N,N,0,N,00,N 20250306,150519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,-30,5,-0.67,70841595,15834,52.75,4485,4495,4450,5830,3140,4485,4474.02,12.21,560,615,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2117,-2.17,0.30,12,0.03,-2049.00,14898.00,5750,20240222,-22.52,4310,20250205,3.36,4725,-5.71,20250102,4310,3.36,20250205,5670,-21.43,20240401,4310,3.36,20250205,0.24,N,053210,2500,1195 억,,2844251,N,N,0,N,00,N 20250306,140518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-5,5,-0.11,54865667,12250,40.81,4485,4495,4450,5830,3140,4485,4478.83,12.21,-311,3,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2129,-2.19,0.30,12,0.03,-2049.00,14898.00,5750,20240222,-22.09,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2843380,N,N,0,N,00,N diff --git a/053260/price/prices-20250301.csv b/053260/price/prices-20250301.csv index 7ac1114c82ab..5eef2ac75ec4 100644 --- a/053260/price/prices-20250301.csv +++ b/053260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,240,2,5.71,2300433752,502918,693.79,4195,4830,4110,5460,2940,4200,4574.36,0.10,0,8107,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,831,18.27,0.61,12,2.69,243.00,7220.00,6190,20240418,-28.27,3720,20250204,19.35,4890,-9.20,20250305,3720,19.35,20250204,6190,-28.27,20240418,3720,19.35,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,100,2,2.38,2247737642,490860,677.15,4195,4830,4110,5460,2940,4200,4579.18,0.10,0,6882,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,805,17.70,0.60,12,2.62,243.00,7220.00,6190,20240418,-30.53,3720,20250204,15.59,4890,-12.07,20250305,3720,15.59,20250204,6190,-30.53,20240418,3720,15.59,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,155,2,3.69,2127470007,462840,638.50,4195,4830,4110,5460,2940,4200,4596.56,0.10,0,1517,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,815,17.92,0.60,12,2.47,243.00,7220.00,6190,20240418,-29.64,3720,20250204,17.07,4890,-10.94,20250305,3720,17.07,20250204,6190,-29.64,20240418,3720,17.07,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,130522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,220,2,5.24,2026309027,439805,606.72,4195,4830,4110,5460,2940,4200,4607.29,0.10,0,-1550,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,827,18.19,0.61,12,2.35,243.00,7220.00,6190,20240418,-28.59,3720,20250204,18.82,4890,-9.61,20250305,3720,18.82,20250204,6190,-28.59,20240418,3720,18.82,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,210,2,5.00,1544603961,334922,462.03,4195,4830,4110,5460,2940,4200,4611.83,0.10,0,387,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,826,18.15,0.61,12,1.79,243.00,7220.00,6190,20240418,-28.76,3720,20250204,18.55,4890,-9.82,20250305,3720,18.55,20250204,6190,-28.76,20240418,3720,18.55,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,20,2,0.48,71968495,17256,23.80,4195,4220,4110,5460,2940,4200,4170.64,0.10,0,2197,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,790,17.37,0.58,12,0.09,243.00,7220.00,6190,20240418,-31.83,3720,20250204,13.44,4890,-13.70,20250305,3720,13.44,20250204,6190,-31.83,20240418,3720,13.44,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,100520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-20,5,-0.48,36870805,8895,12.27,4195,4195,4110,5460,2940,4200,4145.12,0.10,0,2428,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,782,17.20,0.58,12,0.05,243.00,7220.00,6190,20240418,-32.47,3720,20250204,12.37,4890,-14.52,20250305,3720,12.37,20250204,6190,-32.47,20240418,3720,12.37,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N +20250307,090523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-65,5,-1.55,16785065,4072,5.62,4195,4195,4110,5460,2940,4200,4122.07,0.10,0,3233,4553,4376,4238,4061,3923,4307,3992,99,1260,500,2770,5,1,18720000,774,17.02,0.57,12,0.02,243.00,7220.00,6190,20240418,-33.20,3720,20250204,11.16,4890,-15.44,20250305,3720,11.16,20250204,6190,-33.20,20240418,3720,11.16,20250204,0.47,N,053260,500,98 억,,18156,N,N,0,N,00,N 20250306,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-120,5,-2.78,303306330,72434,13.23,4415,4415,4100,5610,3025,4320,4187.35,0.12,0,-4889,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,786,17.28,0.58,12,0.39,243.00,7220.00,6190,20240418,-32.15,3720,20250204,12.90,4890,-14.11,20250305,3720,12.90,20250204,6190,-32.15,20240418,3720,12.90,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N 20250306,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-155,5,-3.59,291278705,69557,12.70,4415,4415,4100,5610,3025,4320,4187.63,0.12,0,-4718,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,780,17.14,0.58,12,0.37,243.00,7220.00,6190,20240418,-32.71,3720,20250204,11.96,4890,-14.83,20250305,3720,11.96,20250204,6190,-32.71,20240418,3720,11.96,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N 20250306,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-160,5,-3.70,273929060,65402,11.95,4415,4415,4100,5610,3025,4320,4188.39,0.12,0,-4926,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,779,17.12,0.58,12,0.35,243.00,7220.00,6190,20240418,-32.79,3720,20250204,11.83,4890,-14.93,20250305,3720,11.83,20250204,6190,-32.79,20240418,3720,11.83,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N diff --git a/053270/price/prices-20250301.csv b/053270/price/prices-20250301.csv index 6242c07eed6f..d299ab295cb8 100644 --- a/053270/price/prices-20250301.csv +++ b/053270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-10,5,-0.43,95768704,41728,88.32,2300,2325,2275,2990,1610,2300,2295.07,1.22,0,-8521,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,628,3.37,0.58,12,0.15,680.00,3972.00,3170,20240308,-27.76,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,3170,-27.76,20240308,1785,28.29,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,150524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-20,5,-0.87,85740749,37339,79.03,2300,2325,2275,2990,1610,2300,2296.28,1.22,0,-6686,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,625,3.35,0.57,12,0.14,680.00,3972.00,3170,20240308,-28.08,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,3170,-28.08,20240308,1785,27.73,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,140521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-10,5,-0.43,64675410,28110,59.50,2300,2325,2275,2990,1610,2300,2300.80,1.22,0,-9219,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,628,3.37,0.58,12,0.10,680.00,3972.00,3170,20240308,-27.76,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,3170,-27.76,20240308,1785,28.29,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,130523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,25,2,1.09,40785250,17744,37.56,2300,2325,2275,2990,1610,2300,2298.54,1.22,0,-4098,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,637,3.42,0.59,12,0.06,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,120524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-5,5,-0.22,25256550,11018,23.32,2300,2305,2275,2990,1610,2300,2292.30,1.22,0,-4189,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,629,3.38,0.58,12,0.04,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,110523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,23103905,10078,21.33,2300,2305,2275,2990,1610,2300,2292.51,1.22,0,-3341,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,630,3.38,0.58,12,0.04,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,100520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-5,5,-0.22,10840855,4729,10.01,2300,2305,2275,2990,1610,2300,2292.42,1.22,0,-1751,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,629,3.38,0.58,12,0.02,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N +20250307,090524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-25,5,-1.09,3557510,1553,3.29,2300,2300,2275,2990,1610,2300,2290.73,1.22,0,-456,2380,2340,2310,2270,2240,2325,2255,137,690,500,1610,5,1,27410405,624,3.35,0.57,12,0.01,680.00,3972.00,3170,20240308,-28.23,1785,20241209,27.45,2680,-15.11,20250206,1971,15.42,20250102,3170,-28.23,20240308,1785,27.45,20241209,1.45,N,053270,500,137 억,,334163,N,N,0,N,00,N 20250306,160520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,109074970,47237,33.08,2310,2350,2280,2990,1610,2300,2309.12,1.23,0,-2088,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,630,3.38,0.58,12,0.17,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N 20250306,150519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-10,5,-0.43,96543390,41769,29.25,2310,2350,2290,2990,1610,2300,2311.39,1.23,0,-156,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,628,3.37,0.58,12,0.15,680.00,3972.00,3170,20240308,-27.76,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,3170,-27.76,20240308,1785,28.29,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N 20250306,140518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-5,5,-0.22,77007915,33253,23.29,2310,2350,2290,2990,1610,2300,2315.86,1.23,0,2079,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,629,3.38,0.58,12,0.12,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N diff --git a/053280/price/prices-20250301.csv b/053280/price/prices-20250301.csv index 67700d0ae29b..c5e8bdec43f1 100644 --- a/053280/price/prices-20250301.csv +++ b/053280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4260,-40,5,-0.93,244162598,57398,101.78,4245,4300,4220,5590,3010,4300,4253.83,2.51,0,-2356,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1065,-29.38,0.48,12,0.23,-145.00,8805.00,10380,20241015,-58.96,4065,20240723,4.80,4820,-11.62,20250107,4200,1.43,20250203,10380,-58.96,20241015,4065,4.80,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,150524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4245,-55,5,-1.28,230110503,54089,95.91,4245,4300,4220,5590,3010,4300,4254.29,2.51,0,-1012,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1061,-29.28,0.48,12,0.22,-145.00,8805.00,10380,20241015,-59.10,4065,20240723,4.43,4820,-11.93,20250107,4200,1.07,20250203,10380,-59.10,20241015,4065,4.43,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,140522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4245,-55,5,-1.28,191865473,45058,79.90,4245,4300,4220,5590,3010,4300,4258.19,2.51,0,2457,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1061,-29.28,0.48,12,0.18,-145.00,8805.00,10380,20241015,-59.10,4065,20240723,4.43,4820,-11.93,20250107,4200,1.07,20250203,10380,-59.10,20241015,4065,4.43,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,130523,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4265,-35,5,-0.81,166185665,39034,69.22,4245,4300,4220,5590,3010,4300,4257.46,2.51,0,2356,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1066,-29.41,0.48,12,0.16,-145.00,8805.00,10380,20241015,-58.91,4065,20240723,4.92,4820,-11.51,20250107,4200,1.55,20250203,10380,-58.91,20241015,4065,4.92,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,120524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4260,-40,5,-0.93,153144010,35973,63.79,4245,4300,4220,5590,3010,4300,4257.19,2.51,0,1340,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1065,-29.38,0.48,12,0.14,-145.00,8805.00,10380,20241015,-58.96,4065,20240723,4.80,4820,-11.62,20250107,4200,1.43,20250203,10380,-58.96,20241015,4065,4.80,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,110523,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4285,-15,5,-0.35,66020935,15470,27.43,4245,4300,4220,5590,3010,4300,4267.68,2.51,0,-38,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1071,-29.55,0.49,12,0.06,-145.00,8805.00,10380,20241015,-58.72,4065,20240723,5.41,4820,-11.10,20250107,4200,2.02,20250203,10380,-58.72,20241015,4065,5.41,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,100520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4275,-25,5,-0.58,45103180,10587,18.77,4245,4300,4220,5590,3010,4300,4260.24,2.51,0,-1784,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1069,-29.48,0.49,12,0.04,-145.00,8805.00,10380,20241015,-58.82,4065,20240723,5.17,4820,-11.31,20250107,4200,1.79,20250203,10380,-58.82,20241015,4065,5.17,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N +20250307,090524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4255,-45,5,-1.05,6589545,1552,2.75,4245,4300,4220,5590,3010,4300,4245.84,2.51,0,88,4423,4361,4328,4266,4233,4345,4250,125,1290,500,2750,5,1,25000000,1064,-29.34,0.48,12,0.01,-145.00,8805.00,10380,20241015,-59.01,4065,20240723,4.67,4820,-11.72,20250107,4200,1.31,20250203,10380,-59.01,20241015,4065,4.67,20240723,2.20,N,053280,500,125 억,,626259,N,N,0,N,00,N 20250306,160520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4300,-70,5,-1.60,239670328,55461,92.96,4355,4390,4295,5680,3060,4370,4321.43,2.57,0,-16185,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1075,-29.66,0.49,12,0.22,-145.00,8805.00,10380,20241015,-58.57,4065,20240723,5.78,4820,-10.79,20250107,4200,2.38,20250203,10380,-58.57,20241015,4065,5.78,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N 20250306,150519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4305,-65,5,-1.49,225446838,52151,87.41,4355,4390,4300,5680,3060,4370,4322.96,2.57,0,-15561,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1076,-29.69,0.49,12,0.21,-145.00,8805.00,10380,20241015,-58.53,4065,20240723,5.90,4820,-10.68,20250107,4200,2.50,20250203,10380,-58.53,20241015,4065,5.90,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N 20250306,140519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4325,-45,5,-1.03,176564442,40796,68.38,4355,4390,4300,5680,3060,4370,4327.98,2.57,0,-11883,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1081,-29.83,0.49,12,0.16,-145.00,8805.00,10380,20241015,-58.33,4065,20240723,6.40,4820,-10.27,20250107,4200,2.98,20250203,10380,-58.33,20241015,4065,6.40,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N diff --git a/053290/price/prices-20250301.csv b/053290/price/prices-20250301.csv index 2d19763b800f..5b429b0042e9 100644 --- a/053290/price/prices-20250301.csv +++ b/053290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4730,585,2,14.11,69178978096,14047982,12766.83,4160,5360,4110,5380,2905,4145,4925.77,1.66,0,-184074,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,782,72.77,0.91,12,85.00,65.00,5171.00,6000,20240229,-21.17,2745,20240805,72.31,5360,-11.75,20250307,3600,31.39,20250102,5670,-16.58,20240312,2745,72.31,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,150524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,1035,2,24.97,54092873590,11065255,10056.12,4160,5340,4110,5380,2905,4145,4888.55,1.66,0,-224929,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,10,1,16526307,856,79.69,1.00,12,66.96,65.00,5171.00,6000,20240229,-13.67,2745,20240805,88.71,5340,-3.00,20250307,3600,43.89,20250102,5670,-8.64,20240312,2745,88.71,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4655,510,2,12.30,9556408439,2094472,1903.46,4160,4855,4110,5380,2905,4145,4562.74,1.66,0,-142028,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,769,71.62,0.90,12,12.67,65.00,5171.00,6000,20240229,-22.42,2745,20240805,69.58,4855,-4.12,20250307,3600,29.31,20250102,5670,-17.90,20240312,2745,69.58,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,130523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4165,20,2,0.48,504549310,119663,108.75,4160,4290,4110,5380,2905,4145,4216.58,1.66,0,2251,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,688,64.08,0.81,12,0.72,65.00,5171.00,6000,20240229,-30.58,2745,20240805,51.73,4440,-6.19,20250225,3600,15.69,20250102,5670,-26.54,20240312,2745,51.73,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,120524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,25,2,0.60,418035510,98775,89.77,4160,4290,4160,5380,2905,4145,4232.44,1.66,0,7225,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,689,64.15,0.81,12,0.60,65.00,5171.00,6000,20240229,-30.50,2745,20240805,51.91,4440,-6.08,20250225,3600,15.83,20250102,5670,-26.46,20240312,2745,51.91,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,110523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,70,2,1.69,365670675,86278,78.41,4160,4290,4160,5380,2905,4145,4238.58,1.66,0,14605,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,697,64.85,0.82,12,0.52,65.00,5171.00,6000,20240229,-29.75,2745,20240805,53.55,4440,-5.07,20250225,3600,17.08,20250102,5670,-25.66,20240312,2745,53.55,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,100521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,55,2,1.33,349659940,82481,74.96,4160,4290,4160,5380,2905,4145,4239.59,1.66,0,16389,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,694,64.62,0.81,12,0.50,65.00,5171.00,6000,20240229,-30.00,2745,20240805,53.01,4440,-5.41,20250225,3600,16.67,20250102,5670,-25.93,20240312,2745,53.01,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N +20250307,090524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4230,85,2,2.05,67648810,16099,14.63,4160,4255,4160,5380,2905,4145,4203.03,1.66,0,1910,4268,4206,4123,4061,3978,4237,4092,83,1235,500,2560,5,1,16526307,699,65.08,0.82,12,0.10,65.00,5171.00,6000,20240229,-29.50,2745,20240805,54.10,4440,-4.73,20250225,3600,17.50,20250102,5670,-25.40,20240312,2745,54.10,20240805,4.66,N,053290,500,82 억,,274879,N,N,0,N,00,N 20250306,160520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4145,60,2,1.47,397985100,96291,54.37,4100,4185,4040,5310,2860,4085,4133.14,1.62,0,7728,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,685,63.77,0.80,12,0.58,65.00,5171.00,6000,20240229,-30.92,2745,20240805,51.00,4440,-6.64,20250225,3600,15.14,20250102,5700,-27.28,20240306,2745,51.00,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N 20250306,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,55,2,1.35,308998870,74880,42.28,4100,4170,4040,5310,2860,4085,4126.59,1.62,0,-2063,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,684,63.69,0.80,12,0.45,65.00,5171.00,6000,20240229,-31.00,2745,20240805,50.82,4440,-6.76,20250225,3600,15.00,20250102,5700,-27.37,20240306,2745,50.82,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N 20250306,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4110,25,2,0.61,236284805,57216,32.31,4100,4170,4040,5310,2860,4085,4129.70,1.62,0,-3791,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,679,63.23,0.79,12,0.35,65.00,5171.00,6000,20240229,-31.50,2745,20240805,49.73,4440,-7.43,20250225,3600,14.17,20250102,5700,-27.89,20240306,2745,49.73,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N diff --git a/053300/price/prices-20250301.csv b/053300/price/prices-20250301.csv index ccad5301c474..95c0fbb5eacc 100644 --- a/053300/price/prices-20250301.csv +++ b/053300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,-85,5,-1.87,418263976,93292,126.18,4525,4525,4455,5900,3185,4545,4483.65,1.11,0,-30934,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1893,20.09,1.03,12,0.22,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,150525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4470,-75,5,-1.65,372803221,83097,112.39,4525,4525,4460,5900,3185,4545,4486.36,1.11,0,-28770,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1897,20.14,1.03,12,0.20,222.00,4336.00,5510,20250107,-18.87,3510,20240806,27.35,5510,-18.87,20250107,4170,7.19,20250102,5510,-18.87,20250107,3510,27.35,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,140522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4465,-80,5,-1.76,326663696,72758,98.41,4525,4525,4465,5900,3185,4545,4489.73,1.11,0,-26745,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1895,20.11,1.03,12,0.17,222.00,4336.00,5510,20250107,-18.97,3510,20240806,27.21,5510,-18.97,20250107,4170,7.07,20250102,5510,-18.97,20250107,3510,27.21,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,130524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4480,-65,5,-1.43,217259101,48373,65.43,4525,4525,4465,5900,3185,4545,4491.33,1.11,0,-7363,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1901,20.18,1.03,12,0.11,222.00,4336.00,5510,20250107,-18.69,3510,20240806,27.64,5510,-18.69,20250107,4170,7.43,20250102,5510,-18.69,20250107,3510,27.64,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,120525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4480,-65,5,-1.43,209685351,46683,63.14,4525,4525,4465,5900,3185,4545,4491.69,1.11,0,-7186,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1901,20.18,1.03,12,0.11,222.00,4336.00,5510,20250107,-18.69,3510,20240806,27.64,5510,-18.69,20250107,4170,7.43,20250102,5510,-18.69,20250107,3510,27.64,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,110523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4500,-45,5,-0.99,138524391,30813,41.68,4525,4525,4465,5900,3185,4545,4495.65,1.11,0,-3250,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1910,20.27,1.04,12,0.07,222.00,4336.00,5510,20250107,-18.33,3510,20240806,28.21,5510,-18.33,20250107,4170,7.91,20250102,5510,-18.33,20250107,3510,28.21,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,100521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,-55,5,-1.21,89583216,19951,26.98,4525,4525,4465,5900,3185,4545,4490.16,1.11,0,-6273,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1906,20.23,1.04,12,0.05,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N +20250307,090525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4475,-70,5,-1.54,10662045,2366,3.20,4525,4525,4475,5900,3185,4545,4506.36,1.11,0,-1133,4635,4590,4545,4500,4455,4612,4522,212,1355,500,3270,5,1,42441361,1899,20.16,1.03,12,0.01,222.00,4336.00,5510,20250107,-18.78,3510,20240806,27.49,5510,-18.78,20250107,4170,7.31,20250102,5510,-18.78,20250107,3510,27.49,20240806,2.37,N,053300,500,212 억,,470184,N,N,0,N,00,N 20250306,160521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4545,5,2,0.11,325801533,72056,77.06,4535,4590,4500,5900,3180,4540,4521.44,1.11,0,-1684,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1929,20.47,1.05,12,0.17,222.00,4336.00,5510,20250107,-17.51,3510,20240806,29.49,5510,-17.51,20250107,4170,8.99,20250102,5510,-17.51,20250107,3510,29.49,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N 20250306,150520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4520,-20,5,-0.44,278322053,61542,65.82,4535,4590,4500,5900,3180,4540,4522.47,1.11,0,-771,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1918,20.36,1.04,12,0.15,222.00,4336.00,5510,20250107,-17.97,3510,20240806,28.77,5510,-17.97,20250107,4170,8.39,20250102,5510,-17.97,20250107,3510,28.77,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N 20250306,140519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4527,-13,5,-0.29,248676493,54975,58.79,4535,4590,4500,5900,3180,4540,4523.45,1.11,0,734,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1921,20.39,1.04,12,0.13,222.00,4336.00,5510,20250107,-17.84,3510,20240806,28.97,5510,-17.84,20250107,4170,8.56,20250102,5510,-17.84,20250107,3510,28.97,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N diff --git a/053350/price/prices-20250301.csv b/053350/price/prices-20250301.csv index 0413807399ea..25634cfa0971 100644 --- a/053350/price/prices-20250301.csv +++ b/053350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160522,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5300,190,2,3.72,912494695,171368,44.06,5010,5400,5010,6640,3580,5110,5324.78,0.41,0,4243,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1049,-353.33,0.87,12,0.87,-15.00,6093.00,5400,20250307,-1.85,3000,20240416,76.67,5400,-1.85,20250307,3225,64.34,20250102,5400,-1.85,20250307,3000,76.67,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,150525,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5290,180,2,3.52,832659140,156278,40.18,5010,5400,5010,6640,3580,5110,5328.06,0.41,0,5863,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1047,-352.67,0.87,12,0.79,-15.00,6093.00,5400,20250307,-2.04,3000,20240416,76.33,5400,-2.04,20250307,3225,64.03,20250102,5400,-2.04,20250307,3000,76.33,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,140523,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5300,190,2,3.72,736249990,138077,35.50,5010,5400,5010,6640,3580,5110,5332.17,0.41,0,5975,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1049,-353.33,0.87,12,0.70,-15.00,6093.00,5400,20250307,-1.85,3000,20240416,76.67,5400,-1.85,20250307,3225,64.34,20250102,5400,-1.85,20250307,3000,76.67,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,130524,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5300,190,2,3.72,703693550,131920,33.92,5010,5400,5010,6640,3580,5110,5334.24,0.41,0,5588,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1049,-353.33,0.87,12,0.67,-15.00,6093.00,5400,20250307,-1.85,3000,20240416,76.67,5400,-1.85,20250307,3225,64.34,20250102,5400,-1.85,20250307,3000,76.67,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,120525,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5290,180,2,3.52,633969810,118754,30.53,5010,5400,5010,6640,3580,5110,5338.51,0.41,0,5026,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1047,-352.67,0.87,12,0.60,-15.00,6093.00,5400,20250307,-2.04,3000,20240416,76.33,5400,-2.04,20250307,3225,64.03,20250102,5400,-2.04,20250307,3000,76.33,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,110524,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5350,240,2,4.70,487648020,91419,23.50,5010,5400,5010,6640,3580,5110,5334.21,0.41,0,4544,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1059,-356.67,0.88,12,0.46,-15.00,6093.00,5400,20250307,-0.93,3000,20240416,78.33,5400,-0.93,20250307,3225,65.89,20250102,5400,-0.93,20250307,3000,78.33,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,100521,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5370,260,2,5.09,385908795,72424,18.62,5010,5400,5010,6640,3580,5110,5328.47,0.41,0,1452,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1063,-358.00,0.88,12,0.37,-15.00,6093.00,5400,20250307,-0.56,3000,20240416,79.00,5400,-0.56,20250307,3225,66.51,20250102,5400,-0.56,20250307,3000,79.00,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N +20250307,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,110,2,2.15,22787140,4423,1.14,5010,5230,5010,6640,3580,5110,5151.96,0.41,0,86,5593,5351,5058,4816,4523,5472,4937,99,1530,500,3370,10,1,19790916,1033,-348.00,0.86,12,0.02,-15.00,6093.00,5350,20250304,-2.43,3000,20240416,74.00,5350,-2.43,20250304,3225,61.86,20250102,5350,-2.43,20250304,3000,74.00,20240416,0.25,N,053350,500,98 억,,80671,N,N,0,N,00,N 20250306,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,300,2,6.24,1980986230,384811,247.55,4800,5300,4765,6250,3370,4810,5147.97,0.28,0,27474,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1011,-340.67,0.84,12,1.94,-15.00,6093.00,5350,20250304,-4.49,3000,20240416,70.33,5350,-4.49,20250304,3225,58.45,20250102,5350,-4.49,20250304,3000,70.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N 20250306,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,410,2,8.52,1830698960,355801,228.89,4800,5300,4765,6250,3370,4810,5145.29,0.28,0,28736,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1033,-348.00,0.86,12,1.80,-15.00,6093.00,5350,20250304,-2.43,3000,20240416,74.00,5350,-2.43,20250304,3225,61.86,20250102,5350,-2.43,20250304,3000,74.00,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N 20250306,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,480,2,9.98,1620682375,315975,203.27,4800,5300,4765,6250,3370,4810,5129.15,0.28,0,20788,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1047,-352.67,0.87,12,1.60,-15.00,6093.00,5350,20250304,-1.12,3000,20240416,76.33,5350,-1.12,20250304,3225,64.03,20250102,5350,-1.12,20250304,3000,76.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N diff --git a/053450/price/prices-20250301.csv b/053450/price/prices-20250301.csv index 737440fdc173..d4ca4a62a4cf 100644 --- a/053450/price/prices-20250301.csv +++ b/053450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-140,5,-2.02,1528887690,224889,128.04,6870,6940,6710,9000,4860,6930,6798.34,7.03,0,9397,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1004,8.83,0.80,12,1.52,769.00,8528.00,8520,20240418,-20.31,4500,20241209,50.89,8020,-15.34,20250226,5310,27.87,20250102,8520,-20.31,20240418,4500,50.89,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-130,5,-1.88,1460653310,214815,122.30,6870,6940,6710,9000,4860,6930,6799.51,7.03,0,9551,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1006,8.84,0.80,12,1.45,769.00,8528.00,8520,20240418,-20.19,4500,20241209,51.11,8020,-15.21,20250226,5310,28.06,20250102,8520,-20.19,20240418,4500,51.11,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-110,5,-1.59,1265713500,186093,105.95,6870,6940,6710,9000,4860,6930,6801.42,7.03,0,10487,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1009,8.87,0.80,12,1.26,769.00,8528.00,8520,20240418,-19.95,4500,20241209,51.56,8020,-14.96,20250226,5310,28.44,20250102,8520,-19.95,20240418,4500,51.56,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-160,5,-2.31,995326840,146274,83.28,6870,6940,6710,9000,4860,6930,6804.43,7.03,0,13940,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1001,8.80,0.79,12,0.99,769.00,8528.00,8520,20240418,-20.54,4500,20241209,50.44,8020,-15.59,20250226,5310,27.50,20250102,8520,-20.54,20240418,4500,50.44,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,120525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-180,5,-2.60,777709380,113945,64.87,6870,6940,6740,9000,4860,6930,6825.19,7.03,0,15655,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,999,8.78,0.79,12,0.77,769.00,8528.00,8520,20240418,-20.77,4500,20241209,50.00,8020,-15.84,20250226,5310,27.12,20250102,8520,-20.77,20240418,4500,50.00,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,110524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-120,5,-1.73,512699670,74810,42.59,6870,6940,6780,9000,4860,6930,6853.23,7.03,0,7126,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1007,8.86,0.80,12,0.51,769.00,8528.00,8520,20240418,-20.07,4500,20241209,51.33,8020,-15.09,20250226,5310,28.25,20250102,8520,-20.07,20240418,4500,51.33,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-40,5,-0.58,356092840,51998,29.60,6870,6940,6780,9000,4860,6930,6848.00,7.03,0,6143,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1019,8.96,0.81,12,0.35,769.00,8528.00,8520,20240418,-19.13,4500,20241209,53.11,8020,-14.09,20250226,5310,29.76,20250102,8520,-19.13,20240418,4500,53.11,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N +20250307,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,0,3,0.00,156784000,22925,13.05,6870,6940,6780,9000,4860,6930,6838.49,7.03,0,6500,7316,7122,7026,6832,6736,7075,6785,74,2070,500,4850,10,1,14792803,1025,9.01,0.81,12,0.15,769.00,8528.00,8520,20240418,-18.66,4500,20241209,54.00,8020,-13.59,20250226,5310,30.51,20250102,8520,-18.66,20240418,4500,54.00,20241209,4.28,N,053450,500,73 억,,1040007,N,N,0,N,00,N 20250306,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,-180,5,-2.53,1226988205,175322,132.33,7110,7220,6930,9240,4980,7110,6998.49,6.82,0,31095,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1025,9.01,0.81,12,1.19,769.00,8528.00,8520,20240418,-18.66,4500,20241209,54.00,8020,-13.59,20250226,5310,30.51,20250102,8520,-18.66,20240418,4500,54.00,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N 20250306,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-120,5,-1.69,1084664045,154832,116.86,7110,7220,6930,9240,4980,7110,7005.43,6.82,0,28521,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1034,9.09,0.82,12,1.05,769.00,8528.00,8520,20240418,-17.96,4500,20241209,55.33,8020,-12.84,20250226,5310,31.64,20250102,8520,-17.96,20240418,4500,55.33,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N 20250306,140520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-100,5,-1.41,964456955,137603,103.86,7110,7220,6930,9240,4980,7110,7008.98,6.82,0,33707,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1037,9.12,0.82,12,0.93,769.00,8528.00,8520,20240418,-17.72,4500,20241209,55.78,8020,-12.59,20250226,5310,32.02,20250102,8520,-17.72,20240418,4500,55.78,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N diff --git a/053580/price/prices-20250301.csv b/053580/price/prices-20250301.csv index 395b8580faed..ddaed23bc521 100644 --- a/053580/price/prices-20250301.csv +++ b/053580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-470,5,-4.58,1776275425,181424,289.83,10130,10270,9120,13350,7190,10270,9790.74,1.47,0,-9602,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1336,23.84,1.23,12,1.33,411.00,7946.00,13800,20241216,-28.99,6130,20241210,59.87,11310,-13.35,20250115,8730,12.26,20250124,13800,-28.99,20241216,6130,59.87,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,-520,5,-5.06,1643223255,167812,268.08,10130,10270,9120,13350,7190,10270,9792.05,1.47,0,-7075,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1330,23.72,1.23,12,1.23,411.00,7946.00,13800,20241216,-29.35,6130,20241210,59.05,11310,-13.79,20250115,8730,11.68,20250124,13800,-29.35,20241216,6130,59.05,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,-720,5,-7.01,993219430,99618,159.14,10130,10270,9120,13350,7190,10270,9970.28,1.47,0,161,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1302,23.24,1.20,12,0.73,411.00,7946.00,13800,20241216,-30.80,6130,20241210,55.79,11310,-15.56,20250115,8730,9.39,20250124,13800,-30.80,20241216,6130,55.79,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,130524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-190,5,-1.85,485386400,47880,76.49,10130,10270,10050,13350,7190,10270,10137.56,1.47,0,-3490,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1375,24.53,1.27,12,0.35,411.00,7946.00,13800,20241216,-26.96,6130,20241210,64.44,11310,-10.88,20250115,8730,15.46,20250124,13800,-26.96,20241216,6130,64.44,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,120525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,-180,5,-1.75,397765160,39196,62.62,10130,10270,10050,13350,7190,10270,10148.11,1.47,0,-4456,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1376,24.55,1.27,12,0.29,411.00,7946.00,13800,20241216,-26.88,6130,20241210,64.60,11310,-10.79,20250115,8730,15.58,20250124,13800,-26.88,20241216,6130,64.60,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,110524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-120,5,-1.17,326606890,32145,51.35,10130,10270,10070,13350,7190,10270,10160.43,1.47,0,-397,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1384,24.70,1.28,12,0.24,411.00,7946.00,13800,20241216,-26.45,6130,20241210,65.58,11310,-10.26,20250115,8730,16.27,20250124,13800,-26.45,20241216,6130,65.58,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,-90,5,-0.88,274845030,27059,43.23,10130,10270,10070,13350,7190,10270,10157.25,1.47,0,139,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1388,24.77,1.28,12,0.20,411.00,7946.00,13800,20241216,-26.23,6130,20241210,66.07,11310,-9.99,20250115,8730,16.61,20250124,13800,-26.23,20241216,6130,66.07,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N +20250307,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-40,5,-0.39,66609220,6517,10.41,10130,10270,10130,13350,7190,10270,10220.84,1.47,0,4349,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1395,24.89,1.29,12,0.05,411.00,7946.00,13800,20241216,-25.87,6130,20241210,66.88,11310,-9.55,20250115,8730,17.18,20250124,13800,-25.87,20241216,6130,66.88,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N 20250306,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,270,2,2.70,623576105,61699,62.34,10000,10300,9810,13000,7000,10000,10105.59,1.39,0,11712,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1400,24.99,1.29,12,0.45,411.00,7946.00,13800,20241216,-25.58,6130,20241210,67.54,11310,-9.20,20250115,8730,17.64,20250124,13800,-25.58,20241216,6130,67.54,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N 20250306,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,200,2,2.00,521048975,51708,52.25,10000,10250,9810,13000,7000,10000,10076.76,1.39,0,11153,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1391,24.82,1.28,12,0.38,411.00,7946.00,13800,20241216,-26.09,6130,20241210,66.39,11310,-9.81,20250115,8730,16.84,20250124,13800,-26.09,20241216,6130,66.39,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N 20250306,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,150,2,1.50,398409390,39671,40.08,10000,10170,9810,13000,7000,10000,10042.84,1.39,0,7230,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1384,24.70,1.28,12,0.29,411.00,7946.00,13800,20241216,-26.45,6130,20241210,65.58,11310,-10.26,20250115,8730,16.27,20250124,13800,-26.45,20241216,6130,65.58,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N diff --git a/053610/price/prices-20250301.csv b/053610/price/prices-20250301.csv index 6b93c44bb756..d388cc861f06 100644 --- a/053610/price/prices-20250301.csv +++ b/053610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,-250,5,-1.04,479072725,20195,109.76,24000,24250,23400,31250,16850,24050,23722.21,2.51,0,1171,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2618,12.70,0.82,12,0.18,1874.00,28949.00,56300,20240312,-57.73,20750,20241205,14.70,29500,-19.32,20250124,21400,11.21,20250102,56300,-57.73,20240312,20750,14.70,20241205,1.32,N,053610,500,55 억,,276626,N,N,4,N,00,N +20250307,150526,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23550,-500,5,-2.08,450120225,18969,103.09,24000,24250,23400,31250,16850,24050,23729.25,2.51,0,1207,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2591,12.57,0.81,12,0.17,1874.00,28949.00,56300,20240312,-58.17,20750,20241205,13.49,29500,-20.17,20250124,21400,10.05,20250102,56300,-58.17,20240312,20750,13.49,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,140523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23600,-450,5,-1.87,391456375,16479,89.56,24000,24250,23400,31250,16850,24050,23754.86,2.51,0,2069,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2596,12.59,0.82,12,0.15,1874.00,28949.00,56300,20240312,-58.08,20750,20241205,13.73,29500,-20.00,20250124,21400,10.28,20250102,56300,-58.08,20240312,20750,13.73,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,130525,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23650,-400,5,-1.66,320179875,13468,73.20,24000,24250,23400,31250,16850,24050,23773.38,2.51,0,2397,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2602,12.62,0.82,12,0.12,1874.00,28949.00,56300,20240312,-57.99,20750,20241205,13.98,29500,-19.83,20250124,21400,10.51,20250102,56300,-57.99,20240312,20750,13.98,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,120526,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23600,-450,5,-1.87,217039825,9096,49.43,24000,24250,23400,31250,16850,24050,23861.02,2.51,0,473,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2596,12.59,0.82,12,0.08,1874.00,28949.00,56300,20240312,-58.08,20750,20241205,13.73,29500,-20.00,20250124,21400,10.28,20250102,56300,-58.08,20240312,20750,13.73,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,110525,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23750,-300,5,-1.25,135954950,5665,30.79,24000,24250,23400,31250,16850,24050,23999.11,2.51,0,1949,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2613,12.67,0.82,12,0.05,1874.00,28949.00,56300,20240312,-57.82,20750,20241205,14.46,29500,-19.49,20250124,21400,10.98,20250102,56300,-57.82,20240312,20750,14.46,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,100522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24100,50,2,0.21,104213900,4343,23.60,24000,24250,23400,31250,16850,24050,23995.83,2.51,0,2455,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2651,12.86,0.83,12,0.04,1874.00,28949.00,56300,20240312,-57.19,20750,20241205,16.14,29500,-18.31,20250124,21400,12.62,20250102,56300,-57.19,20240312,20750,16.14,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N +20250307,090526,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,-250,5,-1.04,19323950,817,4.44,24000,24250,23400,31250,16850,24050,23652.33,2.51,0,-70,25250,24650,24250,23650,23250,24450,23450,55,7200,500,17310,50,1,11000000,2618,12.70,0.82,12,0.01,1874.00,28949.00,56300,20240312,-57.73,20750,20241205,14.70,29500,-19.32,20250124,21400,11.21,20250102,56300,-57.73,20240312,20750,14.70,20241205,1.32,N,053610,500,55 억,,276626,N,N,0,N,00,N 20250306,160522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,-550,5,-2.24,443174200,18355,93.33,24850,24850,23850,31950,17250,24600,24144.61,2.59,0,-7599,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2646,12.83,0.83,12,0.17,1874.00,28949.00,56300,20240312,-57.28,20750,20241205,15.90,29500,-18.47,20250124,21400,12.38,20250102,56300,-57.28,20240312,20750,15.90,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N 20250306,150521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,-700,5,-2.85,401472050,16616,84.49,24850,24850,23850,31950,17250,24600,24161.77,2.59,0,-7681,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2629,12.75,0.83,12,0.15,1874.00,28949.00,56300,20240312,-57.55,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,56300,-57.55,20240312,20750,15.18,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N 20250306,140520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,-750,5,-3.05,353482925,14611,74.30,24850,24850,23850,31950,17250,24600,24192.93,2.59,0,-6903,25300,24950,24500,24150,23700,25125,24325,55,7350,500,17710,50,1,11000000,2624,12.73,0.82,12,0.13,1874.00,28949.00,56300,20240312,-57.64,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,56300,-57.64,20240312,20750,14.94,20241205,1.33,N,053610,500,55 억,,285325,N,N,0,N,00,N diff --git a/053620/price/prices-20250301.csv b/053620/price/prices-20250301.csv index c097cac5df9c..a26622490352 100644 --- a/053620/price/prices-20250301.csv +++ b/053620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,8502080,1319,188.70,6400,6480,6360,8320,4480,6400,6445.85,0.42,0,-46,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,547,7.48,0.30,12,0.02,850.00,21018.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,7590720,1176,168.24,6400,6480,6400,8320,4480,6400,6454.69,0.42,0,56,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,7449160,1154,165.09,6400,6480,6400,8320,4480,6400,6455.08,0.42,0,61,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,6943560,1075,153.79,6400,6480,6400,8320,4480,6400,6459.13,0.42,0,56,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,120526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,6943560,1075,153.79,6400,6480,6400,8320,4480,6400,6459.13,0.42,0,56,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,110525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,6518560,1009,144.35,6400,6480,6400,8320,4480,6400,6460.42,0.42,0,56,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,554,7.58,0.31,12,0.01,850.00,21018.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,100522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,404090,63,9.01,6400,6440,6400,8320,4480,6400,6414.13,0.42,0,0,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,554,7.58,0.31,12,0.00,850.00,21018.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N +20250307,090526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,8320,4480,6400,0.00,0.42,0,0,6493,6446,6393,6346,6293,6470,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,35983,N,N,0,N,00,N 20250306,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,50,2,0.79,4468595,699,175.63,6350,6440,6340,8250,4450,6350,6392.84,0.42,0,-17,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N 20250306,150521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,3610975,565,141.96,6350,6440,6340,8250,4450,6350,6391.11,0.42,0,-3,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,553,7.56,0.31,12,0.01,850.00,21018.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N 20250306,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,30,2,0.47,3514625,550,138.19,6350,6440,6340,8250,4450,6350,6390.23,0.42,0,-4,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,549,7.51,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N diff --git a/053690/price/prices-20250301.csv b/053690/price/prices-20250301.csv index 7049ad5c6312..e90a646af93d 100644 --- a/053690/price/prices-20250301.csv +++ b/053690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17020,-270,5,-1.56,862284565,50293,91.74,17060,17370,17000,22450,12110,17290,17145.46,3.54,0,-2490,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1865,13.09,0.97,12,0.46,1300.00,17559.00,21450,20241126,-20.65,13750,20240805,23.78,19500,-12.72,20250213,16330,4.23,20250304,21450,-20.65,20241126,13750,23.78,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,150526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17070,-220,5,-1.27,760617735,44319,80.84,17060,17370,17000,22450,12110,17290,17162.34,3.54,0,-1980,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1870,13.13,0.97,12,0.40,1300.00,17559.00,21450,20241126,-20.42,13750,20240805,24.15,19500,-12.46,20250213,16330,4.53,20250304,21450,-20.42,20241126,13750,24.15,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,140524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17200,-90,5,-0.52,597713860,34773,63.43,17060,17370,17010,22450,12110,17290,17189.02,3.54,0,-2547,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1885,13.23,0.98,12,0.32,1300.00,17559.00,21450,20241126,-19.81,13750,20240805,25.09,19500,-11.79,20250213,16330,5.33,20250304,21450,-19.81,20241126,13750,25.09,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,130525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17290,0,3,0.00,511469240,29752,54.27,17060,17370,17010,22450,12110,17290,17191.09,3.54,0,-4448,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1895,13.30,0.98,12,0.27,1300.00,17559.00,21450,20241126,-19.39,13750,20240805,25.75,19500,-11.33,20250213,16330,5.88,20250304,21450,-19.39,20241126,13750,25.75,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,120526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17150,-140,5,-0.81,425841090,24789,45.22,17060,17370,17010,22450,12110,17290,17178.63,3.54,0,-2037,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1879,13.19,0.98,12,0.23,1300.00,17559.00,21450,20241126,-20.05,13750,20240805,24.73,19500,-12.05,20250213,16330,5.02,20250304,21450,-20.05,20241126,13750,24.73,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,110525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17280,-10,5,-0.06,315154705,18362,33.49,17060,17370,17010,22450,12110,17290,17163.42,3.54,0,-378,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1893,13.29,0.98,12,0.17,1300.00,17559.00,21450,20241126,-19.44,13750,20240805,25.67,19500,-11.38,20250213,16330,5.82,20250304,21450,-19.44,20241126,13750,25.67,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,100523,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17180,-110,5,-0.64,214060525,12498,22.80,17060,17370,17010,22450,12110,17290,17127.58,3.54,0,-1107,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1883,13.22,0.98,12,0.11,1300.00,17559.00,21450,20241126,-19.91,13750,20240805,24.95,19500,-11.90,20250213,16330,5.21,20250304,21450,-19.91,20241126,13750,24.95,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N +20250307,090526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17090,-200,5,-1.16,42740250,2501,4.56,17060,17370,17060,22450,12110,17290,17089.26,3.54,0,411,17703,17496,17393,17186,17083,17445,17135,55,5160,500,12790,10,1,10957550,1873,13.15,0.97,12,0.02,1300.00,17559.00,21450,20241126,-20.33,13750,20240805,24.29,19500,-12.36,20250213,16330,4.65,20250304,21450,-20.33,20241126,13750,24.29,20240805,6.31,N,053690,500,54 억,,387901,N,N,1,N,00,N 20250306,160522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17290,-210,5,-1.20,934662235,53669,41.48,17580,17600,17290,22750,12250,17500,17415.31,3.60,0,-5519,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1895,13.30,0.98,12,0.49,1300.00,17559.00,21450,20241126,-19.39,13750,20240805,25.75,19500,-11.33,20250213,16330,5.88,20250304,21450,-19.39,20241126,13750,25.75,20240805,6.42,N,053690,500,54 억,,394734,N,N,1,N,00,N 20250306,150522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17300,-200,5,-1.14,874780895,50207,38.80,17580,17600,17290,22750,12250,17500,17423.48,3.60,0,-5648,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1896,13.31,0.99,12,0.46,1300.00,17559.00,21450,20241126,-19.35,13750,20240805,25.82,19500,-11.28,20250213,16330,5.94,20250304,21450,-19.35,20241126,13750,25.82,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N 20250306,140521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17510,10,2,0.06,711225395,40793,31.53,17580,17600,17330,22750,12250,17500,17434.99,3.60,0,-3462,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1919,13.47,1.00,12,0.37,1300.00,17559.00,21450,20241126,-18.37,13750,20240805,27.35,19500,-10.21,20250213,16330,7.23,20250304,21450,-18.37,20241126,13750,27.35,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N diff --git a/053700/price/prices-20250301.csv b/053700/price/prices-20250301.csv index 9204dbcc1f97..bd088e0b2d22 100644 --- a/053700/price/prices-20250301.csv +++ b/053700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,-65,5,-1.52,156229980,37004,77.53,4265,4265,4180,5540,2990,4265,4222.17,0.00,0,-12800,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,961,3.20,0.29,12,0.16,1311.00,14253.00,5980,20240223,-29.77,3700,20240805,13.51,4980,-15.66,20250110,4055,3.58,20250304,5580,-24.73,20240618,3700,13.51,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,150527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,-45,5,-1.06,149860105,35491,74.36,4265,4265,4180,5540,2990,4265,4222.48,0.00,0,-11992,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,965,3.22,0.30,12,0.16,1311.00,14253.00,5980,20240223,-29.43,3700,20240805,14.05,4980,-15.26,20250110,4055,4.07,20250304,5580,-24.37,20240618,3700,14.05,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,140524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,-25,5,-0.59,97124680,22949,48.08,4265,4265,4205,5540,2990,4265,4232.20,0.00,0,-8695,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,970,3.23,0.30,12,0.10,1311.00,14253.00,5980,20240223,-29.10,3700,20240805,14.59,4980,-14.86,20250110,4055,4.56,20250304,5580,-24.01,20240618,3700,14.59,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,130526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4235,-30,5,-0.70,53518095,12629,26.46,4265,4265,4205,5540,2990,4265,4237.71,0.00,0,-1742,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,969,3.23,0.30,12,0.06,1311.00,14253.00,5980,20240223,-29.18,3700,20240805,14.46,4980,-14.96,20250110,4055,4.44,20250304,5580,-24.10,20240618,3700,14.46,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,120526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,-35,5,-0.82,36868300,8692,18.21,4265,4265,4205,5540,2990,4265,4241.64,0.00,0,-2866,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,968,3.23,0.30,12,0.04,1311.00,14253.00,5980,20240223,-29.26,3700,20240805,14.32,4980,-15.06,20250110,4055,4.32,20250304,5580,-24.19,20240618,3700,14.32,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,110525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4250,-15,5,-0.35,23241300,5477,11.48,4265,4265,4205,5540,2990,4265,4243.44,0.00,0,-853,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,972,3.24,0.30,12,0.02,1311.00,14253.00,5980,20240223,-28.93,3700,20240805,14.86,4980,-14.66,20250110,4055,4.81,20250304,5580,-23.84,20240618,3700,14.86,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,100523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4260,-5,5,-0.12,14614830,3445,7.22,4265,4265,4205,5540,2990,4265,4242.33,0.00,0,479,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,975,3.25,0.30,12,0.02,1311.00,14253.00,5980,20240223,-28.76,3700,20240805,15.14,4980,-14.46,20250110,4055,5.06,20250304,5580,-23.66,20240618,3700,15.14,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N +20250307,090526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4260,-5,5,-0.12,1649005,389,0.82,4265,4265,4205,5540,2990,4265,4239.09,0.00,0,-261,4360,4312,4262,4214,4164,4336,4238,114,1275,500,3150,5,1,22877190,975,3.25,0.30,12,0.00,1311.00,14253.00,5980,20240223,-28.76,3700,20240805,15.14,4980,-14.46,20250110,4055,5.06,20250304,5580,-23.66,20240618,3700,15.14,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N 20250306,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4265,15,2,0.35,198510241,46628,74.96,4250,4310,4212,5520,2975,4250,4257.31,0.00,0,-13568,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,976,3.25,0.30,12,0.20,1311.00,14253.00,6000,20240222,-28.92,3700,20240805,15.27,4980,-14.36,20250110,4055,5.18,20250304,5650,-24.51,20240306,3700,15.27,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N 20250306,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4255,5,2,0.12,186482606,43802,70.41,4250,4310,4212,5520,2975,4250,4257.40,0.00,0,-13540,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,973,3.25,0.30,12,0.19,1311.00,14253.00,6000,20240222,-29.08,3700,20240805,15.00,4980,-14.56,20250110,4055,4.93,20250304,5650,-24.69,20240306,3700,15.00,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N 20250306,140521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,-30,5,-0.71,96468016,22780,36.62,4250,4265,4212,5520,2975,4250,4234.77,0.00,0,-8999,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,965,3.22,0.30,12,0.10,1311.00,14253.00,6000,20240222,-29.67,3700,20240805,14.05,4980,-15.26,20250110,4055,4.07,20250304,5650,-25.31,20240306,3700,14.05,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20250301.csv b/053800/price/prices-20250301.csv index f338bbb85afb..f81532ddd5a3 100644 --- a/053800/price/prices-20250301.csv +++ b/053800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160524,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75800,-3000,5,-3.81,7643563100,100113,112.46,78700,78800,74000,102400,55200,78800,76350.12,31.03,0,1364,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8434,21.19,2.51,12,0.90,3578.00,30243.00,89400,20241210,-15.21,50700,20240923,49.51,80200,-5.49,20250224,65400,15.90,20250113,89400,-15.21,20241210,50700,49.51,20240923,2.87,N,053800,500,57 억,,3452444,N,N,13,N,00,N +20250307,150527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75700,-3100,5,-3.93,7149155000,93582,105.12,78700,78800,74000,102400,55200,78800,76394.53,31.03,0,372,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8423,21.16,2.50,12,0.84,3578.00,30243.00,89400,20241210,-15.32,50700,20240923,49.31,80200,-5.61,20250224,65400,15.75,20250113,89400,-15.32,20241210,50700,49.31,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,140524,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74900,-3900,5,-4.95,4186060150,54240,60.93,78700,78800,74000,102400,55200,78800,77176.60,31.03,0,511,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8334,20.93,2.48,12,0.49,3578.00,30243.00,89400,20241210,-16.22,50700,20240923,47.73,80200,-6.61,20250224,65400,14.53,20250113,89400,-16.22,20241210,50700,47.73,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,130526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78400,-400,5,-0.51,1786297050,22832,25.65,78700,78800,77900,102400,55200,78800,78236.53,31.03,0,-21,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8723,21.91,2.59,12,0.21,3578.00,30243.00,89400,20241210,-12.30,50700,20240923,54.64,80200,-2.24,20250224,65400,19.88,20250113,89400,-12.30,20241210,50700,54.64,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,120527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78400,-400,5,-0.51,1600199550,20454,22.98,78700,78800,77900,102400,55200,78800,78234.04,31.03,0,576,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8723,21.91,2.59,12,0.18,3578.00,30243.00,89400,20241210,-12.30,50700,20240923,54.64,80200,-2.24,20250224,65400,19.88,20250113,89400,-12.30,20241210,50700,54.64,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,110526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78500,-300,5,-0.38,1348136900,17240,19.37,78700,78800,77900,102400,55200,78800,78198.16,31.03,0,807,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8734,21.94,2.60,12,0.15,3578.00,30243.00,89400,20241210,-12.19,50700,20240923,54.83,80200,-2.12,20250224,65400,20.03,20250113,89400,-12.19,20241210,50700,54.83,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,100523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78200,-600,5,-0.76,937770100,12007,13.49,78700,78700,77900,102400,55200,78800,78101.89,31.03,0,1219,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8701,21.86,2.59,12,0.11,3578.00,30243.00,89400,20241210,-12.53,50700,20240923,54.24,80200,-2.49,20250224,65400,19.57,20250113,89400,-12.53,20241210,50700,54.24,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N +20250307,090527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77900,-900,5,-1.14,157272900,2010,2.26,78700,78700,77900,102400,55200,78800,78244.95,31.03,0,72,81133,79966,78133,76966,75133,80550,77550,57,23600,500,59880,100,1,11126506,8668,21.77,2.58,12,0.02,3578.00,30243.00,89400,20241210,-12.86,50700,20240923,53.65,80200,-2.87,20250224,65400,19.11,20250113,89400,-12.86,20241210,50700,53.65,20240923,2.87,N,053800,500,57 억,,3452444,N,N,1860,N,00,N 20250306,160523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78800,2400,2,3.14,6930743400,88496,186.96,76300,79300,76300,99300,53500,76400,78317.78,30.87,0,17003,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8768,22.02,2.61,12,0.80,3578.00,30243.00,89400,20241210,-11.86,50700,20240923,55.42,80200,-1.75,20250224,65400,20.49,20250113,89400,-11.86,20241210,50700,55.42,20240923,2.94,N,053800,500,57 억,,3434815,N,N,1860,N,00,N 20250306,150522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78300,1900,2,2.49,6459337400,82503,174.30,76300,79300,76300,99300,53500,76400,78293.30,30.87,0,17310,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8712,21.88,2.59,12,0.74,3578.00,30243.00,89400,20241210,-12.42,50700,20240923,54.44,80200,-2.37,20250224,65400,19.72,20250113,89400,-12.42,20241210,50700,54.44,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N 20250306,140521,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78600,2200,2,2.88,5609258250,71688,151.45,76300,79300,76300,99300,53500,76400,78246.72,30.87,0,16710,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8745,21.97,2.60,12,0.64,3578.00,30243.00,89400,20241210,-12.08,50700,20240923,55.03,80200,-2.00,20250224,65400,20.18,20250113,89400,-12.08,20241210,50700,55.03,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N diff --git a/053950/price/prices-20250301.csv b/053950/price/prices-20250301.csv index 56aef3901a9c..5435bec767f5 100644 --- a/053950/price/prices-20250301.csv +++ b/053950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,656,-8,5,-1.20,114473497,173907,92.17,664,664,655,863,465,664,658.25,0.64,0,-51944,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,513,-1.21,0.32,12,0.22,-543.00,2051.00,1216,20240520,-46.05,540,20241030,21.48,909,-27.83,20250106,646,1.55,20250203,1790,-63.35,20240520,540,21.48,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,-5,5,-0.75,107205503,162818,86.29,664,664,656,863,465,664,658.44,0.64,0,-51130,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,515,-1.21,0.32,12,0.21,-543.00,2051.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,646,2.01,20250203,1790,-63.18,20240520,540,22.04,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,657,-7,5,-1.05,85927798,130437,69.13,664,664,656,863,465,664,658.77,0.64,0,-20327,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,513,-1.21,0.32,12,0.17,-543.00,2051.00,1216,20240520,-45.97,540,20241030,21.67,909,-27.72,20250106,646,1.70,20250203,1790,-63.30,20240520,540,21.67,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,-4,5,-0.60,67143974,101910,54.01,664,664,656,863,465,664,658.86,0.64,0,-12850,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,516,-1.22,0.32,12,0.13,-543.00,2051.00,1216,20240520,-45.72,540,20241030,22.22,909,-27.39,20250106,646,2.17,20250203,1790,-63.13,20240520,540,22.22,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,-6,5,-0.90,54689040,83011,43.99,664,664,656,863,465,664,658.82,0.64,0,-7461,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,514,-1.21,0.32,12,0.11,-543.00,2051.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,646,1.86,20250203,1790,-63.24,20240520,540,21.85,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,110526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,662,-2,5,-0.30,34313244,52076,27.60,664,664,656,863,465,664,658.91,0.64,0,-3315,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,517,-1.22,0.32,12,0.07,-543.00,2051.00,1216,20240520,-45.56,540,20241030,22.59,909,-27.17,20250106,646,2.48,20250203,1790,-63.02,20240520,540,22.59,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,100523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,-5,5,-0.75,23178074,35194,18.65,664,664,656,863,465,664,658.58,0.64,0,-2909,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,515,-1.21,0.32,12,0.05,-543.00,2051.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,646,2.01,20250203,1790,-63.18,20240520,540,22.04,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N +20250307,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,0,3,0.00,3677419,5561,2.95,664,664,660,863,465,664,661.29,0.64,0,-3622,672,667,663,658,654,670,661,78,199,100,390,1,1,78147358,519,-1.22,0.32,12,0.01,-543.00,2051.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,646,2.79,20250203,1790,-62.91,20240520,540,22.96,20241030,0.50,N,053950,100,78 억,,500416,N,N,0,N,00,N 20250306,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,4,2,0.61,123236114,185892,123.82,660,668,659,858,462,660,662.94,0.64,0,-679,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,519,-1.22,0.32,12,0.24,-543.00,2051.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,646,2.79,20250203,1790,-62.91,20240520,540,22.96,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N 20250306,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,5,2,0.76,119968811,180970,120.54,660,668,659,858,462,660,662.92,0.64,0,3032,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,520,-1.22,0.32,12,0.23,-543.00,2051.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,646,2.94,20250203,1790,-62.85,20240520,540,23.15,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N 20250306,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,4,2,0.61,109868345,165760,110.41,660,668,659,858,462,660,662.82,0.64,0,4442,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,519,-1.22,0.32,12,0.21,-543.00,2051.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,646,2.79,20250203,1790,-62.91,20240520,540,22.96,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N diff --git a/053980/price/prices-20250301.csv b/053980/price/prices-20250301.csv index ca82dddc9e53..b1880012c84f 100644 --- a/053980/price/prices-20250301.csv +++ b/053980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,30,2,0.91,60336150,18302,41.66,3305,3335,3275,4295,2315,3305,3294.43,1.71,0,-3638,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,633,2.65,0.66,12,0.10,1257.00,5066.00,6200,20240312,-46.21,3030,20241209,10.07,4310,-22.62,20250114,3255,2.46,20250304,6200,-46.21,20240312,3030,10.07,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,-30,5,-0.91,51672025,15687,35.70,3305,3325,3275,4295,2315,3305,3293.93,1.71,0,-3333,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,622,2.61,0.65,12,0.08,1257.00,5066.00,6200,20240312,-47.18,3030,20241209,8.09,4310,-24.01,20250114,3255,0.61,20250304,6200,-47.18,20240312,3030,8.09,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,-15,5,-0.45,34846420,10563,24.04,3305,3325,3275,4295,2315,3305,3298.91,1.71,0,10,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,625,2.62,0.65,12,0.06,1257.00,5066.00,6200,20240312,-46.94,3030,20241209,8.58,4310,-23.67,20250114,3255,1.08,20250304,6200,-46.94,20240312,3030,8.58,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,130526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-5,5,-0.15,30862200,9355,21.29,3305,3325,3275,4295,2315,3305,3299.00,1.71,0,-401,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,626,2.63,0.65,12,0.05,1257.00,5066.00,6200,20240312,-46.77,3030,20241209,8.91,4310,-23.43,20250114,3255,1.38,20250304,6200,-46.77,20240312,3030,8.91,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,-15,5,-0.45,28579120,8663,19.72,3305,3325,3275,4295,2315,3305,3298.98,1.71,0,-127,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,625,2.62,0.65,12,0.05,1257.00,5066.00,6200,20240312,-46.94,3030,20241209,8.58,4310,-23.67,20250114,3255,1.08,20250304,6200,-46.94,20240312,3030,8.58,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,110526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,20,2,0.61,20962795,6357,14.47,3305,3325,3275,4295,2315,3305,3297.58,1.71,0,408,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,631,2.65,0.66,12,0.03,1257.00,5066.00,6200,20240312,-46.37,3030,20241209,9.74,4310,-22.85,20250114,3255,2.15,20250304,6200,-46.37,20240312,3030,9.74,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,12173545,3702,8.43,3305,3325,3275,4295,2315,3305,3288.32,1.71,0,660,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,628,2.63,0.65,12,0.02,1257.00,5066.00,6200,20240312,-46.61,3030,20241209,9.24,4310,-23.20,20250114,3255,1.69,20250304,6200,-46.61,20240312,3030,9.24,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N +20250307,090527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,-15,5,-0.45,5781165,1761,4.01,3305,3305,3280,4295,2315,3305,3282.76,1.71,0,1278,3385,3345,3325,3285,3265,3335,3275,95,990,500,2040,5,1,18982783,625,2.62,0.65,12,0.01,1257.00,5066.00,6200,20240312,-46.94,3030,20241209,8.58,4310,-23.67,20250114,3255,1.08,20250304,6200,-46.94,20240312,3030,8.58,20241209,3.60,N,053980,500,94 억,,324828,N,N,0,N,00,N 20250306,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-60,5,-1.78,145940145,43936,194.67,3365,3365,3305,4370,2360,3365,3321.65,1.75,0,-9117,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,627,2.63,0.65,12,0.23,1257.00,5066.00,6200,20240312,-46.69,3030,20241209,9.08,4310,-23.32,20250114,3255,1.54,20250304,6200,-46.69,20240312,3030,9.08,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N 20250306,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-60,5,-1.78,136215830,40994,181.63,3365,3365,3305,4370,2360,3365,3322.82,1.75,0,-8226,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,627,2.63,0.65,12,0.22,1257.00,5066.00,6200,20240312,-46.69,3030,20241209,9.08,4310,-23.32,20250114,3255,1.54,20250304,6200,-46.69,20240312,3030,9.08,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N 20250306,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-30,5,-0.89,104073585,31298,138.67,3365,3365,3305,4370,2360,3365,3325.25,1.75,0,-4752,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,633,2.65,0.66,12,0.16,1257.00,5066.00,6200,20240312,-46.21,3030,20241209,10.07,4310,-22.62,20250114,3255,2.46,20250304,6200,-46.21,20240312,3030,10.07,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N diff --git a/054040/price/prices-20250301.csv b/054040/price/prices-20250301.csv index c544ec6c41c7..e0eea9f4be79 100644 --- a/054040/price/prices-20250301.csv +++ b/054040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-60,5,-1.28,66861180,14514,86.97,4640,4645,4585,6070,3270,4670,4606.67,0.00,0,-3355,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,741,3.41,0.49,12,0.09,1350.00,9329.00,7570,20240306,-39.10,4445,20241115,3.71,5320,-13.35,20250106,4545,1.43,20250304,7440,-38.04,20240307,4445,3.71,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-80,5,-1.71,61509415,13351,80.00,4640,4645,4585,6070,3270,4670,4607.10,0.00,0,-2969,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,738,3.40,0.49,12,0.08,1350.00,9329.00,7570,20240306,-39.37,4445,20241115,3.26,5320,-13.72,20250106,4545,0.99,20250304,7440,-38.31,20240307,4445,3.26,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-70,5,-1.50,51288795,11125,66.66,4640,4645,4590,6070,3270,4670,4610.23,0.00,0,-2546,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,739,3.41,0.49,12,0.07,1350.00,9329.00,7570,20240306,-39.23,4445,20241115,3.49,5320,-13.53,20250106,4545,1.21,20250304,7440,-38.17,20240307,4445,3.49,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-70,5,-1.50,34389938,7447,44.62,4640,4645,4600,6070,3270,4670,4617.96,0.00,0,-3232,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,739,3.41,0.49,12,0.05,1350.00,9329.00,7570,20240306,-39.23,4445,20241115,3.49,5320,-13.53,20250106,4545,1.21,20250304,7440,-38.17,20240307,4445,3.49,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-45,5,-0.96,28673805,6206,37.19,4640,4645,4605,6070,3270,4670,4620.34,0.00,0,-2592,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,743,3.43,0.50,12,0.04,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4545,1.76,20250304,7440,-37.84,20240307,4445,4.05,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-45,5,-0.96,17734600,3834,22.97,4640,4645,4620,6070,3270,4670,4625.61,0.00,0,-2399,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,743,3.43,0.50,12,0.02,1350.00,9329.00,7570,20240306,-38.90,4445,20241115,4.05,5320,-13.06,20250106,4545,1.76,20250304,7440,-37.84,20240307,4445,4.05,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-30,5,-0.64,11713085,2532,15.17,4640,4645,4620,6070,3270,4670,4626.02,0.00,0,-1854,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,746,3.44,0.50,12,0.02,1350.00,9329.00,7570,20240306,-38.71,4445,20241115,4.39,5320,-12.78,20250106,4545,2.09,20250304,7440,-37.63,20240307,4445,4.39,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N +20250307,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-25,5,-0.54,157650,34,0.20,4640,4645,4625,6070,3270,4670,4636.76,0.00,0,0,4713,4691,4648,4626,4583,4702,4637,80,1400,500,3360,5,1,16071290,747,3.44,0.50,12,0.00,1350.00,9329.00,7570,20240306,-38.64,4445,20241115,4.50,5320,-12.69,20250106,4545,2.20,20250304,7440,-37.57,20240307,4445,4.50,20241115,2.81,N,054040,500,80 억,,0,N,N,0,N,00,N 20250306,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,50,2,1.08,77387649,16688,85.10,4625,4670,4605,6000,3235,4620,4637.31,0.01,0,-3751,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,751,3.46,0.50,12,0.10,1350.00,9329.00,7570,20240306,-38.31,4445,20241115,5.06,5320,-12.22,20250106,4545,2.75,20250304,7570,-38.31,20240306,4445,5.06,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N 20250306,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,30,2,0.65,66516414,14355,73.20,4625,4665,4605,6000,3235,4620,4633.68,0.01,0,-3267,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,747,3.44,0.50,12,0.09,1350.00,9329.00,7570,20240306,-38.57,4445,20241115,4.61,5320,-12.59,20250106,4545,2.31,20250304,7570,-38.57,20240306,4445,4.61,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N 20250306,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,40,2,0.87,60391489,13039,66.49,4625,4665,4605,6000,3235,4620,4631.60,0.01,0,-2753,4720,4670,4615,4565,4510,4695,4590,80,1380,500,3320,5,1,16071290,749,3.45,0.50,12,0.08,1350.00,9329.00,7570,20240306,-38.44,4445,20241115,4.84,5320,-12.41,20250106,4545,2.53,20250304,7570,-38.44,20240306,4445,4.84,20241115,2.82,N,054040,500,80 억,,2176,N,N,0,N,00,N diff --git a/054050/price/prices-20250301.csv b/054050/price/prices-20250301.csv index 97635fe1ee1f..7805d80a9330 100644 --- a/054050/price/prices-20250301.csv +++ b/054050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,30,2,0.40,143109165,19233,102.11,7440,7500,7390,9670,5210,7440,7440.81,1.03,0,2177,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1197,11.58,0.47,12,0.12,645.00,16055.00,8410,20240223,-11.18,6950,20241209,7.48,7660,-2.48,20250305,7040,6.11,20250102,8250,-9.45,20240520,6950,7.48,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,150528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,10,2,0.13,137425885,18472,98.07,7440,7500,7390,9670,5210,7440,7439.69,1.03,0,2188,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1194,11.55,0.46,12,0.12,645.00,16055.00,8410,20240223,-11.41,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8250,-9.70,20240520,6950,7.19,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,140526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,30,2,0.40,125261055,16841,89.41,7440,7500,7390,9670,5210,7440,7437.86,1.03,0,2197,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1197,11.58,0.47,12,0.11,645.00,16055.00,8410,20240223,-11.18,6950,20241209,7.48,7660,-2.48,20250305,7040,6.11,20250102,8250,-9.45,20240520,6950,7.48,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,130527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,40,2,0.54,121166265,16293,86.50,7440,7500,7390,9670,5210,7440,7436.71,1.03,0,2191,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1199,11.60,0.47,12,0.10,645.00,16055.00,8410,20240223,-11.06,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8250,-9.33,20240520,6950,7.63,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,120528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,111932155,15059,79.95,7440,7460,7390,9670,5210,7440,7432.91,1.03,0,2183,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.09,645.00,16055.00,8410,20240223,-11.30,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,110527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,-30,5,-0.40,35470415,4764,25.29,7440,7460,7410,9670,5210,7440,7445.51,1.03,0,14,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1188,11.49,0.46,12,0.03,645.00,16055.00,8410,20240223,-11.89,6950,20241209,6.62,7660,-3.26,20250305,7040,5.26,20250102,8250,-10.18,20240520,6950,6.62,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,100524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,20,2,0.27,22225865,2984,15.84,7440,7460,7420,9670,5210,7440,7448.35,1.03,0,18,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1196,11.57,0.46,12,0.02,645.00,16055.00,8410,20240223,-11.30,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N +20250307,090528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,0,3,0.00,1039880,140,0.74,7440,7440,7420,9670,5210,7440,7427.71,1.03,0,0,7600,7520,7470,7390,7340,7495,7365,80,2230,500,5500,10,1,16030561,1193,11.53,0.46,12,0.00,645.00,16055.00,8410,20240223,-11.53,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.73,N,054050,500,80 억,,165459,N,N,0,N,00,N 20250306,160524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,138155320,18517,180.41,7510,7550,7420,9760,5260,7510,7461.00,0.97,0,1773,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.12,645.00,16055.00,8580,20240222,-13.29,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8310,-10.47,20240306,6950,7.05,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N 20250306,150523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,-60,5,-0.80,135588470,18172,177.05,7510,7550,7420,9760,5260,7510,7461.40,0.97,0,2098,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1194,11.55,0.46,12,0.11,645.00,16055.00,8580,20240222,-13.17,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8310,-10.35,20240306,6950,7.19,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N 20250306,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,133599960,17905,174.44,7510,7550,7420,9760,5260,7510,7461.60,0.97,0,2034,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.11,645.00,16055.00,8580,20240222,-13.29,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8310,-10.47,20240306,6950,7.05,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N diff --git a/054090/price/prices-20250301.csv b/054090/price/prices-20250301.csv index 9a8bbebc6ef5..ee2c6c8275c2 100644 --- a/054090/price/prices-20250301.csv +++ b/054090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,2,2,0.28,20345075,28120,84.03,722,744,700,938,506,722,723.51,0.00,0,-1917,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,181,-0.79,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,150528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,-2,5,-0.28,17764678,24521,73.27,722,744,718,938,506,722,724.47,0.00,0,-1744,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,180,-0.79,0.25,12,0.10,-915.00,2857.00,1695,20240710,-57.52,600,20241209,20.00,1203,-40.15,20250121,693,3.90,20250228,1695,-57.52,20240710,600,20.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,140526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,2,2,0.28,16807367,23192,69.30,722,744,720,938,506,722,724.71,0.00,0,-1843,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,181,-0.79,0.25,12,0.09,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,130527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,4,2,0.55,12962439,17868,53.39,722,744,722,938,506,722,725.46,0.00,0,68,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,181,-0.79,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.17,600,20241209,21.00,1203,-39.65,20250121,693,4.76,20250228,1695,-57.17,20240710,600,21.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,120528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,4,2,0.55,11819135,16295,48.69,722,744,722,938,506,722,725.32,0.00,0,198,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,181,-0.79,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.17,600,20241209,21.00,1203,-39.65,20250121,693,4.76,20250228,1695,-57.17,20240710,600,21.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,110527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,729,7,2,0.97,7614802,10485,31.33,722,744,722,938,506,722,726.26,0.00,0,171,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,182,-0.80,0.26,12,0.04,-915.00,2857.00,1695,20240710,-56.99,600,20241209,21.50,1203,-39.40,20250121,693,5.19,20250228,1695,-56.99,20240710,600,21.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,100524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,2,2,0.28,6401065,8811,26.33,722,744,722,938,506,722,726.49,0.00,0,332,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,181,-0.79,0.25,12,0.04,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N +20250307,090528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,18,2,2.49,1437639,1972,5.89,722,744,722,938,506,722,729.03,0.00,0,-1,740,730,721,711,702,736,717,125,216,500,490,1,1,24959232,185,-0.81,0.26,12,0.01,-915.00,2857.00,1695,20240710,-56.34,600,20241209,23.33,1203,-38.49,20250121,693,6.78,20250228,1695,-56.34,20240710,600,23.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250306,160524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,10,2,1.40,24181037,33465,91.23,713,731,712,925,499,712,722.58,0.00,0,6952,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.40,600,20241209,20.33,1203,-39.98,20250121,693,4.18,20250228,1695,-57.40,20240710,600,20.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250306,150523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,8,2,1.12,23176588,32075,87.44,713,731,712,925,499,712,722.57,0.00,0,7096,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.52,600,20241209,20.00,1203,-40.15,20250121,693,3.90,20250228,1695,-57.52,20240710,600,20.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N 20250306,140523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,13,2,1.83,22975887,31797,86.68,713,731,712,925,499,712,722.58,0.00,0,7076,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.23,600,20241209,20.83,1203,-39.73,20250121,693,4.62,20250228,1695,-57.23,20240710,600,20.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20250301.csv b/054180/price/prices-20250301.csv index 0dd294f2bfe2..28801ea23ebe 100644 --- a/054180/price/prices-20250301.csv +++ b/054180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,-4,5,-1.61,180063300,735980,36.75,249,254,240,323,175,249,244.66,0.00,0,5367,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,169,-0.31,0.21,12,1.07,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,925,-73.51,20240307,216,13.43,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,150529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,-3,5,-1.20,155278797,635245,31.72,249,254,240,323,175,249,244.44,0.00,0,10818,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,169,-0.31,0.21,12,0.92,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,925,-73.41,20240307,216,13.89,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,140526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,-3,5,-1.20,135753259,555478,27.74,249,254,240,323,175,249,244.39,0.00,0,22754,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,169,-0.31,0.21,12,0.81,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,925,-73.41,20240307,216,13.89,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,130527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,243,-6,5,-2.41,119149000,487763,24.36,249,254,240,323,175,249,244.28,0.00,0,37965,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,167,-0.31,0.20,12,0.71,-784.00,1191.00,925,20240307,-73.73,216,20250221,12.50,413,-41.16,20250227,216,12.50,20250221,925,-73.73,20240307,216,12.50,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,120528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,-4,5,-1.61,93377590,382665,19.11,249,254,240,323,175,249,244.02,0.00,0,45196,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,169,-0.31,0.21,12,0.56,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,925,-73.51,20240307,216,13.43,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,110527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,244,-5,5,-2.01,78695577,322456,16.10,249,254,240,323,175,249,244.05,0.00,0,46523,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,168,-0.31,0.20,12,0.47,-784.00,1191.00,925,20240307,-73.62,216,20250221,12.96,413,-40.92,20250227,216,12.96,20250221,925,-73.62,20240307,216,12.96,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,100525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,243,-6,5,-2.41,63364812,259535,12.96,249,254,240,323,175,249,244.15,0.00,0,47502,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,167,-0.31,0.20,12,0.38,-784.00,1191.00,925,20240307,-73.73,216,20250221,12.50,413,-41.16,20250227,216,12.50,20250221,925,-73.73,20240307,216,12.50,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N +20250307,090528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,253,4,2,1.61,6759453,26848,1.34,249,254,249,323,175,249,251.77,0.00,0,-1479,284,266,251,233,218,259,226,344,74,500,160,1,1,68878283,174,-0.32,0.21,12,0.04,-784.00,1191.00,925,20240307,-72.65,216,20250221,17.13,413,-38.74,20250227,216,17.13,20250221,925,-72.65,20240307,216,17.13,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N 20250306,160524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,249,-10,5,-3.86,498065177,1999794,112.11,260,269,236,336,182,259,249.06,0.00,0,35960,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,172,-0.32,0.21,12,2.90,-784.00,1191.00,925,20240307,-73.08,216,20250221,15.28,413,-39.71,20250227,216,15.28,20250221,925,-73.08,20240307,216,15.28,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N 20250306,150524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,-7,5,-2.70,463157518,1861008,104.33,260,269,236,336,182,259,248.87,0.00,0,34797,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,174,-0.32,0.21,12,2.70,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,925,-72.76,20240307,216,16.67,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N 20250306,140523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,247,-12,5,-4.63,422790789,1698626,95.22,260,269,236,336,182,259,248.90,0.00,0,23850,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,170,-0.32,0.21,12,2.47,-784.00,1191.00,925,20240307,-73.30,216,20250221,14.35,413,-40.19,20250227,216,14.35,20250221,925,-73.30,20240307,216,14.35,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20250301.csv b/054210/price/prices-20250301.csv index 4ee6513cbea6..e39ee2acccff 100644 --- a/054210/price/prices-20250301.csv +++ b/054210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4880,-110,5,-2.20,770412676,158174,165.32,4975,4985,4810,6480,3495,4990,4870.66,3.56,0,-28098,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1234,8.50,0.52,12,0.63,574.00,9453.00,10830,20240703,-54.94,4050,20241209,20.49,5400,-9.63,20250227,4450,9.66,20250203,10830,-54.94,20240703,4050,20.49,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,150529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4825,-165,5,-3.31,729152646,149660,156.42,4975,4985,4810,6480,3495,4990,4872.05,3.56,0,-24288,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1220,8.41,0.51,12,0.59,574.00,9453.00,10830,20240703,-55.45,4050,20241209,19.14,5400,-10.65,20250227,4450,8.43,20250203,10830,-55.45,20240703,4050,19.14,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,140526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4855,-135,5,-2.71,618754890,126770,132.50,4975,4985,4820,6480,3495,4990,4880.92,3.56,0,-11636,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1228,8.46,0.51,12,0.50,574.00,9453.00,10830,20240703,-55.17,4050,20241209,19.88,5400,-10.09,20250227,4450,9.10,20250203,10830,-55.17,20240703,4050,19.88,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,130528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,-140,5,-2.81,514589855,105333,110.09,4975,4985,4820,6480,3495,4990,4885.35,3.56,0,-10971,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1227,8.45,0.51,12,0.42,574.00,9453.00,10830,20240703,-55.22,4050,20241209,19.75,5400,-10.19,20250227,4450,8.99,20250203,10830,-55.22,20240703,4050,19.75,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,120529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4880,-110,5,-2.20,336093750,68528,71.63,4975,4985,4855,6480,3495,4990,4904.46,3.56,0,9393,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1234,8.50,0.52,12,0.27,574.00,9453.00,10830,20240703,-54.94,4050,20241209,20.49,5400,-9.63,20250227,4450,9.66,20250203,10830,-54.94,20240703,4050,20.49,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,110527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4985,-5,5,-0.10,262149730,53411,55.82,4975,4985,4855,6480,3495,4990,4908.15,3.56,0,17071,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1261,8.68,0.53,12,0.21,574.00,9453.00,10830,20240703,-53.97,4050,20241209,23.09,5400,-7.69,20250227,4450,12.02,20250203,10830,-53.97,20240703,4050,23.09,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,100525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4930,-60,5,-1.20,138385295,28188,29.46,4975,4975,4855,6480,3495,4990,4909.35,3.56,0,5094,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1247,8.59,0.52,12,0.11,574.00,9453.00,10830,20240703,-54.48,4050,20241209,21.73,5400,-8.70,20250227,4450,10.79,20250203,10830,-54.48,20240703,4050,21.73,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N +20250307,090529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4900,-90,5,-1.80,21462070,4382,4.58,4975,4975,4860,6480,3495,4990,4897.61,3.56,0,3,5230,5110,5030,4910,4830,5070,4870,126,1490,500,3490,5,1,25291210,1239,8.54,0.52,12,0.02,574.00,9453.00,10830,20240703,-54.76,4050,20241209,20.99,5400,-9.26,20250227,4450,10.11,20250203,10830,-54.76,20240703,4050,20.99,20241209,3.59,N,054210,500,126 억,,901091,N,N,0,N,00,N 20250306,160525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4990,-120,5,-2.35,473691376,94742,88.78,5150,5150,4950,6640,3580,5110,4999.80,3.66,0,-24147,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,5,1,25291210,1262,8.69,0.53,12,0.37,574.00,9453.00,10830,20240703,-53.92,4050,20241209,23.21,5400,-7.59,20250227,4450,12.13,20250203,10830,-53.92,20240703,4050,23.21,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N 20250306,150524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,-145,5,-2.84,438299796,87625,82.12,5150,5150,4950,6640,3580,5110,5001.99,3.66,0,-19241,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,5,1,25291210,1256,8.65,0.53,12,0.35,574.00,9453.00,10830,20240703,-54.16,4050,20241209,22.59,5400,-8.06,20250227,4450,11.57,20250203,10830,-54.16,20240703,4050,22.59,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N 20250306,140523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-90,5,-1.76,344994731,68864,64.53,5150,5150,4960,6640,3580,5110,5009.80,3.66,0,-18465,5283,5196,5073,4986,4863,5240,5030,126,1530,500,3570,10,1,25291210,1270,8.75,0.53,12,0.27,574.00,9453.00,10830,20240703,-53.65,4050,20241209,23.95,5400,-7.04,20250227,4450,12.81,20250203,10830,-53.65,20240703,4050,23.95,20241209,3.54,N,054210,500,126 억,,925223,N,N,0,N,00,N diff --git a/054220/price/prices-20250301.csv b/054220/price/prices-20250301.csv index 35e71d04970a..a11527f0b6a2 100644 --- a/054220/price/prices-20250301.csv +++ b/054220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,6,2,1.56,29300950,75695,50.00,382,394,381,499,269,384,387.09,0.51,0,-8399,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,234,-2.71,1.11,12,0.13,-144.00,352.00,621,20240830,-37.20,360,20250228,8.33,535,-27.10,20250102,360,8.33,20250228,621,-37.20,20240830,360,8.33,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,5,2,1.30,25963392,67046,44.29,382,394,381,499,269,384,387.25,0.51,0,-9361,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,233,-2.70,1.11,12,0.11,-144.00,352.00,621,20240830,-37.36,360,20250228,8.06,535,-27.29,20250102,360,8.06,20250228,621,-37.36,20240830,360,8.06,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,5,2,1.30,25684360,66324,43.81,382,394,381,499,269,384,387.26,0.51,0,-9252,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,233,-2.70,1.11,12,0.11,-144.00,352.00,621,20240830,-37.36,360,20250228,8.06,535,-27.29,20250102,360,8.06,20250228,621,-37.36,20240830,360,8.06,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,6,2,1.56,23632788,61062,40.33,382,394,381,499,269,384,387.03,0.51,0,-5797,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,234,-2.71,1.11,12,0.10,-144.00,352.00,621,20240830,-37.20,360,20250228,8.33,535,-27.10,20250102,360,8.33,20250228,621,-37.20,20240830,360,8.33,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,3,2,0.78,21300245,55073,36.38,382,394,381,499,269,384,386.76,0.51,0,-2184,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,232,-2.69,1.10,12,0.09,-144.00,352.00,621,20240830,-37.68,360,20250228,7.50,535,-27.66,20250102,360,7.50,20250228,621,-37.68,20240830,360,7.50,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,5,2,1.30,17828912,46158,30.49,382,390,381,499,269,384,386.26,0.51,0,-2230,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,233,-2.70,1.11,12,0.08,-144.00,352.00,621,20240830,-37.36,360,20250228,8.06,535,-27.29,20250102,360,8.06,20250228,621,-37.36,20240830,360,8.06,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,3,2,0.78,4415509,11549,7.63,382,387,381,499,269,384,382.33,0.51,0,-555,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,232,-2.69,1.10,12,0.02,-144.00,352.00,621,20240830,-37.68,360,20250228,7.50,535,-27.66,20250102,360,7.50,20250228,621,-37.68,20240830,360,7.50,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N +20250307,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,3,2,0.78,372111,970,0.64,382,387,382,499,269,384,383.62,0.51,0,837,398,390,381,373,364,386,369,300,115,500,270,1,1,59953081,232,-2.69,1.10,12,0.00,-144.00,352.00,621,20240830,-37.68,360,20250228,7.50,535,-27.66,20250102,360,7.50,20250228,621,-37.68,20240830,360,7.50,20250228,0.00,N,054220,500,299 억,,305316,N,N,0,N,00,N 20250306,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,384,-1,5,-0.26,57333109,151357,67.67,385,389,372,500,270,385,378.79,0.55,0,-27356,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,230,-2.67,1.09,12,0.25,-144.00,352.00,621,20240830,-38.16,360,20250228,6.67,535,-28.22,20250102,360,6.67,20250228,621,-38.16,20240830,360,6.67,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N 20250306,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,-3,5,-0.78,49090210,129976,58.11,385,389,372,500,270,385,377.69,0.55,0,-19923,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,229,-2.65,1.09,12,0.22,-144.00,352.00,621,20240830,-38.49,360,20250228,6.11,535,-28.60,20250102,360,6.11,20250228,621,-38.49,20240830,360,6.11,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N 20250306,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,-2,5,-0.52,47234016,125062,55.91,385,389,372,500,270,385,377.68,0.55,0,-20239,400,392,386,378,372,389,375,300,115,500,270,1,1,59953081,230,-2.66,1.09,12,0.21,-144.00,352.00,621,20240830,-38.33,360,20250228,6.39,535,-28.41,20250102,360,6.39,20250228,621,-38.33,20240830,360,6.39,20250228,0.00,N,054220,500,299 억,,332672,N,N,0,N,00,N diff --git a/054300/price/prices-20250301.csv b/054300/price/prices-20250301.csv index 0a947d18bb3b..999897cc47d5 100644 --- a/054300/price/prices-20250301.csv +++ b/054300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-13,5,-2.35,88341052,161944,35.08,556,556,539,720,388,554,545.86,0.39,0,-6084,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,363,135.25,0.68,12,0.24,4.00,800.00,769,20250212,-29.65,416,20241209,30.05,769,-29.65,20250212,479,12.94,20250102,769,-29.65,20250212,416,30.05,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,-7,5,-1.26,72606779,132932,28.80,556,556,539,720,388,554,546.19,0.39,0,-3051,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,367,136.75,0.68,12,0.20,4.00,800.00,769,20250212,-28.87,416,20241209,31.49,769,-28.87,20250212,479,14.20,20250102,769,-28.87,20250212,416,31.49,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,-7,5,-1.26,51728270,94593,20.49,556,556,539,720,388,554,546.85,0.39,0,-1979,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,367,136.75,0.68,12,0.14,4.00,800.00,769,20250212,-28.87,416,20241209,31.49,769,-28.87,20250212,479,14.20,20250102,769,-28.87,20250212,416,31.49,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,130528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,-8,5,-1.44,40302126,73559,15.94,556,556,539,720,388,554,547.89,0.39,0,-2965,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,366,136.50,0.68,12,0.11,4.00,800.00,769,20250212,-29.00,416,20241209,31.25,769,-29.00,20250212,479,13.99,20250102,769,-29.00,20250212,416,31.25,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,120529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,548,-6,5,-1.08,29460662,53713,11.64,556,556,539,720,388,554,548.48,0.39,0,-4407,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,367,137.00,0.69,12,0.08,4.00,800.00,769,20250212,-28.74,416,20241209,31.73,769,-28.74,20250212,479,14.41,20250102,769,-28.74,20250212,416,31.73,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,110528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-3,5,-0.54,20482154,37325,8.09,556,556,539,720,388,554,548.75,0.39,0,-4269,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,369,137.75,0.69,12,0.06,4.00,800.00,769,20250212,-28.35,416,20241209,32.45,769,-28.35,20250212,479,15.03,20250102,769,-28.35,20250212,416,32.45,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,100525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,0,3,0.00,13457465,24553,5.32,556,556,539,720,388,554,548.10,0.39,0,-2047,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,371,138.50,0.69,12,0.04,4.00,800.00,769,20250212,-27.96,416,20241209,33.17,769,-27.96,20250212,479,15.66,20250102,769,-27.96,20250212,416,33.17,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N +20250307,090529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,548,-6,5,-1.08,1680038,3091,0.67,556,556,539,720,388,554,543.53,0.39,0,0,594,574,562,542,530,568,536,335,166,500,390,1,1,67006296,367,137.00,0.69,12,0.00,4.00,800.00,769,20250212,-28.74,416,20241209,31.73,769,-28.74,20250212,479,14.41,20250102,769,-28.74,20250212,416,31.73,20241209,1.11,N,054300,500,335 억,,262419,N,N,0,N,00,N 20250306,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,-16,5,-2.81,257011106,454117,249.17,580,582,550,741,399,570,565.96,0.43,0,-25429,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,371,138.50,0.69,12,0.68,4.00,800.00,769,20250212,-27.96,416,20241209,33.17,769,-27.96,20250212,479,15.66,20250102,769,-27.96,20250212,416,33.17,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N 20250306,150524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,558,-12,5,-2.11,247890847,437659,240.14,580,582,550,741,399,570,566.40,0.43,0,-21861,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,374,139.50,0.70,12,0.65,4.00,800.00,769,20250212,-27.44,416,20241209,34.13,769,-27.44,20250212,479,16.49,20250102,769,-27.44,20250212,416,34.13,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N 20250306,140524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,-14,5,-2.46,239079584,421819,231.45,580,582,550,741,399,570,566.78,0.43,0,-15614,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,373,139.00,0.69,12,0.63,4.00,800.00,769,20250212,-27.70,416,20241209,33.65,769,-27.70,20250212,479,16.08,20250102,769,-27.70,20250212,416,33.65,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N diff --git a/054410/price/prices-20250301.csv b/054410/price/prices-20250301.csv index 7fec4be7fcb1..7177f552f215 100644 --- a/054410/price/prices-20250301.csv +++ b/054410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,80,2,2.37,15075485,4433,101.37,3370,3540,3370,4380,2360,3370,3400.74,0.28,0,-41,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,198,6.62,0.42,12,0.08,521.00,8259.00,5270,20240326,-34.54,2850,20241209,21.05,3635,-5.09,20250220,3170,8.83,20250108,5270,-34.54,20240326,2850,21.05,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,35,2,1.04,14910845,4385,100.27,3370,3540,3370,4380,2360,3370,3400.42,0.28,0,-20,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,195,6.54,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.39,2850,20241209,19.47,3635,-6.33,20250220,3170,7.41,20250108,5270,-35.39,20240326,2850,19.47,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,80,2,2.37,13427465,3951,90.35,3370,3540,3370,4380,2360,3370,3398.50,0.28,0,-22,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,198,6.62,0.42,12,0.07,521.00,8259.00,5270,20240326,-34.54,2850,20241209,21.05,3635,-5.09,20250220,3170,8.83,20250108,5270,-34.54,20240326,2850,21.05,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,130528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,65,2,1.93,10388215,3059,69.95,3370,3540,3370,4380,2360,3370,3395.95,0.28,0,2,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,197,6.59,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.82,2850,20241209,20.53,3635,-5.50,20250220,3170,8.36,20250108,5270,-34.82,20240326,2850,20.53,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,30,2,0.89,10381365,3057,69.91,3370,3540,3370,4380,2360,3370,3395.93,0.28,0,2,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,195,6.53,0.41,12,0.05,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3635,-6.46,20250220,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,110528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,85,2,2.52,10347040,3047,69.68,3370,3540,3370,4380,2360,3370,3395.81,0.28,0,2,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,198,6.63,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.44,2850,20241209,21.23,3635,-4.95,20250220,3170,8.99,20250108,5270,-34.44,20240326,2850,21.23,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,20,2,0.59,1139620,338,7.73,3370,3405,3370,4380,2360,3370,3371.66,0.28,0,-3,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,194,6.51,0.41,12,0.01,521.00,8259.00,5270,20240326,-35.67,2850,20241209,18.95,3635,-6.74,20250220,3170,6.94,20250108,5270,-35.67,20240326,2850,18.95,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N +20250307,090529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,0,3,0.00,984040,292,6.68,3370,3370,3370,4380,2360,3370,3370.00,0.28,0,0,3543,3456,3408,3321,3273,3432,3297,29,1010,500,2350,5,1,5726444,193,6.47,0.41,12,0.01,521.00,8259.00,5270,20240326,-36.05,2850,20241209,18.25,3635,-7.29,20250220,3170,6.31,20250108,5270,-36.05,20240326,2850,18.25,20241209,0.57,N,054410,500,28 억,,16017,N,N,0,N,00,N 20250306,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-25,5,-0.74,12540955,3705,69.02,3395,3495,3360,4410,2380,3395,3384.87,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,193,6.47,0.41,12,0.06,521.00,8259.00,5270,20240326,-36.05,2850,20241209,18.25,3635,-7.29,20250220,3170,6.31,20250108,5270,-36.05,20240326,2850,18.25,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N 20250306,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-35,5,-1.03,11863580,3504,65.28,3395,3495,3360,4410,2380,3395,3385.72,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,192,6.45,0.41,12,0.06,521.00,8259.00,5270,20240326,-36.24,2850,20241209,17.89,3635,-7.57,20250220,3170,5.99,20250108,5270,-36.24,20240326,2850,17.89,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N 20250306,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-10,5,-0.29,8930805,2633,49.05,3395,3495,3370,4410,2380,3395,3391.87,0.27,0,326,3508,3451,3378,3321,3248,3480,3350,29,1015,500,2370,5,1,5726444,194,6.50,0.41,12,0.05,521.00,8259.00,5270,20240326,-35.77,2850,20241209,18.77,3635,-6.88,20250220,3170,6.78,20250108,5270,-35.77,20240326,2850,18.77,20241209,0.57,N,054410,500,28 억,,15691,N,N,0,N,00,N diff --git a/054450/price/prices-20250301.csv b/054450/price/prices-20250301.csv index 0d40ac926717..be452b24b861 100644 --- a/054450/price/prices-20250301.csv +++ b/054450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,-50,5,-0.34,780469790,52935,87.71,14520,14940,14520,19130,10310,14720,14743.98,0.00,0,5094,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2222,3.55,0.88,12,0.35,4136.00,16590.00,32400,20240320,-54.72,9900,20241209,48.18,19700,-25.53,20250218,12730,15.24,20250102,32400,-54.72,20240320,9900,48.18,20241209,4.65,N,054450,500,75 억,,0,N,N,71,N,00,N +20250307,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,0,3,0.00,722028535,48954,81.11,14520,14940,14520,19130,10310,14720,14749.18,0.00,0,5781,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2229,3.56,0.89,12,0.32,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,32400,-54.57,20240320,9900,48.69,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,0,3,0.00,588823260,39880,66.08,14520,14940,14520,19130,10310,14720,14764.99,0.00,0,5676,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2229,3.56,0.89,12,0.26,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,32400,-54.57,20240320,9900,48.69,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,130529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-30,5,-0.20,425539465,28853,47.81,14520,14940,14520,19130,10310,14720,14748.63,0.00,0,1882,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2225,3.55,0.89,12,0.19,4136.00,16590.00,32400,20240320,-54.66,9900,20241209,48.38,19700,-25.43,20250218,12730,15.40,20250102,32400,-54.66,20240320,9900,48.38,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,-50,5,-0.34,388386835,26322,43.61,14520,14940,14520,19130,10310,14720,14755.35,0.00,0,1892,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2222,3.55,0.88,12,0.17,4136.00,16590.00,32400,20240320,-54.72,9900,20241209,48.18,19700,-25.53,20250218,12730,15.24,20250102,32400,-54.72,20240320,9900,48.18,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,110529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14730,10,2,0.07,318617735,21574,35.75,14520,14940,14520,19130,10310,14720,14768.82,0.00,0,2955,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2231,3.56,0.89,12,0.14,4136.00,16590.00,32400,20240320,-54.54,9900,20241209,48.79,19700,-25.23,20250218,12730,15.71,20250102,32400,-54.54,20240320,9900,48.79,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,100526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,80,2,0.54,240379555,16268,26.95,14520,14940,14520,19130,10310,14720,14776.57,0.00,0,3631,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2241,3.58,0.89,12,0.11,4136.00,16590.00,32400,20240320,-54.32,9900,20241209,49.49,19700,-24.87,20250218,12730,16.26,20250102,32400,-54.32,20240320,9900,49.49,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N +20250307,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14640,-80,5,-0.54,36045530,2478,4.11,14520,14640,14520,19130,10310,14720,14538.91,0.00,0,266,15286,15002,14766,14482,14246,14885,14365,76,4410,500,10890,10,1,15144233,2217,3.54,0.88,12,0.02,4136.00,16590.00,32400,20240320,-54.81,9900,20241209,47.88,19700,-25.69,20250218,12730,15.00,20250102,32400,-54.81,20240320,9900,47.88,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N 20250306,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,-100,5,-0.67,884919725,60139,47.83,14980,15050,14530,19260,10380,14820,14714.56,0.00,0,-10647,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2229,3.56,0.89,12,0.40,4136.00,16590.00,32400,20240320,-54.57,9900,20241209,48.69,19700,-25.28,20250218,12730,15.63,20250102,32400,-54.57,20240320,9900,48.69,20241209,4.65,N,054450,500,75 억,,0,N,N,9,N,00,N 20250306,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14660,-160,5,-1.08,827630315,56233,44.73,14980,15050,14530,19260,10380,14820,14717.87,0.00,0,-10096,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2220,3.54,0.88,12,0.37,4136.00,16590.00,32400,20240320,-54.75,9900,20241209,48.08,19700,-25.58,20250218,12730,15.16,20250102,32400,-54.75,20240320,9900,48.08,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N 20250306,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,-200,5,-1.35,721516845,49016,38.99,14980,15050,14530,19260,10380,14820,14720.02,0.00,0,-10209,15553,15186,14803,14436,14053,14995,14245,76,4440,500,10960,10,1,15144233,2214,3.53,0.88,12,0.32,4136.00,16590.00,32400,20240320,-54.88,9900,20241209,47.68,19700,-25.79,20250218,12730,14.85,20250102,32400,-54.88,20240320,9900,47.68,20241209,4.65,N,054450,500,75 억,,0,N,N,11,N,00,N diff --git a/054540/price/prices-20250301.csv b/054540/price/prices-20250301.csv index d61d1b0f07ba..3770b857fdb2 100644 --- a/054540/price/prices-20250301.csv +++ b/054540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,624874615,123510,52.51,5170,5170,4990,6650,3590,5120,5059.28,7.50,0,-13390,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.95,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-60,5,-1.17,590383320,116709,49.62,5170,5170,4990,6650,3590,5120,5058.59,7.50,0,-12339,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,658,10.91,0.92,12,0.90,464.00,5506.00,6110,20240809,-17.18,3575,20240416,41.54,5350,-5.42,20250115,4500,12.44,20250103,6110,-17.18,20240809,3575,41.54,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-30,5,-0.59,517119340,102228,43.46,5170,5170,4990,6650,3590,5120,5058.49,7.50,0,-10486,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,662,10.97,0.92,12,0.79,464.00,5506.00,6110,20240809,-16.69,3575,20240416,42.38,5350,-4.86,20250115,4500,13.11,20250103,6110,-16.69,20240809,3575,42.38,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,130529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-70,5,-1.37,398547200,78941,33.56,5170,5170,4990,6650,3590,5120,5048.67,7.50,0,-8823,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,657,10.88,0.92,12,0.61,464.00,5506.00,6110,20240809,-17.35,3575,20240416,41.26,5350,-5.61,20250115,4500,12.22,20250103,6110,-17.35,20240809,3575,41.26,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,367349730,72783,30.94,5170,5170,4990,6650,3590,5120,5047.19,7.50,0,-6534,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.56,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-70,5,-1.37,267045200,52810,22.45,5170,5170,5000,6650,3590,5120,5056.72,7.50,0,-6880,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,657,10.88,0.92,12,0.41,464.00,5506.00,6110,20240809,-17.35,3575,20240416,41.26,5350,-5.61,20250115,4500,12.22,20250103,6110,-17.35,20240809,3575,41.26,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-40,5,-0.78,194770800,38535,16.38,5170,5170,5000,6650,3590,5120,5054.39,7.50,0,138,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,660,10.95,0.92,12,0.30,464.00,5506.00,6110,20240809,-16.86,3575,20240416,42.10,5350,-5.05,20250115,4500,12.89,20250103,6110,-16.86,20240809,3575,42.10,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N +20250307,090530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-100,5,-1.95,46274560,9131,3.88,5170,5170,5020,6650,3590,5120,5067.85,7.50,0,-605,5453,5286,5183,5016,4913,5235,4965,75,1530,500,3780,10,1,13000000,653,10.82,0.91,12,0.07,464.00,5506.00,6110,20240809,-17.84,3575,20240416,40.42,5350,-6.17,20250115,4500,11.56,20250103,6110,-17.84,20240809,3575,40.42,20240416,3.04,N,054540,500,75 억,,974362,N,N,0,N,00,N 20250306,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,-140,5,-2.66,1223239270,235010,49.57,5290,5350,5080,6830,3690,5260,5205.73,7.14,0,33271,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,666,11.03,0.93,12,1.81,464.00,5506.00,6110,20240809,-16.20,3575,20240416,43.22,5350,0.00,20250115,4500,13.78,20250103,6110,-16.20,20240809,3575,43.22,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N 20250306,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-120,5,-2.28,1090874520,209104,44.11,5290,5350,5120,6830,3690,5260,5216.90,7.14,0,22859,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,668,11.08,0.93,12,1.61,464.00,5506.00,6110,20240809,-15.88,3575,20240416,43.78,5350,0.00,20250115,4500,14.22,20250103,6110,-15.88,20240809,3575,43.78,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N 20250306,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-60,5,-1.14,866551715,165508,34.91,5290,5350,5140,6830,3690,5260,5235.71,7.14,0,11919,5510,5385,5175,5050,4840,5447,5112,75,1570,500,3890,10,1,13000000,676,11.21,0.94,12,1.27,464.00,5506.00,6110,20240809,-14.89,3575,20240416,45.45,5350,0.00,20250115,4500,15.56,20250103,6110,-14.89,20240809,3575,45.45,20240416,3.09,N,054540,500,75 억,,928522,N,N,0,N,00,N diff --git a/054620/price/prices-20250301.csv b/054620/price/prices-20250301.csv index 3a28ca15ec0d..da616d3ed369 100644 --- a/054620/price/prices-20250301.csv +++ b/054620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,115464360,18879,68.69,6070,6230,6040,7930,4270,6100,6116.02,1.58,0,-3234,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1214,9.73,0.54,12,0.09,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,150530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,110380650,18045,65.65,6070,6230,6040,7930,4270,6100,6116.97,1.58,0,-3017,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1214,9.73,0.54,12,0.09,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,140528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,-40,5,-0.66,98090710,16026,58.31,6070,6230,6040,7930,4270,6100,6120.72,1.58,0,-2555,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1206,9.67,0.54,12,0.08,627.00,11280.00,8400,20240624,-27.86,4285,20250203,41.42,6540,-7.34,20250217,4285,41.42,20250203,8400,-27.86,20240624,4285,41.42,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,130529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,92856580,15165,55.17,6070,6230,6040,7930,4270,6100,6123.08,1.58,0,-2538,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1214,9.73,0.54,12,0.08,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,120530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-20,5,-0.33,79827470,13016,47.36,6070,6230,6070,7930,4270,6100,6133.03,1.58,0,-2205,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1210,9.70,0.54,12,0.07,627.00,11280.00,8400,20240624,-27.62,4285,20250203,41.89,6540,-7.03,20250217,4285,41.89,20250203,8400,-27.62,20240624,4285,41.89,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,110529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,69814130,11372,41.37,6070,6230,6070,7930,4270,6100,6139.13,1.58,0,-1965,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1214,9.73,0.54,12,0.06,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,100526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,0,3,0.00,44409130,7218,26.26,6070,6230,6070,7930,4270,6100,6152.55,1.58,0,-1682,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1214,9.73,0.54,12,0.04,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N +20250307,090530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-30,5,-0.49,6070,1,0.00,6070,6070,6070,7930,4270,6100,6070.00,1.58,0,0,6380,6240,6170,6030,5960,6205,5995,102,1830,500,4270,10,1,19894221,1208,9.68,0.54,12,0.00,627.00,11280.00,8400,20240624,-27.74,4285,20250203,41.66,6540,-7.19,20250217,4285,41.66,20250203,8400,-27.74,20240624,4285,41.66,20250203,0.76,N,054620,500,101 억,,314380,N,N,0,N,00,N 20250306,160526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-110,5,-1.77,170955550,27486,53.12,6210,6310,6100,8070,4350,6210,6219.84,1.59,0,-11176,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1214,9.73,0.54,12,0.14,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N 20250306,150525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-60,5,-0.97,161376360,25919,50.09,6210,6310,6110,8070,4350,6210,6226.37,1.59,0,-10085,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1223,9.81,0.55,12,0.13,627.00,11280.00,8400,20240624,-26.79,4285,20250203,43.52,6540,-5.96,20250217,4285,43.52,20250203,8400,-26.79,20240624,4285,43.52,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N 20250306,140525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-100,5,-1.61,135302920,21694,41.92,6210,6310,6110,8070,4350,6210,6237.27,1.59,0,-7930,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1216,9.74,0.54,12,0.11,627.00,11280.00,8400,20240624,-27.26,4285,20250203,42.59,6540,-6.57,20250217,4285,42.59,20250203,8400,-27.26,20240624,4285,42.59,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N diff --git a/054630/price/prices-20250301.csv b/054630/price/prices-20250301.csv index df33b321329a..33a25fbdba8e 100644 --- a/054630/price/prices-20250301.csv +++ b/054630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160528,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,150531,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,140528,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,130530,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,120530,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,110529,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,100527,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250307,090531,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3160,20240223,-50.00,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250306,160527,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250306,150526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250306,140525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250301.csv b/054670/price/prices-20250301.csv index 04549da7dd53..478de73a55f3 100644 --- a/054670/price/prices-20250301.csv +++ b/054670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-70,5,-0.99,293937840,41947,81.93,7030,7070,6970,9150,4930,7040,7007.36,0.30,0,-17143,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1001,7.97,0.89,12,0.29,874.00,7832.00,11700,20240715,-40.43,6180,20241209,12.78,8420,-17.22,20250106,6810,2.35,20250203,11700,-40.43,20240715,6180,12.78,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-50,5,-0.71,238523140,34001,66.41,7030,7070,6980,9150,4930,7040,7015.18,0.30,0,-16551,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1003,8.00,0.89,12,0.24,874.00,7832.00,11700,20240715,-40.26,6180,20241209,13.11,8420,-16.98,20250106,6810,2.64,20250203,11700,-40.26,20240715,6180,13.11,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-40,5,-0.57,139466390,19832,38.74,7030,7070,6990,9150,4930,7040,7032.39,0.30,0,-7310,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1005,8.01,0.89,12,0.14,874.00,7832.00,11700,20240715,-40.17,6180,20241209,13.27,8420,-16.86,20250106,6810,2.79,20250203,11700,-40.17,20240715,6180,13.27,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,130530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,0,3,0.00,102681490,14586,28.49,7030,7070,6990,9150,4930,7040,7039.73,0.30,0,-5417,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1011,8.05,0.90,12,0.10,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,0,3,0.00,79735010,11322,22.12,7030,7070,6990,9150,4930,7040,7042.48,0.30,0,-5273,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1011,8.05,0.90,12,0.08,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,10,2,0.14,52432130,7444,14.54,7030,7070,6990,9150,4930,7040,7043.54,0.30,0,-3988,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1012,8.07,0.90,12,0.05,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,20,2,0.28,11649730,1656,3.23,7030,7070,6990,9150,4930,7040,7034.86,0.30,0,-670,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1013,8.08,0.90,12,0.01,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N +20250307,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-10,5,-0.14,302290,43,0.08,7030,7030,7030,9150,4930,7040,7030.00,0.30,0,-13,7166,7102,7046,6982,6926,7075,6955,72,2110,500,5200,10,1,14354920,1009,8.04,0.90,12,0.00,874.00,7832.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6810,3.23,20250203,11700,-39.91,20240715,6180,13.75,20241209,3.61,N,054670,500,71 억,,42545,N,N,0,N,00,N 20250306,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-50,5,-0.71,358421780,50877,313.22,7100,7110,6990,9210,4970,7090,7044.87,0.27,0,5005,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1011,8.05,0.90,12,0.35,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N 20250306,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-40,5,-0.56,298266720,42328,260.59,7100,7110,6990,9210,4970,7090,7046.56,0.27,0,12212,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1012,8.07,0.90,12,0.29,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N 20250306,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,250836440,35596,219.15,7100,7110,6990,9210,4970,7090,7046.76,0.27,0,18265,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1013,8.08,0.90,12,0.25,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N diff --git a/054780/price/prices-20250301.csv b/054780/price/prices-20250301.csv index 970bac1bddb2..cd1359c63db0 100644 --- a/054780/price/prices-20250301.csv +++ b/054780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,-110,5,-2.51,798451890,182071,89.37,4390,4545,4280,5700,3075,4390,4385.42,6.60,0,-27933,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,837,-15.51,1.42,12,0.93,-276.00,3004.00,7750,20240510,-44.77,3875,20241115,10.45,5500,-22.18,20250221,3990,7.27,20250219,7750,-44.77,20240510,3875,10.45,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,150531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,-85,5,-1.94,746129685,169873,83.38,4390,4545,4290,5700,3075,4390,4392.28,6.60,0,-26276,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,842,-15.60,1.43,12,0.87,-276.00,3004.00,7750,20240510,-44.45,3875,20241115,11.10,5500,-21.73,20250221,3990,7.89,20250219,7750,-44.45,20240510,3875,11.10,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,140529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,-60,5,-1.37,634275655,143910,70.64,4390,4545,4325,5700,3075,4390,4407.45,6.60,0,-27681,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,846,-15.69,1.44,12,0.74,-276.00,3004.00,7750,20240510,-44.13,3875,20241115,11.74,5500,-21.27,20250221,3990,8.52,20250219,7750,-44.13,20240510,3875,11.74,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,130530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,-15,5,-0.34,481266320,108762,53.39,4390,4545,4345,5700,3075,4390,4424.95,6.60,0,-19379,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,855,-15.85,1.46,12,0.56,-276.00,3004.00,7750,20240510,-43.55,3875,20241115,12.90,5500,-20.45,20250221,3990,9.65,20250219,7750,-43.55,20240510,3875,12.90,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,0,3,0.00,384281958,86594,42.51,4390,4545,4345,5700,3075,4390,4437.74,6.60,0,-4112,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,858,-15.91,1.46,12,0.44,-276.00,3004.00,7750,20240510,-43.35,3875,20241115,13.29,5500,-20.18,20250221,3990,10.03,20250219,7750,-43.35,20240510,3875,13.29,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,110530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,20,2,0.46,310617248,69799,34.26,4390,4545,4345,5700,3075,4390,4450.17,6.60,0,8642,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,862,-15.98,1.47,12,0.36,-276.00,3004.00,7750,20240510,-43.10,3875,20241115,13.81,5500,-19.82,20250221,3990,10.53,20250219,7750,-43.10,20240510,3875,13.81,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,100527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,45,2,1.03,253444335,56835,27.90,4390,4545,4345,5700,3075,4390,4459.30,6.60,0,5194,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,867,-16.07,1.48,12,0.29,-276.00,3004.00,7750,20240510,-42.77,3875,20241115,14.45,5500,-19.36,20250221,3990,11.15,20250219,7750,-42.77,20240510,3875,14.45,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N +20250307,090531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,-5,5,-0.11,21318105,4871,2.39,4390,4410,4345,5700,3075,4390,4376.54,6.60,0,-1003,4643,4516,4398,4271,4153,4580,4335,98,1310,500,3160,5,1,19547793,857,-15.89,1.46,12,0.02,-276.00,3004.00,7750,20240510,-43.42,3875,20241115,13.16,5500,-20.27,20250221,3990,9.90,20250219,7750,-43.42,20240510,3875,13.16,20241115,2.74,N,054780,500,97 억,,1290609,N,N,79,N,00,N 20250306,160527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,75,2,1.74,880545550,200675,224.70,4315,4525,4280,5600,3025,4315,4387.91,6.68,0,-15397,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,858,-15.91,1.46,12,1.03,-276.00,3004.00,7750,20240510,-43.35,3875,20241115,13.29,5500,-20.18,20250221,3990,10.03,20250219,7750,-43.35,20240510,3875,13.29,20241115,2.80,N,054780,500,97 억,,1305975,N,N,79,N,00,N 20250306,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,60,2,1.39,841584335,191790,214.76,4315,4525,4280,5600,3025,4315,4388.05,6.68,0,-16206,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,855,-15.85,1.46,12,0.98,-276.00,3004.00,7750,20240510,-43.55,3875,20241115,12.90,5500,-20.45,20250221,3990,9.65,20250219,7750,-43.55,20240510,3875,12.90,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N 20250306,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,100,2,2.32,772954760,176087,197.17,4315,4525,4280,5600,3025,4315,4389.62,6.68,0,-17593,4421,4367,4311,4257,4201,4395,4285,98,1285,500,3100,5,1,19547793,863,-16.00,1.47,12,0.90,-276.00,3004.00,7750,20240510,-43.03,3875,20241115,13.94,5500,-19.73,20250221,3990,10.65,20250219,7750,-43.03,20240510,3875,13.94,20241115,2.80,N,054780,500,97 억,,1305975,N,N,0,N,00,N diff --git a/054800/price/prices-20250301.csv b/054800/price/prices-20250301.csv index 8561eddf5c5a..206017b25945 100644 --- a/054800/price/prices-20250301.csv +++ b/054800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160529,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8740,-340,5,-3.74,928369840,107438,1036.05,9080,9150,8450,11800,6360,9080,8640.96,0.69,0,7450,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,904,4.32,0.30,12,1.04,2023.00,28942.00,11590,20240223,-24.59,8450,20250307,3.43,9780,-10.63,20250219,8450,3.43,20250307,11500,-24.00,20240329,8450,3.43,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,150532,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8810,-270,5,-2.97,896506860,103811,1001.07,9080,9150,8450,11800,6360,9080,8635.95,0.69,0,8405,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,912,4.35,0.30,12,1.00,2023.00,28942.00,11590,20240223,-23.99,8450,20250307,4.26,9780,-9.92,20250219,8450,4.26,20250307,11500,-23.39,20240329,8450,4.26,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,140529,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8810,-270,5,-2.97,885619520,102575,989.15,9080,9150,8450,11800,6360,9080,8633.87,0.69,0,8288,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,912,4.35,0.30,12,0.99,2023.00,28942.00,11590,20240223,-23.99,8450,20250307,4.26,9780,-9.92,20250219,8450,4.26,20250307,11500,-23.39,20240329,8450,4.26,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,130530,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8820,-260,5,-2.86,884243810,102419,987.65,9080,9150,8450,11800,6360,9080,8633.59,0.69,0,8289,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,913,4.36,0.30,12,0.99,2023.00,28942.00,11590,20240223,-23.90,8450,20250307,4.38,9780,-9.82,20250219,8450,4.38,20250307,11500,-23.30,20240329,8450,4.38,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,120531,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8750,-330,5,-3.63,833325250,96602,931.55,9080,9150,8450,11800,6360,9080,8626.38,0.69,0,8882,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,905,4.33,0.30,12,0.93,2023.00,28942.00,11590,20240223,-24.50,8450,20250307,3.55,9780,-10.53,20250219,8450,3.55,20250307,11500,-23.91,20240329,8450,3.55,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,110530,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8750,-330,5,-3.63,782449215,90758,875.20,9080,9150,8450,11800,6360,9080,8621.27,0.69,0,8903,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,905,4.33,0.30,12,0.88,2023.00,28942.00,11590,20240223,-24.50,8450,20250307,3.55,9780,-10.53,20250219,8450,3.55,20250307,11500,-23.91,20240329,8450,3.55,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,100527,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8590,-490,5,-5.40,565120770,65628,632.86,9080,9150,8450,11800,6360,9080,8610.97,0.69,0,2211,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,889,4.25,0.30,12,0.63,2023.00,28942.00,11590,20240223,-25.88,8450,20250307,1.66,9780,-12.17,20250219,8450,1.66,20250307,11500,-25.30,20240329,8450,1.66,20250307,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N +20250307,090531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,70,2,0.77,635810,70,0.68,9080,9150,9080,11800,6360,9080,9083.00,0.69,0,-1,9120,9100,9080,9060,9040,9090,9050,52,2720,500,6350,10,1,10347756,947,4.52,0.32,12,0.00,2023.00,28942.00,11590,20240223,-21.05,8740,20241115,4.69,9780,-6.44,20250219,8980,1.89,20250305,11500,-20.43,20240329,8740,4.69,20241115,0.00,N,054800,500,51 억,,71178,N,N,0,N,00,N 20250306,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,0,3,0.00,94295080,10370,63.28,9100,9100,9060,11800,6360,9080,9093.06,0.70,0,-51,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,940,4.49,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.66,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N 20250306,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-20,5,-0.22,93695800,10304,62.88,9100,9100,9060,11800,6360,9080,9093.15,0.70,0,-28,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,938,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.83,8740,20241115,3.66,9780,-7.36,20250219,8980,0.89,20250305,11500,-21.22,20240329,8740,3.66,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N 20250306,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,0,3,0.00,93677680,10302,62.87,9100,9100,9060,11800,6360,9080,9093.15,0.70,0,-28,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,940,4.49,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.66,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N diff --git a/054920/price/prices-20250301.csv b/054920/price/prices-20250301.csv index b42cda1f4d60..53c8a49bc0eb 100644 --- a/054920/price/prices-20250301.csv +++ b/054920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-90,5,-3.11,390700952,137872,169.09,2870,2890,2770,3755,2025,2890,2834.30,2.16,0,-14854,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,790,87.50,0.52,12,0.49,32.00,5345.00,4200,20240223,-33.33,2135,20240805,31.15,3690,-24.12,20250106,2770,1.08,20250307,3895,-28.11,20240514,2135,31.15,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-90,5,-3.11,372266402,131276,161.00,2870,2890,2770,3755,2025,2890,2835.75,2.16,0,-15081,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,790,87.50,0.52,12,0.47,32.00,5345.00,4200,20240223,-33.33,2135,20240805,31.15,3690,-24.12,20250106,2770,1.08,20250307,3895,-28.11,20240514,2135,31.15,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,140529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,-50,5,-1.73,226650787,79519,97.53,2870,2890,2820,3755,2025,2890,2850.27,2.16,0,-3594,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,801,88.75,0.53,12,0.28,32.00,5345.00,4200,20240223,-32.38,2135,20240805,33.02,3690,-23.04,20250106,2780,2.16,20250304,3895,-27.09,20240514,2135,33.02,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,130531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-25,5,-0.87,204114102,71600,87.81,2870,2890,2820,3755,2025,2890,2850.76,2.16,0,-2422,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,808,89.53,0.54,12,0.25,32.00,5345.00,4200,20240223,-31.79,2135,20240805,34.19,3690,-22.36,20250106,2780,3.06,20250304,3895,-26.44,20240514,2135,34.19,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-45,5,-1.56,192630142,67568,82.87,2870,2890,2820,3755,2025,2890,2850.91,2.16,0,-1333,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,803,88.91,0.53,12,0.24,32.00,5345.00,4200,20240223,-32.26,2135,20240805,33.26,3690,-22.90,20250106,2780,2.34,20250304,3895,-26.96,20240514,2135,33.26,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,110530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-15,5,-0.52,60236867,21034,25.80,2870,2890,2835,3755,2025,2890,2863.79,2.16,0,3613,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,811,89.84,0.54,12,0.07,32.00,5345.00,4200,20240223,-31.55,2135,20240805,34.66,3690,-22.09,20250106,2780,3.42,20250304,3895,-26.19,20240514,2135,34.66,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,100528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-30,5,-1.04,35498777,12408,15.22,2870,2890,2835,3755,2025,2890,2860.96,2.16,0,1159,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,807,89.38,0.54,12,0.04,32.00,5345.00,4200,20240223,-31.90,2135,20240805,33.96,3690,-22.49,20250106,2780,2.88,20250304,3895,-26.57,20240514,2135,33.96,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N +20250307,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-20,5,-0.69,10546855,3691,4.53,2870,2870,2835,3755,2025,2890,2857.45,2.16,0,-537,2956,2922,2896,2862,2836,2910,2850,141,865,500,1840,5,1,28217081,810,89.69,0.54,12,0.01,32.00,5345.00,4200,20240223,-31.67,2135,20240805,34.43,3690,-22.22,20250106,2780,3.24,20250304,3895,-26.32,20240514,2135,34.43,20240805,1.38,N,054920,500,141 억,,610490,N,N,0,N,00,N 20250306,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-10,5,-0.34,233864707,80735,215.70,2900,2930,2870,3770,2030,2900,2896.69,2.12,0,2412,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,815,90.31,0.54,12,0.29,32.00,5345.00,4220,20240222,-31.52,2135,20240805,35.36,3690,-21.68,20250106,2780,3.96,20250304,3895,-25.80,20240514,2135,35.36,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N 20250306,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,5,2,0.17,208060107,71840,191.94,2900,2930,2870,3770,2030,2900,2896.15,2.12,0,4291,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,820,90.78,0.54,12,0.25,32.00,5345.00,4220,20240222,-31.16,2135,20240805,36.07,3690,-21.27,20250106,2780,4.50,20250304,3895,-25.42,20240514,2135,36.07,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N 20250306,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,20,2,0.69,182436060,63024,168.38,2900,2930,2870,3770,2030,2900,2894.69,2.12,0,5359,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,824,91.25,0.55,12,0.22,32.00,5345.00,4220,20240222,-30.81,2135,20240805,36.77,3690,-20.87,20250106,2780,5.04,20250304,3895,-25.03,20240514,2135,36.77,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N diff --git a/054930/price/prices-20250301.csv b/054930/price/prices-20250301.csv index fa49e4d3a18f..0e0b2baa384f 100644 --- a/054930/price/prices-20250301.csv +++ b/054930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,0,3,0.00,224593000,9872,100.63,22750,23050,22550,29750,16050,22900,22750.49,2.14,0,-1342,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,687,3.42,0.54,12,0.33,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,150532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22600,-300,5,-1.31,204388350,8979,91.53,22750,23050,22550,29750,16050,22900,22762.93,2.14,0,-935,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,678,3.37,0.53,12,0.30,6698.00,42319.00,33650,20240607,-32.84,20100,20240805,12.44,26100,-13.41,20250213,21750,3.91,20250305,33650,-32.84,20240607,20100,12.44,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,140530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,0,3,0.00,105898700,4632,47.22,22750,23050,22700,29750,16050,22900,22862.41,2.14,0,1082,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,687,3.42,0.54,12,0.15,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,130531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,0,3,0.00,92992250,4067,41.46,22750,23050,22700,29750,16050,22900,22865.07,2.14,0,1142,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,687,3.42,0.54,12,0.14,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,120532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,50,2,0.22,72367700,3165,32.26,22750,23050,22700,29750,16050,22900,22864.99,2.14,0,606,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,689,3.43,0.54,12,0.11,6698.00,42319.00,33650,20240607,-31.80,20100,20240805,14.18,26100,-12.07,20250213,21750,5.52,20250305,33650,-31.80,20240607,20100,14.18,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,110531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,0,3,0.00,37093200,1624,16.55,22750,23000,22700,29750,16050,22900,22840.64,2.14,0,-134,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,687,3.42,0.54,12,0.05,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,100528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22700,-200,5,-0.87,32351400,1417,14.44,22750,23000,22700,29750,16050,22900,22830.91,2.14,0,-302,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,681,3.39,0.54,12,0.05,6698.00,42319.00,33650,20240607,-32.54,20100,20240805,12.94,26100,-13.03,20250213,21750,4.37,20250305,33650,-32.54,20240607,20100,12.94,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N +20250307,090532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22800,-100,5,-0.44,2368800,104,1.06,22750,22950,22750,29750,16050,22900,22776.92,2.14,0,1,23700,23300,23100,22700,22500,23200,22600,150,6850,5000,16480,50,1,3000000,684,3.40,0.54,12,0.00,6698.00,42319.00,33650,20240607,-32.24,20100,20240805,13.43,26100,-12.64,20250213,21750,4.83,20250305,33650,-32.24,20240607,20100,13.43,20240805,2.94,N,054930,5000,150 억,,64058,N,N,0,N,00,N 20250306,160528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,-300,5,-1.29,221442150,9560,15.08,23500,23500,22900,30150,16250,23200,23170.48,1.97,0,-2919,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,687,3.42,0.54,12,0.32,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N 20250306,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,-200,5,-0.86,193282300,8331,13.14,23500,23500,22950,30150,16250,23200,23200.37,1.97,0,-3266,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,690,3.43,0.54,12,0.28,6698.00,42319.00,33650,20240607,-31.65,20100,20240805,14.43,26100,-11.88,20250213,21750,5.75,20250305,33650,-31.65,20240607,20100,14.43,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N 20250306,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,50,2,0.22,163851700,7054,11.13,23500,23500,23000,30150,16250,23200,23228.20,1.97,0,-3454,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,698,3.47,0.55,12,0.24,6698.00,42319.00,33650,20240607,-30.91,20100,20240805,15.67,26100,-10.92,20250213,21750,6.90,20250305,33650,-30.91,20240607,20100,15.67,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N diff --git a/054940/price/prices-20250301.csv b/054940/price/prices-20250301.csv index 33d724aee06e..f9ddf37e8d5d 100644 --- a/054940/price/prices-20250301.csv +++ b/054940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,747,-7,5,-0.93,216044120,288548,320.06,753,769,735,980,528,754,748.73,2.22,0,15204,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,248,-32.48,0.41,12,0.87,-23.00,1836.00,888,20250221,-15.88,623,20240805,19.90,888,-15.88,20250221,689,8.42,20250203,888,-15.88,20250221,623,19.90,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,150532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,-12,5,-1.59,206695362,275940,306.08,753,769,735,980,528,754,749.06,2.22,0,16907,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,246,-32.26,0.40,12,0.83,-23.00,1836.00,888,20250221,-16.44,623,20240805,19.10,888,-16.44,20250221,689,7.69,20250203,888,-16.44,20250221,623,19.10,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,140530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-4,5,-0.53,177688524,236771,262.63,753,769,745,980,528,754,750.47,2.22,0,15573,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,249,-32.61,0.41,12,0.71,-23.00,1836.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,130531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-6,5,-0.80,172168075,229393,254.45,753,769,745,980,528,754,750.54,2.22,0,14947,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,248,-32.52,0.41,12,0.69,-23.00,1836.00,888,20250221,-15.77,623,20240805,20.06,888,-15.77,20250221,689,8.56,20250203,888,-15.77,20250221,623,20.06,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,120532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,750,-4,5,-0.53,149873446,199590,221.39,753,769,746,980,528,754,750.91,2.22,0,13276,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,249,-32.61,0.41,12,0.60,-23.00,1836.00,888,20250221,-15.54,623,20240805,20.39,888,-15.54,20250221,689,8.85,20250203,888,-15.54,20250221,623,20.39,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,110531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,1,2,0.13,95813439,127511,141.44,753,769,746,980,528,754,751.41,2.22,0,11791,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,250,-32.83,0.41,12,0.38,-23.00,1836.00,888,20250221,-14.98,623,20240805,21.19,888,-14.98,20250221,689,9.58,20250203,888,-14.98,20250221,623,21.19,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,100528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,753,-1,5,-0.13,37192665,49508,54.91,753,769,746,980,528,754,751.25,2.22,0,8123,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,250,-32.74,0.41,12,0.15,-23.00,1836.00,888,20250221,-15.20,623,20240805,20.87,888,-15.20,20250221,689,9.29,20250203,888,-15.20,20250221,623,20.87,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N +20250307,090532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,15,2,1.99,9746248,12932,14.34,753,769,753,980,528,754,753.65,2.22,0,6942,786,770,760,744,734,765,739,166,226,500,520,1,1,33173548,255,-33.43,0.42,12,0.04,-23.00,1836.00,888,20250221,-13.40,623,20240805,23.43,888,-13.40,20250221,689,11.61,20250203,888,-13.40,20250221,623,23.43,20240805,0.01,N,054940,500,165 억,,737120,N,N,0,N,00,N 20250306,160528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,-22,5,-2.84,68593597,90131,52.88,769,776,750,1008,544,776,761.05,2.17,0,-1599,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,250,-32.78,0.41,12,0.27,-23.00,1836.00,888,20250221,-15.09,623,20240805,21.03,888,-15.09,20250221,689,9.43,20250203,888,-15.09,20250221,623,21.03,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N 20250306,150527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-14,5,-1.80,42891498,55993,32.85,769,776,752,1008,544,776,766.02,2.17,0,-1317,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,253,-33.13,0.42,12,0.17,-23.00,1836.00,888,20250221,-14.19,623,20240805,22.31,888,-14.19,20250221,689,10.60,20250203,888,-14.19,20250221,623,22.31,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N 20250306,140526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-12,5,-1.55,32706391,42559,24.97,769,776,760,1008,544,776,768.50,2.17,0,-2831,791,783,770,762,749,787,766,166,232,500,540,1,1,33173548,253,-33.22,0.42,12,0.13,-23.00,1836.00,888,20250221,-13.96,623,20240805,22.63,888,-13.96,20250221,689,10.89,20250203,888,-13.96,20250221,623,22.63,20240805,0.01,N,054940,500,165 억,,718732,N,N,0,N,00,N diff --git a/054950/price/prices-20250301.csv b/054950/price/prices-20250301.csv index e72f2f8788dc..7f4bdc3a2d33 100644 --- a/054950/price/prices-20250301.csv +++ b/054950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20950,-150,5,-0.71,627362725,29599,44.61,21000,21450,20950,27400,14800,21100,21195.70,9.50,0,4524,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2533,9.65,1.25,12,0.24,2171.00,16796.00,32800,20240422,-36.13,16970,20241209,23.45,22900,-8.52,20250207,18990,10.32,20250103,32800,-36.13,20240422,16970,23.45,20241209,1.96,N,054950,500,60 억,,1149128,N,N,821,N,00,N +20250307,150533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,150,2,0.71,570886525,26908,40.55,21000,21450,20950,27400,14800,21100,21216.24,9.50,0,3703,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2569,9.79,1.27,12,0.22,2171.00,16796.00,32800,20240422,-35.21,16970,20241209,25.22,22900,-7.21,20250207,18990,11.90,20250103,32800,-35.21,20240422,16970,25.22,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,140530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,100,2,0.47,478845025,22551,33.99,21000,21450,20950,27400,14800,21100,21233.87,9.50,0,4296,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2563,9.77,1.26,12,0.19,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,130532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,100,2,0.47,423547775,19943,30.06,21000,21450,20950,27400,14800,21100,21237.92,9.50,0,2972,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2563,9.77,1.26,12,0.16,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,120532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,50,2,0.24,350533900,16498,24.87,21000,21450,20950,27400,14800,21100,21247.05,9.50,0,2263,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2557,9.74,1.26,12,0.14,2171.00,16796.00,32800,20240422,-35.52,16970,20241209,24.63,22900,-7.64,20250207,18990,11.37,20250103,32800,-35.52,20240422,16970,24.63,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,110531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,150,2,0.71,267767450,12596,18.98,21000,21450,20950,27400,14800,21100,21258.13,9.50,0,3110,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2569,9.79,1.27,12,0.10,2171.00,16796.00,32800,20240422,-35.21,16970,20241209,25.22,22900,-7.21,20250207,18990,11.90,20250103,32800,-35.21,20240422,16970,25.22,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,100529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,200,2,0.95,144173500,6787,10.23,21000,21400,20950,27400,14800,21100,21242.60,9.50,0,2660,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2575,9.81,1.27,12,0.06,2171.00,16796.00,32800,20240422,-35.06,16970,20241209,25.52,22900,-6.99,20250207,18990,12.16,20250103,32800,-35.06,20240422,16970,25.52,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N +20250307,090532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,100,2,0.47,7615700,362,0.55,21000,21200,21000,27400,14800,21100,21037.85,9.50,0,56,22200,21650,21350,20800,20500,21500,20650,60,6300,500,15610,50,1,12089892,2563,9.77,1.26,12,0.00,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.96,N,054950,500,60 억,,1149128,N,N,17996,N,00,N 20250306,160528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-550,5,-2.54,1414353600,66051,114.70,21650,21900,21050,28100,15200,21650,21413.07,9.54,0,-5874,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2551,9.72,1.26,12,0.55,2171.00,16796.00,32800,20240422,-35.67,16970,20241209,24.34,22900,-7.86,20250207,18990,11.11,20250103,32800,-35.67,20240422,16970,24.34,20241209,1.99,N,054950,500,60 억,,1153850,N,N,17996,N,00,N 20250306,150528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-450,5,-2.08,1347756900,62897,109.23,21650,21900,21100,28100,15200,21650,21428.00,9.54,0,-6898,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2563,9.77,1.26,12,0.52,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N 20250306,140527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,-500,5,-2.31,1078762750,50206,87.19,21650,21900,21100,28100,15200,21650,21486.73,9.54,0,-6399,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2557,9.74,1.26,12,0.42,2171.00,16796.00,32800,20240422,-35.52,16970,20241209,24.63,22900,-7.64,20250207,18990,11.37,20250103,32800,-35.52,20240422,16970,24.63,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N diff --git a/055490/price/prices-20250301.csv b/055490/price/prices-20250301.csv index 605d5be960c8..d1e65c1d0bc7 100644 --- a/055490/price/prices-20250301.csv +++ b/055490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,20,2,0.14,76557155,5436,62.29,14060,14290,13970,18270,9850,14060,14083.36,3.69,0,989,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,672,8.24,0.44,12,0.11,1708.00,32047.00,36350,20240617,-61.27,11750,20241210,19.83,15650,-10.03,20250226,12110,16.27,20250102,36350,-61.27,20240617,11750,19.83,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,150533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,10,2,0.07,70661555,5017,57.49,14060,14290,13970,18270,9850,14060,14084.42,3.69,0,989,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,671,8.24,0.44,12,0.11,1708.00,32047.00,36350,20240617,-61.29,11750,20241210,19.74,15650,-10.10,20250226,12110,16.18,20250102,36350,-61.29,20240617,11750,19.74,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,140531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14110,50,2,0.36,57596370,4090,46.87,14060,14290,13970,18270,9850,14060,14082.24,3.69,0,604,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,673,8.26,0.44,12,0.09,1708.00,32047.00,36350,20240617,-61.18,11750,20241210,20.09,15650,-9.84,20250226,12110,16.52,20250102,36350,-61.18,20240617,11750,20.09,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,130532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14180,120,2,0.85,40416730,2867,32.85,14060,14290,13970,18270,9850,14060,14097.22,3.69,0,187,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,676,8.30,0.44,12,0.06,1708.00,32047.00,36350,20240617,-60.99,11750,20241210,20.68,15650,-9.39,20250226,12110,17.09,20250102,36350,-60.99,20240617,11750,20.68,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,120533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14130,70,2,0.50,34514570,2449,28.06,14060,14290,13970,18270,9850,14060,14093.33,3.69,0,-157,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,674,8.27,0.44,12,0.05,1708.00,32047.00,36350,20240617,-61.13,11750,20241210,20.26,15650,-9.71,20250226,12110,16.68,20250102,36350,-61.13,20240617,11750,20.26,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,110531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14100,40,2,0.28,19425850,1380,15.81,14060,14290,13970,18270,9850,14060,14076.70,3.69,0,-311,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,673,8.26,0.44,12,0.03,1708.00,32047.00,36350,20240617,-61.21,11750,20241210,20.00,15650,-9.90,20250226,12110,16.43,20250102,36350,-61.21,20240617,11750,20.00,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,100529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14280,220,2,1.56,19085560,1356,15.54,14060,14290,13970,18270,9850,14060,14074.90,3.69,0,-302,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,681,8.36,0.45,12,0.03,1708.00,32047.00,36350,20240617,-60.72,11750,20241210,21.53,15650,-8.75,20250226,12110,17.92,20250102,36350,-60.72,20240617,11750,21.53,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N +20250307,090533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14050,-10,5,-0.07,435770,31,0.36,14060,14060,14050,18270,9850,14060,14057.10,3.69,0,-22,14813,14436,14193,13816,13573,14315,13695,38,4210,500,10120,10,1,4769650,670,8.23,0.44,12,0.00,1708.00,32047.00,36350,20240617,-61.35,11750,20241210,19.57,15650,-10.22,20250226,12110,16.02,20250102,36350,-61.35,20240617,11750,19.57,20241210,2.71,N,055490,500,37 억,,175937,N,N,2,N,00,N 20250306,160528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-140,5,-0.99,123788710,8727,145.62,14200,14570,13950,18460,9940,14200,14184.57,3.73,0,-1425,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,671,8.23,0.44,12,0.18,1708.00,32047.00,36350,20240617,-61.32,11750,20241210,19.66,15650,-10.16,20250226,12110,16.10,20250102,36350,-61.32,20240617,11750,19.66,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N 20250306,150528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,-230,5,-1.62,116685710,8221,137.18,14200,14570,13950,18460,9940,14200,14193.62,3.73,0,-1334,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,666,8.18,0.44,12,0.17,1708.00,32047.00,36350,20240617,-61.57,11750,20241210,18.89,15650,-10.73,20250226,12110,15.36,20250102,36350,-61.57,20240617,11750,18.89,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N 20250306,140527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14130,-70,5,-0.49,85569720,6003,100.17,14200,14570,14040,18460,9940,14200,14254.49,3.73,0,77,14566,14382,14116,13932,13666,14475,14025,38,4260,500,10220,10,1,4769650,674,8.27,0.44,12,0.13,1708.00,32047.00,36350,20240617,-61.13,11750,20241210,20.26,15650,-9.71,20250226,12110,16.68,20250102,36350,-61.13,20240617,11750,20.26,20241210,2.69,N,055490,500,37 억,,177880,N,N,2,N,00,N diff --git a/055550/price/prices-20250301.csv b/055550/price/prices-20250301.csv index 87f53bfc9dde..320fadceef1b 100644 --- a/055550/price/prices-20250301.csv +++ b/055550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45000,-1350,5,-2.91,79400804625,1748357,90.79,45750,46250,44900,60200,32450,46350,45414.56,58.81,0,-927788,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,226550,5.36,0.42,12,0.35,8398.00,106019.00,64600,20240826,-30.34,39850,20240226,12.92,52000,-13.46,20250205,44400,1.35,20250305,64600,-30.34,20240826,40450,11.25,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,12707,N,00,N +20250307,150533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45100,-1250,5,-2.70,71928450600,1582392,82.17,45750,46250,44900,60200,32450,46350,45455.52,58.81,0,-820853,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,227054,5.37,0.43,12,0.31,8398.00,106019.00,64600,20240826,-30.19,39850,20240226,13.17,52000,-13.27,20250205,44400,1.58,20250305,64600,-30.19,20240826,40450,11.50,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,140531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45050,-1300,5,-2.80,65223577875,1433678,74.45,45750,46250,44900,60200,32450,46350,45493.88,58.81,0,-778719,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,226802,5.36,0.42,12,0.28,8398.00,106019.00,64600,20240826,-30.26,39850,20240226,13.05,52000,-13.37,20250205,44400,1.46,20250305,64600,-30.26,20240826,40450,11.37,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,130532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45150,-1200,5,-2.59,51454762825,1127999,58.57,45750,46250,45100,60200,32450,46350,45615.96,58.81,0,-563373,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,227306,5.38,0.43,12,0.22,8398.00,106019.00,64600,20240826,-30.11,39850,20240226,13.30,52000,-13.17,20250205,44400,1.69,20250305,64600,-30.11,20240826,40450,11.62,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,120533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45100,-1250,5,-2.70,44945579325,983859,51.09,45750,46250,45100,60200,32450,46350,45682.95,58.81,0,-494951,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,227054,5.37,0.43,12,0.20,8398.00,106019.00,64600,20240826,-30.19,39850,20240226,13.17,52000,-13.27,20250205,44400,1.58,20250305,64600,-30.19,20240826,40450,11.50,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,110532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45200,-1150,5,-2.48,38010991550,830460,43.12,45750,46250,45150,60200,32450,46350,45771.01,58.81,0,-423429,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,227557,5.38,0.43,12,0.16,8398.00,106019.00,64600,20240826,-30.03,39850,20240226,13.43,52000,-13.08,20250205,44400,1.80,20250305,64600,-30.03,20240826,40450,11.74,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,100529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45800,-550,5,-1.19,26735175650,582653,30.26,45750,46250,45600,60200,32450,46350,45885.24,58.81,0,-270227,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,230578,5.45,0.43,12,0.12,8398.00,106019.00,64600,20240826,-29.10,39850,20240226,14.93,52000,-11.92,20250205,44400,3.15,20250305,64600,-29.10,20240826,40450,13.23,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N +20250307,090533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45650,-700,5,-1.51,8246613175,179691,9.33,45750,46250,45600,60200,32450,46350,45893.30,58.81,0,-84778,47450,46900,46050,45500,44650,47175,45775,26956,13850,5000,35220,50,1,503445325,229823,5.44,0.43,12,0.04,8398.00,106019.00,64600,20240826,-29.33,39850,20240226,14.55,52000,-12.21,20250205,44400,2.82,20250305,64600,-29.33,20240826,40450,12.86,20240417,0.13,N,055550,5000,26955 억,,296082171,N,N,2716,N,00,N 20250306,160529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46350,1700,2,3.81,70275253350,1525787,77.46,45200,46600,45200,58000,31300,44650,46058.28,58.72,0,390094,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,233347,5.52,0.44,12,0.30,8398.00,106019.00,64600,20240826,-28.25,39850,20240226,16.31,52000,-10.87,20250205,44400,4.39,20250305,64600,-28.25,20240826,40450,14.59,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,2716,N,00,N 20250306,150528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46300,1650,2,3.70,60299138600,1310486,66.53,45200,46600,45200,58000,31300,44650,46012.81,58.72,0,387493,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,233095,5.51,0.44,12,0.26,8398.00,106019.00,64600,20240826,-28.33,39850,20240226,16.19,52000,-10.96,20250205,44400,4.28,20250305,64600,-28.33,20240826,40450,14.46,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N 20250306,140527,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46250,1600,2,3.58,55573316975,1208261,61.34,45200,46600,45200,58000,31300,44650,45994.47,58.72,0,370102,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,232843,5.51,0.44,12,0.24,8398.00,106019.00,64600,20240826,-28.41,39850,20240226,16.06,52000,-11.06,20250205,44400,4.17,20250305,64600,-28.41,20240826,40450,14.34,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N diff --git a/056080/price/prices-20250301.csv b/056080/price/prices-20250301.csv index 416b71f479ef..c38c3d0c7c44 100644 --- a/056080/price/prices-20250301.csv +++ b/056080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-130,5,-1.64,1641290380,208403,74.23,7940,8010,7810,10330,5570,7950,7875.61,12.77,0,5855,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2933,-56.67,7.54,12,0.56,-138.00,1037.00,10530,20250210,-25.74,5030,20241113,55.47,10530,-25.74,20250210,6720,16.37,20250102,10530,-25.74,20250210,5030,55.47,20241113,1.35,N,056080,500,187 억,,4792131,N,N,1244,N,00,N +20250307,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-110,5,-1.38,1553345870,197171,70.23,7940,8010,7810,10330,5570,7950,7878.17,12.77,0,2225,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2941,-56.81,7.56,12,0.53,-138.00,1037.00,10530,20250210,-25.55,5030,20241113,55.86,10530,-25.55,20250210,6720,16.67,20250102,10530,-25.55,20250210,5030,55.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,140531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-110,5,-1.38,1173808150,148672,52.96,7940,8010,7830,10330,5570,7950,7895.29,12.77,0,-5608,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2941,-56.81,7.56,12,0.40,-138.00,1037.00,10530,20250210,-25.55,5030,20241113,55.86,10530,-25.55,20250210,6720,16.67,20250102,10530,-25.55,20250210,5030,55.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,130532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-60,5,-0.75,1066847985,135088,48.12,7940,8010,7830,10330,5570,7950,7897.43,12.77,0,-343,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2960,-57.17,7.61,12,0.36,-138.00,1037.00,10530,20250210,-25.07,5030,20241113,56.86,10530,-25.07,20250210,6720,17.41,20250102,10530,-25.07,20250210,5030,56.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,120533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,-100,5,-1.26,926728810,117252,41.76,7940,8010,7830,10330,5570,7950,7903.74,12.77,0,-6467,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2945,-56.88,7.57,12,0.31,-138.00,1037.00,10530,20250210,-25.45,5030,20241113,56.06,10530,-25.45,20250210,6720,16.82,20250102,10530,-25.45,20250210,5030,56.06,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,110532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-50,5,-0.63,630410630,79546,28.33,7940,8010,7840,10330,5570,7950,7925.11,12.77,0,6538,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2963,-57.25,7.62,12,0.21,-138.00,1037.00,10530,20250210,-24.98,5030,20241113,57.06,10530,-24.98,20250210,6720,17.56,20250102,10530,-24.98,20250210,5030,57.06,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,100529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-10,5,-0.13,486107215,61352,21.85,7940,8010,7840,10330,5570,7950,7923.25,12.77,0,11797,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2978,-57.54,7.66,12,0.16,-138.00,1037.00,10530,20250210,-24.60,5030,20241113,57.85,10530,-24.60,20250210,6720,18.15,20250102,10530,-24.60,20250210,5030,57.85,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N +20250307,090533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-70,5,-0.88,97051980,12318,4.39,7940,7950,7840,10330,5570,7950,7878.87,12.77,0,1581,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2956,-57.10,7.60,12,0.03,-138.00,1037.00,10530,20250210,-25.17,5030,20241113,56.66,10530,-25.17,20250210,6720,17.26,20250102,10530,-25.17,20250210,5030,56.66,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N 20250306,160529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-190,5,-2.33,2226860330,278087,77.12,8200,8200,7940,10580,5700,8140,8007.86,12.78,0,-4122,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2982,-57.61,7.67,12,0.74,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.38,N,056080,500,187 억,,4792847,N,N,36147,N,00,N 20250306,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-190,5,-2.33,2090261750,260911,72.36,8200,8200,7950,10580,5700,8140,8011.40,12.78,0,-9059,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2982,-57.61,7.67,12,0.70,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N 20250306,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-150,5,-1.84,1475979865,183856,50.99,8200,8200,7970,10580,5700,8140,8027.91,12.78,0,-15628,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2997,-57.90,7.70,12,0.49,-138.00,1037.00,10530,20250210,-24.12,5030,20241113,58.85,10530,-24.12,20250210,6720,18.90,20250102,10530,-24.12,20250210,5030,58.85,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N diff --git a/056090/price/prices-20250301.csv b/056090/price/prices-20250301.csv index 8debe908b7b8..4b5cf9106851 100644 --- a/056090/price/prices-20250301.csv +++ b/056090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160531,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,910,-1,5,-0.11,120602383,133136,49.84,911,917,900,1184,638,911,905.86,0.90,0,-19933,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,940,43.33,1.19,12,0.13,21.00,763.00,3030,20240611,-69.97,900,20250307,1.11,1270,-28.35,20250206,900,1.11,20250307,3030,-69.97,20240611,900,1.11,20250307,1.05,N,056090,500,516 억,,927296,N,N,68,N,00,N +20250307,150534,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,906,-5,5,-0.55,114353466,126250,47.27,911,917,900,1184,638,911,905.77,0.90,0,-15576,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,936,43.14,1.19,12,0.12,21.00,763.00,3030,20240611,-70.10,900,20250307,0.67,1270,-28.66,20250206,900,0.67,20250307,3030,-70.10,20240611,900,0.67,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,140531,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,910,-1,5,-0.11,98679386,108951,40.79,911,917,900,1184,638,911,905.72,0.90,0,-11653,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,940,43.33,1.19,12,0.11,21.00,763.00,3030,20240611,-69.97,900,20250307,1.11,1270,-28.35,20250206,900,1.11,20250307,3030,-69.97,20240611,900,1.11,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,130533,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,908,-3,5,-0.33,90105032,99502,37.25,911,917,900,1184,638,911,905.56,0.90,0,-14216,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,938,43.24,1.19,12,0.10,21.00,763.00,3030,20240611,-70.03,900,20250307,0.89,1270,-28.50,20250206,900,0.89,20250307,3030,-70.03,20240611,900,0.89,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,120533,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,906,-5,5,-0.55,83234783,91937,34.42,911,917,900,1184,638,911,905.35,0.90,0,-18727,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,936,43.14,1.19,12,0.09,21.00,763.00,3030,20240611,-70.10,900,20250307,0.67,1270,-28.66,20250206,900,0.67,20250307,3030,-70.10,20240611,900,0.67,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,110532,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,906,-5,5,-0.55,39467525,43499,16.29,911,917,904,1184,638,911,907.32,0.90,0,-6457,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,936,43.14,1.19,12,0.04,21.00,763.00,3030,20240611,-70.10,904,20250307,0.22,1270,-28.66,20250206,904,0.22,20250307,3030,-70.10,20240611,904,0.22,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,100530,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,912,1,2,0.11,24636245,27128,10.16,911,917,905,1184,638,911,908.15,0.90,0,-2235,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,942,43.43,1.20,12,0.03,21.00,763.00,3030,20240611,-69.90,905,20250307,0.77,1270,-28.19,20250206,905,0.77,20250307,3030,-69.90,20240611,905,0.77,20250307,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N +20250307,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,910,-1,5,-0.11,4162036,4571,1.71,911,917,910,1184,638,911,910.53,0.90,0,-2763,939,925,915,901,891,920,896,516,273,500,580,1,1,103259036,940,43.33,1.19,12,0.00,21.00,763.00,3030,20240611,-69.97,905,20250306,0.55,1270,-28.35,20250206,905,0.55,20250306,3030,-69.97,20240611,905,0.55,20250306,1.05,N,056090,500,516 억,,927296,N,N,504,N,00,N 20250306,160529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,911,-10,5,-1.09,242437885,265849,49.30,924,929,905,1197,645,921,911.94,0.94,0,-69036,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,941,43.38,1.19,12,0.26,21.00,763.00,3030,20240611,-69.93,905,20250306,0.66,1270,-28.27,20250206,905,0.66,20250306,3030,-69.93,20240611,905,0.66,20250306,1.05,N,056090,500,516 억,,965584,N,N,504,N,00,N 20250306,150529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,909,-12,5,-1.30,222198343,243570,45.16,924,929,905,1197,645,921,912.26,0.94,0,-64179,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,939,43.29,1.19,12,0.24,21.00,763.00,3030,20240611,-70.00,905,20250306,0.44,1270,-28.43,20250206,905,0.44,20250306,3030,-70.00,20240611,905,0.44,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N 20250306,140528,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,916,-5,5,-0.54,177319693,194270,36.02,924,929,905,1197,645,921,912.75,0.94,0,-42364,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,946,43.62,1.20,12,0.19,21.00,763.00,3030,20240611,-69.77,905,20250306,1.22,1270,-27.87,20250206,905,1.22,20250306,3030,-69.77,20240611,905,1.22,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N diff --git a/056190/price/prices-20250301.csv b/056190/price/prices-20250301.csv index d9b9cfa29d01..7c0372a3fc08 100644 --- a/056190/price/prices-20250301.csv +++ b/056190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160531,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19780,-220,5,-1.10,2644130510,133523,59.06,19790,19990,19580,26000,14000,20000,19802.81,11.29,0,-28585,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7103,17.77,0.62,12,0.37,1113.00,31958.00,30400,20240620,-34.93,17250,20241115,14.67,21050,-6.03,20250221,17700,11.75,20250210,30400,-34.93,20240620,17250,14.67,20241115,0.57,N,056190,500,179 억,,4054229,N,N,62,N,00,N +20250307,150534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19800,-200,5,-1.00,2554788695,129007,57.07,19790,19990,19580,26000,14000,20000,19803.49,11.29,0,-27102,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7110,17.79,0.62,12,0.36,1113.00,31958.00,30400,20240620,-34.87,17250,20241115,14.78,21050,-5.94,20250221,17700,11.86,20250210,30400,-34.87,20240620,17250,14.78,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,140532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19760,-240,5,-1.20,1477372495,74851,33.11,19790,19890,19580,26000,14000,20000,19737.51,11.29,0,-6766,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7096,17.75,0.62,12,0.21,1113.00,31958.00,30400,20240620,-35.00,17250,20241115,14.55,21050,-6.13,20250221,17700,11.64,20250210,30400,-35.00,20240620,17250,14.55,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,130533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19810,-190,5,-0.95,1154528705,58573,25.91,19790,19860,19580,26000,14000,20000,19710.94,11.29,0,-3357,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7114,17.80,0.62,12,0.16,1113.00,31958.00,30400,20240620,-34.84,17250,20241115,14.84,21050,-5.89,20250221,17700,11.92,20250210,30400,-34.84,20240620,17250,14.84,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,120534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19700,-300,5,-1.50,897058475,45563,20.15,19790,19850,19580,26000,14000,20000,19688.31,11.29,0,-3225,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7074,17.70,0.62,12,0.13,1113.00,31958.00,30400,20240620,-35.20,17250,20241115,14.20,21050,-6.41,20250221,17700,11.30,20250210,30400,-35.20,20240620,17250,14.20,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,110532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19700,-300,5,-1.50,675919345,34329,15.19,19790,19850,19580,26000,14000,20000,19689.46,11.29,0,-2727,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7074,17.70,0.62,12,0.10,1113.00,31958.00,30400,20240620,-35.20,17250,20241115,14.20,21050,-6.41,20250221,17700,11.30,20250210,30400,-35.20,20240620,17250,14.20,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,100530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19720,-280,5,-1.40,516559025,26248,11.61,19790,19850,19580,26000,14000,20000,19679.94,11.29,0,-2372,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7081,17.72,0.62,12,0.07,1113.00,31958.00,30400,20240620,-35.13,17250,20241115,14.32,21050,-6.32,20250221,17700,11.41,20250210,30400,-35.13,20240620,17250,14.32,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N +20250307,090534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19730,-270,5,-1.35,146024970,7392,3.27,19790,19850,19690,26000,14000,20000,19754.46,11.29,0,684,21340,20670,20180,19510,19020,20425,19265,180,6000,500,14800,10,1,35908760,7085,17.73,0.62,12,0.02,1113.00,31958.00,30400,20240620,-35.10,17250,20241115,14.38,21050,-6.27,20250221,17700,11.47,20250210,30400,-35.10,20240620,17250,14.38,20241115,0.57,N,056190,500,179 억,,4054229,N,N,5,N,00,N 20250306,160530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20000,0,3,0.00,4544264970,226069,165.75,20800,20850,19690,26000,14000,20000,20101.23,11.51,0,-40912,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,50,1,35908760,7182,17.97,0.63,12,0.63,1113.00,31958.00,30400,20240620,-34.21,17250,20241115,15.94,21050,-4.99,20250221,17700,12.99,20250210,30400,-34.21,20240620,17250,15.94,20241115,0.56,N,056190,500,179 억,,4133723,N,N,5,N,00,N 20250306,150529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19980,-20,5,-0.10,4399251960,218813,160.43,20800,20850,19690,26000,14000,20000,20105.08,11.51,0,-42580,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7175,17.95,0.63,12,0.61,1113.00,31958.00,30400,20240620,-34.28,17250,20241115,15.83,21050,-5.08,20250221,17700,12.88,20250210,30400,-34.28,20240620,17250,15.83,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N 20250306,140528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19960,-40,5,-0.20,3472984060,172523,126.49,20800,20850,19690,26000,14000,20000,20130.56,11.51,0,-44409,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7167,17.93,0.62,12,0.48,1113.00,31958.00,30400,20240620,-34.34,17250,20241115,15.71,21050,-5.18,20250221,17700,12.77,20250210,30400,-34.34,20240620,17250,15.71,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N diff --git a/056360/price/prices-20250301.csv b/056360/price/prices-20250301.csv index ea6d93c46927..6736e7bb2ade 100644 --- a/056360/price/prices-20250301.csv +++ b/056360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-130,5,-2.24,1098197070,193314,9.47,5730,5850,5600,7550,4070,5810,5680.90,0.47,0,5691,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,556,69.27,0.42,12,1.97,82.00,13604.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,5400,5.19,20250304,9690,-41.38,20250103,3585,58.44,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-150,5,-2.58,1039917470,183013,8.97,5730,5850,5600,7550,4070,5810,5682.21,0.47,0,2923,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,554,69.02,0.42,12,1.87,82.00,13604.00,9690,20250103,-41.59,3585,20240805,57.88,9690,-41.59,20250103,5400,4.81,20250304,9690,-41.59,20250103,3585,57.88,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-120,5,-2.07,848327930,149003,7.30,5730,5850,5610,7550,4070,5810,5693.36,0.47,0,16211,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,557,69.39,0.42,12,1.52,82.00,13604.00,9690,20250103,-41.28,3585,20240805,58.72,9690,-41.28,20250103,5400,5.37,20250304,9690,-41.28,20250103,3585,58.72,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-190,5,-3.27,777300400,136520,6.69,5730,5850,5610,7550,4070,5810,5693.67,0.47,0,10465,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,551,68.54,0.41,12,1.39,82.00,13604.00,9690,20250103,-42.00,3585,20240805,56.76,9690,-42.00,20250103,5400,4.07,20250304,9690,-42.00,20250103,3585,56.76,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,120534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-170,5,-2.93,670797200,117603,5.76,5730,5850,5610,7550,4070,5810,5703.91,0.47,0,5812,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,553,68.78,0.41,12,1.20,82.00,13604.00,9690,20250103,-41.80,3585,20240805,57.32,9690,-41.80,20250103,5400,4.44,20250304,9690,-41.80,20250103,3585,57.32,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-90,5,-1.55,431210085,75202,3.69,5730,5850,5680,7550,4070,5810,5734.02,0.47,0,679,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,560,69.76,0.42,12,0.77,82.00,13604.00,9690,20250103,-40.97,3585,20240805,59.55,9690,-40.97,20250103,5400,5.93,20250304,9690,-40.97,20250103,3585,59.55,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,100530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-40,5,-0.69,239143000,41602,2.04,5730,5850,5690,7550,4070,5810,5748.35,0.47,0,2550,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,565,70.37,0.42,12,0.42,82.00,13604.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,5400,6.85,20250304,9690,-40.45,20250103,3585,60.95,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N +20250307,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-40,5,-0.69,53266420,9298,0.46,5730,5790,5690,7550,4070,5810,5728.80,0.47,0,1537,6536,6172,5946,5582,5356,6060,5470,49,1740,500,3830,10,1,9796800,565,70.37,0.42,12,0.09,82.00,13604.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,5400,6.85,20250304,9690,-40.45,20250103,3585,60.95,20240805,1.94,N,056360,500,48 억,,45618,N,N,0,N,00,N 20250306,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,0,3,0.00,12409252970,2032384,39.77,5820,6310,5720,7550,4070,5810,6105.78,0.41,0,4827,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,569,70.85,0.43,12,20.75,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5400,7.59,20250304,9690,-40.04,20250103,3585,62.06,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N 20250306,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,0,3,0.00,12287154080,2011369,39.36,5820,6310,5720,7550,4070,5810,6108.85,0.41,0,3058,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,569,70.85,0.43,12,20.53,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5400,7.59,20250304,9690,-40.04,20250103,3585,62.06,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N 20250306,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,60,2,1.03,12100269230,1979338,38.74,5820,6310,5720,7550,4070,5810,6113.29,0.41,0,1606,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,575,71.59,0.43,12,20.20,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5400,8.70,20250304,9690,-39.42,20250103,3585,63.74,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N diff --git a/056700/price/prices-20250301.csv b/056700/price/prices-20250301.csv index fb9168eefe37..64f356995fd1 100644 --- a/056700/price/prices-20250301.csv +++ b/056700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1632,-11,5,-0.67,25582667,15763,32.15,1625,1640,1616,2135,1151,1643,1622.96,0.80,0,-920,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,475,-2.94,0.51,12,0.05,-556.00,3209.00,2930,20240223,-44.30,1361,20241209,19.91,1760,-7.27,20250115,1575,3.62,20250204,2315,-29.50,20240627,1361,19.91,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1619,-24,5,-1.46,13816046,8527,17.39,1625,1640,1616,2135,1151,1643,1620.27,0.80,0,-744,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,472,-2.91,0.50,12,0.03,-556.00,3209.00,2930,20240223,-44.74,1361,20241209,18.96,1760,-8.01,20250115,1575,2.79,20250204,2315,-30.06,20240627,1361,18.96,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-21,5,-1.28,12544498,7741,15.79,1625,1640,1616,2135,1151,1643,1620.53,0.80,0,-557,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,473,-2.92,0.51,12,0.03,-556.00,3209.00,2930,20240223,-44.64,1361,20241209,19.18,1760,-7.84,20250115,1575,2.98,20250204,2315,-29.94,20240627,1361,19.18,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,-22,5,-1.34,9309712,5742,11.71,1625,1640,1616,2135,1151,1643,1621.34,0.80,0,-340,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,472,-2.92,0.51,12,0.02,-556.00,3209.00,2930,20240223,-44.68,1361,20241209,19.10,1760,-7.90,20250115,1575,2.92,20250204,2315,-29.98,20240627,1361,19.10,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-21,5,-1.28,4870298,2998,6.12,1625,1640,1620,2135,1151,1643,1624.52,0.80,0,186,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,473,-2.92,0.51,12,0.01,-556.00,3209.00,2930,20240223,-44.64,1361,20241209,19.18,1760,-7.84,20250115,1575,2.98,20250204,2315,-29.94,20240627,1361,19.18,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1639,-4,5,-0.24,4117517,2535,5.17,1625,1640,1620,2135,1151,1643,1624.27,0.80,0,445,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,478,-2.95,0.51,12,0.01,-556.00,3209.00,2930,20240223,-44.06,1361,20241209,20.43,1760,-6.88,20250115,1575,4.06,20250204,2315,-29.20,20240627,1361,20.43,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1639,-4,5,-0.24,3855395,2375,4.84,1625,1640,1620,2135,1151,1643,1623.32,0.80,0,523,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,478,-2.95,0.51,12,0.01,-556.00,3209.00,2930,20240223,-44.06,1361,20241209,20.43,1760,-6.88,20250115,1575,4.06,20250204,2315,-29.20,20240627,1361,20.43,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N +20250307,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,-3,5,-0.18,3265,2,0.00,1625,1640,1625,2135,1151,1643,1632.50,0.80,0,-1,1691,1667,1644,1620,1597,1655,1608,146,492,500,1080,1,1,29135091,478,-2.95,0.51,12,0.00,-556.00,3209.00,2930,20240223,-44.03,1361,20241209,20.50,1760,-6.82,20250115,1575,4.13,20250204,2315,-29.16,20240627,1361,20.50,20241209,2.01,N,056700,500,145 억,,232560,N,N,0,N,00,N 20250306,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,-14,5,-0.84,79711990,49024,429.28,1668,1668,1621,2150,1160,1657,1625.98,0.81,0,-2953,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,479,-2.96,0.51,12,0.17,-556.00,3209.00,2930,20240223,-43.92,1361,20241209,20.72,1760,-6.65,20250115,1575,4.32,20250204,2315,-29.03,20240627,1361,20.72,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N 20250306,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-31,5,-1.87,62740617,38617,338.15,1668,1668,1621,2150,1160,1657,1624.69,0.81,0,-1042,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,474,-2.92,0.51,12,0.13,-556.00,3209.00,2930,20240223,-44.51,1361,20241209,19.47,1760,-7.61,20250115,1575,3.24,20250204,2315,-29.76,20240627,1361,19.47,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N 20250306,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-33,5,-1.99,54432815,33496,293.31,1668,1668,1621,2150,1160,1657,1625.05,0.81,0,-739,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,473,-2.92,0.51,12,0.11,-556.00,3209.00,2930,20240223,-44.57,1361,20241209,19.32,1760,-7.73,20250115,1575,3.11,20250204,2315,-29.85,20240627,1361,19.32,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N diff --git a/056730/price/prices-20250301.csv b/056730/price/prices-20250301.csv index d736d3a5a1c8..fea2f7811c3a 100644 --- a/056730/price/prices-20250301.csv +++ b/056730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,664,1,2,0.15,15176855,22925,62.72,659,678,645,861,465,663,660.49,1.25,0,-65,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,492,3.82,0.63,12,0.03,174.00,1056.00,1303,20240605,-49.04,630,20250122,5.40,775,-14.32,20250227,630,5.40,20250122,1303,-49.04,20240605,630,5.40,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,150535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,664,1,2,0.15,7783083,11788,32.25,659,678,645,861,465,663,660.25,1.25,0,-65,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,492,3.82,0.63,12,0.02,174.00,1056.00,1303,20240605,-49.04,630,20250122,5.40,775,-14.32,20250227,630,5.40,20250122,1303,-49.04,20240605,630,5.40,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,140532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,2,2,0.30,4822085,7246,19.83,659,678,659,861,465,663,665.48,1.25,0,-69,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,493,3.82,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,130534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,2,2,0.30,4820755,7244,19.82,659,678,659,861,465,663,665.48,1.25,0,-69,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,493,3.82,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,2,2,0.30,4726990,7103,19.43,659,678,659,861,465,663,665.49,1.25,0,-69,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,493,3.82,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,110533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,2,2,0.30,4726990,7103,19.43,659,678,659,861,465,663,665.49,1.25,0,-69,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,493,3.82,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,100531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,665,2,2,0.30,4726990,7103,19.43,659,678,659,861,465,663,665.49,1.25,0,-69,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,493,3.82,0.63,12,0.01,174.00,1056.00,1303,20240605,-48.96,630,20250122,5.56,775,-14.19,20250227,630,5.56,20250122,1303,-48.96,20240605,630,5.56,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N +20250307,090535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,677,14,2,2.11,874843,1326,3.63,659,678,659,861,465,663,659.76,1.25,0,0,673,668,660,655,647,664,651,371,198,500,470,1,1,74111186,502,3.89,0.64,12,0.00,174.00,1056.00,1303,20240605,-48.04,630,20250122,7.46,775,-12.65,20250227,630,7.46,20250122,1303,-48.04,20240605,630,7.46,20250122,0.00,N,056730,500,370 억,,927465,N,N,0,N,00,N 20250306,160530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,663,4,2,0.61,24029712,36549,415.09,665,665,652,856,462,659,656.96,1.25,0,-151,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,491,3.81,0.63,12,0.05,174.00,1056.00,1303,20240605,-49.12,630,20250122,5.24,775,-14.45,20250227,630,5.24,20250122,1303,-49.12,20240605,630,5.24,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N 20250306,150530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,663,4,2,0.61,21370355,32537,369.53,665,665,652,856,462,659,656.80,1.25,0,145,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,491,3.81,0.63,12,0.04,174.00,1056.00,1303,20240605,-49.12,630,20250122,5.24,775,-14.45,20250227,630,5.24,20250122,1303,-49.12,20240605,630,5.24,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N 20250306,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,1,2,0.15,20634149,31424,356.89,665,665,652,856,462,659,656.64,1.25,0,254,664,661,656,653,648,663,655,371,197,500,470,1,1,74111186,489,3.79,0.62,12,0.04,174.00,1056.00,1303,20240605,-49.35,630,20250122,4.76,775,-14.84,20250227,630,4.76,20250122,1303,-49.35,20240605,630,4.76,20250122,0.00,N,056730,500,370 억,,927616,N,N,0,N,00,N diff --git a/057030/price/prices-20250301.csv b/057030/price/prices-20250301.csv index a2d0e8f57e93..8dc784a1098e 100644 --- a/057030/price/prices-20250301.csv +++ b/057030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,-65,5,-1.63,210633190,53536,175.27,4040,4045,3885,5180,2790,3985,3934.42,2.07,0,-14342,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,639,12.60,1.21,12,0.33,311.00,3246.00,5580,20240229,-29.75,2960,20240805,32.43,4750,-17.47,20250117,3810,2.89,20250218,5420,-27.68,20241216,2960,32.43,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,150535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,-55,5,-1.38,181618015,46144,151.07,4040,4045,3885,5180,2790,3985,3935.90,2.07,0,-14757,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,641,12.64,1.21,12,0.28,311.00,3246.00,5580,20240229,-29.57,2960,20240805,32.77,4750,-17.26,20250117,3810,3.15,20250218,5420,-27.49,20241216,2960,32.77,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,140533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,-15,5,-0.38,87697395,22205,72.70,4040,4045,3925,5180,2790,3985,3949.44,2.07,0,-9951,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,648,12.77,1.22,12,0.14,311.00,3246.00,5580,20240229,-28.85,2960,20240805,34.12,4750,-16.42,20250117,3810,4.20,20250218,5420,-26.75,20241216,2960,34.12,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,130534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,-25,5,-0.63,38403690,9724,31.83,4040,4045,3925,5180,2790,3985,3949.37,2.07,0,-6668,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,646,12.73,1.22,12,0.06,311.00,3246.00,5580,20240229,-29.03,2960,20240805,33.78,4750,-16.63,20250117,3810,3.94,20250218,5420,-26.94,20241216,2960,33.78,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,120535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,-35,5,-0.88,36087370,9137,29.91,4040,4045,3925,5180,2790,3985,3949.59,2.07,0,-6342,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,644,12.70,1.22,12,0.06,311.00,3246.00,5580,20240229,-29.21,2960,20240805,33.45,4750,-16.84,20250117,3810,3.67,20250218,5420,-27.12,20241216,2960,33.45,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,110533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,-25,5,-0.63,14261600,3599,11.78,4040,4045,3925,5180,2790,3985,3962.66,2.07,0,-1383,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,646,12.73,1.22,12,0.02,311.00,3246.00,5580,20240229,-29.03,2960,20240805,33.78,4750,-16.63,20250117,3810,3.94,20250218,5420,-26.94,20241216,2960,33.78,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,100531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3965,-20,5,-0.50,11679005,2946,9.64,4040,4045,3925,5180,2790,3985,3964.36,2.07,0,-1388,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,647,12.75,1.22,12,0.02,311.00,3246.00,5580,20240229,-28.94,2960,20240805,33.95,4750,-16.53,20250117,3810,4.07,20250218,5420,-26.85,20241216,2960,33.95,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N +20250307,090535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,-5,5,-0.13,1149130,287,0.94,4040,4040,3945,5180,2790,3985,4003.94,2.07,0,-163,4071,4027,3971,3927,3871,4050,3950,82,1195,500,2860,5,1,16312697,649,12.80,1.23,12,0.00,311.00,3246.00,5580,20240229,-28.67,2960,20240805,34.46,4750,-16.21,20250117,3810,4.46,20250218,5420,-26.57,20241216,2960,34.46,20240805,5.59,N,057030,500,81 억,,337375,N,N,0,N,00,N 20250306,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,25,2,0.63,120897257,30544,72.96,3970,4015,3915,5140,2775,3960,3957.23,2.08,0,-1687,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,650,12.81,1.23,12,0.19,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5420,-26.48,20241216,2960,34.63,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N 20250306,150530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,25,2,0.63,110492442,27933,66.72,3970,4015,3915,5140,2775,3960,3955.62,2.08,0,-1784,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,650,12.81,1.23,12,0.17,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3810,4.59,20250218,5420,-26.48,20241216,2960,34.63,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N 20250306,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,35,2,0.88,104642807,26457,63.20,3970,4015,3915,5140,2775,3960,3955.20,2.08,0,-1783,4066,4012,3946,3892,3826,4040,3920,82,1180,500,2850,5,1,16312697,652,12.85,1.23,12,0.16,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3810,4.86,20250218,5420,-26.29,20241216,2960,34.97,20240805,5.73,N,057030,500,81 억,,339062,N,N,0,N,00,N diff --git a/057050/price/prices-20250301.csv b/057050/price/prices-20250301.csv index 273aa7e0f150..de1492d510b9 100644 --- a/057050/price/prices-20250301.csv +++ b/057050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,700,2,1.38,643047300,12515,70.28,50800,51700,50500,66000,35600,50800,51382.12,29.42,-4008,-4210,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6180,4.54,0.29,12,0.10,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1729778,N,N,2,N,00,N +20250307,150535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,0,3,0.00,569149200,11063,62.13,50800,51700,50700,66000,35600,50800,51446.19,29.41,-4314,-4749,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6096,4.48,0.29,12,0.09,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.09,N,057050,5000,600 억,,1729472,N,N,2,N,00,N +20250307,140533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,700,2,1.38,440571400,8561,48.08,50800,51700,50700,66000,35600,50800,51462.61,29.43,-3070,-3200,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6180,4.54,0.29,12,0.07,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1730716,N,N,2,N,00,N +20250307,130534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,700,2,1.38,317168200,6169,34.64,50800,51700,50700,66000,35600,50800,51413.23,29.45,-1886,-2010,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6180,4.54,0.29,12,0.05,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1731900,N,N,2,N,00,N +20250307,120535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,700,2,1.38,233927800,4553,25.57,50800,51700,50700,66000,35600,50800,51378.83,29.46,-1696,-1784,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6180,4.54,0.29,12,0.04,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1732090,N,N,2,N,00,N +20250307,110534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,700,2,1.38,134505300,2624,14.74,50800,51600,50700,66000,35600,50800,51259.64,29.47,-712,-781,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6180,4.54,0.29,12,0.02,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1733074,N,N,2,N,00,N +20250307,100531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,500,2,0.98,44966100,881,4.95,50800,51300,50700,66000,35600,50800,51039.84,29.48,-381,-399,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6156,4.52,0.29,12,0.01,11350.00,176277.00,62000,20240403,-17.26,42800,20241209,19.86,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.09,N,057050,5000,600 억,,1733405,N,N,2,N,00,N +20250307,090535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,-100,5,-0.20,152300,3,0.02,50800,50800,50700,66000,35600,50800,50766.67,29.49,17,-2,52400,51600,51000,50200,49600,51300,49900,600,15200,5000,38600,100,1,12000000,6084,4.47,0.29,12,0.00,11350.00,176277.00,62000,20240403,-18.23,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,62000,-18.23,20240403,42800,18.46,20241209,0.09,N,057050,5000,600 억,,1733803,N,N,2,N,00,N 20250306,160531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-1100,5,-2.12,905003550,17734,155.67,51800,51800,50400,67400,36400,51900,51032.12,29.49,-1813,-2400,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6096,4.48,0.29,12,0.15,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.08,N,057050,5000,600 억,,1733786,N,N,2,N,00,N 20250306,150530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,-1300,5,-2.50,863204850,16909,148.43,51800,51800,50400,67400,36400,51900,51050.02,29.48,-1895,-2355,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6072,4.46,0.29,12,0.14,11350.00,176277.00,62000,20240403,-18.39,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,62000,-18.39,20240403,42800,18.22,20241209,0.08,N,057050,5000,600 억,,1733704,N,N,0,N,00,N 20250306,140529,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-1100,5,-2.12,644173550,12587,110.49,51800,51800,50800,67400,36400,51900,51177.69,29.49,-1604,-1514,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6096,4.48,0.29,12,0.10,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.08,N,057050,5000,600 억,,1733995,N,N,0,N,00,N diff --git a/057540/price/prices-20250301.csv b/057540/price/prices-20250301.csv index da74af52e671..017fd9ae68f3 100644 --- a/057540/price/prices-20250301.csv +++ b/057540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,720,-2,5,-0.28,47229454,65510,75.31,722,725,713,938,506,722,720.95,0.90,0,-1833,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,442,55.38,0.42,12,0.11,13.00,1726.00,1188,20240611,-39.39,653,20241115,10.26,808,-10.89,20250120,697,3.30,20250203,1188,-39.39,20240611,653,10.26,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,0,3,0.00,43999892,61031,70.16,722,725,713,938,506,722,720.94,0.90,0,-1756,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,444,55.54,0.42,12,0.10,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,808,-10.64,20250120,697,3.59,20250203,1188,-39.23,20240611,653,10.57,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,1,2,0.14,39219944,54409,62.55,722,725,713,938,506,722,720.84,0.90,0,-1667,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,444,55.62,0.42,12,0.09,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,0,3,0.00,24405627,33889,38.96,722,725,713,938,506,722,720.16,0.90,0,159,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,444,55.54,0.42,12,0.06,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,808,-10.64,20250120,697,3.59,20250203,1188,-39.23,20240611,653,10.57,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,120535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,1,2,0.14,23309874,32369,37.21,722,725,713,938,506,722,720.13,0.90,0,-156,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,444,55.62,0.42,12,0.05,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,110534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,724,2,2,0.28,18132655,25194,28.96,722,725,713,938,506,722,719.72,0.90,0,-137,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,445,55.69,0.42,12,0.04,13.00,1726.00,1188,20240611,-39.06,653,20241115,10.87,808,-10.40,20250120,697,3.87,20250203,1188,-39.06,20240611,653,10.87,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,1,2,0.14,15383762,21396,24.60,722,724,713,938,506,722,719.00,0.90,0,-116,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,444,55.62,0.42,12,0.03,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N +20250307,090535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,719,-3,5,-0.42,3508376,4901,5.63,722,722,713,938,506,722,715.85,0.90,0,355,740,730,725,715,710,728,713,307,216,500,500,1,1,61449355,442,55.31,0.42,12,0.01,13.00,1726.00,1188,20240611,-39.48,653,20241115,10.11,808,-11.01,20250120,697,3.16,20250203,1188,-39.48,20240611,653,10.11,20241115,2.76,N,057540,500,307 억,,550331,N,N,0,N,00,N 20250306,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,1,2,0.14,62869101,86985,99.92,735,735,720,937,505,721,722.76,0.85,0,-3204,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,444,55.54,0.42,12,0.14,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,808,-10.64,20250120,697,3.59,20250203,1188,-39.23,20240611,653,10.57,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N 20250306,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,725,4,2,0.55,61982939,85758,98.51,735,735,720,937,505,721,722.77,0.85,0,-3083,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,446,55.77,0.42,12,0.14,13.00,1726.00,1188,20240611,-38.97,653,20241115,11.03,808,-10.27,20250120,697,4.02,20250203,1188,-38.97,20240611,653,11.03,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N 20250306,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,727,6,2,0.83,50607417,70033,80.45,735,735,720,937,505,721,722.62,0.85,0,-2211,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,447,55.92,0.42,12,0.11,13.00,1726.00,1188,20240611,-38.80,653,20241115,11.33,808,-10.02,20250120,697,4.30,20250203,1188,-38.80,20240611,653,11.33,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N diff --git a/057680/price/prices-20250301.csv b/057680/price/prices-20250301.csv index f66d3aa8db98..e9029cd7580b 100644 --- a/057680/price/prices-20250301.csv +++ b/057680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-2,5,-0.22,157078707,173689,72.26,909,917,890,1184,638,911,904.37,0.70,0,1866,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,648,-1.26,0.47,12,0.24,-722.00,1918.00,1967,20240227,-53.79,767,20240913,18.51,1310,-30.61,20250117,865,5.09,20250305,1700,-46.53,20240312,767,18.51,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,-7,5,-0.77,147273100,162830,67.74,909,917,890,1184,638,911,904.46,0.70,0,4277,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,644,-1.25,0.47,12,0.23,-722.00,1918.00,1967,20240227,-54.04,767,20240913,17.86,1310,-30.99,20250117,865,4.51,20250305,1700,-46.82,20240312,767,17.86,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,6,2,0.66,114222809,126185,52.50,909,917,890,1184,638,911,905.20,0.70,0,-1517,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,653,-1.27,0.48,12,0.18,-722.00,1918.00,1967,20240227,-53.38,767,20240913,19.56,1310,-30.00,20250117,865,6.01,20250305,1700,-46.06,20240312,767,19.56,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,-9,5,-0.99,85317120,94464,39.30,909,917,890,1184,638,911,903.17,0.70,0,-7081,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,643,-1.25,0.47,12,0.13,-722.00,1918.00,1967,20240227,-54.14,767,20240913,17.60,1310,-31.15,20250117,865,4.28,20250305,1700,-46.94,20240312,767,17.60,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,120536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-6,5,-0.66,76147693,84301,35.07,909,917,890,1184,638,911,903.28,0.70,0,-7087,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,645,-1.25,0.47,12,0.12,-722.00,1918.00,1967,20240227,-53.99,767,20240913,17.99,1310,-30.92,20250117,865,4.62,20250305,1700,-46.76,20240312,767,17.99,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-16,5,-1.76,61538618,68133,28.35,909,917,890,1184,638,911,903.21,0.70,0,444,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,638,-1.24,0.47,12,0.10,-722.00,1918.00,1967,20240227,-54.50,767,20240913,16.69,1310,-31.68,20250117,865,3.47,20250305,1700,-47.35,20240312,767,16.69,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-3,5,-0.33,31204400,34432,14.32,909,917,890,1184,638,911,906.26,0.70,0,-1430,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,647,-1.26,0.47,12,0.05,-722.00,1918.00,1967,20240227,-53.84,767,20240913,18.38,1310,-30.69,20250117,865,4.97,20250305,1700,-46.59,20240312,767,18.38,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N +20250307,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-13,5,-1.43,5187998,5741,2.39,909,909,890,1184,638,911,903.67,0.70,0,-1469,933,922,904,893,875,927,898,357,273,500,560,1,1,71248501,640,-1.24,0.47,12,0.01,-722.00,1918.00,1967,20240227,-54.35,767,20240913,17.08,1310,-31.45,20250117,865,3.82,20250305,1700,-47.18,20240312,767,17.08,20240913,0.65,N,057680,500,357 억,,499806,N,N,0,N,00,N 20250306,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,18,2,2.02,213938367,237731,128.39,907,915,886,1160,626,893,899.92,0.64,0,31655,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,649,-1.26,0.47,12,0.33,-722.00,1918.00,1967,20240227,-53.69,767,20240913,18.77,1310,-30.46,20250117,865,5.32,20250305,1700,-46.41,20240312,767,18.77,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N 20250306,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,13,2,1.46,196269950,218290,117.89,907,915,886,1160,626,893,899.12,0.64,0,36217,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,646,-1.25,0.47,12,0.31,-722.00,1918.00,1967,20240227,-53.94,767,20240913,18.12,1310,-30.84,20250117,865,4.74,20250305,1700,-46.71,20240312,767,18.12,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N 20250306,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,12,2,1.34,140079633,156453,84.50,907,915,886,1160,626,893,895.35,0.64,0,14163,911,901,883,873,855,907,879,357,267,500,550,1,1,71248501,645,-1.25,0.47,12,0.22,-722.00,1918.00,1967,20240227,-53.99,767,20240913,17.99,1310,-30.92,20250117,865,4.62,20250305,1700,-46.76,20240312,767,17.99,20240913,0.62,N,057680,500,357 억,,457897,N,N,0,N,00,N diff --git a/057880/price/prices-20250301.csv b/057880/price/prices-20250301.csv index 01f5dc77adea..d982372f25b4 100644 --- a/057880/price/prices-20250301.csv +++ b/057880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160533,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,150536,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,140534,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,130535,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,120536,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,110535,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,100532,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250307,090536,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240223,0.00,8790,20240223,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240307,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250306,160532,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250306,150531,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250306,140530,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250301.csv b/058110/price/prices-20250301.csv index aced4fe348e3..ac3c7fac36d7 100644 --- a/058110/price/prices-20250301.csv +++ b/058110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,-120,5,-6.00,278514123,144363,179.73,1995,1996,1880,2600,1400,2000,1929.32,1.06,0,-49353,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,302,-1.87,0.56,12,0.90,-1004.00,3378.00,3965,20240820,-52.59,1687,20241210,11.44,3225,-41.71,20250106,1880,0.00,20250307,3965,-52.59,20240820,1687,11.44,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1901,-99,5,-4.95,248888627,128660,160.18,1995,1996,1882,2600,1400,2000,1934.47,1.06,0,-43750,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,305,-1.89,0.56,12,0.80,-1004.00,3378.00,3965,20240820,-52.06,1687,20241210,12.69,3225,-41.05,20250106,1880,1.12,20250102,3965,-52.06,20240820,1687,12.69,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,140534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1907,-93,5,-4.65,163190697,83461,103.91,1995,1996,1907,2600,1400,2000,1955.29,1.06,0,-27598,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,306,-1.90,0.56,12,0.52,-1004.00,3378.00,3965,20240820,-51.90,1687,20241210,13.04,3225,-40.87,20250106,1880,1.44,20250102,3965,-51.90,20240820,1687,13.04,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,-42,5,-2.10,110116941,55985,69.70,1995,1996,1948,2600,1400,2000,1966.90,1.06,0,-10743,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,314,-1.95,0.58,12,0.35,-1004.00,3378.00,3965,20240820,-50.62,1687,20241210,16.06,3225,-39.29,20250106,1880,4.15,20250102,3965,-50.62,20240820,1687,16.06,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1963,-37,5,-1.85,102845073,52273,65.08,1995,1996,1948,2600,1400,2000,1967.46,1.06,0,-9058,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,315,-1.96,0.58,12,0.33,-1004.00,3378.00,3965,20240820,-50.49,1687,20241210,16.36,3225,-39.13,20250106,1880,4.41,20250102,3965,-50.49,20240820,1687,16.36,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,-23,5,-1.15,59645566,30201,37.60,1995,1996,1955,2600,1400,2000,1974.95,1.06,0,-1786,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,317,-1.97,0.59,12,0.19,-1004.00,3378.00,3965,20240820,-50.14,1687,20241210,17.19,3225,-38.70,20250106,1880,5.16,20250102,3965,-50.14,20240820,1687,17.19,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1973,-27,5,-1.35,33650723,17002,21.17,1995,1996,1955,2600,1400,2000,1979.22,1.06,0,-5559,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,317,-1.97,0.58,12,0.11,-1004.00,3378.00,3965,20240820,-50.24,1687,20241210,16.95,3225,-38.82,20250106,1880,4.95,20250102,3965,-50.24,20240820,1687,16.95,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N +20250307,090536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1975,-25,5,-1.25,11386653,5724,7.13,1995,1996,1975,2600,1400,2000,1989.28,1.06,0,-3846,2059,2029,2010,1980,1961,2020,1971,80,600,500,1240,1,1,16050530,317,-1.97,0.58,12,0.04,-1004.00,3378.00,3965,20240820,-50.19,1687,20241210,17.07,3225,-38.76,20250106,1880,5.05,20250102,3965,-50.19,20240820,1687,17.07,20241210,2.69,N,058110,500,80 억,,169611,N,N,0,N,00,N 20250306,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-20,5,-0.99,151567611,75766,81.18,2035,2040,1991,2625,1415,2020,2000.47,1.11,0,-11461,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,321,-1.99,0.59,12,0.47,-1004.00,3378.00,4120,20240222,-51.46,1687,20241210,18.55,3225,-37.98,20250106,1880,6.38,20250102,3965,-49.56,20240820,1687,18.55,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N 20250306,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1992,-28,5,-1.39,143001434,71471,76.57,2035,2040,1991,2625,1415,2020,2000.83,1.11,0,-8096,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,1,1,16050530,320,-1.98,0.59,12,0.45,-1004.00,3378.00,4120,20240222,-51.65,1687,20241210,18.08,3225,-38.23,20250106,1880,5.96,20250102,3965,-49.76,20240820,1687,18.08,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N 20250306,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-10,5,-0.50,73673906,36716,39.34,2035,2040,1991,2625,1415,2020,2006.59,1.11,0,-2046,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,323,-2.00,0.60,12,0.23,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,3965,-49.31,20240820,1687,19.15,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N diff --git a/058400/price/prices-20250301.csv b/058400/price/prices-20250301.csv index 74b6f0414df7..70d07cd8e557 100644 --- a/058400/price/prices-20250301.csv +++ b/058400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,3,2,0.38,133306076,167360,53.93,797,801,790,1029,555,792,796.52,0.00,0,-128,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1053,12.62,0.49,12,0.13,63.00,1622.00,983,20240223,-19.13,660,20240805,20.45,850,-6.47,20250122,765,3.92,20250203,960,-17.19,20241217,660,20.45,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,795,3,2,0.38,131491572,165071,53.19,797,801,790,1029,555,792,796.58,0.00,0,322,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1053,12.62,0.49,12,0.12,63.00,1622.00,983,20240223,-19.13,660,20240805,20.45,850,-6.47,20250122,765,3.92,20250203,960,-17.19,20241217,660,20.45,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,7,2,0.88,87888525,110042,35.46,797,801,792,1029,555,792,798.68,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1058,12.68,0.49,12,0.08,63.00,1622.00,983,20240223,-18.72,660,20240805,21.06,850,-6.00,20250122,765,4.44,20250203,960,-16.77,20241217,660,21.06,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,7,2,0.88,71314748,89275,28.77,797,801,792,1029,555,792,798.82,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1058,12.68,0.49,12,0.07,63.00,1622.00,983,20240223,-18.72,660,20240805,21.06,850,-6.00,20250122,765,4.44,20250203,960,-16.77,20241217,660,21.06,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,120536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,5,2,0.63,48990535,61290,19.75,797,801,792,1029,555,792,799.32,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1055,12.65,0.49,12,0.05,63.00,1622.00,983,20240223,-18.92,660,20240805,20.76,850,-6.24,20250122,765,4.18,20250203,960,-16.98,20241217,660,20.76,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,110535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,7,2,0.88,26983163,33793,10.89,797,800,792,1029,555,792,798.48,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1058,12.68,0.49,12,0.03,63.00,1622.00,983,20240223,-18.72,660,20240805,21.06,850,-6.00,20250122,765,4.44,20250203,960,-16.77,20241217,660,21.06,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,100533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,798,6,2,0.76,18698038,23394,7.54,797,800,792,1029,555,792,799.27,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1057,12.67,0.49,12,0.02,63.00,1622.00,983,20240223,-18.82,660,20240805,20.91,850,-6.12,20250122,765,4.31,20250203,960,-16.88,20241217,660,20.91,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20250307,090537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,8,2,1.01,16210174,20274,6.53,797,800,797,1029,555,792,799.55,0.00,0,-1,804,797,790,783,776,801,787,662,237,500,550,1,1,132429720,1059,12.70,0.49,12,0.02,63.00,1622.00,983,20240223,-18.62,660,20240805,21.21,850,-5.88,20250122,765,4.58,20250203,960,-16.67,20241217,660,21.21,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N 20250306,160532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,8,2,1.02,245120668,309979,193.70,790,797,783,1019,549,784,790.77,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1049,12.57,0.49,12,0.23,63.00,1622.00,988,20240222,-19.84,660,20240805,20.00,850,-6.82,20250122,765,3.53,20250203,960,-17.50,20241217,660,20.00,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N 20250306,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,8,2,1.02,235963385,298394,186.46,790,797,783,1019,549,784,790.78,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1049,12.57,0.49,12,0.23,63.00,1622.00,988,20240222,-19.84,660,20240805,20.00,850,-6.82,20250122,765,3.53,20250203,960,-17.50,20241217,660,20.00,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N 20250306,140531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,7,2,0.89,228756911,289306,180.78,790,797,783,1019,549,784,790.71,0.00,0,126,790,786,782,778,774,789,781,662,235,500,540,1,1,132429720,1048,12.56,0.49,12,0.22,63.00,1622.00,988,20240222,-19.94,660,20240805,19.85,850,-6.94,20250122,765,3.40,20250203,960,-17.60,20241217,660,19.85,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250301.csv b/058430/price/prices-20250301.csv index 812f1db20f90..4200b0cb4e44 100644 --- a/058430/price/prices-20250301.csv +++ b/058430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160534,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47100,7000,2,17.46,164475683200,3354389,1171.79,39000,52100,38950,52100,28100,40100,49034.55,1.28,0,36834,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2826,11.41,0.79,12,55.91,4128.00,59840.00,55100,20240605,-14.52,25500,20241209,84.71,52100,-9.60,20250307,27450,71.58,20250203,55100,-14.52,20240605,25500,84.71,20241209,2.74,N,058430,5000,300 억,,76959,N,N,148,N,00,N +20250307,150537,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47100,7000,2,17.46,159573486950,3250363,1135.45,39000,52100,38950,52100,28100,40100,49094.05,1.28,0,23859,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2826,11.41,0.79,12,54.17,4128.00,59840.00,55100,20240605,-14.52,25500,20241209,84.71,52100,-9.60,20250307,27450,71.58,20250203,55100,-14.52,20240605,25500,84.71,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,140535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,47650,7550,2,18.83,149664915925,3042425,1062.81,39000,52100,38950,52100,28100,40100,49192.64,1.28,0,17719,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2859,11.54,0.80,12,50.71,4128.00,59840.00,55100,20240605,-13.52,25500,20241209,86.86,52100,-8.54,20250307,27450,73.59,20250203,55100,-13.52,20240605,25500,86.86,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,130536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,50400,10300,2,25.69,129617373925,2631533,919.27,39000,52100,38950,52100,28100,40100,49255.46,1.28,0,-444,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,100,1,6000000,3024,12.21,0.84,12,43.86,4128.00,59840.00,55100,20240605,-8.53,25500,20241209,97.65,52100,-3.26,20250307,27450,83.61,20250203,55100,-8.53,20240605,25500,97.65,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,120537,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,50400,10300,2,25.69,119250832625,2425415,847.27,39000,52100,38950,52100,28100,40100,49167.19,1.28,0,3226,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,100,1,6000000,3024,12.21,0.84,12,40.42,4128.00,59840.00,55100,20240605,-8.53,25500,20241209,97.65,52100,-3.26,20250307,27450,83.61,20250203,55100,-8.53,20240605,25500,97.65,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,110535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,48700,8600,2,21.45,42589398750,917142,320.38,39000,49900,38950,52100,28100,40100,46437.08,1.28,0,817,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2922,11.80,0.81,12,15.29,4128.00,59840.00,55100,20240605,-11.62,25500,20241209,90.98,49900,-2.40,20250307,27450,77.41,20250203,55100,-11.62,20240605,25500,90.98,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,100533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40950,850,2,2.12,1930114650,47886,16.73,39000,41350,38950,52100,28100,40100,40306.45,1.28,0,2111,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2457,9.92,0.68,12,0.80,4128.00,59840.00,55100,20240605,-25.68,25500,20241209,60.59,44000,-6.93,20250221,27450,49.18,20250203,55100,-25.68,20240605,25500,60.59,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N +20250307,090537,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40050,-50,5,-0.12,227739175,5782,2.02,39000,40100,38950,52100,28100,40100,39387.61,1.28,0,2217,43700,41900,40500,38700,37300,42800,39600,300,12000,5000,28070,50,1,6000000,2403,9.70,0.67,12,0.10,4128.00,59840.00,55100,20240605,-27.31,25500,20241209,57.06,44000,-8.98,20250221,27450,45.90,20250203,55100,-27.31,20240605,25500,57.06,20241209,2.74,N,058430,5000,300 억,,76959,N,N,244,N,00,N 20250306,160533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40100,800,2,2.04,11627209325,285019,52.49,39100,42300,39100,51000,27550,39300,40795.87,1.52,0,-14207,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2406,9.71,0.67,12,4.75,4128.00,59840.00,55100,20240605,-27.22,25500,20241209,57.25,44000,-8.86,20250221,27450,46.08,20250203,55100,-27.22,20240605,25500,57.25,20241209,2.70,N,058430,5000,300 억,,91091,N,N,244,N,00,N 20250306,150532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40200,900,2,2.29,11412590000,279656,51.50,39100,42300,39100,51000,27550,39300,40810.44,1.52,0,-13917,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2412,9.74,0.67,12,4.66,4128.00,59840.00,55100,20240605,-27.04,25500,20241209,57.65,44000,-8.64,20250221,27450,46.45,20250203,55100,-27.04,20240605,25500,57.65,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N 20250306,140531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40550,1250,2,3.18,10701947925,261866,48.23,39100,42300,39100,51000,27550,39300,40869.19,1.52,0,-13414,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2433,9.82,0.68,12,4.36,4128.00,59840.00,55100,20240605,-26.41,25500,20241209,59.02,44000,-7.84,20250221,27450,47.72,20250203,55100,-26.41,20240605,25500,59.02,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N diff --git a/058450/price/prices-20250301.csv b/058450/price/prices-20250301.csv index 48241408952d..4756a48619a1 100644 --- a/058450/price/prices-20250301.csv +++ b/058450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,30,2,1.74,4247991,2443,82.56,1718,1790,1701,2235,1204,1720,1738.81,3.44,0,-158,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,259,-2.83,0.99,12,0.02,-618.00,1766.00,5910,20240412,-70.39,1615,20250213,8.36,2150,-18.60,20250121,1615,8.36,20250213,5910,-70.39,20240412,1615,8.36,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,36,2,2.09,4223491,2429,82.09,1718,1790,1701,2235,1204,1720,1738.78,3.44,0,-158,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,260,-2.84,0.99,12,0.02,-618.00,1766.00,5910,20240412,-70.29,1615,20250213,8.73,2150,-18.33,20250121,1615,8.73,20250213,5910,-70.29,20240412,1615,8.73,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,140535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,39,2,2.27,4072475,2343,79.18,1718,1790,1701,2235,1204,1720,1738.15,3.44,0,-158,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,260,-2.85,1.00,12,0.02,-618.00,1766.00,5910,20240412,-70.24,1615,20250213,8.92,2150,-18.19,20250121,1615,8.92,20250213,5910,-70.24,20240412,1615,8.92,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,130536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,39,2,2.27,4072475,2343,79.18,1718,1790,1701,2235,1204,1720,1738.15,3.44,0,-158,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,260,-2.85,1.00,12,0.02,-618.00,1766.00,5910,20240412,-70.24,1615,20250213,8.92,2150,-18.19,20250121,1615,8.92,20250213,5910,-70.24,20240412,1615,8.92,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,-5,5,-0.29,3974722,2287,77.29,1718,1790,1701,2235,1204,1720,1737.96,3.44,0,-158,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,254,-2.78,0.97,12,0.02,-618.00,1766.00,5910,20240412,-70.98,1615,20250213,6.19,2150,-20.23,20250121,1615,6.19,20250213,5910,-70.98,20240412,1615,6.19,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,19,2,1.10,2919673,1672,56.51,1718,1790,1701,2235,1204,1720,1746.22,3.44,0,-220,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,257,-2.81,0.98,12,0.01,-618.00,1766.00,5910,20240412,-70.58,1615,20250213,7.68,2150,-19.12,20250121,1615,7.68,20250213,5910,-70.58,20240412,1615,7.68,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1733,13,2,0.76,2458517,1407,47.55,1718,1790,1701,2235,1204,1720,1747.35,3.44,0,-265,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,256,-2.80,0.98,12,0.01,-618.00,1766.00,5910,20240412,-70.68,1615,20250213,7.31,2150,-19.40,20250121,1615,7.31,20250213,5910,-70.68,20240412,1615,7.31,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N +20250307,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1718,-2,5,-0.12,17180,10,0.34,1718,1718,1718,2235,1204,1720,1718.00,3.44,0,-2,1806,1762,1716,1672,1626,1740,1650,74,515,500,1030,1,1,14793621,254,-2.78,0.97,12,0.00,-618.00,1766.00,5910,20240412,-70.93,1615,20250213,6.38,2150,-20.09,20250121,1615,6.38,20250213,5910,-70.93,20240412,1615,6.38,20250213,0.57,N,058450,500,73 억,,508519,N,N,0,N,00,N 20250306,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,-41,5,-2.33,5060618,2958,29.71,1732,1760,1670,2285,1233,1761,1710.82,3.44,0,-24,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,254,-2.78,0.97,12,0.02,-618.00,1766.00,5910,20240412,-70.90,1615,20250213,6.50,2150,-20.00,20250121,1615,6.50,20250213,5910,-70.90,20240412,1615,6.50,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N 20250306,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-33,5,-1.87,3878978,2271,22.81,1732,1760,1670,2285,1233,1761,1708.05,3.44,0,21,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,256,-2.80,0.98,12,0.02,-618.00,1766.00,5910,20240412,-70.76,1615,20250213,7.00,2150,-19.63,20250121,1615,7.00,20250213,5910,-70.76,20240412,1615,7.00,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N 20250306,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,-14,5,-0.80,3863423,2262,22.72,1732,1760,1670,2285,1233,1761,1707.97,3.44,0,23,1877,1819,1732,1674,1587,1848,1703,74,524,500,1050,1,1,14793621,258,-2.83,0.99,12,0.02,-618.00,1766.00,5910,20240412,-70.44,1615,20250213,8.17,2150,-18.74,20250121,1615,8.17,20250213,5910,-70.44,20240412,1615,8.17,20250213,0.58,N,058450,500,73 억,,508552,N,N,0,N,00,N diff --git a/058470/price/prices-20250301.csv b/058470/price/prices-20250301.csv index d4b96fca9e54..c75df106fc29 100644 --- a/058470/price/prices-20250301.csv +++ b/058470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160535,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,198500,8400,2,4.42,19048302700,97135,50.16,189700,199400,187800,247000,133100,190100,196108.47,37.00,0,12785,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,30256,27.28,5.41,12,0.64,7277.00,36702.00,309000,20240507,-35.76,143300,20241114,38.52,236000,-15.89,20250211,187800,5.70,20250307,309000,-35.76,20240507,143300,38.52,20241114,0.70,N,058470,500,76 억,,5639996,N,N,4159,N,00,N +20250307,150537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,199200,9100,2,4.79,17761958900,90671,46.82,189700,199400,187800,247000,133100,190100,195903.11,37.00,0,12521,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,30363,27.37,5.43,12,0.59,7277.00,36702.00,309000,20240507,-35.53,143300,20241114,39.01,236000,-15.59,20250211,187800,6.07,20250307,309000,-35.53,20240507,143300,39.01,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,140535,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,197100,7000,2,3.68,14227012100,72885,37.64,189700,198400,187800,247000,133100,190100,195207.40,37.00,0,13474,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,30043,27.09,5.37,12,0.48,7277.00,36702.00,309000,20240507,-36.21,143300,20241114,37.54,236000,-16.48,20250211,187800,4.95,20250307,309000,-36.21,20240507,143300,37.54,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,130536,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,196200,6100,2,3.21,11437039900,58752,30.34,189700,197700,187800,247000,133100,190100,194676.75,37.00,0,10755,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,29906,26.96,5.35,12,0.39,7277.00,36702.00,309000,20240507,-36.50,143300,20241114,36.92,236000,-16.86,20250211,187800,4.47,20250307,309000,-36.50,20240507,143300,36.92,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,120537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,195800,5700,2,3.00,10424882250,53580,27.67,189700,197700,187800,247000,133100,190100,194577.79,37.00,0,9963,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,29845,26.91,5.33,12,0.35,7277.00,36702.00,309000,20240507,-36.63,143300,20241114,36.64,236000,-17.03,20250211,187800,4.26,20250307,309000,-36.63,20240507,143300,36.64,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,110536,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,196200,6100,2,3.21,9486936700,48793,25.20,189700,197700,187800,247000,133100,190100,194444.17,37.00,0,9584,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,29906,26.96,5.35,12,0.32,7277.00,36702.00,309000,20240507,-36.50,143300,20241114,36.92,236000,-16.86,20250211,187800,4.47,20250307,309000,-36.50,20240507,143300,36.92,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,100533,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,196100,6000,2,3.16,7746756000,39915,20.61,189700,197700,187800,247000,133100,190100,194094.63,37.00,0,6372,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,29890,26.95,5.34,12,0.26,7277.00,36702.00,309000,20240507,-36.54,143300,20241114,36.85,236000,-16.91,20250211,187800,4.42,20250307,309000,-36.54,20240507,143300,36.85,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N +20250307,090537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,191700,1600,2,0.84,1133243350,5973,3.08,189700,191700,187800,247000,133100,190100,189719.19,37.00,0,2003,215166,202632,195966,183432,176766,199300,180100,76,56900,500,140670,100,1,15242370,29220,26.34,5.22,12,0.04,7277.00,36702.00,309000,20240507,-37.96,143300,20241114,33.78,236000,-18.77,20250211,187800,2.08,20250307,309000,-37.96,20240507,143300,33.78,20241114,0.70,N,058470,500,76 억,,5639996,N,N,7326,N,00,N 20250306,160533,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,190100,-15900,5,-7.72,37319980800,192501,452.90,208000,208500,189300,267500,144500,206000,193869.73,37.22,0,-11137,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28976,26.12,5.18,12,1.26,7277.00,36702.00,309000,20240507,-38.48,143300,20241114,32.66,236000,-19.45,20250211,189300,0.42,20250306,309000,-38.48,20240507,143300,32.66,20241114,0.70,N,058470,500,76 억,,5672639,N,N,7313,N,00,N 20250306,150532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,189900,-16100,5,-7.82,34841091200,179469,422.24,208000,208500,189300,267500,144500,206000,194134.31,37.22,0,-11516,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28945,26.10,5.17,12,1.18,7277.00,36702.00,309000,20240507,-38.54,143300,20241114,32.52,236000,-19.53,20250211,189300,0.32,20250306,309000,-38.54,20240507,143300,32.52,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N 20250306,140531,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,190100,-15900,5,-7.72,29952049700,153756,361.74,208000,208500,189300,267500,144500,206000,194802.48,37.22,0,-14966,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28976,26.12,5.18,12,1.01,7277.00,36702.00,309000,20240507,-38.48,143300,20241114,32.66,236000,-19.45,20250211,189300,0.42,20250306,309000,-38.48,20240507,143300,32.66,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N diff --git a/058610/price/prices-20250301.csv b/058610/price/prices-20250301.csv index 641e02cbe2a2..777be16590e0 100644 --- a/058610/price/prices-20250301.csv +++ b/058610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160535,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,-500,5,-1.98,6412729700,257648,77.11,25000,25450,24650,32850,17750,25300,24889.79,4.50,0,57397,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5500,50.00,2.51,12,1.16,496.00,9871.00,35700,20250205,-30.53,17990,20241210,37.85,35700,-30.53,20250205,24650,0.61,20250307,35700,-30.53,20250205,17990,37.85,20241210,5.27,N,058610,500,110 억,,998846,N,N,1247,N,00,N +20250307,150538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24825,-475,5,-1.88,5911594375,237416,71.05,25000,25450,24650,32850,17750,25300,24899.73,4.50,0,51602,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5506,50.05,2.51,12,1.07,496.00,9871.00,35700,20250205,-30.46,17990,20241210,37.99,35700,-30.46,20250205,24650,0.71,20250307,35700,-30.46,20250205,17990,37.99,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,140535,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,-600,5,-2.37,4588641775,183900,55.04,25000,25450,24700,32850,17750,25300,24951.83,4.50,0,30658,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5478,49.80,2.50,12,0.83,496.00,9871.00,35700,20250205,-30.81,17990,20241210,37.30,35700,-30.81,20250205,24700,0.00,20250307,35700,-30.81,20250205,17990,37.30,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,130537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25000,-300,5,-1.19,3786560625,151567,45.36,25000,25450,24700,32850,17750,25300,24982.75,4.50,0,19590,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5544,50.40,2.53,12,0.68,496.00,9871.00,35700,20250205,-29.97,17990,20241210,38.97,35700,-29.97,20250205,24700,1.21,20250307,35700,-29.97,20250205,17990,38.97,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,120537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24750,-550,5,-2.17,2975187250,118868,35.57,25000,25450,24700,32850,17750,25300,25029.34,4.50,0,5411,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5489,49.90,2.51,12,0.54,496.00,9871.00,35700,20250205,-30.67,17990,20241210,37.58,35700,-30.67,20250205,24700,0.20,20250307,35700,-30.67,20250205,17990,37.58,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,110536,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-400,5,-1.58,1989125250,79164,23.69,25000,25450,24800,32850,17750,25300,25126.64,4.50,0,-3141,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5522,50.20,2.52,12,0.36,496.00,9871.00,35700,20250205,-30.25,17990,20241210,38.41,35700,-30.25,20250205,24800,0.40,20250307,35700,-30.25,20250205,17990,38.41,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,100534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,-100,5,-0.40,1333554975,53013,15.87,25000,25450,24800,32850,17750,25300,25155.24,4.50,0,-4329,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5589,50.81,2.55,12,0.24,496.00,9871.00,35700,20250205,-29.41,17990,20241210,40.08,35700,-29.41,20250205,24800,1.61,20250307,35700,-29.41,20250205,17990,40.08,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N +20250307,090538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,-500,5,-1.98,357668100,14344,4.29,25000,25200,24800,32850,17750,25300,24935.03,4.50,0,-813,26700,26000,25550,24850,24400,25775,24625,111,7550,500,18720,50,1,22177360,5500,50.00,2.51,12,0.06,496.00,9871.00,35700,20250205,-30.53,17990,20241210,37.85,35700,-30.53,20250205,24800,0.00,20250307,35700,-30.53,20250205,17990,37.85,20241210,5.27,N,058610,500,110 억,,998846,N,N,50458,N,00,N 20250306,160533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-600,5,-2.32,8418612800,331164,105.80,26100,26250,25100,33650,18150,25900,25421.34,4.20,0,66907,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5611,51.01,2.56,12,1.49,496.00,9871.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,25000,1.20,20250108,35700,-29.13,20250205,17990,40.63,20241210,5.30,N,058610,500,110 억,,931102,N,N,50458,N,00,N 20250306,150533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,-700,5,-2.70,7662857250,301247,96.25,26100,26250,25100,33650,18150,25900,25437.12,4.20,0,53500,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5589,50.81,2.55,12,1.36,496.00,9871.00,35700,20250205,-29.41,17990,20241210,40.08,35700,-29.41,20250205,25000,0.80,20250108,35700,-29.41,20250205,17990,40.08,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N 20250306,140532,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25250,-650,5,-2.51,5889588550,230861,73.76,26100,26250,25200,33650,18150,25900,25511.41,4.20,0,27637,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5600,50.91,2.56,12,1.04,496.00,9871.00,35700,20250205,-29.27,17990,20241210,40.36,35700,-29.27,20250205,25000,1.00,20250108,35700,-29.27,20250205,17990,40.36,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N diff --git a/058630/price/prices-20250301.csv b/058630/price/prices-20250301.csv index cd53606f3cfa..06fb62449b6c 100644 --- a/058630/price/prices-20250301.csv +++ b/058630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4945,0,3,0.00,310781071,63079,66.40,4920,4970,4905,6420,3465,4945,4926.58,11.14,0,-16782,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,966,4.42,0.83,12,0.32,1119.00,5978.00,7300,20241010,-32.26,4850,20240805,1.96,5460,-9.43,20250122,4905,0.82,20250307,7300,-32.26,20241010,4850,1.96,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,150538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4920,-25,5,-0.51,286053335,58065,61.12,4920,4970,4905,6420,3465,4945,4926.43,11.14,0,-15425,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,962,4.40,0.82,12,0.30,1119.00,5978.00,7300,20241010,-32.60,4850,20240805,1.44,5460,-9.89,20250122,4905,0.31,20250307,7300,-32.60,20241010,4850,1.44,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4915,-30,5,-0.61,251841643,51104,53.79,4920,4970,4905,6420,3465,4945,4928.02,11.14,0,-10557,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,961,4.39,0.82,12,0.26,1119.00,5978.00,7300,20241010,-32.67,4850,20240805,1.34,5460,-9.98,20250122,4905,0.20,20250307,7300,-32.67,20241010,4850,1.34,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,130537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4925,-20,5,-0.40,172552088,34974,36.82,4920,4970,4910,6420,3465,4945,4933.72,11.14,0,-5079,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,963,4.40,0.82,12,0.18,1119.00,5978.00,7300,20241010,-32.53,4850,20240805,1.55,5460,-9.80,20250122,4910,0.31,20250307,7300,-32.53,20241010,4850,1.55,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,120538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4935,-10,5,-0.20,110597983,22382,23.56,4920,4970,4915,6420,3465,4945,4941.38,11.14,0,-2695,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,964,4.41,0.83,12,0.11,1119.00,5978.00,7300,20241010,-32.40,4850,20240805,1.75,5460,-9.62,20250122,4910,0.51,20250304,7300,-32.40,20241010,4850,1.75,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,110536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4950,5,2,0.10,93643698,18949,19.95,4920,4970,4915,6420,3465,4945,4941.88,11.14,0,-867,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,967,4.42,0.83,12,0.10,1119.00,5978.00,7300,20241010,-32.19,4850,20240805,2.06,5460,-9.34,20250122,4910,0.81,20250304,7300,-32.19,20241010,4850,2.06,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,100534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4935,-10,5,-0.20,62383508,12634,13.30,4920,4970,4915,6420,3465,4945,4937.75,11.14,0,320,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,964,4.41,0.83,12,0.06,1119.00,5978.00,7300,20241010,-32.40,4850,20240805,1.75,5460,-9.62,20250122,4910,0.51,20250304,7300,-32.40,20241010,4850,1.75,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N +20250307,090538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4930,-15,5,-0.30,9517400,1934,2.04,4920,4940,4915,6420,3465,4945,4921.10,11.14,0,-491,5071,5007,4966,4902,4861,4987,4882,98,1475,500,3560,5,1,19543877,964,4.41,0.82,12,0.01,1119.00,5978.00,7300,20241010,-32.47,4850,20240805,1.65,5460,-9.71,20250122,4910,0.41,20250304,7300,-32.47,20241010,4850,1.65,20240805,3.21,N,058630,500,97 억,,2176756,N,N,45,N,00,N 20250306,160534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4945,-50,5,-1.00,470446907,94800,97.16,4995,5030,4925,6490,3500,4995,4962.52,11.22,0,-16309,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,966,4.42,0.83,12,0.49,1119.00,5978.00,7300,20241010,-32.26,4850,20240805,1.96,5460,-9.43,20250122,4910,0.71,20250304,7300,-32.26,20241010,4850,1.96,20240805,3.18,N,058630,500,97 억,,2192903,N,N,45,N,00,N 20250306,150533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4945,-50,5,-1.00,385440714,77570,79.50,4995,5030,4935,6490,3500,4995,4968.94,11.22,0,-13574,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,966,4.42,0.83,12,0.40,1119.00,5978.00,7300,20241010,-32.26,4850,20240805,1.96,5460,-9.43,20250122,4910,0.71,20250304,7300,-32.26,20241010,4850,1.96,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N 20250306,140532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4960,-35,5,-0.70,276917354,55637,57.02,4995,5030,4955,6490,3500,4995,4977.22,11.22,0,-10868,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,969,4.43,0.83,12,0.28,1119.00,5978.00,7300,20241010,-32.05,4850,20240805,2.27,5460,-9.16,20250122,4910,1.02,20250304,7300,-32.05,20241010,4850,2.27,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N diff --git a/058650/price/prices-20250301.csv b/058650/price/prices-20250301.csv index 0c175e45edc1..4d803bd5aeec 100644 --- a/058650/price/prices-20250301.csv +++ b/058650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,200,2,0.21,30001700,318,111.58,95200,95200,94200,122200,65800,94000,94344.97,1.15,0,-48,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3768,4.59,0.17,12,0.01,20501.00,539690.00,122000,20240223,-22.79,89400,20240806,5.37,99500,-5.33,20250228,91300,3.18,20250213,119700,-21.30,20240614,89400,5.37,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,150538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94400,400,2,0.43,27740100,294,103.16,95200,95200,94300,122200,65800,94000,94354.08,1.15,0,-34,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3776,4.60,0.17,12,0.01,20501.00,539690.00,122000,20240223,-22.62,89400,20240806,5.59,99500,-5.13,20250228,91300,3.40,20250213,119700,-21.14,20240614,89400,5.59,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,140536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,24060600,255,89.47,95200,95200,94300,122200,65800,94000,94355.29,1.15,0,-27,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3772,4.60,0.17,12,0.01,20501.00,539690.00,122000,20240223,-22.70,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,130537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,19058100,202,70.88,95200,95200,94300,122200,65800,94000,94347.03,1.15,0,-19,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3772,4.60,0.17,12,0.01,20501.00,539690.00,122000,20240223,-22.70,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,120538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,19058100,202,70.88,95200,95200,94300,122200,65800,94000,94347.03,1.15,0,-19,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3772,4.60,0.17,12,0.01,20501.00,539690.00,122000,20240223,-22.70,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,110537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,5667500,60,21.05,95200,95200,94300,122200,65800,94000,94458.33,1.15,0,-2,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3772,4.60,0.17,12,0.00,20501.00,539690.00,122000,20240223,-22.70,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,100534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,2932800,31,10.88,95200,95200,94300,122200,65800,94000,94606.45,1.15,0,3,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3772,4.60,0.17,12,0.00,20501.00,539690.00,122000,20240223,-22.70,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N +20250307,090538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,0,3,0.00,0,0,0.00,0,0,0,122200,65800,94000,0.00,1.15,0,0,98533,96266,95033,92766,91533,95650,92150,200,28200,5000,62040,100,1,4000000,3760,4.59,0.17,12,0.00,20501.00,539690.00,122000,20240223,-22.95,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46198,N,N,1,N,00,N 20250306,160534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-500,5,-0.53,26902700,285,203.57,97300,97300,93800,122800,66200,94500,94396.83,1.16,0,-137,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3760,4.59,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.10,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N 20250306,150533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,-600,5,-0.63,22766700,241,172.14,97300,97300,93800,122800,66200,94500,94467.63,1.16,0,-122,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3756,4.58,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.18,89400,20240806,5.03,99500,-5.63,20250228,91300,2.85,20250213,119700,-21.55,20240614,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N 20250306,140532,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-500,5,-0.53,19665500,208,148.57,97300,97300,93800,122800,66200,94500,94545.67,1.16,0,-89,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3760,4.59,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.10,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N diff --git a/058730/price/prices-20250301.csv b/058730/price/prices-20250301.csv index c013a548524b..cb2a2e269851 100644 --- a/058730/price/prices-20250301.csv +++ b/058730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,-5,5,-0.16,252256816,80234,104.00,3150,3182,3100,4085,2205,3145,3144.01,2.87,0,15718,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,590,4.30,0.39,12,0.43,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,150539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,0,3,0.00,245790616,78174,101.33,3150,3182,3100,4085,2205,3145,3144.15,2.87,0,15087,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.42,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,140536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,0,3,0.00,165371118,52458,68.00,3150,3182,3100,4085,2205,3145,3152.45,2.87,0,5871,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.28,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,130537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,10,2,0.32,150667193,47794,61.95,3150,3182,3100,4085,2205,3145,3152.43,2.87,0,4077,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,593,4.32,0.39,12,0.25,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,120538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,10,2,0.32,110539813,35056,45.44,3150,3182,3100,4085,2205,3145,3153.24,2.87,0,8043,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,593,4.32,0.39,12,0.19,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,110537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3165,20,2,0.64,95081080,30157,39.09,3150,3182,3100,4085,2205,3145,3152.87,2.87,0,6249,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,595,4.33,0.39,12,0.16,731.00,8053.00,5000,20240731,-36.70,2580,20241209,22.67,3390,-6.64,20250213,2825,12.04,20250102,5000,-36.70,20240731,2580,22.67,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,100535,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,-5,5,-0.16,41636435,13250,17.17,3150,3165,3100,4085,2205,3145,3142.37,2.87,0,-2112,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,590,4.30,0.39,12,0.07,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N +20250307,090538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3130,-15,5,-0.48,5583375,1784,2.31,3150,3150,3125,4085,2205,3145,3129.69,2.87,0,99,3185,3165,3150,3130,3115,3157,3122,100,940,500,1940,5,1,18796941,588,4.28,0.39,12,0.01,731.00,8053.00,5000,20240731,-37.40,2580,20241209,21.32,3390,-7.67,20250213,2825,10.80,20250102,5000,-37.40,20240731,2580,21.32,20241209,3.43,N,058730,500,99 억,,539999,N,N,4,N,00,N 20250306,160534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,5,2,0.16,240421070,76266,57.11,3150,3170,3135,4080,2200,3140,3152.40,2.72,0,28644,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.41,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.52,N,058730,500,99 억,,510490,N,N,4,N,00,N 20250306,150533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,5,2,0.16,228233790,72396,54.22,3150,3170,3135,4080,2200,3140,3152.57,2.72,0,27546,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.39,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N 20250306,140533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,10,2,0.32,166947860,52976,39.67,3150,3170,3135,4080,2200,3140,3151.39,2.72,0,24860,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,592,4.31,0.39,12,0.28,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N diff --git a/058820/price/prices-20250301.csv b/058820/price/prices-20250301.csv index d551dcf3d136..52b2ac7a4383 100644 --- a/058820/price/prices-20250301.csv +++ b/058820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160536,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1920,13,2,0.68,429508136,226298,87.64,1894,1920,1888,2475,1335,1907,1897.97,4.50,0,-7309,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2667,41.74,1.40,12,0.16,46.00,1370.00,2525,20241015,-23.96,1590,20241210,20.75,1978,-2.93,20250106,1732,10.85,20250203,2525,-23.96,20241015,1590,20.75,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,150539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1901,-6,5,-0.31,396495722,209027,80.95,1894,1916,1888,2475,1335,1907,1896.86,4.50,0,-11128,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2640,41.33,1.39,12,0.15,46.00,1370.00,2525,20241015,-24.71,1590,20241210,19.56,1978,-3.89,20250106,1732,9.76,20250203,2525,-24.71,20241015,1590,19.56,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,140536,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1899,-8,5,-0.42,298308207,157241,60.89,1894,1916,1888,2475,1335,1907,1897.14,4.50,0,-17028,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2638,41.28,1.39,12,0.11,46.00,1370.00,2525,20241015,-24.79,1590,20241210,19.43,1978,-3.99,20250106,1732,9.64,20250203,2525,-24.79,20241015,1590,19.43,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,130538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1903,-4,5,-0.21,194318368,102389,39.65,1894,1916,1888,2475,1335,1907,1897.84,4.50,0,-18320,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2643,41.37,1.39,12,0.07,46.00,1370.00,2525,20241015,-24.63,1590,20241210,19.69,1978,-3.79,20250106,1732,9.87,20250203,2525,-24.63,20241015,1590,19.69,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,120538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1903,-4,5,-0.21,179407983,94547,36.61,1894,1916,1888,2475,1335,1907,1897.55,4.50,0,-20997,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2643,41.37,1.39,12,0.07,46.00,1370.00,2525,20241015,-24.63,1590,20241210,19.69,1978,-3.79,20250106,1732,9.87,20250203,2525,-24.63,20241015,1590,19.69,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,110537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1899,-8,5,-0.42,136072785,71714,27.77,1894,1916,1888,2475,1335,1907,1897.44,4.50,0,-15576,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2638,41.28,1.39,12,0.05,46.00,1370.00,2525,20241015,-24.79,1590,20241210,19.43,1978,-3.99,20250106,1732,9.64,20250203,2525,-24.79,20241015,1590,19.43,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,100535,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1895,-12,5,-0.63,98747344,52060,20.16,1894,1916,1888,2475,1335,1907,1896.80,4.50,0,-9376,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2632,41.20,1.38,12,0.04,46.00,1370.00,2525,20241015,-24.95,1590,20241210,19.18,1978,-4.20,20250106,1732,9.41,20250203,2525,-24.95,20241015,1590,19.18,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N +20250307,090539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1898,-9,5,-0.47,15404902,8138,3.15,1894,1898,1891,2475,1335,1907,1892.96,4.50,0,-4758,1955,1930,1911,1886,1867,1921,1877,694,568,500,1410,1,1,138892244,2636,41.26,1.39,12,0.01,46.00,1370.00,2525,20241015,-24.83,1590,20241210,19.37,1978,-4.04,20250106,1732,9.58,20250203,2525,-24.83,20241015,1590,19.37,20241210,3.23,N,058820,500,694 억,,6243538,N,N,44,N,00,N 20250306,160535,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1907,-29,5,-1.50,490962611,257440,73.85,1936,1936,1892,2515,1356,1936,1907.10,4.58,0,-114551,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2649,41.46,1.39,12,0.19,46.00,1370.00,2525,20241015,-24.48,1590,20241210,19.94,1978,-3.59,20250106,1732,10.10,20250203,2525,-24.48,20241015,1590,19.94,20241210,3.24,N,058820,500,694 억,,6358641,N,N,44,N,00,N 20250306,150534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1894,-42,5,-2.17,464334171,243439,69.84,1936,1936,1892,2515,1356,1936,1907.39,4.58,0,-105441,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2631,41.17,1.38,12,0.18,46.00,1370.00,2525,20241015,-24.99,1590,20241210,19.12,1978,-4.25,20250106,1732,9.35,20250203,2525,-24.99,20241015,1590,19.12,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N 20250306,140533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1903,-33,5,-1.70,361689023,189353,54.32,1936,1936,1901,2515,1356,1936,1910.13,4.58,0,-84272,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2643,41.37,1.39,12,0.14,46.00,1370.00,2525,20241015,-24.63,1590,20241210,19.69,1978,-3.79,20250106,1732,9.87,20250203,2525,-24.63,20241015,1590,19.69,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N diff --git a/058850/price/prices-20250301.csv b/058850/price/prices-20250301.csv index 88b70c998bcc..d64d74294b1f 100644 --- a/058850/price/prices-20250301.csv +++ b/058850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160536,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2780,-35,5,-1.24,354941139,126994,78.13,2800,2830,2770,3655,1975,2815,2794.94,4.50,0,-50590,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1187,8.10,0.59,12,0.30,343.00,4747.00,4210,20240227,-33.97,2360,20240909,17.80,3050,-8.85,20250206,2655,4.71,20250102,3815,-27.13,20240313,2360,17.80,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,150539,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2775,-40,5,-1.42,326067609,116592,71.73,2800,2830,2770,3655,1975,2815,2796.66,4.50,0,-44179,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1185,8.09,0.58,12,0.27,343.00,4747.00,4210,20240227,-34.09,2360,20240909,17.58,3050,-9.02,20250206,2655,4.52,20250102,3815,-27.26,20240313,2360,17.58,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,140537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2795,-20,5,-0.71,203738240,72586,44.66,2800,2830,2785,3655,1975,2815,2806.85,4.50,0,-19876,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1193,8.15,0.59,12,0.17,343.00,4747.00,4210,20240227,-33.61,2360,20240909,18.43,3050,-8.36,20250206,2655,5.27,20250102,3815,-26.74,20240313,2360,18.43,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,130538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2805,-10,5,-0.36,155209632,55259,34.00,2800,2830,2785,3655,1975,2815,2808.77,4.50,0,-16593,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1197,8.18,0.59,12,0.13,343.00,4747.00,4210,20240227,-33.37,2360,20240909,18.86,3050,-8.03,20250206,2655,5.65,20250102,3815,-26.47,20240313,2360,18.86,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,120539,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2820,5,2,0.18,126954297,45200,27.81,2800,2830,2785,3655,1975,2815,2808.72,4.50,0,-11068,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1204,8.22,0.59,12,0.11,343.00,4747.00,4210,20240227,-33.02,2360,20240909,19.49,3050,-7.54,20250206,2655,6.21,20250102,3815,-26.08,20240313,2360,19.49,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,110538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2815,0,3,0.00,98299295,35022,21.55,2800,2830,2785,3655,1975,2815,2806.79,4.50,0,-9352,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1202,8.21,0.59,12,0.08,343.00,4747.00,4210,20240227,-33.14,2360,20240909,19.28,3050,-7.70,20250206,2655,6.03,20250102,3815,-26.21,20240313,2360,19.28,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,100535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2815,0,3,0.00,78440570,27978,17.21,2800,2825,2785,3655,1975,2815,2803.65,4.50,0,-7234,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1202,8.21,0.59,12,0.07,343.00,4747.00,4210,20240227,-33.14,2360,20240909,19.28,3050,-7.70,20250206,2655,6.03,20250102,3815,-26.21,20240313,2360,19.28,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N +20250307,090539,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2790,-25,5,-0.89,39639945,14181,8.72,2800,2815,2785,3655,1975,2815,2795.29,4.50,0,-6765,2888,2851,2833,2796,2778,2842,2787,238,840,500,2020,5,1,42685000,1191,8.13,0.59,12,0.03,343.00,4747.00,4210,20240227,-33.73,2360,20240909,18.22,3050,-8.52,20250206,2655,5.08,20250102,3815,-26.87,20240313,2360,18.22,20240909,4.83,N,058850,500,238 억,,1920999,N,N,3,N,00,N 20250306,160535,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2815,-25,5,-0.88,455776183,160565,71.11,2845,2870,2815,3690,1990,2840,2838.64,4.55,0,-20956,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1202,8.21,0.59,12,0.38,343.00,4747.00,4210,20240227,-33.14,2360,20240909,19.28,3050,-7.70,20250206,2655,6.03,20250102,3820,-26.31,20240306,2360,19.28,20240909,4.88,N,058850,500,238 억,,1941633,N,N,3,N,00,N 20250306,150534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2820,-20,5,-0.70,403453598,142005,62.89,2845,2870,2820,3690,1990,2840,2841.12,4.55,0,-15827,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1204,8.22,0.59,12,0.33,343.00,4747.00,4210,20240227,-33.02,2360,20240909,19.49,3050,-7.54,20250206,2655,6.21,20250102,3820,-26.18,20240306,2360,19.49,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N 20250306,140533,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,-10,5,-0.35,323307793,113632,50.32,2845,2870,2830,3690,1990,2840,2845.22,4.55,0,2299,2886,2862,2816,2792,2746,2875,2805,238,850,500,2040,5,1,42685000,1208,8.25,0.60,12,0.27,343.00,4747.00,4210,20240227,-32.78,2360,20240909,19.92,3050,-7.21,20250206,2655,6.59,20250102,3820,-25.92,20240306,2360,19.92,20240909,4.88,N,058850,500,238 억,,1941633,N,N,25,N,00,N diff --git a/058860/price/prices-20250301.csv b/058860/price/prices-20250301.csv index 2c431044fa23..52f8cb67f3c2 100644 --- a/058860/price/prices-20250301.csv +++ b/058860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2655,-25,5,-0.93,274017525,103202,100.19,2660,2680,2640,3480,1880,2680,2655.16,3.02,0,-33550,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,924,6.64,0.43,12,0.30,400.00,6216.00,3210,20240226,-17.29,2305,20240805,15.18,2950,-10.00,20250106,2585,2.71,20250102,3045,-12.81,20240930,2305,15.18,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,150539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2655,-25,5,-0.93,255552780,96241,93.43,2660,2680,2640,3480,1880,2680,2655.34,3.02,0,-31739,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,924,6.64,0.43,12,0.28,400.00,6216.00,3210,20240226,-17.29,2305,20240805,15.18,2950,-10.00,20250106,2585,2.71,20250102,3045,-12.81,20240930,2305,15.18,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,140537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2655,-25,5,-0.93,108295760,40625,39.44,2660,2680,2655,3480,1880,2680,2665.74,3.02,0,-25711,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,924,6.64,0.43,12,0.12,400.00,6216.00,3210,20240226,-17.29,2305,20240805,15.18,2950,-10.00,20250106,2585,2.71,20250102,3045,-12.81,20240930,2305,15.18,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,130538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2665,-15,5,-0.56,70305900,26353,25.58,2660,2680,2655,3480,1880,2680,2667.85,3.02,0,-13587,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,927,6.66,0.43,12,0.08,400.00,6216.00,3210,20240226,-16.98,2305,20240805,15.62,2950,-9.66,20250106,2585,3.09,20250102,3045,-12.48,20240930,2305,15.62,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,120539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,-5,5,-0.19,56801965,21296,20.67,2660,2680,2655,3480,1880,2680,2667.26,3.02,0,-11183,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,931,6.69,0.43,12,0.06,400.00,6216.00,3210,20240226,-16.67,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3045,-12.15,20240930,2305,16.05,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,110538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,-5,5,-0.19,39429530,14798,14.37,2660,2675,2655,3480,1880,2680,2664.52,3.02,0,-7783,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,931,6.69,0.43,12,0.04,400.00,6216.00,3210,20240226,-16.67,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3045,-12.15,20240930,2305,16.05,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,100535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,-5,5,-0.19,28675975,10776,10.46,2660,2675,2655,3480,1880,2680,2661.10,3.02,0,-7438,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,931,6.69,0.43,12,0.03,400.00,6216.00,3210,20240226,-16.67,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3045,-12.15,20240930,2305,16.05,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N +20250307,090539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2660,-20,5,-0.75,13040115,4905,4.76,2660,2675,2655,3480,1880,2680,2658.54,3.02,0,-3600,2713,2696,2683,2666,2653,2705,2675,174,800,500,2030,5,1,34802000,926,6.65,0.43,12,0.01,400.00,6216.00,3210,20240226,-17.13,2305,20240805,15.40,2950,-9.83,20250106,2585,2.90,20250102,3045,-12.64,20240930,2305,15.40,20240805,3.23,N,058860,500,174 억,,1051052,N,N,5,N,00,N 20250306,160535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2680,5,2,0.19,273150204,101757,126.65,2670,2700,2670,3475,1875,2675,2684.34,3.06,0,-14018,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,933,6.70,0.43,12,0.29,400.00,6216.00,3215,20240222,-16.64,2305,20240805,16.27,2950,-9.15,20250106,2585,3.68,20250102,3060,-12.42,20240306,2305,16.27,20240805,3.24,N,058860,500,174 억,,1064486,N,N,5,N,00,N 20250306,150534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2675,0,3,0.00,266394729,99235,123.51,2670,2700,2670,3475,1875,2675,2684.48,3.06,0,-13079,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,931,6.69,0.43,12,0.29,400.00,6216.00,3215,20240222,-16.80,2305,20240805,16.05,2950,-9.32,20250106,2585,3.48,20250102,3060,-12.58,20240306,2305,16.05,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N 20250306,140533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2680,5,2,0.19,210768290,78451,97.65,2670,2700,2670,3475,1875,2675,2686.62,3.06,0,914,2695,2685,2670,2660,2645,2690,2665,174,800,500,2030,5,1,34802000,933,6.70,0.43,12,0.23,400.00,6216.00,3215,20240222,-16.64,2305,20240805,16.27,2950,-9.15,20250106,2585,3.68,20250102,3060,-12.42,20240306,2305,16.27,20240805,3.24,N,058860,500,174 억,,1064486,N,N,16,N,00,N diff --git a/058970/price/prices-20250301.csv b/058970/price/prices-20250301.csv index 38543e53c260..a71f9259848e 100644 --- a/058970/price/prices-20250301.csv +++ b/058970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55000,-4500,5,-7.56,20175783100,363576,291.45,59000,59000,53900,77300,41700,59500,55492.89,5.75,0,29976,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6716,-23.06,21.79,12,2.98,-2385.00,2524.00,84100,20250206,-34.60,37900,20240808,45.12,84100,-34.60,20250206,53900,2.04,20250307,84100,-34.60,20250206,37900,45.12,20240808,2.60,N,058970,500,64 억,,701669,N,N,157,N,00,N +20250307,150540,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54400,-5100,5,-8.57,19045520600,342982,274.94,59000,59000,53900,77300,41700,59500,55529.13,5.75,0,31908,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6643,-22.81,21.55,12,2.81,-2385.00,2524.00,84100,20250206,-35.32,37900,20240808,43.54,84100,-35.32,20250206,53900,0.93,20250307,84100,-35.32,20250206,37900,43.54,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,140537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54400,-5100,5,-8.57,15495972150,277567,222.50,59000,59000,54300,77300,41700,59500,55827.77,5.75,0,16273,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6643,-22.81,21.55,12,2.27,-2385.00,2524.00,84100,20250206,-35.32,37900,20240808,43.54,84100,-35.32,20250206,54300,0.18,20250307,84100,-35.32,20250206,37900,43.54,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,130539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54900,-4600,5,-7.73,12620505350,224951,180.33,59000,59000,54900,77300,41700,59500,56103.25,5.75,0,18338,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6704,-23.02,21.75,12,1.84,-2385.00,2524.00,84100,20250206,-34.72,37900,20240808,44.85,84100,-34.72,20250206,54900,0.00,20250307,84100,-34.72,20250206,37900,44.85,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,120539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55200,-4300,5,-7.23,11259428350,200248,160.52,59000,59000,54900,77300,41700,59500,56227.31,5.75,0,17302,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6741,-23.14,21.87,12,1.64,-2385.00,2524.00,84100,20250206,-34.36,37900,20240808,45.65,84100,-34.36,20250206,54900,0.55,20250307,84100,-34.36,20250206,37900,45.65,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,110538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55700,-3800,5,-6.39,8424376950,148973,119.42,59000,59000,55300,77300,41700,59500,56549.55,5.75,0,17264,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6802,-23.35,22.07,12,1.22,-2385.00,2524.00,84100,20250206,-33.77,37900,20240808,46.97,84100,-33.77,20250206,55300,0.72,20250307,84100,-33.77,20250206,37900,46.97,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,100536,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56200,-3300,5,-5.55,6287733250,110715,88.75,59000,59000,55300,77300,41700,59500,56791.89,5.75,0,14646,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,6863,-23.56,22.27,12,0.91,-2385.00,2524.00,84100,20250206,-33.17,37900,20240808,48.28,84100,-33.17,20250206,55300,1.63,20250307,84100,-33.17,20250206,37900,48.28,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N +20250307,090539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,58300,-1200,5,-2.02,379696600,6503,5.21,59000,59000,58000,77300,41700,59500,58386.71,5.75,0,1903,63366,61432,60366,58432,57366,60900,57900,65,17800,500,41650,100,1,12211391,7119,-24.44,23.10,12,0.05,-2385.00,2524.00,84100,20250206,-30.68,37900,20240808,53.83,84100,-30.68,20250206,58000,0.52,20250307,84100,-30.68,20250206,37900,53.83,20240808,2.60,N,058970,500,64 억,,701669,N,N,4433,N,00,N 20250306,160535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59500,-2100,5,-3.41,7443222100,123928,113.38,62300,62300,59300,80000,43200,61600,60060.98,5.73,0,-1385,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7266,-24.95,23.57,12,1.01,-2385.00,2524.00,84100,20250206,-29.25,37900,20240808,56.99,84100,-29.25,20250206,59300,0.34,20250306,84100,-29.25,20250206,37900,56.99,20240808,2.69,N,058970,500,64 억,,699681,N,N,4433,N,00,N 20250306,150534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59800,-1800,5,-2.92,6442059550,107112,98.00,62300,62300,59600,80000,43200,61600,60143.21,5.73,0,-7602,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7302,-25.07,23.69,12,0.88,-2385.00,2524.00,84100,20250206,-28.89,37900,20240808,57.78,84100,-28.89,20250206,59500,0.50,20250305,84100,-28.89,20250206,37900,57.78,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N 20250306,140534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60100,-1500,5,-2.44,4896026550,81264,74.35,62300,62300,59700,80000,43200,61600,60248.41,5.73,0,-9000,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7339,-25.20,23.81,12,0.67,-2385.00,2524.00,84100,20250206,-28.54,37900,20240808,58.58,84100,-28.54,20250206,59500,1.01,20250305,84100,-28.54,20250206,37900,58.58,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N diff --git a/059090/price/prices-20250301.csv b/059090/price/prices-20250301.csv index 9b60fb008406..539406d2320f 100644 --- a/059090/price/prices-20250301.csv +++ b/059090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8850,-30,5,-0.34,2965112315,336384,29.02,8840,9050,8600,11540,6220,8880,8814.62,9.74,0,-38850,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2957,-10.85,3.15,12,1.01,-816.00,2812.00,19860,20240619,-55.44,6980,20241209,26.79,10140,-12.72,20250109,8000,10.62,20250102,19860,-55.44,20240619,6980,26.79,20241209,2.13,N,059090,500,167 억,,3253553,N,N,530,N,00,N +20250307,150540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8930,50,2,0.56,2847557955,323127,27.87,8840,9050,8600,11540,6220,8880,8812.50,9.74,0,-41672,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2984,-10.94,3.18,12,0.97,-816.00,2812.00,19860,20240619,-55.04,6980,20241209,27.94,10140,-11.93,20250109,8000,11.62,20250102,19860,-55.04,20240619,6980,27.94,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,140537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8920,40,2,0.45,2490709265,282804,24.40,8840,9050,8600,11540,6220,8880,8807.19,9.74,0,-31117,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2981,-10.93,3.17,12,0.85,-816.00,2812.00,19860,20240619,-55.09,6980,20241209,27.79,10140,-12.03,20250109,8000,11.50,20250102,19860,-55.09,20240619,6980,27.79,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,130539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,-120,5,-1.35,2123589445,241673,20.85,8840,9050,8600,11540,6220,8880,8787.04,9.74,0,-33438,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2927,-10.74,3.12,12,0.72,-816.00,2812.00,19860,20240619,-55.89,6980,20241209,25.50,10140,-13.61,20250109,8000,9.50,20250102,19860,-55.89,20240619,6980,25.50,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,120540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,-120,5,-1.35,1994067785,226848,19.57,8840,9050,8600,11540,6220,8880,8790.33,9.74,0,-33218,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2927,-10.74,3.12,12,0.68,-816.00,2812.00,19860,20240619,-55.89,6980,20241209,25.50,10140,-13.61,20250109,8000,9.50,20250102,19860,-55.89,20240619,6980,25.50,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,110538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8820,-60,5,-0.68,1683500205,191363,16.51,8840,9050,8600,11540,6220,8880,8797.42,9.74,0,-23946,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2947,-10.81,3.14,12,0.57,-816.00,2812.00,19860,20240619,-55.59,6980,20241209,26.36,10140,-13.02,20250109,8000,10.25,20250102,19860,-55.59,20240619,6980,26.36,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,100536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8830,-50,5,-0.56,1479010910,168284,14.52,8840,9050,8600,11540,6220,8880,8788.78,9.74,0,-17053,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2951,-10.82,3.14,12,0.50,-816.00,2812.00,19860,20240619,-55.54,6980,20241209,26.50,10140,-12.92,20250109,8000,10.38,20250102,19860,-55.54,20240619,6980,26.50,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N +20250307,090540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8680,-200,5,-2.25,349672340,40186,3.47,8840,8840,8610,11540,6220,8880,8701.35,9.74,0,13737,10066,9472,9136,8542,8206,9305,8375,167,2660,500,6390,10,1,33416778,2901,-10.64,3.09,12,0.12,-816.00,2812.00,19860,20240619,-56.29,6980,20241209,24.36,10140,-14.40,20250109,8000,8.50,20250102,19860,-56.29,20240619,6980,24.36,20241209,2.13,N,059090,500,167 억,,3253553,N,N,884,N,00,N 20250306,160536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8880,-50,5,-0.56,10748894155,1149931,355.16,9470,9730,8800,11600,6260,8930,9347.65,9.97,0,-74084,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,2967,-10.88,3.16,12,3.44,-816.00,2812.00,19860,20240619,-55.29,6980,20241209,27.22,10140,-12.43,20250109,8000,11.00,20250102,19860,-55.29,20240619,6980,27.22,20241209,2.15,N,059090,500,167 억,,3330573,N,N,852,N,00,N 20250306,150535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8870,-60,5,-0.67,10437787675,1114726,344.29,9470,9730,8840,11600,6260,8930,9363.55,9.97,0,-71503,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,2964,-10.87,3.15,12,3.34,-816.00,2812.00,19860,20240619,-55.34,6980,20241209,27.08,10140,-12.52,20250109,8000,10.88,20250102,19860,-55.34,20240619,6980,27.08,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N 20250306,140534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9010,80,2,0.90,9702162150,1032356,318.85,9470,9730,8990,11600,6260,8930,9398.08,9.97,0,-49113,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3011,-11.04,3.20,12,3.09,-816.00,2812.00,19860,20240619,-54.63,6980,20241209,29.08,10140,-11.14,20250109,8000,12.62,20250102,19860,-54.63,20240619,6980,29.08,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N diff --git a/059100/price/prices-20250301.csv b/059100/price/prices-20250301.csv index 2841bb22cb82..88be4b5b98bb 100644 --- a/059100/price/prices-20250301.csv +++ b/059100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,20,2,0.39,20244120,3948,70.97,5150,5150,5090,6610,3570,5090,5127.69,5.17,0,-1063,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,361,-13.45,0.93,12,0.06,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,10,2,0.20,19584930,3819,68.65,5150,5150,5090,6610,3570,5090,5128.29,5.17,0,-1082,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,361,-13.42,0.92,12,0.05,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,40,2,0.79,14100660,2748,49.40,5150,5150,5090,6610,3570,5090,5131.24,5.17,0,-1086,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,363,-13.50,0.93,12,0.04,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,40,2,0.79,13797990,2689,48.34,5150,5150,5090,6610,3570,5090,5131.27,5.17,0,-1086,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,363,-13.50,0.93,12,0.04,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,40,2,0.79,13695390,2669,47.98,5150,5150,5090,6610,3570,5090,5131.28,5.17,0,-1086,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,363,-13.50,0.93,12,0.04,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,40,2,0.79,9966930,1943,34.93,5150,5150,5090,6610,3570,5090,5129.66,5.17,0,-940,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,363,-13.50,0.93,12,0.03,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,50,2,0.98,9561660,1864,33.51,5150,5150,5090,6610,3570,5090,5129.65,5.17,0,-861,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,363,-13.53,0.93,12,0.03,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N +20250307,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,30,2,0.59,2427390,473,8.50,5150,5150,5120,6610,3570,5090,5131.90,5.17,0,-19,5190,5140,5090,5040,4990,5115,5015,35,1520,500,3250,10,1,7070860,362,-13.47,0.93,12,0.01,-380.00,5523.00,6920,20240322,-26.01,4010,20240805,27.68,6290,-18.60,20250109,4720,8.47,20250102,6920,-26.01,20240322,4010,27.68,20240805,1.28,N,059100,500,35 억,,365489,N,N,0,N,00,N 20250306,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,28169390,5546,103.07,5100,5140,5040,6520,3520,5020,5079.23,5.12,0,-209,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.08,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N 20250306,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,27081120,5332,99.09,5100,5140,5040,6520,3520,5020,5078.98,5.12,0,-213,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.08,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N 20250306,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,25487240,5019,93.27,5100,5140,5040,6520,3520,5020,5078.15,5.12,0,-220,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.07,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N diff --git a/059120/price/prices-20250301.csv b/059120/price/prices-20250301.csv index 6051dc34e78c..a5221f39fda8 100644 --- a/059120/price/prices-20250301.csv +++ b/059120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,0,3,0.00,179907955,24282,45.89,7320,7500,7300,9580,5160,7370,7409.19,0.92,0,-6050,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,718,144.51,1.51,12,0.25,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-20,5,-0.27,156408185,21082,39.85,7320,7500,7300,9580,5160,7370,7419.04,0.92,0,-5748,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,717,144.12,1.51,12,0.22,51.00,4867.00,14280,20240322,-48.53,5200,20241210,41.35,9470,-22.39,20250203,6850,7.30,20250304,14280,-48.53,20240322,5200,41.35,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,30,2,0.41,138296815,18622,35.20,7320,7500,7300,9580,5160,7370,7426.53,0.92,0,-5849,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,721,145.10,1.52,12,0.19,51.00,4867.00,14280,20240322,-48.18,5200,20241210,42.31,9470,-21.86,20250203,6850,8.03,20250304,14280,-48.18,20240322,5200,42.31,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,80,2,1.09,97189135,13072,24.71,7320,7500,7300,9580,5160,7370,7434.91,0.92,0,-2821,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,726,146.08,1.53,12,0.13,51.00,4867.00,14280,20240322,-47.83,5200,20241210,43.27,9470,-21.33,20250203,6850,8.76,20250304,14280,-47.83,20240322,5200,43.27,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,30,2,0.41,90015045,12106,22.88,7320,7500,7300,9580,5160,7370,7435.57,0.92,0,-3205,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,721,145.10,1.52,12,0.12,51.00,4867.00,14280,20240322,-48.18,5200,20241210,42.31,9470,-21.86,20250203,6850,8.03,20250304,14280,-48.18,20240322,5200,42.31,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,80,2,1.09,52752475,7090,13.40,7320,7500,7300,9580,5160,7370,7440.41,0.92,0,-1738,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,726,146.08,1.53,12,0.07,51.00,4867.00,14280,20240322,-47.83,5200,20241210,43.27,9470,-21.33,20250203,6850,8.76,20250304,14280,-47.83,20240322,5200,43.27,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,130,2,1.76,37390015,5033,9.51,7320,7500,7300,9580,5160,7370,7428.97,0.92,0,-938,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,731,147.06,1.54,12,0.05,51.00,4867.00,14280,20240322,-47.48,5200,20241210,44.23,9470,-20.80,20250203,6850,9.49,20250304,14280,-47.48,20240322,5200,44.23,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N +20250307,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,0,3,0.00,1487470,203,0.38,7320,7370,7300,9580,5160,7370,7327.44,0.92,0,111,7816,7592,7366,7142,6916,7705,7255,51,2210,500,4710,10,1,9748596,718,144.51,1.51,12,0.00,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.11,N,059120,500,50 억,,89418,N,N,0,N,00,N 20250306,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,80,2,1.10,387004420,52414,232.04,7300,7590,7140,9470,5110,7290,7383.67,1.06,0,-13482,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,718,144.51,1.51,12,0.54,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N 20250306,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,80,2,1.10,371359280,50306,222.71,7300,7590,7140,9470,5110,7290,7382.01,1.06,0,-12803,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,718,144.51,1.51,12,0.52,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N 20250306,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,150,2,2.06,259324320,35288,156.22,7300,7540,7140,9470,5110,7290,7348.80,1.06,0,-12658,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,725,145.88,1.53,12,0.36,51.00,4867.00,14280,20240322,-47.90,5200,20241210,43.08,9470,-21.44,20250203,6850,8.61,20250304,14280,-47.90,20240322,5200,43.08,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N diff --git a/059210/price/prices-20250301.csv b/059210/price/prices-20250301.csv index 49a8772da3bc..f7a460c37804 100644 --- a/059210/price/prices-20250301.csv +++ b/059210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,50,2,1.24,1019493121,247717,207.67,4070,4250,4005,5230,2825,4030,4115.67,6.30,0,-26775,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,974,9.67,1.34,12,1.04,422.00,3055.00,5570,20240226,-26.75,3210,20241209,27.10,4430,-7.90,20250218,3675,11.02,20250102,5430,-24.86,20240314,3210,27.10,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,5,2,0.12,971827820,235903,197.77,4070,4250,4015,5230,2825,4030,4119.61,6.30,0,-19633,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,963,9.56,1.32,12,0.99,422.00,3055.00,5570,20240226,-27.56,3210,20241209,25.70,4430,-8.92,20250218,3675,9.80,20250102,5430,-25.69,20240314,3210,25.70,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,140538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4025,-5,5,-0.12,905690800,219466,183.99,4070,4250,4025,5230,2825,4030,4126.79,6.30,0,-14989,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,960,9.54,1.32,12,0.92,422.00,3055.00,5570,20240226,-27.74,3210,20241209,25.39,4430,-9.14,20250218,3675,9.52,20250102,5430,-25.87,20240314,3210,25.39,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,130540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,25,2,0.62,851361635,206029,172.72,4070,4250,4030,5230,2825,4030,4132.24,6.30,0,-3732,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,968,9.61,1.33,12,0.86,422.00,3055.00,5570,20240226,-27.20,3210,20241209,26.32,4430,-8.47,20250218,3675,10.34,20250102,5430,-25.32,20240314,3210,26.32,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,45,2,1.12,834679865,201920,169.28,4070,4250,4030,5230,2825,4030,4133.72,6.30,0,-3891,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,972,9.66,1.33,12,0.85,422.00,3055.00,5570,20240226,-26.84,3210,20241209,26.95,4430,-8.01,20250218,3675,10.88,20250102,5430,-24.95,20240314,3210,26.95,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,85,2,2.11,701524115,169310,141.94,4070,4250,4030,5230,2825,4030,4143.43,6.30,0,17386,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,982,9.75,1.35,12,0.71,422.00,3055.00,5570,20240226,-26.12,3210,20241209,28.19,4430,-7.11,20250218,3675,11.97,20250102,5430,-24.22,20240314,3210,28.19,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,150,2,3.72,547601695,131909,110.58,4070,4250,4030,5230,2825,4030,4151.36,6.30,0,15839,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,997,9.91,1.37,12,0.55,422.00,3055.00,5570,20240226,-24.96,3210,20241209,30.22,4430,-5.64,20250218,3675,13.74,20250102,5430,-23.02,20240314,3210,30.22,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N +20250307,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,55,2,1.36,103400810,25286,21.20,4070,4130,4030,5230,2825,4030,4089.25,6.30,0,-7012,4110,4070,4035,3995,3960,4052,3977,119,1200,500,2900,5,1,23862351,975,9.68,1.34,12,0.11,422.00,3055.00,5570,20240226,-26.66,3210,20241209,27.26,4430,-7.79,20250218,3675,11.16,20250102,5430,-24.77,20240314,3210,27.26,20241209,3.90,N,059210,500,119 억,,1504138,N,N,0,N,00,N 20250306,160536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-40,5,-0.98,478622015,118884,132.57,4060,4075,4000,5290,2850,4070,4025.96,6.35,0,-10802,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,962,9.55,1.32,12,0.50,422.00,3055.00,5570,20240226,-27.65,3210,20241209,25.55,4430,-9.03,20250218,3675,9.66,20250102,5430,-25.78,20240314,3210,25.55,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N 20250306,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4045,-25,5,-0.61,443154200,110084,122.76,4060,4075,4000,5290,2850,4070,4025.60,6.35,0,-9908,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,965,9.59,1.32,12,0.46,422.00,3055.00,5570,20240226,-27.38,3210,20241209,26.01,4430,-8.69,20250218,3675,10.07,20250102,5430,-25.51,20240314,3210,26.01,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N 20250306,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-35,5,-0.86,352144440,87557,97.64,4060,4075,4000,5290,2850,4070,4021.89,6.35,0,-6672,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,963,9.56,1.32,12,0.37,422.00,3055.00,5570,20240226,-27.56,3210,20241209,25.70,4430,-8.92,20250218,3675,9.80,20250102,5430,-25.69,20240314,3210,25.70,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N diff --git a/059270/price/prices-20250301.csv b/059270/price/prices-20250301.csv index 09e2e54c7340..a3809f80364e 100644 --- a/059270/price/prices-20250301.csv +++ b/059270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,140,2,1.99,970794670,137365,67.28,7030,7220,6980,9130,4930,7030,7066.55,0.31,0,1474,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,799,-100.99,1.96,12,1.23,-71.00,3656.00,19740,20240223,-63.68,4700,20241204,52.55,9040,-20.69,20250210,5430,32.04,20250102,15360,-53.32,20240318,4700,52.55,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,150541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,30,2,0.43,857694975,121505,59.51,7030,7220,6980,9130,4930,7030,7058.96,0.31,0,2062,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,787,-99.44,1.93,12,1.09,-71.00,3656.00,19740,20240223,-64.24,4700,20241204,50.21,9040,-21.90,20250210,5430,30.02,20250102,15360,-54.04,20240318,4700,50.21,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,10,2,0.14,685565180,96999,47.51,7030,7220,6990,9130,4930,7030,7067.81,0.31,0,-315,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,784,-99.15,1.93,12,0.87,-71.00,3656.00,19740,20240223,-64.34,4700,20241204,49.79,9040,-22.12,20250210,5430,29.65,20250102,15360,-54.17,20240318,4700,49.79,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,20,2,0.28,576616580,81470,39.90,7030,7220,7010,9130,4930,7030,7077.74,0.31,0,550,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,785,-99.30,1.93,12,0.73,-71.00,3656.00,19740,20240223,-64.29,4700,20241204,50.00,9040,-22.01,20250210,5430,29.83,20250102,15360,-54.10,20240318,4700,50.00,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,30,2,0.43,498656450,70380,34.47,7030,7220,7010,9130,4930,7030,7085.31,0.31,0,434,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,787,-99.44,1.93,12,0.63,-71.00,3656.00,19740,20240223,-64.24,4700,20241204,50.21,9040,-21.90,20250210,5430,30.02,20250102,15360,-54.04,20240318,4700,50.21,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,50,2,0.71,398758025,56161,27.51,7030,7220,7010,9130,4930,7030,7100.44,0.31,0,-333,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,789,-99.72,1.94,12,0.50,-71.00,3656.00,19740,20240223,-64.13,4700,20241204,50.64,9040,-21.68,20250210,5430,30.39,20250102,15360,-53.91,20240318,4700,50.64,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,80,2,1.14,212599525,29856,14.62,7030,7220,7010,9130,4930,7030,7121.26,0.31,0,255,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,792,-100.14,1.94,12,0.27,-71.00,3656.00,19740,20240223,-63.98,4700,20241204,51.28,9040,-21.35,20250210,5430,30.94,20250102,15360,-53.71,20240318,4700,51.28,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N +20250307,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,60,2,0.85,54258395,7676,3.76,7030,7190,7010,9130,4930,7030,7069.30,0.31,0,-167,7576,7302,7166,6892,6756,7235,6825,56,2100,500,4920,10,1,11140799,790,-99.86,1.94,12,0.07,-71.00,3656.00,19740,20240223,-64.08,4700,20241204,50.85,9040,-21.57,20250210,5430,30.57,20250102,15360,-53.84,20240318,4700,50.85,20241204,1.60,N,059270,500,55 억,,34967,N,N,0,N,00,N 20250306,160537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,-470,5,-6.27,1456808735,202787,60.43,7440,7440,7030,9750,5250,7500,7184.14,0.42,0,-14245,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,783,-99.01,1.92,12,1.82,-71.00,3656.00,19740,20240223,-64.39,4700,20241204,49.57,9040,-22.23,20250210,5430,29.47,20250102,15360,-54.23,20240318,4700,49.57,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N 20250306,150536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-320,5,-4.27,1192198565,165410,49.29,7440,7440,7090,9750,5250,7500,7207.54,0.42,0,-14550,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,800,-101.13,1.96,12,1.48,-71.00,3656.00,19740,20240223,-63.63,4700,20241204,52.77,9040,-20.58,20250210,5430,32.23,20250102,15360,-53.26,20240318,4700,52.77,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N 20250306,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-260,5,-3.47,1085450155,150563,44.87,7440,7440,7090,9750,5250,7500,7209.28,0.42,0,-14341,7966,7732,7536,7302,7106,7635,7205,56,2250,500,5250,10,1,11140799,807,-101.97,1.98,12,1.35,-71.00,3656.00,19740,20240223,-63.32,4700,20241204,54.04,9040,-19.91,20250210,5430,33.33,20250102,15360,-52.86,20240318,4700,54.04,20241204,1.56,N,059270,500,55 억,,47084,N,N,0,N,00,N diff --git a/060150/price/prices-20250301.csv b/060150/price/prices-20250301.csv index fcb266640d48..db3842cf415d 100644 --- a/060150/price/prices-20250301.csv +++ b/060150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,-40,5,-0.80,161656732,32301,109.97,4985,5050,4970,6530,3530,5030,5004.70,5.36,0,6783,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2324,134.86,0.64,12,0.07,37.00,7762.00,7750,20240702,-35.61,4185,20241210,19.24,5750,-13.22,20250110,4920,1.42,20250305,7750,-35.61,20240702,4185,19.24,20241210,0.81,N,060150,500,232 억,,2494980,N,N,311,N,00,N +20250307,150541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,-35,5,-0.70,140884942,28141,95.81,4985,5050,4970,6530,3530,5030,5006.39,5.36,0,6972,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2326,135.00,0.64,12,0.06,37.00,7762.00,7750,20240702,-35.55,4185,20241210,19.35,5750,-13.13,20250110,4920,1.52,20250305,7750,-35.55,20240702,4185,19.35,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,140539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-20,5,-0.40,125041172,24972,85.02,4985,5050,4970,6530,3530,5030,5007.26,5.36,0,7004,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2333,135.41,0.65,12,0.05,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,130540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-20,5,-0.40,113468952,22663,77.16,4985,5050,4970,6530,3530,5030,5006.79,5.36,0,6695,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2333,135.41,0.65,12,0.05,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,120541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-30,5,-0.60,102906692,20551,69.97,4985,5050,4970,6530,3530,5030,5007.38,5.36,0,5856,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2328,135.14,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4920,1.63,20250305,7750,-35.48,20240702,4185,19.47,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,110540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-10,5,-0.20,66309207,13241,45.08,4985,5050,4970,6530,3530,5030,5007.87,5.36,0,5534,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2337,135.68,0.65,12,0.03,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4920,2.03,20250305,7750,-35.23,20240702,4185,19.95,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,100537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-10,5,-0.20,56117867,11215,38.18,4985,5050,4970,6530,3530,5030,5003.82,5.36,0,4781,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4920,2.03,20250305,7750,-35.23,20240702,4185,19.95,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N +20250307,090541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4985,-45,5,-0.89,5560630,1116,3.80,4985,5030,4970,6530,3530,5030,4982.64,5.36,0,-289,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2321,134.73,0.64,12,0.00,37.00,7762.00,7750,20240702,-35.68,4185,20241210,19.12,5750,-13.30,20250110,4920,1.32,20250305,7750,-35.68,20240702,4185,19.12,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N 20250306,160537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,147558317,29321,98.67,5060,5100,4997,6570,3550,5060,5032.52,5.36,0,-492,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,129,N,00,N 20250306,150536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-50,5,-0.99,137559917,27329,91.97,5060,5100,4997,6570,3550,5060,5033.48,5.36,0,-701,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2333,135.41,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N 20250306,140535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,103721747,20583,69.27,5060,5100,4997,6570,3550,5060,5039.19,5.36,0,-2002,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.04,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N diff --git a/060230/price/prices-20250301.csv b/060230/price/prices-20250301.csv index f6e3b9fd47d9..2e9ed9781eb3 100644 --- a/060230/price/prices-20250301.csv +++ b/060230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160539,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,519,-19,5,-3.53,2008950441,3787761,16.40,537,568,510,699,377,538,530.38,2.49,0,-128780,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,280,-0.46,0.19,12,7.03,-1136.00,2726.00,3512,20240402,-85.22,510,20250307,1.76,1115,-53.45,20250120,510,1.76,20250307,3375,-84.62,20240402,510,1.76,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,150542,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,519,-19,5,-3.53,1915974073,3608851,15.63,537,568,510,699,377,538,530.91,2.49,0,-98401,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,280,-0.46,0.19,12,6.70,-1136.00,2726.00,3512,20240402,-85.22,510,20250307,1.76,1115,-53.45,20250120,510,1.76,20250307,3375,-84.62,20240402,510,1.76,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,140539,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,519,-19,5,-3.53,1651250936,3094322,13.40,537,568,510,699,377,538,533.64,2.49,0,-120360,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,280,-0.46,0.19,12,5.75,-1136.00,2726.00,3512,20240402,-85.22,510,20250307,1.76,1115,-53.45,20250120,510,1.76,20250307,3375,-84.62,20240402,510,1.76,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,130540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,539,1,2,0.19,1362727361,2545520,11.02,537,568,510,699,377,538,535.34,2.49,0,-3182,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,290,-0.47,0.20,12,4.73,-1136.00,2726.00,3512,20240402,-84.65,510,20250307,5.69,1115,-51.66,20250120,510,5.69,20250307,3375,-84.03,20240402,510,5.69,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,120541,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,531,-7,5,-1.30,1279187574,2389441,10.35,537,568,510,699,377,538,535.35,2.49,0,-41013,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,286,-0.47,0.19,12,4.44,-1136.00,2726.00,3512,20240402,-84.88,510,20250307,4.12,1115,-52.38,20250120,510,4.12,20250307,3375,-84.27,20240402,510,4.12,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,110540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,538,0,3,0.00,1137569902,2121768,9.19,537,568,510,699,377,538,536.14,2.49,0,-93227,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,290,-0.47,0.20,12,3.94,-1136.00,2726.00,3512,20240402,-84.68,510,20250307,5.49,1115,-51.75,20250120,510,5.49,20250307,3375,-84.06,20240402,510,5.49,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,100538,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,531,-7,5,-1.30,939753275,1749213,7.58,537,568,510,699,377,538,537.24,2.49,0,-140857,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,286,-0.47,0.19,12,3.25,-1136.00,2726.00,3512,20240402,-84.88,510,20250307,4.12,1115,-52.38,20250120,510,4.12,20250307,3375,-84.27,20240402,510,4.12,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N +20250307,090541,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,536,-2,5,-0.37,171751175,330497,1.43,537,538,510,699,377,538,519.68,2.49,0,45217,831,684,601,454,371,643,413,269,161,500,320,1,1,53860062,289,-0.47,0.20,12,0.61,-1136.00,2726.00,3512,20240402,-84.74,510,20250307,5.10,1115,-51.93,20250120,510,5.10,20250307,3375,-84.12,20240402,510,5.10,20250307,0.19,N,060230,500,269 억,,1342777,N,N,0,N,00,N 20250306,160537,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,538,-202,5,-27.30,12615880794,23018742,3500.35,740,748,518,962,518,740,548.08,2.42,0,39499,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,290,-0.47,0.20,12,42.74,-1136.00,2726.00,3512,20240402,-84.68,518,20250306,3.86,1115,-51.75,20250120,518,3.86,20250306,3375,-84.06,20240402,518,3.86,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N 20250306,150536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,520,-220,5,-29.73,12295444811,22415331,3408.60,740,748,518,962,518,740,548.53,2.42,0,-119295,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,280,-0.46,0.19,12,41.62,-1136.00,2726.00,3512,20240402,-85.19,518,20250306,0.39,1115,-53.36,20250120,518,0.39,20250306,3375,-84.59,20240402,518,0.39,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N 20250306,140535,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,568,-172,5,-23.24,11570192520,21066517,3203.49,740,748,518,962,518,740,549.22,2.42,0,-151208,826,783,761,718,696,772,707,269,222,500,440,1,1,53860062,306,-0.50,0.21,12,39.11,-1136.00,2726.00,3512,20240402,-83.83,518,20250306,9.65,1115,-49.06,20250120,518,9.65,20250306,3375,-83.17,20240402,518,9.65,20250306,0.25,N,060230,500,269 억,,1306040,N,N,0,N,00,N diff --git a/060240/price/prices-20250301.csv b/060240/price/prices-20250301.csv index 5bac3335e7f7..dbafabfb11d9 100644 --- a/060240/price/prices-20250301.csv +++ b/060240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160539,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,150542,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,140539,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,130541,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,120541,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,110540,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,100538,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N +20250307,090542,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250306,160537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250306,150537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N 20250306,140536,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N diff --git a/060250/price/prices-20250301.csv b/060250/price/prices-20250301.csv index 6b4209d117fe..cd0d346d33aa 100644 --- a/060250/price/prices-20250301.csv +++ b/060250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160539,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8280,-200,5,-2.36,1250046500,149270,48.93,8410,8550,8230,11020,5940,8480,8374.44,16.43,0,-32800,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3325,9.42,1.26,12,0.37,879.00,6578.00,15020,20240226,-44.87,6650,20241113,24.51,8550,0.00,20250306,6860,20.70,20250203,14320,-42.18,20240320,6650,24.51,20241113,2.09,N,060250,500,200 억,,6598684,N,N,78,N,00,N +20250307,150542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8270,-210,5,-2.48,1157672380,138101,45.26,8410,8550,8260,11020,5940,8480,8382.80,16.43,0,-31324,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3321,9.41,1.26,12,0.34,879.00,6578.00,15020,20240226,-44.94,6650,20241113,24.36,8550,0.00,20250306,6860,20.55,20250203,14320,-42.25,20240320,6650,24.36,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,140540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8320,-160,5,-1.89,989332380,117780,38.60,8410,8550,8310,11020,5940,8480,8399.83,16.43,0,-29571,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3341,9.47,1.26,12,0.29,879.00,6578.00,15020,20240226,-44.61,6650,20241113,25.11,8550,0.00,20250306,6860,21.28,20250203,14320,-41.90,20240320,6650,25.11,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,130541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8380,-100,5,-1.18,798742060,94960,31.12,8410,8550,8310,11020,5940,8480,8411.35,16.43,0,-14783,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3365,9.53,1.27,12,0.24,879.00,6578.00,15020,20240226,-44.21,6650,20241113,26.02,8550,0.00,20250306,6860,22.16,20250203,14320,-41.48,20240320,6650,26.02,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,120542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8350,-130,5,-1.53,734692580,87307,28.62,8410,8550,8310,11020,5940,8480,8415.05,16.43,0,-11697,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3353,9.50,1.27,12,0.22,879.00,6578.00,15020,20240226,-44.41,6650,20241113,25.56,8550,0.00,20250306,6860,21.72,20250203,14320,-41.69,20240320,6650,25.56,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,110541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8420,-60,5,-0.71,476990840,56516,18.52,8410,8550,8310,11020,5940,8480,8439.93,16.43,0,-3712,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3382,9.58,1.28,12,0.14,879.00,6578.00,15020,20240226,-43.94,6650,20241113,26.62,8550,0.00,20250306,6860,22.74,20250203,14320,-41.20,20240320,6650,26.62,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,100538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8440,-40,5,-0.47,335706070,39750,13.03,8410,8550,8310,11020,5940,8480,8445.44,16.43,0,-3808,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3390,9.60,1.28,12,0.10,879.00,6578.00,15020,20240226,-43.81,6650,20241113,26.92,8550,0.00,20250306,6860,23.03,20250203,14320,-41.06,20240320,6650,26.92,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N +20250307,090542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8380,-100,5,-1.18,19407980,2313,0.76,8410,8440,8360,11020,5940,8480,8390.83,16.43,0,-1038,8733,8606,8423,8296,8113,8670,8360,201,2540,500,6440,10,1,40160611,3365,9.53,1.27,12,0.01,879.00,6578.00,15020,20240226,-44.21,6650,20241113,26.02,8550,-1.99,20250306,6860,22.16,20250203,14320,-41.48,20240320,6650,26.02,20241113,2.09,N,060250,500,200 억,,6598684,N,N,554,N,00,N 20250306,160538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8480,260,2,3.16,2551716860,301410,339.94,8240,8550,8240,10680,5760,8220,8465.92,16.63,0,5886,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3406,9.65,1.29,12,0.75,879.00,6578.00,15020,20240226,-43.54,6650,20241113,27.52,8550,-0.82,20250306,6860,23.62,20250203,14760,-42.55,20240306,6650,27.52,20241113,2.09,N,060250,500,200 억,,6679405,N,N,554,N,00,N 20250306,150537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8460,240,2,2.92,2432965260,287399,324.14,8240,8550,8240,10680,5760,8220,8465.46,16.63,0,2729,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3398,9.62,1.29,12,0.72,879.00,6578.00,15020,20240226,-43.68,6650,20241113,27.22,8550,-1.05,20250306,6860,23.32,20250203,14760,-42.68,20240306,6650,27.22,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N 20250306,140536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8440,220,2,2.68,2152741950,254291,286.80,8240,8550,8240,10680,5760,8220,8465.66,16.63,0,12385,8413,8316,8213,8116,8013,8365,8165,201,2460,500,6240,10,1,40160611,3390,9.60,1.28,12,0.63,879.00,6578.00,15020,20240226,-43.81,6650,20241113,26.92,8550,-1.29,20250306,6860,23.03,20250203,14760,-42.82,20240306,6650,26.92,20241113,2.09,N,060250,500,200 억,,6679405,N,N,576,N,00,N diff --git a/060260/price/prices-20250301.csv b/060260/price/prices-20250301.csv index f1df1465f40f..4eca0f3c4bdd 100644 --- a/060260/price/prices-20250301.csv +++ b/060260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-15,5,-1.30,142500827,124396,125.96,1155,1174,1126,1501,809,1155,1145.53,1.49,0,-14662,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,154,-2.08,0.70,12,0.92,-547.00,1636.00,3771,20240329,-69.77,943,20241114,20.89,1380,-17.39,20250114,1006,13.32,20250131,3505,-67.48,20240805,400,185.00,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,-13,5,-1.13,130478647,113836,115.26,1155,1174,1126,1501,809,1155,1146.19,1.49,0,-14154,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,154,-2.09,0.70,12,0.84,-547.00,1636.00,3771,20240329,-69.72,943,20241114,21.10,1380,-17.25,20250114,1006,13.52,20250131,3505,-67.42,20240805,400,185.50,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-21,5,-1.82,112277644,97777,99.00,1155,1174,1126,1501,809,1155,1148.30,1.49,0,-11227,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,153,-2.07,0.69,12,0.72,-547.00,1636.00,3771,20240329,-69.93,943,20241114,20.25,1380,-17.83,20250114,1006,12.72,20250131,3505,-67.65,20240805,400,183.50,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-5,5,-0.43,105290161,91635,92.78,1155,1174,1126,1501,809,1155,1149.01,1.49,0,-6277,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,155,-2.10,0.70,12,0.68,-547.00,1636.00,3771,20240329,-69.50,943,20241114,21.95,1380,-16.67,20250114,1006,14.31,20250131,3505,-67.19,20240805,400,187.50,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,120542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-19,5,-1.65,102044467,88794,89.91,1155,1174,1126,1501,809,1155,1149.22,1.49,0,-5287,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,153,-2.08,0.69,12,0.66,-547.00,1636.00,3771,20240329,-69.88,943,20241114,20.47,1380,-17.68,20250114,1006,12.92,20250131,3505,-67.59,20240805,400,184.00,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,110541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,2,2,0.17,70639438,61090,61.86,1155,1174,1145,1501,809,1155,1156.32,1.49,0,-2629,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,156,-2.12,0.71,12,0.45,-547.00,1636.00,3771,20240329,-69.32,943,20241114,22.69,1380,-16.16,20250114,1006,15.01,20250131,3505,-66.99,20240805,400,189.25,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,10,2,0.87,45698677,39581,40.08,1155,1170,1145,1501,809,1155,1154.56,1.49,0,-1389,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,157,-2.13,0.71,12,0.29,-547.00,1636.00,3771,20240329,-69.11,943,20241114,23.54,1380,-15.58,20250114,1006,15.81,20250131,3505,-66.76,20240805,400,191.25,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N +20250307,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-5,5,-0.43,32341882,28015,28.37,1155,1163,1148,1501,809,1155,1154.45,1.49,0,-5375,1233,1193,1170,1130,1107,1182,1119,68,346,500,690,1,1,13512009,155,-2.10,0.70,12,0.21,-547.00,1636.00,3771,20240329,-69.50,943,20241114,21.95,1380,-16.67,20250114,1006,14.31,20250131,3505,-67.19,20240805,400,187.50,20240517,0.00,N,060260,500,67 억,,200839,N,N,0,N,00,N 20250306,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-23,5,-1.95,102984778,88666,59.29,1177,1210,1147,1531,825,1178,1161.49,1.51,0,-3227,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.11,0.71,12,0.66,-547.00,1636.00,3809,20240222,-69.68,943,20241114,22.48,1380,-16.30,20250114,1006,14.81,20250131,3505,-67.05,20240805,400,188.75,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N 20250306,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-20,5,-1.70,95141749,81863,54.74,1177,1210,1147,1531,825,1178,1162.21,1.51,0,-2160,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.12,0.71,12,0.61,-547.00,1636.00,3809,20240222,-69.60,943,20241114,22.80,1380,-16.09,20250114,1006,15.11,20250131,3505,-66.96,20240805,400,189.50,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N 20250306,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-27,5,-2.29,79834180,68530,45.83,1177,1210,1149,1531,825,1178,1164.95,1.51,0,1097,1226,1202,1161,1137,1096,1214,1149,68,353,500,700,1,1,13512009,156,-2.10,0.70,12,0.51,-547.00,1636.00,3809,20240222,-69.78,943,20241114,22.06,1380,-16.59,20250114,1006,14.41,20250131,3505,-67.16,20240805,400,187.75,20240517,0.00,N,060260,500,67 억,,204036,N,N,0,N,00,N diff --git a/060280/price/prices-20250301.csv b/060280/price/prices-20250301.csv index fe1da4d989c3..b941c1af3a06 100644 --- a/060280/price/prices-20250301.csv +++ b/060280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8100,-70,5,-0.86,1008282315,124248,38.57,8000,8220,8000,10620,5720,8170,8115.23,1.52,0,16688,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3328,-68.07,3.30,12,0.30,-119.00,2452.00,16190,20240223,-49.97,5830,20241209,38.94,11270,-28.13,20250210,6650,21.80,20250102,14730,-45.01,20240313,5830,38.94,20241209,2.31,N,060280,500,205 억,,623587,N,N,876,N,00,N +20250307,150543,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8110,-60,5,-0.73,938974090,115701,35.92,8000,8220,8000,10620,5720,8170,8115.52,1.52,0,15856,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3332,-68.15,3.31,12,0.28,-119.00,2452.00,16190,20240223,-49.91,5830,20241209,39.11,11270,-28.04,20250210,6650,21.95,20250102,14730,-44.94,20240313,5830,39.11,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,140540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8090,-80,5,-0.98,756617125,93143,28.92,8000,8220,8000,10620,5720,8170,8123.18,1.52,0,13054,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3324,-67.98,3.30,12,0.23,-119.00,2452.00,16190,20240223,-50.03,5830,20241209,38.77,11270,-28.22,20250210,6650,21.65,20250102,14730,-45.08,20240313,5830,38.77,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,130541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8110,-60,5,-0.73,651265065,80165,24.89,8000,8220,8000,10620,5720,8170,8124.06,1.52,0,15267,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3332,-68.15,3.31,12,0.20,-119.00,2452.00,16190,20240223,-49.91,5830,20241209,39.11,11270,-28.04,20250210,6650,21.95,20250102,14730,-44.94,20240313,5830,39.11,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,120542,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8130,-40,5,-0.49,574034240,70659,21.94,8000,8220,8000,10620,5720,8170,8124.01,1.52,0,14122,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3341,-68.32,3.32,12,0.17,-119.00,2452.00,16190,20240223,-49.78,5830,20241209,39.45,11270,-27.86,20250210,6650,22.26,20250102,14730,-44.81,20240313,5830,39.45,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,110541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8120,-50,5,-0.61,434719660,53435,16.59,8000,8220,8000,10620,5720,8170,8135.49,1.52,0,13395,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3337,-68.24,3.31,12,0.13,-119.00,2452.00,16190,20240223,-49.85,5830,20241209,39.28,11270,-27.95,20250210,6650,22.11,20250102,14730,-44.87,20240313,5830,39.28,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,100539,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8150,-20,5,-0.24,337707535,41519,12.89,8000,8220,8000,10620,5720,8170,8133.81,1.52,0,11499,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3349,-68.49,3.32,12,0.10,-119.00,2452.00,16190,20240223,-49.66,5830,20241209,39.79,11270,-27.68,20250210,6650,22.56,20250102,14730,-44.67,20240313,5830,39.79,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N +20250307,090542,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8120,-50,5,-0.61,85340670,10617,3.30,8000,8140,8000,10620,5720,8170,8038.12,1.52,0,4857,8830,8500,8300,7970,7770,8400,7870,205,2450,500,6040,10,1,41089990,3337,-68.24,3.31,12,0.03,-119.00,2452.00,16190,20240223,-49.85,5830,20241209,39.28,11270,-27.95,20250210,6650,22.11,20250102,14730,-44.87,20240313,5830,39.28,20241209,2.31,N,060280,500,205 억,,623587,N,N,90428,N,00,N 20250306,160538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8170,-340,5,-4.00,2657555175,321207,152.20,8610,8630,8100,11060,5960,8510,8273.66,1.46,0,18642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3357,-68.66,3.33,12,0.78,-119.00,2452.00,16250,20240222,-49.72,5830,20241209,40.14,11270,-27.51,20250210,6650,22.86,20250102,14730,-44.53,20240313,5830,40.14,20241209,2.33,N,060280,500,205 억,,600191,N,N,90428,N,00,N 20250306,150537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8160,-350,5,-4.11,2478151675,299211,141.78,8610,8630,8100,11060,5960,8510,8282.29,1.46,0,12156,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3353,-68.57,3.33,12,0.73,-119.00,2452.00,16250,20240222,-49.78,5830,20241209,39.97,11270,-27.60,20250210,6650,22.71,20250102,14730,-44.60,20240313,5830,39.97,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N 20250306,140537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8180,-330,5,-3.88,1979985800,238032,112.79,8610,8630,8130,11060,5960,8510,8318.15,1.46,0,642,8776,8642,8496,8362,8216,8710,8430,205,2550,500,6290,10,1,41089990,3361,-68.74,3.34,12,0.58,-119.00,2452.00,16250,20240222,-49.66,5830,20241209,40.31,11270,-27.42,20250210,6650,23.01,20250102,14730,-44.47,20240313,5830,40.31,20241209,2.33,N,060280,500,205 억,,600191,N,N,552,N,00,N diff --git a/060310/price/prices-20250301.csv b/060310/price/prices-20250301.csv index 8ca67697f956..768ef4bdb786 100644 --- a/060310/price/prices-20250301.csv +++ b/060310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1876,48,2,2.63,384271781,207803,82.96,1816,1884,1806,2375,1280,1828,1849.21,6.35,0,46438,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,995,34.74,1.88,03,0.39,54.00,998.00,3445,20240530,-45.54,1637,20241210,14.60,2140,-12.34,20250121,1748,7.32,20250203,3445,-45.54,20240530,1637,14.60,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,42,2,2.30,345394586,187075,74.68,1816,1872,1806,2375,1280,1828,1846.29,6.35,0,40526,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,992,34.63,1.87,03,0.35,54.00,998.00,3445,20240530,-45.72,1637,20241210,14.23,2140,-12.62,20250121,1748,6.98,20250203,3445,-45.72,20240530,1637,14.23,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1863,35,2,1.91,294408738,159699,63.75,1816,1872,1806,2375,1280,1828,1843.53,6.35,0,38813,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,988,34.50,1.87,03,0.30,54.00,998.00,3445,20240530,-45.92,1637,20241210,13.81,2140,-12.94,20250121,1748,6.58,20250203,3445,-45.92,20240530,1637,13.81,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,39,2,2.13,274048410,148776,59.39,1816,1867,1806,2375,1280,1828,1842.03,6.35,0,36314,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,991,34.57,1.87,03,0.28,54.00,998.00,3445,20240530,-45.81,1637,20241210,14.05,2140,-12.76,20250121,1748,6.81,20250203,3445,-45.81,20240530,1637,14.05,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1852,24,2,1.31,236102537,128335,51.23,1816,1867,1806,2375,1280,1828,1839.74,6.35,0,24673,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,983,34.30,1.86,03,0.24,54.00,998.00,3445,20240530,-46.24,1637,20241210,13.13,2140,-13.46,20250121,1748,5.95,20250203,3445,-46.24,20240530,1637,13.13,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,30,2,1.64,213233281,115953,46.29,1816,1867,1806,2375,1280,1828,1838.97,6.35,0,22351,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,986,34.41,1.86,03,0.22,54.00,998.00,3445,20240530,-46.07,1637,20241210,13.50,2140,-13.18,20250121,1748,6.29,20250203,3445,-46.07,20240530,1637,13.50,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,100539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,17,2,0.93,131096123,71556,28.57,1816,1852,1806,2375,1280,1828,1832.08,6.35,0,16123,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,979,34.17,1.85,03,0.13,54.00,998.00,3445,20240530,-46.44,1637,20241210,12.71,2140,-13.79,20250121,1748,5.55,20250203,3445,-46.44,20240530,1637,12.71,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N +20250307,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,-11,5,-0.60,47604687,26243,10.48,1816,1828,1806,2375,1280,1828,1813.97,6.35,0,-2531,1884,1856,1837,1809,1790,1846,1799,265,547,500,1160,1,1,53059040,964,33.65,1.82,03,0.05,54.00,998.00,3445,20240530,-47.26,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3445,-47.26,20240530,1637,11.00,20241210,4.55,N,060310,500,265 억,,3371243,N,N,0,N,00,N 20250306,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-25,5,-1.35,456156313,249509,126.45,1853,1865,1818,2405,1298,1853,1828.22,6.44,0,-44890,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.85,1.83,03,0.47,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N 20250306,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-24,5,-1.30,419962726,229708,116.41,1853,1865,1818,2405,1298,1853,1828.25,6.44,0,-40742,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.87,1.83,03,0.43,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N 20250306,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-17,5,-0.92,370090486,202409,102.58,1853,1865,1818,2405,1298,1853,1828.43,6.44,0,-34427,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,974,34.00,1.84,03,0.38,54.00,998.00,3445,20240530,-46.71,1637,20241210,12.16,2140,-14.21,20250121,1748,5.03,20250203,3445,-46.71,20240530,1637,12.16,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N diff --git a/060370/price/prices-20250301.csv b/060370/price/prices-20250301.csv index c27e4e2a196c..f305abea58be 100644 --- a/060370/price/prices-20250301.csv +++ b/060370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160540,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15720,-430,5,-2.66,4537428100,289541,161.34,16050,16050,15480,20950,11310,16150,15669.81,0.31,0,-24217,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5136,35.09,3.28,12,0.89,448.00,4798.00,24850,20240711,-36.74,8710,20240311,80.48,19900,-21.01,20250219,14730,6.72,20250102,24850,-36.74,20240711,8710,80.48,20240311,1.52,N,060370,1000,326 억,,102380,N,N,1510,N,00,N +20250307,150543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15710,-440,5,-2.72,4291890935,273917,152.63,16050,16050,15480,20950,11310,16150,15667.29,0.31,0,-31901,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5132,35.07,3.27,12,0.84,448.00,4798.00,24850,20240711,-36.78,8710,20240311,80.37,19900,-21.06,20250219,14730,6.65,20250102,24850,-36.78,20240711,8710,80.37,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,140541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15690,-460,5,-2.85,4017519185,256421,142.88,16050,16050,15480,20950,11310,16150,15666.29,0.31,0,-37543,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5126,35.02,3.27,12,0.78,448.00,4798.00,24850,20240711,-36.86,8710,20240311,80.14,19900,-21.16,20250219,14730,6.52,20250102,24850,-36.86,20240711,8710,80.14,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,130542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15640,-510,5,-3.16,3622981040,231170,128.81,16050,16050,15480,20950,11310,16150,15670.85,0.31,0,-35097,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5109,34.91,3.26,12,0.71,448.00,4798.00,24850,20240711,-37.06,8710,20240311,79.56,19900,-21.41,20250219,14730,6.18,20250102,24850,-37.06,20240711,8710,79.56,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,120543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15560,-590,5,-3.65,3476267200,221776,123.58,16050,16050,15480,20950,11310,16150,15673.11,0.31,0,-34495,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5083,34.73,3.24,12,0.68,448.00,4798.00,24850,20240711,-37.38,8710,20240311,78.65,19900,-21.81,20250219,14730,5.63,20250102,24850,-37.38,20240711,8710,78.65,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,110542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15510,-640,5,-3.96,2879859925,183352,102.17,16050,16050,15510,20950,11310,16150,15704.95,0.31,0,-16745,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5067,34.62,3.23,12,0.56,448.00,4798.00,24850,20240711,-37.59,8710,20240311,78.07,19900,-22.06,20250219,14730,5.30,20250102,24850,-37.59,20240711,8710,78.07,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,100539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15680,-470,5,-2.91,1756761680,111465,62.11,16050,16050,15580,20950,11310,16150,15758.09,0.31,0,9369,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5122,35.00,3.27,12,0.34,448.00,4798.00,24850,20240711,-36.90,8710,20240311,80.02,19900,-21.21,20250219,14730,6.45,20250102,24850,-36.90,20240711,8710,80.02,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N +20250307,090543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15760,-390,5,-2.41,289818265,18196,10.14,16050,16050,15660,20950,11310,16150,15918.27,0.31,0,-2540,17236,16692,16406,15862,15576,16550,15720,327,4800,1000,10650,10,1,32668854,5149,35.18,3.28,12,0.06,448.00,4798.00,24850,20240711,-36.58,8710,20240311,80.94,19900,-20.80,20250219,14730,6.99,20250102,24850,-36.58,20240711,8710,80.94,20240311,1.52,N,060370,1000,326 억,,102380,N,N,108,N,00,N 20250306,160539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16150,-490,5,-2.94,2900757450,175368,158.67,16610,16950,16120,21600,11650,16640,16541.18,0.37,0,-17816,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5276,36.05,3.37,12,0.54,448.00,4798.00,24850,20240711,-35.01,8710,20240311,85.42,19900,-18.84,20250219,14730,9.64,20250102,24850,-35.01,20240711,8710,85.42,20240311,1.52,N,060370,1000,326 억,,120304,N,N,108,N,00,N 20250306,150538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16210,-430,5,-2.58,2569760215,154906,140.15,16610,16950,16120,21600,11650,16640,16589.12,0.37,0,-19029,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5296,36.18,3.38,12,0.47,448.00,4798.00,24850,20240711,-34.77,8710,20240311,86.11,19900,-18.54,20250219,14730,10.05,20250102,24850,-34.77,20240711,8710,86.11,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N 20250306,140537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16700,60,2,0.36,1607745505,95903,86.77,16610,16950,16540,21600,11650,16640,16764.44,0.37,0,-12127,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5456,37.28,3.48,12,0.29,448.00,4798.00,24850,20240711,-32.80,8710,20240311,91.73,19900,-16.08,20250219,14730,13.37,20250102,24850,-32.80,20240711,8710,91.73,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N diff --git a/060380/price/prices-20250301.csv b/060380/price/prices-20250301.csv index 51f2afdacd1a..2368da0f5bbb 100644 --- a/060380/price/prices-20250301.csv +++ b/060380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1415,21,2,1.51,65883265,46845,59.24,1394,1440,1376,1812,976,1394,1406.41,0.40,0,-1118,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,279,6.52,0.34,12,0.24,217.00,4114.00,2880,20240605,-50.87,1200,20241209,17.92,1483,-4.59,20250109,1206,17.33,20250214,2880,-50.87,20240605,1200,17.92,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1414,20,2,1.43,64285546,45709,57.80,1394,1440,1376,1812,976,1394,1406.41,0.40,0,-1114,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,279,6.52,0.34,12,0.23,217.00,4114.00,2880,20240605,-50.90,1200,20241209,17.83,1483,-4.65,20250109,1206,17.25,20250214,2880,-50.90,20240605,1200,17.83,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,19,2,1.36,38513969,27395,34.64,1394,1440,1376,1812,976,1394,1405.88,0.40,0,-842,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,278,6.51,0.34,12,0.14,217.00,4114.00,2880,20240605,-50.94,1200,20241209,17.75,1483,-4.72,20250109,1206,17.16,20250214,2880,-50.94,20240605,1200,17.75,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1419,25,2,1.79,32878348,23400,29.59,1394,1440,1376,1812,976,1394,1405.06,0.40,0,-835,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,280,6.54,0.34,12,0.12,217.00,4114.00,2880,20240605,-50.73,1200,20241209,18.25,1483,-4.32,20250109,1206,17.66,20250214,2880,-50.73,20240605,1200,18.25,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1426,32,2,2.30,30056756,21407,27.07,1394,1440,1376,1812,976,1394,1404.06,0.40,0,-879,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,281,6.57,0.35,12,0.11,217.00,4114.00,2880,20240605,-50.49,1200,20241209,18.83,1483,-3.84,20250109,1206,18.24,20250214,2880,-50.49,20240605,1200,18.83,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,9,2,0.65,18842609,13486,17.05,1394,1440,1376,1812,976,1394,1397.20,0.40,0,-790,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,276,6.47,0.34,12,0.07,217.00,4114.00,2880,20240605,-51.28,1200,20241209,16.92,1483,-5.39,20250109,1206,16.33,20250214,2880,-51.28,20240605,1200,16.92,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,9,2,0.65,14700723,10530,13.32,1394,1440,1376,1812,976,1394,1396.08,0.40,0,-629,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,276,6.47,0.34,12,0.05,217.00,4114.00,2880,20240605,-51.28,1200,20241209,16.92,1483,-5.39,20250109,1206,16.33,20250214,2880,-51.28,20240605,1200,16.92,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N +20250307,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,-17,5,-1.22,7648117,5454,6.90,1394,1440,1376,1812,976,1394,1402.30,0.40,0,-1007,1458,1426,1410,1378,1362,1418,1370,99,418,500,890,1,1,19700000,271,6.35,0.33,12,0.03,217.00,4114.00,2880,20240605,-52.19,1200,20241209,14.75,1483,-7.15,20250109,1206,14.18,20250214,2880,-52.19,20240605,1200,14.75,20241209,0.07,N,060380,500,98 억,,78540,N,N,0,N,00,N 20250306,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1394,-55,5,-3.80,108418276,76804,26.38,1442,1442,1394,1883,1015,1449,1411.20,0.29,0,1501,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,275,6.42,0.34,12,0.39,217.00,4114.00,2880,20240605,-51.60,1200,20241209,16.17,1483,-6.00,20250109,1206,15.59,20250214,2880,-51.60,20240605,1200,16.17,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N 20250306,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1417,-32,5,-2.21,80675862,57017,19.59,1442,1442,1404,1883,1015,1449,1414.35,0.29,0,1852,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,279,6.53,0.34,12,0.29,217.00,4114.00,2880,20240605,-50.80,1200,20241209,18.08,1483,-4.45,20250109,1206,17.50,20250214,2880,-50.80,20240605,1200,18.08,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N 20250306,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-29,5,-2.00,72283486,51048,17.54,1442,1442,1405,1883,1015,1449,1415.34,0.29,0,1790,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,280,6.54,0.35,12,0.26,217.00,4114.00,2880,20240605,-50.69,1200,20241209,18.33,1483,-4.25,20250109,1206,17.74,20250214,2880,-50.69,20240605,1200,18.33,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N diff --git a/060480/price/prices-20250301.csv b/060480/price/prices-20250301.csv index 5000dc20b50a..8f56bd2dc464 100644 --- a/060480/price/prices-20250301.csv +++ b/060480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,5,2,0.29,36851321,21543,173.90,1707,1780,1700,2215,1195,1707,1710.59,0.49,0,176,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,190,-15.56,0.41,12,0.19,-110.00,4163.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1646,4.01,20250114,3560,-51.91,20240521,1550,10.45,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,1,2,0.06,35776838,20915,168.83,1707,1780,1700,2215,1195,1707,1710.58,0.49,0,196,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,189,-15.53,0.41,12,0.19,-110.00,4163.00,3560,20240521,-52.02,1550,20241209,10.19,1837,-7.02,20250217,1646,3.77,20250114,3560,-52.02,20240521,1550,10.19,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,140541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,2,2,0.12,34939884,20425,164.88,1707,1780,1700,2215,1195,1707,1710.64,0.49,0,188,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,190,-15.54,0.41,12,0.18,-110.00,4163.00,3560,20240521,-51.99,1550,20241209,10.26,1837,-6.97,20250217,1646,3.83,20250114,3560,-51.99,20240521,1550,10.26,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,130543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,8,2,0.47,34705729,20288,163.77,1707,1780,1700,2215,1195,1707,1710.65,0.49,0,188,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,190,-15.59,0.41,12,0.18,-110.00,4163.00,3560,20240521,-51.83,1550,20241209,10.65,1837,-6.64,20250217,1646,4.19,20250114,3560,-51.83,20240521,1550,10.65,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,8,2,0.47,34654279,20258,163.53,1707,1780,1700,2215,1195,1707,1710.65,0.49,0,188,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,190,-15.59,0.41,12,0.18,-110.00,4163.00,3560,20240521,-51.83,1550,20241209,10.65,1837,-6.64,20250217,1646,4.19,20250114,3560,-51.83,20240521,1550,10.65,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,1,2,0.06,24846270,14516,117.18,1707,1780,1700,2215,1195,1707,1711.65,0.49,0,118,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,189,-15.53,0.41,12,0.13,-110.00,4163.00,3560,20240521,-52.02,1550,20241209,10.19,1837,-7.02,20250217,1646,3.77,20250114,3560,-52.02,20240521,1550,10.19,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,100540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,10,2,0.59,13810045,8055,65.02,1707,1780,1700,2215,1195,1707,1714.47,0.49,0,118,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,190,-15.61,0.41,12,0.07,-110.00,4163.00,3560,20240521,-51.77,1550,20241209,10.77,1837,-6.53,20250217,1646,4.31,20250114,3560,-51.77,20240521,1550,10.77,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N +20250307,090544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1740,33,2,1.93,2939902,1713,13.83,1707,1780,1707,2215,1195,1707,1716.23,0.49,0,143,1764,1735,1710,1681,1656,1750,1696,55,508,500,1090,1,1,11090000,193,-15.82,0.42,12,0.02,-110.00,4163.00,3560,20240521,-51.12,1550,20241209,12.26,1837,-5.28,20250217,1646,5.71,20250114,3560,-51.12,20240521,1550,12.26,20241209,0.00,N,060480,500,55 억,,54818,N,N,0,N,00,N 20250306,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,2,2,0.12,21133105,12385,122.92,1705,1739,1685,2215,1194,1705,1706.35,0.43,0,-631,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,189,-15.52,0.41,12,0.11,-110.00,4163.00,3560,20240521,-52.05,1550,20241209,10.13,1837,-7.08,20250217,1646,3.71,20250114,3560,-52.05,20240521,1550,10.13,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N 20250306,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,9,2,0.53,18186087,10663,105.83,1705,1739,1685,2215,1194,1705,1705.53,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.58,0.41,12,0.10,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1646,4.13,20250114,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N 20250306,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,5,2,0.29,16303373,9562,94.90,1705,1739,1685,2215,1194,1705,1705.02,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.55,0.41,12,0.09,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1646,3.89,20250114,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N diff --git a/060540/price/prices-20250301.csv b/060540/price/prices-20250301.csv index 9d58244f0634..1826980d0a52 100644 --- a/060540/price/prices-20250301.csv +++ b/060540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1552,-26,5,-1.65,75358616,48186,79.48,1570,1593,1540,2050,1105,1578,1563.91,1.12,0,-6503,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,406,25.03,0.41,12,0.18,62.00,3831.00,2780,20240304,-44.17,1221,20241209,27.11,1781,-12.86,20250123,1411,9.99,20250210,2630,-40.99,20240307,1221,27.11,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1552,-26,5,-1.65,71766223,45873,75.66,1570,1593,1540,2050,1105,1578,1564.45,1.12,0,-6148,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,406,25.03,0.41,12,0.18,62.00,3831.00,2780,20240304,-44.17,1221,20241209,27.11,1781,-12.86,20250123,1411,9.99,20250210,2630,-40.99,20240307,1221,27.11,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1547,-31,5,-1.96,64627713,41273,68.08,1570,1593,1540,2050,1105,1578,1565.86,1.12,0,-2042,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,404,24.95,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.35,1221,20241209,26.70,1781,-13.14,20250123,1411,9.64,20250210,2630,-41.18,20240307,1221,26.70,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1550,-28,5,-1.77,51526927,32862,54.20,1570,1593,1540,2050,1105,1578,1567.98,1.12,0,1927,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,405,25.00,0.40,12,0.13,62.00,3831.00,2780,20240304,-44.24,1221,20241209,26.95,1781,-12.97,20250123,1411,9.85,20250210,2630,-41.06,20240307,1221,26.95,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1560,-18,5,-1.14,43227985,27547,45.44,1570,1593,1540,2050,1105,1578,1569.24,1.12,0,1949,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,408,25.16,0.41,12,0.11,62.00,3831.00,2780,20240304,-43.88,1221,20241209,27.76,1781,-12.41,20250123,1411,10.56,20250210,2630,-40.68,20240307,1221,27.76,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1573,-5,5,-0.32,27849628,17707,29.21,1570,1593,1540,2050,1105,1578,1572.80,1.12,0,3942,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,411,25.37,0.41,12,0.07,62.00,3831.00,2780,20240304,-43.42,1221,20241209,28.83,1781,-11.68,20250123,1411,11.48,20250210,2630,-40.19,20240307,1221,28.83,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,100540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1586,8,2,0.51,10748410,6798,11.21,1570,1593,1570,2050,1105,1578,1581.11,1.12,0,-288,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,414,25.58,0.41,12,0.03,62.00,3831.00,2780,20240304,-42.95,1221,20241209,29.89,1781,-10.95,20250123,1411,12.40,20250210,2630,-39.70,20240307,1221,29.89,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N +20250307,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1587,9,2,0.57,2762159,1752,2.89,1570,1593,1570,2050,1105,1578,1576.57,1.12,0,1607,1596,1586,1580,1570,1564,1592,1576,131,472,500,1130,1,1,26133306,415,25.60,0.41,12,0.01,62.00,3831.00,2780,20240304,-42.91,1221,20241209,29.98,1781,-10.89,20250123,1411,12.47,20250210,2630,-39.66,20240307,1221,29.98,20241209,3.20,N,060540,500,130 억,,292018,N,N,0,N,00,N 20250306,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,3,2,0.19,92392374,58427,116.38,1575,1590,1574,2045,1103,1575,1581.33,1.13,0,-2407,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,412,25.45,0.41,12,0.22,62.00,3831.00,2780,20240304,-43.24,1221,20241209,29.24,1781,-11.40,20250123,1411,11.84,20250210,2720,-41.99,20240306,1221,29.24,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N 20250306,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1584,9,2,0.57,88391475,55893,111.34,1575,1590,1574,2045,1103,1575,1581.44,1.13,0,-1958,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,414,25.55,0.41,12,0.21,62.00,3831.00,2780,20240304,-43.02,1221,20241209,29.73,1781,-11.06,20250123,1411,12.26,20250210,2720,-41.76,20240306,1221,29.73,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N 20250306,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,5,2,0.32,75156011,47518,94.65,1575,1590,1574,2045,1103,1575,1581.63,1.13,0,-1247,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,413,25.48,0.41,12,0.18,62.00,3831.00,2780,20240304,-43.17,1221,20241209,29.40,1781,-11.29,20250123,1411,11.98,20250210,2720,-41.91,20240306,1221,29.40,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N diff --git a/060560/price/prices-20250301.csv b/060560/price/prices-20250301.csv index 588548d600bc..cb73cd5da68b 100644 --- a/060560/price/prices-20250301.csv +++ b/060560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,0,3,0.00,101557540,125352,82.87,812,815,805,1055,569,812,810.18,1.66,0,30270,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1037,4.51,0.64,12,0.10,180.00,1278.00,1493,20240304,-45.61,796,20250305,2.01,1088,-25.37,20250120,796,2.01,20250305,1217,-33.28,20240408,696,16.67,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-5,5,-0.62,90704989,111909,73.99,812,815,805,1055,569,812,810.52,1.66,0,32411,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1030,4.48,0.63,12,0.09,180.00,1278.00,1493,20240304,-45.95,796,20250305,1.38,1088,-25.83,20250120,796,1.38,20250305,1217,-33.69,20240408,696,15.95,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,2,2,0.25,46213172,56965,37.66,812,815,805,1055,569,812,811.26,1.66,0,9005,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1039,4.52,0.64,12,0.04,180.00,1278.00,1493,20240304,-45.48,796,20250305,2.26,1088,-25.18,20250120,796,2.26,20250305,1217,-33.11,20240408,696,16.95,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,3,2,0.37,38876831,47936,31.69,812,815,805,1055,569,812,811.02,1.66,0,7208,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1041,4.53,0.64,12,0.04,180.00,1278.00,1493,20240304,-45.41,796,20250305,2.39,1088,-25.09,20250120,796,2.39,20250305,1217,-33.03,20240408,696,17.10,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,3,2,0.37,33974291,41920,27.71,812,815,805,1055,569,812,810.46,1.66,0,5266,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1041,4.53,0.64,12,0.03,180.00,1278.00,1493,20240304,-45.41,796,20250305,2.39,1088,-25.09,20250120,796,2.39,20250305,1217,-33.03,20240408,696,17.10,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,110543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-3,5,-0.37,31991547,39476,26.10,812,815,805,1055,569,812,810.40,1.66,0,3587,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1033,4.49,0.63,12,0.03,180.00,1278.00,1493,20240304,-45.81,796,20250305,1.63,1088,-25.64,20250120,796,1.63,20250305,1217,-33.53,20240408,696,16.24,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,2,2,0.25,11759168,14563,9.63,812,815,805,1055,569,812,807.47,1.66,0,2171,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1039,4.52,0.64,12,0.01,180.00,1278.00,1493,20240304,-45.48,796,20250305,2.26,1088,-25.18,20250120,796,2.26,20250305,1217,-33.11,20240408,696,16.95,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N +20250307,090544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-3,5,-0.37,19479,24,0.02,812,812,809,1055,569,812,811.62,1.66,0,0,827,819,813,805,799,816,802,128,243,100,550,1,1,127669525,1033,4.49,0.63,12,0.00,180.00,1278.00,1493,20240304,-45.81,796,20250305,1.63,1088,-25.64,20250120,796,1.63,20250305,1217,-33.53,20240408,696,16.24,20241115,0.98,N,060560,100,127 억,,2121979,N,N,0,N,00,N 20250306,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-3,5,-0.37,122499927,150731,6.46,816,821,807,1059,571,815,812.71,1.64,0,24506,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1037,4.51,0.64,12,0.12,180.00,1278.00,1493,20240304,-45.61,796,20250305,2.01,1088,-25.37,20250120,796,2.01,20250305,1217,-33.28,20240408,696,16.67,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N 20250306,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-6,5,-0.74,105778999,130108,5.57,816,821,807,1059,571,815,813.01,1.64,0,28220,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1033,4.49,0.63,12,0.10,180.00,1278.00,1493,20240304,-45.81,796,20250305,1.63,1088,-25.64,20250120,796,1.63,20250305,1217,-33.53,20240408,696,16.24,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N 20250306,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,3,2,0.37,92505631,113761,4.87,816,821,807,1059,571,815,813.16,1.64,0,27821,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1044,4.54,0.64,12,0.09,180.00,1278.00,1493,20240304,-45.21,796,20250305,2.76,1088,-24.82,20250120,796,2.76,20250305,1217,-32.79,20240408,696,17.53,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N diff --git a/060570/price/prices-20250301.csv b/060570/price/prices-20250301.csv index 46963181f90c..3894f54c576c 100644 --- a/060570/price/prices-20250301.csv +++ b/060570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1664,-59,5,-3.42,128907272,76270,58.70,1723,1723,1663,2235,1207,1723,1690.29,2.68,0,-23481,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1258,-40.59,0.76,12,0.10,-41.00,2180.00,3460,20240226,-51.91,1395,20241209,19.28,2000,-16.80,20250116,1576,5.58,20250304,3300,-49.58,20240312,1395,19.28,20241209,0.52,N,060570,500,378 억,,2029554,N,N,27,N,00,N +20250307,150545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1680,-43,5,-2.50,93084872,54824,42.20,1723,1723,1678,2235,1207,1723,1697.89,2.68,0,-17752,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1270,-40.98,0.77,12,0.07,-41.00,2180.00,3460,20240226,-51.45,1395,20241209,20.43,2000,-16.00,20250116,1576,6.60,20250304,3300,-49.09,20240312,1395,20.43,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,140542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1690,-33,5,-1.92,78771908,46317,35.65,1723,1723,1680,2235,1207,1723,1700.71,2.68,0,-15461,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1278,-41.22,0.78,12,0.06,-41.00,2180.00,3460,20240226,-51.16,1395,20241209,21.15,2000,-15.50,20250116,1576,7.23,20250304,3300,-48.79,20240312,1395,21.15,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,130543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1694,-29,5,-1.68,67003748,39341,30.28,1723,1723,1692,2235,1207,1723,1703.15,2.68,0,-11960,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1281,-41.32,0.78,12,0.05,-41.00,2180.00,3460,20240226,-51.04,1395,20241209,21.43,2000,-15.30,20250116,1576,7.49,20250304,3300,-48.67,20240312,1395,21.43,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1701,-22,5,-1.28,56342508,33048,25.44,1723,1723,1692,2235,1207,1723,1704.87,2.68,0,-8291,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1286,-41.49,0.78,12,0.04,-41.00,2180.00,3460,20240226,-50.84,1395,20241209,21.94,2000,-14.95,20250116,1576,7.93,20250304,3300,-48.45,20240312,1395,21.94,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,110543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-28,5,-1.63,47068669,27588,21.23,1723,1723,1692,2235,1207,1723,1706.13,2.68,0,-7990,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1282,-41.34,0.78,12,0.04,-41.00,2180.00,3460,20240226,-51.01,1395,20241209,21.51,2000,-15.25,20250116,1576,7.55,20250304,3300,-48.64,20240312,1395,21.51,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,100540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1709,-14,5,-0.81,19755483,11567,8.90,1723,1723,1692,2235,1207,1723,1707.92,2.68,0,130,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1292,-41.68,0.78,12,0.02,-41.00,2180.00,3460,20240226,-50.61,1395,20241209,22.51,2000,-14.55,20250116,1576,8.44,20250304,3300,-48.21,20240312,1395,22.51,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N +20250307,090544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1722,-1,5,-0.06,467270,274,0.21,1723,1723,1692,2235,1207,1723,1705.36,2.68,0,-217,1832,1777,1725,1670,1618,1805,1698,378,512,500,1060,1,1,75621573,1302,-42.00,0.79,12,0.00,-41.00,2180.00,3460,20240226,-50.23,1395,20241209,23.44,2000,-13.90,20250116,1576,9.26,20250304,3300,-47.82,20240312,1395,23.44,20241209,0.52,N,060570,500,378 억,,2029554,N,N,0,N,00,N 20250306,160540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1723,29,2,1.71,223095303,129930,149.06,1694,1780,1673,2200,1186,1694,1717.04,2.71,0,-16731,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1303,-42.02,0.79,12,0.17,-41.00,2180.00,3460,20240226,-50.20,1395,20241209,23.51,2000,-13.85,20250116,1576,9.33,20250304,3300,-47.79,20240312,1395,23.51,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N 20250306,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1713,19,2,1.12,208132965,121217,139.07,1694,1780,1673,2200,1186,1694,1717.03,2.71,0,-16416,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1295,-41.78,0.79,12,0.16,-41.00,2180.00,3460,20240226,-50.49,1395,20241209,22.80,2000,-14.35,20250116,1576,8.69,20250304,3300,-48.09,20240312,1395,22.80,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N 20250306,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1720,26,2,1.53,188510462,109845,126.02,1694,1780,1673,2200,1186,1694,1716.15,2.71,0,-15043,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1301,-41.95,0.79,12,0.15,-41.00,2180.00,3460,20240226,-50.29,1395,20241209,23.30,2000,-14.00,20250116,1576,9.14,20250304,3300,-47.88,20240312,1395,23.30,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N diff --git a/060590/price/prices-20250301.csv b/060590/price/prices-20250301.csv index 03b28870f333..94a89f860d28 100644 --- a/060590/price/prices-20250301.csv +++ b/060590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-180,5,-2.61,446553690,65882,144.43,6960,6960,6700,8950,4830,6890,6778.28,1.37,0,-21801,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1623,-10.40,2.02,12,0.27,-645.00,3322.00,10500,20240517,-36.10,6000,20241206,11.83,7910,-15.17,20250124,6460,3.87,20250102,10500,-36.10,20240517,6000,11.83,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-150,5,-2.18,413388850,60942,133.60,6960,6960,6710,8950,4830,6890,6783.32,1.37,0,-20865,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1630,-10.45,2.03,12,0.25,-645.00,3322.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6460,4.33,20250102,10500,-35.81,20240517,6000,12.33,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-140,5,-2.03,368164900,54223,118.87,6960,6960,6730,8950,4830,6890,6789.83,1.37,0,-19340,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1632,-10.47,2.03,12,0.22,-645.00,3322.00,10500,20240517,-35.71,6000,20241206,12.50,7910,-14.66,20250124,6460,4.49,20250102,10500,-35.71,20240517,6000,12.50,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-140,5,-2.03,322103060,47420,103.96,6960,6960,6730,8950,4830,6890,6792.56,1.37,0,-17422,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1632,-10.47,2.03,12,0.20,-645.00,3322.00,10500,20240517,-35.71,6000,20241206,12.50,7910,-14.66,20250124,6460,4.49,20250102,10500,-35.71,20240517,6000,12.50,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-140,5,-2.03,258441630,37996,83.30,6960,6960,6730,8950,4830,6890,6801.81,1.37,0,-15934,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1632,-10.47,2.03,12,0.16,-645.00,3322.00,10500,20240517,-35.71,6000,20241206,12.50,7910,-14.66,20250124,6460,4.49,20250102,10500,-35.71,20240517,6000,12.50,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-90,5,-1.31,165907020,24316,53.31,6960,6960,6750,8950,4830,6890,6822.96,1.37,0,-5338,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1644,-10.54,2.05,12,0.10,-645.00,3322.00,10500,20240517,-35.24,6000,20241206,13.33,7910,-14.03,20250124,6460,5.26,20250102,10500,-35.24,20240517,6000,13.33,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-20,5,-0.29,113217110,16576,36.34,6960,6960,6750,8950,4830,6890,6830.18,1.37,0,-2477,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1661,-10.65,2.07,12,0.07,-645.00,3322.00,10500,20240517,-34.57,6000,20241206,14.50,7910,-13.15,20250124,6460,6.35,20250102,10500,-34.57,20240517,6000,14.50,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N +20250307,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,-40,5,-0.58,18355230,2680,5.88,6960,6960,6820,8950,4830,6890,6848.97,1.37,0,-1725,7050,6970,6920,6840,6790,6945,6815,121,2060,500,4960,10,1,24181020,1656,-10.62,2.06,12,0.01,-645.00,3322.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.34,N,060590,500,120 억,,331477,N,N,0,N,00,N 20250306,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-10,5,-0.14,314588305,45592,137.37,6900,7000,6870,8970,4830,6900,6900.08,1.33,0,9737,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1666,-10.68,2.07,12,0.19,-645.00,3322.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N 20250306,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,10,2,0.14,306855115,44471,133.99,6900,7000,6870,8970,4830,6900,6900.12,1.33,0,9974,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1671,-10.71,2.08,12,0.18,-645.00,3322.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6460,6.97,20250102,10500,-34.19,20240517,6000,15.17,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N 20250306,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-10,5,-0.14,266046280,38551,116.15,6900,7000,6870,8970,4830,6900,6901.15,1.33,0,7691,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1666,-10.68,2.07,12,0.16,-645.00,3322.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N diff --git a/060720/price/prices-20250301.csv b/060720/price/prices-20250301.csv index 5c20902574f9..a0173a832c17 100644 --- a/060720/price/prices-20250301.csv +++ b/060720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,-160,5,-1.69,763215100,81049,142.16,9440,9580,9330,12330,6650,9490,9416.83,6.95,0,-45,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2209,7.14,0.82,12,0.34,1307.00,11342.00,16400,20240328,-43.11,7550,20241209,23.58,10750,-13.21,20250211,7990,16.77,20250113,16400,-43.11,20240328,7550,23.58,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,150545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,-110,5,-1.16,703289430,74633,130.91,9440,9580,9340,12330,6650,9490,9423.30,6.95,0,230,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2221,7.18,0.83,12,0.32,1307.00,11342.00,16400,20240328,-42.80,7550,20241209,24.24,10750,-12.74,20250211,7990,17.40,20250113,16400,-42.80,20240328,7550,24.24,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,140543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,467488950,49482,86.79,9440,9580,9360,12330,6650,9490,9447.66,6.95,0,555,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.21,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,130544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,391366435,41399,72.62,9440,9580,9360,12330,6650,9490,9453.52,6.95,0,901,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.17,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,120545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-90,5,-0.95,340917410,36034,63.21,9440,9580,9360,12330,6650,9490,9460.99,6.95,0,1888,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2226,7.19,0.83,12,0.15,1307.00,11342.00,16400,20240328,-42.68,7550,20241209,24.50,10750,-12.56,20250211,7990,17.65,20250113,16400,-42.68,20240328,7550,24.50,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,110544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9450,-40,5,-0.42,270667950,28577,50.13,9440,9580,9360,12330,6650,9490,9471.53,6.95,0,2016,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2238,7.23,0.83,12,0.12,1307.00,11342.00,16400,20240328,-42.38,7550,20241209,25.17,10750,-12.09,20250211,7990,18.27,20250113,16400,-42.38,20240328,7550,25.17,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,100541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9500,10,2,0.11,149444590,15751,27.63,9440,9580,9360,12330,6650,9490,9487.94,6.95,0,2396,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2249,7.27,0.84,12,0.07,1307.00,11342.00,16400,20240328,-42.07,7550,20241209,25.83,10750,-11.63,20250211,7990,18.90,20250113,16400,-42.07,20240328,7550,25.83,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N +20250307,090545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-70,5,-0.74,18566070,1977,3.47,9440,9450,9360,12330,6650,9490,9391.03,6.95,0,-367,9696,9592,9526,9422,9356,9560,9390,118,2840,500,7020,10,1,23677442,2230,7.21,0.83,12,0.01,1307.00,11342.00,16400,20240328,-42.56,7550,20241209,24.77,10750,-12.37,20250211,7990,17.90,20250113,16400,-42.56,20240328,7550,24.77,20241209,4.18,N,060720,500,118 억,,1645711,N,N,196,N,00,N 20250306,160541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,539599960,56692,57.79,9630,9630,9460,12410,6690,9550,9518.43,6.98,0,-6924,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.24,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,196,N,00,N 20250306,150540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9490,-60,5,-0.63,466304060,48963,49.91,9630,9630,9460,12410,6690,9550,9523.60,6.98,0,-4847,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2247,7.26,0.84,12,0.21,1307.00,11342.00,16400,20240328,-42.13,7550,20241209,25.70,10750,-11.72,20250211,7990,18.77,20250113,16400,-42.13,20240328,7550,25.70,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N 20250306,140539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9505,-45,5,-0.47,381707575,40038,40.81,9630,9630,9480,12410,6690,9550,9533.63,6.98,0,-3438,9810,9680,9520,9390,9230,9745,9455,118,2860,500,7060,10,1,23677442,2251,7.27,0.84,12,0.17,1307.00,11342.00,16400,20240328,-42.04,7550,20241209,25.89,10750,-11.58,20250211,7990,18.96,20250113,16400,-42.04,20240328,7550,25.89,20241209,4.25,N,060720,500,118 억,,1652637,N,N,40,N,00,N diff --git a/060850/price/prices-20250301.csv b/060850/price/prices-20250301.csv index bd829b4eef70..b50dc501ed73 100644 --- a/060850/price/prices-20250301.csv +++ b/060850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-30,5,-0.56,82459090,15444,176.93,5360,5390,5310,6960,3760,5360,5341.11,1.05,0,-4526,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,433,11.51,0.94,12,0.19,463.00,5665.00,11270,20240405,-52.71,5100,20241227,4.51,6090,-12.48,20250225,5120,4.10,20250203,11270,-52.71,20240405,5100,4.51,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-10,5,-0.19,48010140,8980,102.88,5360,5390,5310,6960,3760,5360,5346.34,1.05,0,-3693,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,435,11.56,0.94,12,0.11,463.00,5665.00,11270,20240405,-52.53,5100,20241227,4.90,6090,-12.15,20250225,5120,4.49,20250203,11270,-52.53,20240405,5100,4.90,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,10,2,0.19,24979460,4681,53.63,5360,5390,5310,6960,3760,5360,5336.35,1.05,0,-1031,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,437,11.60,0.95,12,0.06,463.00,5665.00,11270,20240405,-52.35,5100,20241227,5.29,6090,-11.82,20250225,5120,4.88,20250203,11270,-52.35,20240405,5100,5.29,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-20,5,-0.37,24668130,4623,52.96,5360,5390,5310,6960,3760,5360,5335.96,1.05,0,-1028,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,434,11.53,0.94,12,0.06,463.00,5665.00,11270,20240405,-52.62,5100,20241227,4.71,6090,-12.32,20250225,5120,4.30,20250203,11270,-52.62,20240405,5100,4.71,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,0,3,0.00,10568550,1977,22.65,5360,5390,5330,6960,3760,5360,5345.75,1.05,0,-834,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,436,11.58,0.95,12,0.02,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,110544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-20,5,-0.37,7060860,1320,15.12,5360,5390,5330,6960,3760,5360,5349.14,1.05,0,-318,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,434,11.53,0.94,12,0.02,463.00,5665.00,11270,20240405,-52.62,5100,20241227,4.71,6090,-12.32,20250225,5120,4.30,20250203,11270,-52.62,20240405,5100,4.71,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-10,5,-0.19,3566410,667,7.64,5360,5390,5330,6960,3760,5360,5346.94,1.05,0,-206,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,435,11.56,0.94,12,0.01,463.00,5665.00,11270,20240405,-52.53,5100,20241227,4.90,6090,-12.15,20250225,5120,4.49,20250203,11270,-52.53,20240405,5100,4.90,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N +20250307,090545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-20,5,-0.37,1914100,358,4.10,5360,5390,5330,6960,3760,5360,5346.65,1.05,0,-175,5513,5436,5383,5306,5253,5410,5280,41,1600,500,3530,10,1,8131000,434,11.53,0.94,12,0.00,463.00,5665.00,11270,20240405,-52.62,5100,20241227,4.71,6090,-12.32,20250225,5120,4.30,20250203,11270,-52.62,20240405,5100,4.71,20241227,2.17,N,060850,500,40 억,,85026,N,N,0,N,00,N 20250306,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-20,5,-0.37,47035800,8729,52.78,5400,5460,5330,6990,3770,5380,5388.68,1.05,0,-172,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,436,11.58,0.95,12,0.11,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N 20250306,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,0,3,0.00,34661590,6425,38.85,5400,5460,5330,6990,3770,5380,5394.80,1.05,0,-512,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,437,11.62,0.95,12,0.08,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N 20250306,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,24438090,4534,27.42,5400,5450,5330,6990,3770,5380,5389.96,1.05,0,-22,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,438,11.64,0.95,12,0.06,463.00,5665.00,11270,20240405,-52.17,5100,20241227,5.69,6090,-11.49,20250225,5120,5.27,20250203,11270,-52.17,20240405,5100,5.69,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N diff --git a/060900/price/prices-20250301.csv b/060900/price/prices-20250301.csv index 619614cd0f8f..1ee76ee9e1d8 100644 --- a/060900/price/prices-20250301.csv +++ b/060900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-23,5,-2.49,16564298,18291,131.69,928,936,877,1199,647,923,905.60,0.64,0,-4341,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,227,-3.04,0.42,12,0.07,-296.00,2150.00,2440,20240228,-63.11,865,20250220,4.05,1049,-14.20,20250124,865,4.05,20250220,1796,-49.89,20240308,865,4.05,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,150546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-23,5,-2.49,15116056,16683,120.12,928,936,877,1199,647,923,906.08,0.64,0,-4031,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,227,-3.04,0.42,12,0.07,-296.00,2150.00,2440,20240228,-63.11,865,20250220,4.05,1049,-14.20,20250124,865,4.05,20250220,1796,-49.89,20240308,865,4.05,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,140543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,895,-28,5,-3.03,12448642,13698,98.62,928,936,895,1199,647,923,908.79,0.64,0,-2596,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,226,-3.02,0.42,12,0.05,-296.00,2150.00,2440,20240228,-63.32,865,20250220,3.47,1049,-14.68,20250124,865,3.47,20250220,1796,-50.17,20240308,865,3.47,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,130544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,912,-11,5,-1.19,3992094,4329,31.17,928,936,912,1199,647,923,922.17,0.64,0,-639,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,230,-3.08,0.42,12,0.02,-296.00,2150.00,2440,20240228,-62.62,865,20250220,5.43,1049,-13.06,20250124,865,5.43,20250220,1796,-49.22,20240308,865,5.43,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,120545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,916,-7,5,-0.76,3373553,3652,26.29,928,936,915,1199,647,923,923.75,0.64,0,-601,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,231,-3.09,0.43,12,0.01,-296.00,2150.00,2440,20240228,-62.46,865,20250220,5.90,1049,-12.68,20250124,865,5.90,20250220,1796,-49.00,20240308,865,5.90,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,110544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,7,2,0.76,1997032,2154,15.51,928,936,915,1199,647,923,927.13,0.64,0,-228,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,235,-3.14,0.43,12,0.01,-296.00,2150.00,2440,20240228,-61.89,865,20250220,7.51,1049,-11.34,20250124,865,7.51,20250220,1796,-48.22,20240308,865,7.51,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,100541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,0,3,0.00,1915180,2066,14.88,928,936,915,1199,647,923,927.00,0.64,0,-168,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,233,-3.12,0.43,12,0.01,-296.00,2150.00,2440,20240228,-62.17,865,20250220,6.71,1049,-12.01,20250124,865,6.71,20250220,1796,-48.61,20240308,865,6.71,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N +20250307,090545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,-8,5,-0.87,339635,366,2.64,928,928,915,1199,647,923,927.96,0.64,0,0,946,934,927,915,908,931,912,253,276,1000,570,1,1,25258229,231,-3.09,0.43,12,0.00,-296.00,2150.00,2440,20240228,-62.50,865,20250220,5.78,1049,-12.77,20250124,865,5.78,20250220,1796,-49.05,20240308,865,5.78,20250220,0.00,N,060900,1000,252 억,,160857,N,N,0,N,00,N 20250306,160541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,-15,5,-1.60,12881215,13889,11.14,928,939,920,1219,657,938,927.44,0.64,0,-877,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,233,-3.12,0.43,12,0.05,-296.00,2150.00,2440,20240228,-62.17,865,20250220,6.71,1049,-12.01,20250124,865,6.71,20250220,1796,-48.61,20240308,865,6.71,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N 20250306,150540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,928,-10,5,-1.07,11459562,12353,9.90,928,939,920,1219,657,938,927.67,0.64,0,-314,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,234,-3.14,0.43,12,0.05,-296.00,2150.00,2440,20240228,-61.97,865,20250220,7.28,1049,-11.53,20250124,865,7.28,20250220,1796,-48.33,20240308,865,7.28,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N 20250306,140540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,922,-16,5,-1.71,10746038,11580,9.28,928,939,920,1219,657,938,927.98,0.64,0,-504,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,233,-3.11,0.43,12,0.05,-296.00,2150.00,2440,20240228,-62.21,865,20250220,6.59,1049,-12.11,20250124,865,6.59,20250220,1796,-48.66,20240308,865,6.59,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N diff --git a/060980/price/prices-20250301.csv b/060980/price/prices-20250301.csv index d052ae83cabe..8ece689b5a79 100644 --- a/060980/price/prices-20250301.csv +++ b/060980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,329362300,8953,64.06,36850,37200,36500,47900,25800,36850,36788.01,9.34,0,-2096,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.10,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,150546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,311898600,8476,60.65,36850,37200,36500,47900,25800,36850,36797.85,9.34,0,-1939,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.09,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,140543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-250,5,-0.68,256259750,6955,49.76,36850,37200,36600,47900,25800,36850,36845.40,9.34,0,-2097,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3442,7.45,0.36,12,0.07,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,130545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,-50,5,-0.14,189105250,5125,36.67,36850,37200,36700,47900,25800,36850,36898.59,9.34,0,-1598,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3461,7.49,0.36,12,0.05,4910.00,101279.00,38250,20250225,-3.79,31350,20240805,17.38,38250,-3.79,20250225,33500,9.85,20250106,38250,-3.79,20250225,31350,17.38,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,120545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,0,3,0.00,131193250,3550,25.40,36850,37200,36800,47900,25800,36850,36955.85,9.34,0,-655,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3465,7.51,0.36,12,0.04,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,110544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37050,200,2,0.54,99156600,2684,19.20,36850,37200,36800,47900,25800,36850,36943.59,9.34,0,-205,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3484,7.55,0.37,12,0.03,4910.00,101279.00,38250,20250225,-3.14,31350,20240805,18.18,38250,-3.14,20250225,33500,10.60,20250106,38250,-3.14,20250225,31350,18.18,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,100542,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,100,2,0.27,34589550,934,6.68,36850,37200,36800,47900,25800,36850,37033.78,9.34,0,-326,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3475,7.53,0.36,12,0.01,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N +20250307,090546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,50,2,0.14,4679200,127,0.91,36850,36900,36800,47900,25800,36850,36844.09,9.34,0,36,37516,37182,36966,36632,36416,37350,36800,551,11050,5000,27260,50,1,9403877,3470,7.52,0.36,12,0.00,4910.00,101279.00,38250,20250225,-3.53,31350,20240805,17.70,38250,-3.53,20250225,33500,10.15,20250106,38250,-3.53,20250225,31350,17.70,20240805,0.06,N,060980,5000,550 억,,878673,N,N,43,N,00,N 20250306,160541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,100,2,0.27,518382525,13976,126.02,36750,37300,36750,47750,25750,36750,37091.01,9.37,0,-2653,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3465,7.51,0.36,12,0.15,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,881004,N,N,43,N,00,N 20250306,150541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,200,2,0.54,485610425,13089,118.03,36750,37300,36750,47750,25750,36750,37100.65,9.37,0,-2443,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3475,7.53,0.36,12,0.14,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N 20250306,140540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,450,2,1.22,392754400,10574,95.35,36750,37300,36750,47750,25750,36750,37143.41,9.37,0,-1428,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3498,7.58,0.37,12,0.11,4910.00,101279.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33500,11.04,20250106,38250,-2.75,20250225,31350,18.66,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N diff --git a/061040/price/prices-20250301.csv b/061040/price/prices-20250301.csv index 42565c214e51..96c8ce447107 100644 --- a/061040/price/prices-20250301.csv +++ b/061040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3385,25,2,0.74,99161950,29769,8.60,3360,3385,3285,4365,2355,3360,3330.78,1.42,0,-2214,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1086,26.87,0.46,12,0.09,126.00,7353.00,4110,20240603,-17.64,2795,20241029,21.11,3960,-14.52,20250102,3260,3.83,20250306,4110,-17.64,20240603,2795,21.11,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,150546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-25,5,-0.74,81427515,24498,7.08,3360,3360,3285,4365,2355,3360,3323.84,1.42,0,-1589,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1070,26.47,0.45,12,0.08,126.00,7353.00,4110,20240603,-18.86,2795,20241029,19.32,3960,-15.78,20250102,3260,2.30,20250306,4110,-18.86,20240603,2795,19.32,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,140544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3330,-30,5,-0.89,67513940,20301,5.86,3360,3360,3285,4365,2355,3360,3325.65,1.42,0,-1162,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1069,26.43,0.45,12,0.06,126.00,7353.00,4110,20240603,-18.98,2795,20241029,19.14,3960,-15.91,20250102,3260,2.15,20250306,4110,-18.98,20240603,2795,19.14,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,130545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3325,-35,5,-1.04,53216846,16004,4.62,3360,3360,3285,4365,2355,3360,3325.22,1.42,0,-997,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1067,26.39,0.45,12,0.05,126.00,7353.00,4110,20240603,-19.10,2795,20241029,18.96,3960,-16.04,20250102,3260,1.99,20250306,4110,-19.10,20240603,2795,18.96,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,120546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3340,-20,5,-0.60,44892912,13501,3.90,3360,3360,3285,4365,2355,3360,3325.15,1.42,0,-924,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1072,26.51,0.45,12,0.04,126.00,7353.00,4110,20240603,-18.73,2795,20241029,19.50,3960,-15.66,20250102,3260,2.45,20250306,4110,-18.73,20240603,2795,19.50,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,110545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3355,-5,5,-0.15,39492155,11882,3.43,3360,3360,3285,4365,2355,3360,3323.70,1.42,0,133,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1077,26.63,0.46,12,0.04,126.00,7353.00,4110,20240603,-18.37,2795,20241029,20.04,3960,-15.28,20250102,3260,2.91,20250306,4110,-18.37,20240603,2795,20.04,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,100542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,-15,5,-0.45,34251605,10313,2.98,3360,3360,3285,4365,2355,3360,3321.21,1.42,0,506,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1073,26.55,0.45,12,0.03,126.00,7353.00,4110,20240603,-18.61,2795,20241029,19.68,3960,-15.53,20250102,3260,2.61,20250306,4110,-18.61,20240603,2795,19.68,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N +20250307,090546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,-45,5,-1.34,15993695,4803,1.39,3360,3360,3315,4365,2355,3360,3329.94,1.42,0,1350,3880,3620,3440,3180,3000,3530,3090,160,1005,500,2350,5,1,32089259,1064,26.31,0.45,12,0.01,126.00,7353.00,4110,20240603,-19.34,2795,20241029,18.60,3960,-16.29,20250102,3260,1.69,20250306,4110,-19.34,20240603,2795,18.60,20241029,2.09,N,061040,500,160 억,,456246,N,N,0,N,00,N 20250306,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3360,-40,5,-1.18,1206393862,345618,981.42,3445,3700,3260,4420,2380,3400,3490.57,1.33,0,-12103,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1078,26.67,0.46,12,1.08,126.00,7353.00,4110,20240603,-18.25,2795,20241029,20.21,3960,-15.15,20250102,3260,3.07,20250306,4110,-18.25,20240603,2795,20.21,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N 20250306,150541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-65,5,-1.91,1118194017,318903,905.56,3445,3700,3265,4420,2380,3400,3506.38,1.33,0,-11961,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1070,26.47,0.45,12,0.99,126.00,7353.00,4110,20240603,-18.86,2795,20241029,19.32,3960,-15.78,20250102,3265,2.14,20250306,4110,-18.86,20240603,2795,19.32,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N 20250306,140540,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,-55,5,-1.62,1082328192,308136,874.99,3445,3700,3265,4420,2380,3400,3512.50,1.33,0,-6259,3480,3440,3360,3320,3240,3460,3340,160,1020,500,2380,5,1,32089259,1073,26.55,0.45,12,0.96,126.00,7353.00,4110,20240603,-18.61,2795,20241029,19.68,3960,-15.53,20250102,3265,2.45,20250306,4110,-18.61,20240603,2795,19.68,20241029,2.13,N,061040,500,160 억,,428348,N,N,0,N,00,N diff --git a/061250/price/prices-20250301.csv b/061250/price/prices-20250301.csv index 6300755eb578..4eb43a7e7489 100644 --- a/061250/price/prices-20250301.csv +++ b/061250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-22,5,-1.91,217410420,191556,161.86,1151,1154,1120,1495,805,1150,1134.99,1.71,0,44095,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,935,19.45,0.42,12,0.23,58.00,2697.00,2185,20240726,-48.38,1016,20241210,11.02,1377,-18.08,20250108,1120,0.71,20250307,2185,-48.38,20240726,1016,11.02,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1123,-27,5,-2.35,207807702,183013,154.64,1151,1154,1120,1495,805,1150,1135.48,1.71,0,44913,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,931,19.36,0.42,12,0.22,58.00,2697.00,2185,20240726,-48.60,1016,20241210,10.53,1377,-18.45,20250108,1120,0.27,20250307,2185,-48.60,20240726,1016,10.53,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,-21,5,-1.83,169444938,148950,125.86,1151,1154,1120,1495,805,1150,1137.60,1.71,0,54003,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,936,19.47,0.42,12,0.18,58.00,2697.00,2185,20240726,-48.33,1016,20241210,11.12,1377,-18.01,20250108,1120,0.80,20250307,2185,-48.33,20240726,1016,11.12,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,130545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1133,-17,5,-1.48,138247162,121372,102.56,1151,1154,1120,1495,805,1150,1139.04,1.71,0,53357,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,939,19.53,0.42,12,0.15,58.00,2697.00,2185,20240726,-48.15,1016,20241210,11.52,1377,-17.72,20250108,1120,1.16,20250307,2185,-48.15,20240726,1016,11.52,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1142,-8,5,-0.70,126137004,110680,93.52,1151,1154,1120,1495,805,1150,1139.65,1.71,0,55501,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,946,19.69,0.42,12,0.13,58.00,2697.00,2185,20240726,-47.73,1016,20241210,12.40,1377,-17.07,20250108,1120,1.96,20250307,2185,-47.73,20240726,1016,12.40,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,110545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1151,1,2,0.09,109241200,95878,81.02,1151,1154,1120,1495,805,1150,1139.38,1.71,0,67192,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,954,19.84,0.43,12,0.12,58.00,2697.00,2185,20240726,-47.32,1016,20241210,13.29,1377,-16.41,20250108,1120,2.77,20250307,2185,-47.32,20240726,1016,13.29,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,100542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,-3,5,-0.26,91821737,80681,68.17,1151,1154,1120,1495,805,1150,1138.08,1.71,0,66540,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,951,19.78,0.43,12,0.10,58.00,2697.00,2185,20240726,-47.51,1016,20241210,12.89,1377,-16.70,20250108,1120,2.41,20250307,2185,-47.51,20240726,1016,12.89,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N +20250307,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1141,-9,5,-0.78,1257528,1114,0.94,1151,1151,1120,1495,805,1150,1128.84,1.71,0,8,1177,1163,1155,1141,1133,1159,1137,422,345,500,750,1,1,82874653,946,19.67,0.42,12,0.00,58.00,2697.00,2185,20240726,-47.78,1016,20241210,12.30,1377,-17.14,20250108,1120,1.88,20250307,2185,-47.78,20240726,1016,12.30,20241210,4.63,N,061250,500,421 억,,1415498,N,N,0,N,00,N 20250306,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,-3,5,-0.26,127644373,110017,109.89,1153,1169,1147,1498,808,1153,1160.22,1.74,0,-26162,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,953,19.83,0.43,12,0.13,58.00,2697.00,2185,20240726,-47.37,1016,20241210,13.19,1377,-16.49,20250108,1120,2.68,20250304,2185,-47.37,20240726,1016,13.19,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N 20250306,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,6,2,0.52,121426946,104613,104.49,1153,1169,1147,1498,808,1153,1160.73,1.74,0,-25205,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,961,19.98,0.43,12,0.13,58.00,2697.00,2185,20240726,-46.96,1016,20241210,14.07,1377,-15.83,20250108,1120,3.48,20250304,2185,-46.96,20240726,1016,14.07,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N 20250306,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,9,2,0.78,118853795,102383,102.26,1153,1169,1147,1498,808,1153,1160.87,1.74,0,-26084,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,963,20.03,0.43,12,0.12,58.00,2697.00,2185,20240726,-46.82,1016,20241210,14.37,1377,-15.61,20250108,1120,3.75,20250304,2185,-46.82,20240726,1016,14.37,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N diff --git a/061970/price/prices-20250301.csv b/061970/price/prices-20250301.csv index 9e22b388ffa6..7746674e07ca 100644 --- a/061970/price/prices-20250301.csv +++ b/061970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3695,45,2,1.23,350097315,96037,85.80,3650,3700,3600,4745,2555,3650,3644.95,27.84,0,4188,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2146,-10.65,0.64,12,0.17,-347.00,5769.00,9410,20240325,-60.73,3000,20241210,23.17,4770,-22.54,20250221,3520,4.97,20250102,9410,-60.73,20240325,3000,23.17,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,150547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3620,-30,5,-0.82,284641700,78256,69.92,3650,3700,3600,4745,2555,3650,3637.31,27.84,0,14653,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2103,-10.43,0.63,12,0.13,-347.00,5769.00,9410,20240325,-61.53,3000,20241210,20.67,4770,-24.11,20250221,3520,2.84,20250102,9410,-61.53,20240325,3000,20.67,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,140544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3625,-25,5,-0.68,237107620,65115,58.18,3650,3700,3600,4745,2555,3650,3641.37,27.84,0,14980,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2106,-10.45,0.63,12,0.11,-347.00,5769.00,9410,20240325,-61.48,3000,20241210,20.83,4770,-24.00,20250221,3520,2.98,20250102,9410,-61.48,20240325,3000,20.83,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,130545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3630,-20,5,-0.55,199123365,54672,48.85,3650,3700,3600,4745,2555,3650,3642.14,27.84,0,13097,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2108,-10.46,0.63,12,0.09,-347.00,5769.00,9410,20240325,-61.42,3000,20241210,21.00,4770,-23.90,20250221,3520,3.12,20250102,9410,-61.42,20240325,3000,21.00,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,120546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3615,-35,5,-0.96,178902450,49085,43.86,3650,3700,3600,4745,2555,3650,3644.75,27.84,0,12333,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2100,-10.42,0.63,12,0.08,-347.00,5769.00,9410,20240325,-61.58,3000,20241210,20.50,4770,-24.21,20250221,3520,2.70,20250102,9410,-61.58,20240325,3000,20.50,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,110545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3680,30,2,0.82,103074365,28181,25.18,3650,3700,3600,4745,2555,3650,3657.58,27.84,0,5371,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2137,-10.61,0.64,12,0.05,-347.00,5769.00,9410,20240325,-60.89,3000,20241210,22.67,4770,-22.85,20250221,3520,4.55,20250102,9410,-60.89,20240325,3000,22.67,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,100543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3670,20,2,0.55,67393800,18506,16.53,3650,3680,3600,4745,2555,3650,3641.73,27.84,0,5368,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2132,-10.58,0.64,12,0.03,-347.00,5769.00,9410,20240325,-61.00,3000,20241210,22.33,4770,-23.06,20250221,3520,4.26,20250102,9410,-61.00,20240325,3000,22.33,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N +20250307,090547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3650,0,3,0.00,23428245,6477,5.79,3650,3675,3600,4745,2555,3650,3617.12,27.84,0,1470,3856,3752,3696,3592,3536,3725,3565,290,1095,500,2620,5,1,58083006,2120,-10.52,0.63,12,0.01,-347.00,5769.00,9410,20240325,-61.21,3000,20241210,21.67,4770,-23.48,20250221,3520,3.69,20250102,9410,-61.21,20240325,3000,21.67,20241210,2.38,N,061970,500,290 억,,16168350,N,N,14,N,00,N 20250306,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3650,-125,5,-3.31,413146096,111591,125.25,3750,3800,3640,4905,2645,3775,3702.39,27.85,0,-9510,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2120,-10.52,0.63,12,0.19,-347.00,5769.00,9410,20240325,-61.21,3000,20241210,21.67,4770,-23.48,20250221,3520,3.69,20250102,9410,-61.21,20240325,3000,21.67,20241210,2.37,N,061970,500,290 억,,16177618,N,N,14,N,00,N 20250306,150541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3665,-110,5,-2.91,366282976,98754,110.84,3750,3800,3650,4905,2645,3775,3709.04,27.85,0,-10882,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2129,-10.56,0.64,12,0.17,-347.00,5769.00,9410,20240325,-61.05,3000,20241210,22.17,4770,-23.17,20250221,3520,4.12,20250102,9410,-61.05,20240325,3000,22.17,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N 20250306,140541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3700,-75,5,-1.99,250887132,67349,75.59,3750,3800,3690,4905,2645,3775,3725.18,27.85,0,-11334,3835,3805,3750,3720,3665,3820,3735,290,1130,500,2710,5,1,58083006,2149,-10.66,0.64,12,0.12,-347.00,5769.00,9410,20240325,-60.68,3000,20241210,23.33,4770,-22.43,20250221,3520,5.11,20250102,9410,-60.68,20240325,3000,23.33,20241210,2.37,N,061970,500,290 억,,16177618,N,N,0,N,00,N diff --git a/062040/price/prices-20250301.csv b/062040/price/prices-20250301.csv index 2f5f9fb2cd10..87d307b089a9 100644 --- a/062040/price/prices-20250301.csv +++ b/062040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,-900,5,-1.41,14077727050,221042,80.23,63700,64900,62500,83200,44800,64000,63690.41,8.73,0,1408,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19211,7.16,2.40,12,0.73,8810.00,26290.00,83500,20250115,-24.43,28050,20240909,124.96,83500,-24.43,20250115,62000,1.77,20250304,83500,-24.43,20250115,28050,124.96,20240909,2.21,N,062040,500,152 억,,2657391,N,N,1848,N,00,N +20250307,150547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-500,5,-0.78,12988835200,203834,73.99,63700,64900,62500,83200,44800,64000,63722.54,8.73,0,2136,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19333,7.21,2.42,12,0.67,8810.00,26290.00,83500,20250115,-23.95,28050,20240909,126.38,83500,-23.95,20250115,62000,2.42,20250304,83500,-23.95,20250115,28050,126.38,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,140544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,-700,5,-1.09,10500799700,164511,59.71,63700,64900,62500,83200,44800,64000,63830.32,8.73,0,-8570,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19272,7.19,2.41,12,0.54,8810.00,26290.00,83500,20250115,-24.19,28050,20240909,125.67,83500,-24.19,20250115,62000,2.10,20250304,83500,-24.19,20250115,28050,125.67,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,130546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63800,-200,5,-0.31,8245140500,128954,46.81,63700,64900,62500,83200,44800,64000,63938.59,8.73,0,-10959,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19424,7.24,2.43,12,0.42,8810.00,26290.00,83500,20250115,-23.59,28050,20240909,127.45,83500,-23.59,20250115,62000,2.90,20250304,83500,-23.59,20250115,28050,127.45,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,120547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63900,-100,5,-0.16,7292491350,114024,41.39,63700,64900,62500,83200,44800,64000,63955.74,8.73,0,-11066,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19454,7.25,2.43,12,0.37,8810.00,26290.00,83500,20250115,-23.47,28050,20240909,127.81,83500,-23.47,20250115,62000,3.06,20250304,83500,-23.47,20250115,28050,127.81,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,110545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64100,100,2,0.16,5744028750,89880,32.62,63700,64900,62500,83200,44800,64000,63907.69,8.73,0,-8949,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19515,7.28,2.44,12,0.30,8810.00,26290.00,83500,20250115,-23.23,28050,20240909,128.52,83500,-23.23,20250115,62000,3.39,20250304,83500,-23.23,20250115,28050,128.52,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,100543,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63800,-200,5,-0.31,4009842850,62972,22.86,63700,64700,62500,83200,44800,64000,63676.31,8.73,0,-3189,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19424,7.24,2.43,12,0.21,8810.00,26290.00,83500,20250115,-23.59,28050,20240909,127.45,83500,-23.59,20250115,62000,2.90,20250304,83500,-23.59,20250115,28050,127.45,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N +20250307,090547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,-600,5,-0.94,1375897400,21848,7.93,63700,63700,62500,83200,44800,64000,62973.27,8.73,0,9710,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19302,7.20,2.41,12,0.07,8810.00,26290.00,83500,20250115,-24.07,28050,20240909,126.02,83500,-24.07,20250115,62000,2.26,20250304,83500,-24.07,20250115,28050,126.02,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N 20250306,160542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64000,-3800,5,-5.60,17927463650,272276,74.31,68400,68500,63600,88100,47500,67800,65845.05,8.92,0,-54184,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19485,7.26,2.43,12,0.89,8810.00,26290.00,83500,20250115,-23.35,28050,20240909,128.16,83500,-23.35,20250115,62000,3.23,20250304,83500,-23.35,20250115,28050,128.16,20240909,2.33,N,062040,500,152 억,,2715340,N,N,16391,N,00,N 20250306,150542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-3300,5,-4.87,15370988900,232366,63.42,68400,68500,64200,88100,47500,67800,66149.68,8.92,0,-42141,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19637,7.32,2.45,12,0.76,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,62000,4.03,20250304,83500,-22.75,20250115,28050,129.95,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N 20250306,140541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,-2400,5,-3.54,10133204150,151582,41.37,68400,68500,65400,88100,47500,67800,66849.45,8.92,0,-25664,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19911,7.42,2.49,12,0.50,8810.00,26290.00,83500,20250115,-21.68,28050,20240909,133.16,83500,-21.68,20250115,62000,5.48,20250304,83500,-21.68,20250115,28050,133.16,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N diff --git a/062970/price/prices-20250301.csv b/062970/price/prices-20250301.csv index 1709bd1c0d73..a4e4123de57b 100644 --- a/062970/price/prices-20250301.csv +++ b/062970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-50,5,-0.98,11062539731,2182863,200.40,5010,5350,4855,6640,3580,5110,5067.90,0.13,0,7227,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,999,-18.27,10.06,12,11.06,-277.00,503.00,11670,20250108,-56.64,1233,20240227,310.38,11670,-56.64,20250108,4400,15.00,20250102,11670,-56.64,20250108,1502,236.88,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-80,5,-1.57,10886267566,2147952,197.19,5010,5350,4855,6640,3580,5110,5068.20,0.13,0,8985,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,993,-18.16,10.00,12,10.88,-277.00,503.00,11670,20250108,-56.90,1233,20240227,307.95,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1502,234.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-80,5,-1.57,10027024988,1977462,181.54,5010,5350,4855,6640,3580,5110,5070.64,0.13,0,16895,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,10,1,19736818,993,-18.16,10.00,12,10.02,-277.00,503.00,11670,20250108,-56.90,1233,20240227,307.95,11670,-56.90,20250108,4400,14.32,20250102,11670,-56.90,20250108,1502,234.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-170,5,-3.33,4137381693,837467,76.88,5010,5080,4855,6640,3580,5110,4940.26,0.13,0,26200,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,975,-17.83,9.82,12,4.24,-277.00,503.00,11670,20250108,-57.67,1233,20240227,300.65,11670,-57.67,20250108,4400,12.27,20250102,11670,-57.67,20250108,1502,228.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-235,5,-4.60,3122221996,631170,57.94,5010,5080,4875,6640,3580,5110,4946.60,0.13,0,6291,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,962,-17.60,9.69,12,3.20,-277.00,503.00,11670,20250108,-58.23,1233,20240227,295.38,11670,-58.23,20250108,4400,10.80,20250102,11670,-58.23,20250108,1502,224.57,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-175,5,-3.42,2192256946,441628,40.54,5010,5080,4915,6640,3580,5110,4963.88,0.13,0,22808,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,974,-17.82,9.81,12,2.24,-277.00,503.00,11670,20250108,-57.71,1233,20240227,300.24,11670,-57.71,20250108,4400,12.16,20250102,11670,-57.71,20250108,1502,228.56,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,-155,5,-3.03,1694804029,340987,31.30,5010,5080,4915,6640,3580,5110,4970.10,0.13,0,15886,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,978,-17.89,9.85,12,1.73,-277.00,503.00,11670,20250108,-57.54,1233,20240227,301.87,11670,-57.54,20250108,4400,12.61,20250102,11670,-57.54,20250108,1502,229.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N +20250307,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-170,5,-3.33,334124440,67221,6.17,5010,5080,4915,6640,3580,5110,4969.58,0.13,0,18797,5503,5306,5203,5006,4903,5255,4955,99,1530,500,3060,5,1,19736818,975,-17.83,9.82,12,0.34,-277.00,503.00,11670,20250108,-57.67,1233,20240227,300.65,11670,-57.67,20250108,4400,12.27,20250102,11670,-57.67,20250108,1502,228.89,20240314,0.00,N,062970,500,98 억,,26313,N,N,0,N,00,N 20250306,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-220,5,-4.13,5591204185,1076890,38.63,5390,5400,5100,6920,3740,5330,5192.12,0.33,0,-38320,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1009,-18.45,10.16,12,5.46,-277.00,503.00,11670,20250108,-56.21,1233,20240227,314.44,11670,-56.21,20250108,4400,16.14,20250102,11670,-56.21,20250108,1502,240.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N 20250306,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-220,5,-4.13,5351305665,1029952,36.95,5390,5400,5100,6920,3740,5330,5195.68,0.33,0,-36926,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1009,-18.45,10.16,12,5.22,-277.00,503.00,11670,20250108,-56.21,1233,20240227,314.44,11670,-56.21,20250108,4400,16.14,20250102,11670,-56.21,20250108,1502,240.21,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N 20250306,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-200,5,-3.75,4895122665,940888,33.76,5390,5400,5100,6920,3740,5330,5202.66,0.33,0,-34037,5830,5580,5400,5150,4970,5705,5275,99,1590,500,3190,10,1,19736818,1012,-18.52,10.20,12,4.77,-277.00,503.00,11670,20250108,-56.04,1233,20240227,316.06,11670,-56.04,20250108,4400,16.59,20250102,11670,-56.04,20250108,1502,241.54,20240314,0.00,N,062970,500,98 억,,64531,N,N,0,N,00,N diff --git a/063080/price/prices-20250301.csv b/063080/price/prices-20250301.csv index dd48c1985a84..1ef648046c4c 100644 --- a/063080/price/prices-20250301.csv +++ b/063080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24350,-550,5,-2.21,683234850,27571,128.33,24600,25250,24350,32350,17450,24900,24781.02,4.37,0,1052,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1606,-17.18,0.56,12,0.42,-1417.00,43842.00,46200,20241205,-47.29,20050,20240911,21.45,37950,-35.84,20250107,24100,1.04,20250304,46200,-47.29,20241205,20050,21.45,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,150548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24400,-500,5,-2.01,609966600,24566,114.34,24600,25250,24400,32350,17450,24900,24829.71,4.37,0,2302,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1609,-17.22,0.56,12,0.37,-1417.00,43842.00,46200,20241205,-47.19,20050,20240911,21.70,37950,-35.70,20250107,24100,1.24,20250304,46200,-47.19,20241205,20050,21.70,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,140545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24400,-500,5,-2.01,550280800,22124,102.97,24600,25250,24400,32350,17450,24900,24872.57,4.37,0,3466,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1609,-17.22,0.56,12,0.34,-1417.00,43842.00,46200,20241205,-47.19,20050,20240911,21.70,37950,-35.70,20250107,24100,1.24,20250304,46200,-47.19,20241205,20050,21.70,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,130546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24800,-100,5,-0.40,463874400,18616,86.65,24600,25250,24600,32350,17450,24900,24918.05,4.37,0,3962,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1636,-17.50,0.57,12,0.28,-1417.00,43842.00,46200,20241205,-46.32,20050,20240911,23.69,37950,-34.65,20250107,24100,2.90,20250304,46200,-46.32,20241205,20050,23.69,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,120547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24700,-200,5,-0.80,407965900,16364,76.16,24600,25250,24600,32350,17450,24900,24930.70,4.37,0,3246,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1629,-17.43,0.56,12,0.25,-1417.00,43842.00,46200,20241205,-46.54,20050,20240911,23.19,37950,-34.91,20250107,24100,2.49,20250304,46200,-46.54,20241205,20050,23.19,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,110546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,-50,5,-0.20,329876900,13213,61.50,24600,25250,24600,32350,17450,24900,24966.09,4.37,0,3786,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1639,-17.54,0.57,12,0.20,-1417.00,43842.00,46200,20241205,-46.21,20050,20240911,23.94,37950,-34.52,20250107,24100,3.11,20250304,46200,-46.21,20241205,20050,23.94,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25200,300,2,1.20,208240000,8331,38.78,24600,25200,24600,32350,17450,24900,24995.80,4.37,0,1791,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1662,-17.78,0.57,12,0.13,-1417.00,43842.00,46200,20241205,-45.45,20050,20240911,25.69,37950,-33.60,20250107,24100,4.56,20250304,46200,-45.45,20241205,20050,25.69,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N +20250307,090547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24650,-250,5,-1.00,990750,40,0.19,24600,24900,24600,32350,17450,24900,24768.75,4.37,0,-3,26533,25716,25133,24316,23733,25425,24025,33,7450,500,17920,50,1,6595192,1626,-17.40,0.56,12,0.00,-1417.00,43842.00,46200,20241205,-46.65,20050,20240911,22.94,37950,-35.05,20250107,24100,2.28,20250304,46200,-46.65,20241205,20050,22.94,20240911,2.66,N,063080,500,32 억,,287993,N,N,11,N,00,N 20250306,160543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-200,5,-0.80,530810325,21270,161.19,25950,25950,24550,32600,17600,25100,24955.85,4.42,0,-3397,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1642,-17.57,0.57,12,0.32,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,11,N,00,N 20250306,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-200,5,-0.80,517567525,20738,157.15,25950,25950,24550,32600,17600,25100,24957.45,4.42,0,-3450,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1642,-17.57,0.57,12,0.31,-1417.00,43842.00,46200,20241205,-46.10,20050,20240911,24.19,37950,-34.39,20250107,24100,3.32,20250304,46200,-46.10,20241205,20050,24.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N 20250306,140541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,0,3,0.00,484756925,19424,147.20,25950,25950,24550,32600,17600,25100,24956.60,4.42,0,-2966,25466,25282,24916,24732,24366,25375,24825,33,7500,500,18070,50,1,6595192,1655,-17.71,0.57,12,0.29,-1417.00,43842.00,46200,20241205,-45.67,20050,20240911,25.19,37950,-33.86,20250107,24100,4.15,20250304,46200,-45.67,20241205,20050,25.19,20240911,2.66,N,063080,500,32 억,,291269,N,N,0,N,00,N diff --git a/063160/price/prices-20250301.csv b/063160/price/prices-20250301.csv index 86eefb1b8e1b..bf64356715c2 100644 --- a/063160/price/prices-20250301.csv +++ b/063160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,0,3,0.00,182878300,9015,141.12,20500,20500,20200,26650,14350,20500,20286.00,1.80,0,-3215,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1125,-4.65,0.91,12,0.16,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,150548,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20250,-250,5,-1.22,159805700,7881,123.37,20500,20500,20200,26650,14350,20500,20277.34,1.80,0,-2774,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1111,-4.59,0.90,12,0.14,-4410.00,22425.00,35700,20240830,-43.28,19710,20241209,2.74,23150,-12.53,20250110,20000,1.25,20250304,35700,-43.28,20240830,19710,2.74,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,140545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-200,5,-0.98,86246800,4245,66.45,20500,20500,20250,26650,14350,20500,20317.27,1.80,0,-1939,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1114,-4.60,0.91,12,0.08,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20000,1.50,20250304,35700,-43.14,20240830,19710,2.99,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,130547,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-200,5,-0.98,68172900,3355,52.52,20500,20500,20250,26650,14350,20500,20319.79,1.80,0,-1354,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1114,-4.60,0.91,12,0.06,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20000,1.50,20250304,35700,-43.14,20240830,19710,2.99,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,120547,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-200,5,-0.98,41178450,2025,31.70,20500,20500,20250,26650,14350,20500,20335.04,1.80,0,-780,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1114,-4.60,0.91,12,0.04,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20000,1.50,20250304,35700,-43.14,20240830,19710,2.99,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,110546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,-100,5,-0.49,34585100,1701,26.63,20500,20500,20250,26650,14350,20500,20332.22,1.80,0,-629,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1119,-4.63,0.91,12,0.03,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,20000,2.00,20250304,35700,-42.86,20240830,19710,3.50,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,100544,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-200,5,-0.98,17378200,856,13.40,20500,20500,20250,26650,14350,20500,20301.64,1.80,0,-5,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1114,-4.60,0.91,12,0.02,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20000,1.50,20250304,35700,-43.14,20240830,19710,2.99,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N +20250307,090548,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20250,-250,5,-1.22,1583500,78,1.22,20500,20500,20250,26650,14350,20500,20301.28,1.80,0,0,20900,20700,20500,20300,20100,20700,20300,137,6150,2500,14350,50,1,5485962,1111,-4.59,0.90,12,0.00,-4410.00,22425.00,35700,20240830,-43.28,19710,20241209,2.74,23150,-12.53,20250110,20000,1.25,20250304,35700,-43.28,20240830,19710,2.74,20241209,0.32,N,063160,2500,137 억,,98984,N,N,2,N,00,N 20250306,160543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,0,3,0.00,130495625,6388,190.80,20500,20700,20300,26650,14350,20500,20428.13,1.82,0,-610,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1125,-4.65,0.91,12,0.12,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N 20250306,150542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-50,5,-0.24,127504375,6242,186.44,20500,20700,20300,26650,14350,20500,20426.85,1.82,0,-554,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1122,-4.64,0.91,12,0.11,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,20000,2.25,20250304,35700,-42.72,20240830,19710,3.75,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N 20250306,140542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20350,-150,5,-0.73,77524300,3798,113.44,20500,20700,20300,26650,14350,20500,20411.87,1.82,0,362,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1116,-4.61,0.91,12,0.07,-4410.00,22425.00,35700,20240830,-43.00,19710,20241209,3.25,23150,-12.10,20250110,20000,1.75,20250304,35700,-43.00,20240830,19710,3.25,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N diff --git a/063170/price/prices-20250301.csv b/063170/price/prices-20250301.csv index b270e5699631..e4937c1e5e62 100644 --- a/063170/price/prices-20250301.csv +++ b/063170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6770,-110,5,-1.60,510616905,74947,173.86,6810,6900,6740,8940,4820,6880,6813.11,1.20,0,-7628,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1203,-15.11,0.99,12,0.42,-448.00,6831.00,12090,20240228,-44.00,6150,20240805,10.08,7700,-12.08,20250226,6600,2.58,20250203,11150,-39.28,20240312,6150,10.08,20240805,3.68,N,063170,500,88 억,,212879,N,N,12,N,00,N +20250307,150548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6770,-110,5,-1.60,469304565,68835,159.68,6810,6900,6740,8940,4820,6880,6817.82,1.20,0,-5798,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1203,-15.11,0.99,12,0.39,-448.00,6831.00,12090,20240228,-44.00,6150,20240805,10.08,7700,-12.08,20250226,6600,2.58,20250203,11150,-39.28,20240312,6150,10.08,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,140546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6790,-90,5,-1.31,350781415,51312,119.03,6810,6900,6790,8940,4820,6880,6836.25,1.20,0,4866,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1207,-15.16,0.99,12,0.29,-448.00,6831.00,12090,20240228,-43.84,6150,20240805,10.41,7700,-11.82,20250226,6600,2.88,20250203,11150,-39.10,20240312,6150,10.41,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,130547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6800,-80,5,-1.16,310689925,45418,105.36,6810,6900,6795,8940,4820,6880,6840.68,1.20,0,5713,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1209,-15.18,1.00,12,0.26,-448.00,6831.00,12090,20240228,-43.76,6150,20240805,10.57,7700,-11.69,20250226,6600,3.03,20250203,11150,-39.01,20240312,6150,10.57,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,120548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6820,-60,5,-0.87,232740265,33965,78.79,6810,6900,6795,8940,4820,6880,6852.36,1.20,0,3612,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1212,-15.22,1.00,12,0.19,-448.00,6831.00,12090,20240228,-43.59,6150,20240805,10.89,7700,-11.43,20250226,6600,3.33,20250203,11150,-38.83,20240312,6150,10.89,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,110547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6850,-30,5,-0.44,162766660,23698,54.97,6810,6900,6810,8940,4820,6880,6868.37,1.20,0,5759,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1218,-15.29,1.00,12,0.13,-448.00,6831.00,12090,20240228,-43.34,6150,20240805,11.38,7700,-11.04,20250226,6600,3.79,20250203,11150,-38.57,20240312,6150,11.38,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,100544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-10,5,-0.15,123035755,17918,41.57,6810,6900,6810,8940,4820,6880,6866.60,1.20,0,8798,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1221,-15.33,1.01,12,0.10,-448.00,6831.00,12090,20240228,-43.18,6150,20240805,11.71,7700,-10.78,20250226,6600,4.09,20250203,11150,-38.39,20240312,6150,11.71,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N +20250307,090548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6820,-60,5,-0.87,17716890,2599,6.03,6810,6880,6810,8940,4820,6880,6816.81,1.20,0,-257,7093,6986,6863,6756,6633,7040,6810,89,2060,500,4810,10,1,17774267,1212,-15.22,1.00,12,0.01,-448.00,6831.00,12090,20240228,-43.59,6150,20240805,10.89,7700,-11.43,20250226,6600,3.33,20250203,11150,-38.83,20240312,6150,10.89,20240805,3.68,N,063170,500,88 억,,212879,N,N,122,N,00,N 20250306,160544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6880,130,2,1.93,293690160,42744,51.90,6740,6970,6740,8770,4730,6750,6870.89,1.17,0,4367,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1223,-15.36,1.01,12,0.24,-448.00,6831.00,12090,20240228,-43.09,6150,20240805,11.87,7700,-10.65,20250226,6600,4.24,20250203,11360,-39.44,20240306,6150,11.87,20240805,3.70,N,063170,500,88 억,,208750,N,N,122,N,00,N 20250306,150543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6880,130,2,1.93,281234580,40931,49.70,6740,6970,6740,8770,4730,6750,6870.94,1.17,0,3871,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1223,-15.36,1.01,12,0.23,-448.00,6831.00,12090,20240228,-43.09,6150,20240805,11.87,7700,-10.65,20250226,6600,4.24,20250203,11360,-39.44,20240306,6150,11.87,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N 20250306,140542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6890,140,2,2.07,262388010,38189,46.37,6740,6970,6740,8770,4730,6750,6870.77,1.17,0,4284,6903,6826,6763,6686,6623,6865,6725,89,2020,500,4720,10,1,17774267,1225,-15.38,1.01,12,0.21,-448.00,6831.00,12090,20240228,-43.01,6150,20240805,12.03,7700,-10.52,20250226,6600,4.39,20250203,11360,-39.35,20240306,6150,12.03,20240805,3.70,N,063170,500,88 억,,208750,N,N,28,N,00,N diff --git a/063440/price/prices-20250301.csv b/063440/price/prices-20250301.csv index 27a0de99eff1..452af5f1bb76 100644 --- a/063440/price/prices-20250301.csv +++ b/063440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160545,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1355,9,2,0.67,88842667,65736,82.53,1348,1367,1320,1749,943,1346,1351.51,0.29,0,10450,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,624,13.16,1.09,12,0.14,103.00,1239.00,2035,20240327,-33.42,1194,20240805,13.48,1496,-9.43,20250220,1212,11.80,20250203,2035,-33.42,20240327,1194,13.48,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,150548,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1361,15,2,1.11,83883787,62087,77.95,1348,1367,1320,1749,943,1346,1351.07,0.29,0,12430,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,626,13.21,1.10,12,0.13,103.00,1239.00,2035,20240327,-33.12,1194,20240805,13.99,1496,-9.02,20250220,1212,12.29,20250203,2035,-33.12,20240327,1194,13.99,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,140546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1356,10,2,0.74,78806870,58341,73.25,1348,1367,1320,1749,943,1346,1350.80,0.29,0,13060,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,624,13.17,1.09,12,0.13,103.00,1239.00,2035,20240327,-33.37,1194,20240805,13.57,1496,-9.36,20250220,1212,11.88,20250203,2035,-33.37,20240327,1194,13.57,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,130547,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1365,19,2,1.41,75279881,55748,69.99,1348,1367,1320,1749,943,1346,1350.36,0.29,0,15119,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,628,13.25,1.10,12,0.12,103.00,1239.00,2035,20240327,-32.92,1194,20240805,14.32,1496,-8.76,20250220,1212,12.62,20250203,2035,-32.92,20240327,1194,14.32,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,120548,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1366,20,2,1.49,68456047,50750,63.72,1348,1366,1320,1749,943,1346,1348.89,0.29,0,15162,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,629,13.26,1.10,12,0.11,103.00,1239.00,2035,20240327,-32.87,1194,20240805,14.41,1496,-8.69,20250220,1212,12.71,20250203,2035,-32.87,20240327,1194,14.41,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,110547,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1360,14,2,1.04,45815339,34104,42.82,1348,1360,1320,1749,943,1346,1343.40,0.29,0,13397,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,626,13.20,1.10,12,0.07,103.00,1239.00,2035,20240327,-33.17,1194,20240805,13.90,1496,-9.09,20250220,1212,12.21,20250203,2035,-33.17,20240327,1194,13.90,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,100544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1357,11,2,0.82,38915565,29021,36.44,1348,1359,1320,1749,943,1346,1340.95,0.29,0,13729,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,625,13.17,1.10,12,0.06,103.00,1239.00,2035,20240327,-33.32,1194,20240805,13.65,1496,-9.29,20250220,1212,11.96,20250203,2035,-33.32,20240327,1194,13.65,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N +20250307,090548,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,-4,5,-0.30,3796681,2851,3.58,1348,1348,1320,1749,943,1346,1331.70,0.29,0,10,1377,1361,1349,1333,1321,1355,1327,234,403,500,960,1,1,46029154,618,13.03,1.08,12,0.01,103.00,1239.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,2035,-34.05,20240327,1194,12.40,20240805,2.62,N,063440,500,233 억,,132311,N,N,0,N,00,N 20250306,160544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1346,-10,5,-0.74,107221443,79547,84.65,1365,1365,1337,1762,950,1356,1347.90,0.14,0,29924,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,620,13.07,1.09,12,0.17,103.00,1239.00,2035,20240327,-33.86,1194,20240805,12.73,1496,-10.03,20250220,1212,11.06,20250203,2035,-33.86,20240327,1194,12.73,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N 20250306,150543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1353,-3,5,-0.22,100090509,74251,79.01,1365,1365,1337,1762,950,1356,1348.00,0.14,0,29077,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,623,13.14,1.09,12,0.16,103.00,1239.00,2035,20240327,-33.51,1194,20240805,13.32,1496,-9.56,20250220,1212,11.63,20250203,2035,-33.51,20240327,1194,13.32,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N 20250306,140542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1360,4,2,0.29,95017908,70494,75.01,1365,1365,1337,1762,950,1356,1347.89,0.14,0,27831,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,626,13.20,1.10,12,0.15,103.00,1239.00,2035,20240327,-33.17,1194,20240805,13.90,1496,-9.09,20250220,1212,12.21,20250203,2035,-33.17,20240327,1194,13.90,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N diff --git a/063570/price/prices-20250301.csv b/063570/price/prices-20250301.csv index a6837f03a009..b938357680e5 100644 --- a/063570/price/prices-20250301.csv +++ b/063570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,0,3,0.00,222905330,42704,93.18,5160,5290,5160,6770,3650,5210,5219.78,1.05,0,9629,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1779,12.46,0.82,12,0.13,418.00,6369.00,6480,20240223,-19.60,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,150549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,10,2,0.19,209631420,40153,87.61,5160,5290,5160,6770,3650,5210,5220.82,1.05,0,11580,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1783,12.49,0.82,12,0.12,418.00,6369.00,6480,20240223,-19.44,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6400,-18.44,20240314,4320,20.83,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,195326590,37414,81.64,5160,5290,5160,6770,3650,5210,5220.68,1.05,0,11581,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.11,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,130547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,180671600,34613,75.53,5160,5290,5160,6770,3650,5210,5219.76,1.05,0,10592,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,120548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,20,2,0.38,172319285,33012,72.03,5160,5290,5160,6770,3650,5210,5219.90,1.05,0,9458,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1786,12.51,0.82,12,0.10,418.00,6369.00,6480,20240223,-19.29,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,110547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-10,5,-0.19,153433055,29381,64.11,5160,5290,5160,6770,3650,5210,5222.19,1.05,0,9301,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1776,12.44,0.82,12,0.09,418.00,6369.00,6480,20240223,-19.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,100544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,70,2,1.34,118255305,22640,49.40,5160,5290,5160,6770,3650,5210,5223.29,1.05,0,9527,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1803,12.63,0.83,12,0.07,418.00,6369.00,6480,20240223,-18.52,4320,20241209,22.22,5360,-1.49,20250304,4600,14.78,20250102,6400,-17.50,20240314,4320,22.22,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N +20250307,090548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5200,-10,5,-0.19,2636990,511,1.12,5160,5200,5160,6770,3650,5210,5160.45,1.05,0,5,5330,5270,5210,5150,5090,5240,5120,171,1560,500,3850,10,1,34147728,1776,12.44,0.82,12,0.00,418.00,6369.00,6480,20240223,-19.75,4320,20241209,20.37,5360,-2.99,20250304,4600,13.04,20250102,6400,-18.75,20240314,4320,20.37,20241209,1.43,N,063570,500,170 억,,357767,N,N,0,N,00,N 20250306,160544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,-20,5,-0.38,236327040,45433,101.05,5270,5270,5150,6790,3670,5230,5201.66,1.03,0,12675,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1779,12.46,0.82,12,0.13,418.00,6369.00,6540,20240222,-20.34,4320,20241209,20.60,5360,-2.80,20250304,4600,13.26,20250102,6400,-18.59,20240314,4320,20.60,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N 20250306,150543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,0,3,0.00,219022300,42105,93.64,5270,5270,5150,6790,3670,5230,5201.81,1.03,0,15295,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1786,12.51,0.82,12,0.12,418.00,6369.00,6540,20240222,-20.03,4320,20241209,21.06,5360,-2.43,20250304,4600,13.70,20250102,6400,-18.28,20240314,4320,21.06,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N 20250306,140542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,-10,5,-0.19,209790670,40339,89.72,5270,5270,5150,6790,3670,5230,5200.69,1.03,0,14000,5410,5320,5260,5170,5110,5290,5140,171,1560,500,3870,10,1,34147728,1783,12.49,0.82,12,0.12,418.00,6369.00,6540,20240222,-20.18,4320,20241209,20.83,5360,-2.61,20250304,4600,13.48,20250102,6400,-18.44,20240314,4320,20.83,20241209,1.44,N,063570,500,170 억,,353309,N,N,9,N,00,N diff --git a/063760/price/prices-20250301.csv b/063760/price/prices-20250301.csv index 18adde06c3a9..8d484b48c300 100644 --- a/063760/price/prices-20250301.csv +++ b/063760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,18348262,8758,67.67,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.09,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,18348262,8758,67.67,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.09,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,18262367,8717,67.35,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,196,34.43,0.27,12,0.09,61.00,7742.00,3785,20240322,-44.52,1868,20241209,12.42,2375,-11.58,20250109,2015,4.22,20250304,3785,-44.52,20240322,1868,12.42,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,130548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,1693494,808,6.24,2095,2100,2075,2720,1470,2095,2095.91,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,1613870,770,5.95,2095,2100,2075,2720,1470,2095,2095.94,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,196,34.43,0.27,12,0.01,61.00,7742.00,3785,20240322,-44.52,1868,20241209,12.42,2375,-11.58,20250109,2015,4.22,20250304,3785,-44.52,20240322,1868,12.42,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,110547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,1139645,544,4.20,2095,2100,2075,2720,1470,2095,2094.94,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,100545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-20,5,-0.95,1137550,543,4.20,2095,2100,2075,2720,1470,2095,2094.94,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,193,34.02,0.27,12,0.01,61.00,7742.00,3785,20240322,-45.18,1868,20241209,11.08,2375,-12.63,20250109,2015,2.98,20250304,3785,-45.18,20240322,1868,11.08,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N +20250307,090549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,997220,476,3.68,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,35415,N,N,0,N,00,N 20250306,160544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,20,2,0.96,26945285,12942,512.96,2070,2110,2045,2695,1455,2075,2082.00,0.28,0,-823,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,195,34.34,0.27,12,0.14,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N 20250306,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,25,2,1.20,26591230,12773,506.26,2070,2110,2045,2695,1455,2075,2081.83,0.28,0,-779,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,196,34.43,0.27,12,0.14,61.00,7742.00,3785,20240322,-44.52,1868,20241209,12.42,2375,-11.58,20250109,2015,4.22,20250304,3785,-44.52,20240322,1868,12.42,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N 20250306,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,20,2,0.96,23578530,11335,449.27,2070,2110,2045,2695,1455,2075,2080.15,0.28,0,-638,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,195,34.34,0.27,12,0.12,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N diff --git a/064090/price/prices-20250301.csv b/064090/price/prices-20250301.csv index 440fa4afb060..f7b8a771c59b 100644 --- a/064090/price/prices-20250301.csv +++ b/064090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,5,2,0.21,1852379453,787562,44.71,2425,2480,2235,3125,1685,2405,2352.03,0.83,0,58193,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1199,-9.20,2.03,12,1.58,-262.00,1188.00,7630,20240704,-68.41,1700,20250304,41.76,3090,-22.01,20250103,1700,41.76,20250304,7630,-68.41,20240704,1700,41.76,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-35,5,-1.46,1731366663,736913,41.83,2425,2480,2235,3125,1685,2405,2349.49,0.83,0,64715,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1179,-9.05,1.99,12,1.48,-262.00,1188.00,7630,20240704,-68.94,1700,20250304,39.41,3090,-23.30,20250103,1700,39.41,20250304,7630,-68.94,20240704,1700,39.41,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-40,5,-1.66,1527314218,650638,36.94,2425,2480,2235,3125,1685,2405,2347.41,0.83,0,53797,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1176,-9.03,1.99,12,1.31,-262.00,1188.00,7630,20240704,-69.00,1700,20250304,39.12,3090,-23.46,20250103,1700,39.12,20250304,7630,-69.00,20240704,1700,39.12,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-50,5,-2.08,1175733125,503673,28.59,2425,2480,2235,3125,1685,2405,2334.32,0.83,0,25692,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1171,-8.99,1.98,12,1.01,-262.00,1188.00,7630,20240704,-69.13,1700,20250304,38.53,3090,-23.79,20250103,1700,38.53,20250304,7630,-69.13,20240704,1700,38.53,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,-95,5,-3.95,1024512235,438628,24.90,2425,2480,2235,3125,1685,2405,2335.72,0.83,0,7686,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1149,-8.82,1.94,12,0.88,-262.00,1188.00,7630,20240704,-69.72,1700,20250304,35.88,3090,-25.24,20250103,1700,35.88,20250304,7630,-69.72,20240704,1700,35.88,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,110548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-135,5,-5.61,862550488,367695,20.87,2425,2480,2235,3125,1685,2405,2345.83,0.83,0,3324,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1129,-8.66,1.91,12,0.74,-262.00,1188.00,7630,20240704,-70.25,1700,20250304,33.53,3090,-26.54,20250103,1700,33.53,20250304,7630,-70.25,20240704,1700,33.53,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-75,5,-3.12,688844790,291431,16.54,2425,2480,2255,3125,1685,2405,2363.66,0.83,0,17028,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1159,-8.89,1.96,12,0.59,-262.00,1188.00,7630,20240704,-69.46,1700,20250304,37.06,3090,-24.60,20250103,1700,37.06,20250304,7630,-69.46,20240704,1700,37.06,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N +20250307,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-20,5,-0.83,177777075,75111,4.26,2425,2480,2255,3125,1685,2405,2366.86,0.83,0,-2609,2939,2672,2283,2016,1627,2805,2149,249,720,500,1490,5,1,49742745,1186,-9.10,2.01,12,0.15,-262.00,1188.00,7630,20240704,-68.74,1700,20250304,40.29,3090,-22.82,20250103,1700,40.29,20250304,7630,-68.74,20240704,1700,40.29,20250304,0.34,N,064090,500,248 억,,414059,N,N,0,N,00,N 20250306,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,430,2,21.77,4025202819,1747522,127.95,2070,2550,1894,2565,1383,1975,2302.85,0.91,0,-38790,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1196,-9.18,2.02,12,3.51,-262.00,1188.00,7630,20240704,-68.48,1700,20250304,41.47,3090,-22.17,20250103,1700,41.47,20250304,7630,-68.48,20240704,1700,41.47,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N 20250306,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,395,2,20.00,3668897640,1598155,117.01,2070,2550,1894,2565,1383,1975,2295.71,0.91,0,-43290,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1179,-9.05,1.99,12,3.21,-262.00,1188.00,7630,20240704,-68.94,1700,20250304,39.41,3090,-23.30,20250103,1700,39.41,20250304,7630,-68.94,20240704,1700,39.41,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N 20250306,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,435,2,22.03,2564784441,1142797,83.67,2070,2470,1894,2565,1383,1975,2244.30,0.91,0,12254,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1199,-9.20,2.03,12,2.30,-262.00,1188.00,7630,20240704,-68.41,1700,20250304,41.76,3090,-22.01,20250103,1700,41.76,20250304,7630,-68.41,20240704,1700,41.76,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N diff --git a/064240/price/prices-20250301.csv b/064240/price/prices-20250301.csv index 0de2916fe907..ee884b5c7df3 100644 --- a/064240/price/prices-20250301.csv +++ b/064240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,-89,5,-4.45,120328655,61111,108.64,1999,2020,1900,2595,1400,1999,1969.02,0.75,0,-20250,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,669,-6.73,0.77,12,0.17,-284.00,2466.00,3700,20240717,-48.38,1700,20250219,12.35,2330,-18.03,20250106,1700,12.35,20250219,3700,-48.38,20240717,1700,12.35,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1953,-46,5,-2.30,108183590,54818,97.45,1999,2020,1946,2595,1400,1999,1973.50,0.75,0,-19678,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,684,-6.88,0.79,12,0.16,-284.00,2466.00,3700,20240717,-47.22,1700,20250219,14.88,2330,-16.18,20250106,1700,14.88,20250219,3700,-47.22,20240717,1700,14.88,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1962,-37,5,-1.85,77857019,39281,69.83,1999,2020,1946,2595,1400,1999,1982.05,0.75,0,-16584,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,687,-6.91,0.80,12,0.11,-284.00,2466.00,3700,20240717,-46.97,1700,20250219,15.41,2330,-15.79,20250106,1700,15.41,20250219,3700,-46.97,20240717,1700,15.41,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,-21,5,-1.05,62135149,31248,55.55,1999,2020,1970,2595,1400,1999,1988.45,0.75,0,-12934,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,693,-6.96,0.80,12,0.09,-284.00,2466.00,3700,20240717,-46.54,1700,20250219,16.35,2330,-15.11,20250106,1700,16.35,20250219,3700,-46.54,20240717,1700,16.35,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1985,-14,5,-0.70,60758459,30551,54.31,1999,2020,1970,2595,1400,1999,1988.76,0.75,0,-12355,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,696,-6.99,0.80,12,0.09,-284.00,2466.00,3700,20240717,-46.35,1700,20250219,16.76,2330,-14.81,20250106,1700,16.76,20250219,3700,-46.35,20240717,1700,16.76,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,110548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1989,-10,5,-0.50,52886902,26568,47.23,1999,2020,1978,2595,1400,1999,1990.62,0.75,0,-9985,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,697,-7.00,0.81,12,0.08,-284.00,2466.00,3700,20240717,-46.24,1700,20250219,17.00,2330,-14.64,20250106,1700,17.00,20250219,3700,-46.24,20240717,1700,17.00,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-1,5,-0.05,32420911,16267,28.92,1999,2020,1985,2595,1400,1999,1993.05,0.75,0,-4619,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,700,-7.04,0.81,12,0.05,-284.00,2466.00,3700,20240717,-46.00,1700,20250219,17.53,2330,-14.25,20250106,1700,17.53,20250219,3700,-46.00,20240717,1700,17.53,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N +20250307,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-1,5,-0.05,8119106,4063,7.22,1999,2020,1996,2595,1400,1999,1998.30,0.75,0,-2983,2119,2058,2009,1948,1899,2034,1924,178,596,500,1390,1,1,35038012,700,-7.04,0.81,12,0.01,-284.00,2466.00,3700,20240717,-46.00,1700,20250219,17.53,2330,-14.25,20250106,1700,17.53,20250219,3700,-46.00,20240717,1700,17.53,20250219,0.33,N,064240,500,177 억,,263386,N,N,0,N,00,N 20250306,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-51,5,-2.49,112904458,56250,35.26,2070,2070,1960,2665,1435,2050,2007.19,0.74,0,3807,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,1,1,35038012,700,-7.04,0.81,12,0.16,-284.00,2466.00,3700,20240717,-45.97,1700,20250219,17.59,2330,-14.21,20250106,1700,17.59,20250219,3700,-45.97,20240717,1700,17.59,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N 20250306,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,108304730,53951,33.82,2070,2070,1960,2665,1435,2050,2007.46,0.74,0,4558,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,708,-7.11,0.82,12,0.15,-284.00,2466.00,3700,20240717,-45.41,1700,20250219,18.82,2330,-13.30,20250106,1700,18.82,20250219,3700,-45.41,20240717,1700,18.82,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N 20250306,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-20,5,-0.98,99644345,49665,31.13,2070,2070,1960,2665,1435,2050,2006.33,0.74,0,6191,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,711,-7.15,0.82,12,0.14,-284.00,2466.00,3700,20240717,-45.14,1700,20250219,19.41,2330,-12.88,20250106,1700,19.41,20250219,3700,-45.14,20240717,1700,19.41,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N diff --git a/064260/price/prices-20250301.csv b/064260/price/prices-20250301.csv index 2c5c43f4932e..e191a6959caa 100644 --- a/064260/price/prices-20250301.csv +++ b/064260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2940,-45,5,-1.51,621308325,208921,160.46,2985,3015,2940,3880,2090,2985,2973.92,5.14,0,-47127,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2027,-7.28,0.67,12,0.30,-404.00,4375.00,4820,20240610,-39.00,2555,20241209,15.07,3590,-18.11,20250123,2840,3.52,20250102,4820,-39.00,20240610,2555,15.07,20241209,4.35,N,064260,500,344 억,,3543021,N,N,795,N,00,N +20250307,150550,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2947,-38,5,-1.27,569669088,191376,146.98,2985,3015,2940,3880,2090,2985,2976.70,5.14,0,-39389,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2032,-7.29,0.67,12,0.28,-404.00,4375.00,4820,20240610,-38.86,2555,20241209,15.34,3590,-17.91,20250123,2840,3.77,20250102,4820,-38.86,20240610,2555,15.34,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,140547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2975,-10,5,-0.34,408795213,136836,105.10,2985,3015,2950,3880,2090,2985,2987.48,5.14,0,-38269,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2051,-7.36,0.68,12,0.20,-404.00,4375.00,4820,20240610,-38.28,2555,20241209,16.44,3590,-17.13,20250123,2840,4.75,20250102,4820,-38.28,20240610,2555,16.44,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,130548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2990,5,2,0.17,341905173,114370,87.84,2985,3015,2950,3880,2090,2985,2989.47,5.14,0,-29114,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2062,-7.40,0.68,12,0.17,-404.00,4375.00,4820,20240610,-37.97,2555,20241209,17.03,3590,-16.71,20250123,2840,5.28,20250102,4820,-37.97,20240610,2555,17.03,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,120549,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,-15,5,-0.50,269938042,90284,69.34,2985,3015,2950,3880,2090,2985,2989.88,5.14,0,-9019,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2048,-7.35,0.68,12,0.13,-404.00,4375.00,4820,20240610,-38.38,2555,20241209,16.24,3590,-17.27,20250123,2840,4.58,20250102,4820,-38.38,20240610,2555,16.24,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,110548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2990,5,2,0.17,210656833,70384,54.06,2985,3015,2950,3880,2090,2985,2992.96,5.14,0,-1311,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2062,-7.40,0.68,12,0.10,-404.00,4375.00,4820,20240610,-37.97,2555,20241209,17.03,3590,-16.71,20250123,2840,5.28,20250102,4820,-37.97,20240610,2555,17.03,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,100546,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3005,20,2,0.67,167670275,56038,43.04,2985,3015,2950,3880,2090,2985,2992.08,5.14,0,-5258,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2072,-7.44,0.69,12,0.08,-404.00,4375.00,4820,20240610,-37.66,2555,20241209,17.61,3590,-16.30,20250123,2840,5.81,20250102,4820,-37.66,20240610,2555,17.61,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N +20250307,090550,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2960,-25,5,-0.84,28513070,9576,7.35,2985,2985,2960,3880,2090,2985,2977.56,5.14,0,-5177,3021,3002,2976,2957,2931,3012,2967,345,895,500,2200,5,1,68949040,2041,-7.33,0.68,12,0.01,-404.00,4375.00,4820,20240610,-38.59,2555,20241209,15.85,3590,-17.55,20250123,2840,4.23,20250102,4820,-38.59,20240610,2555,15.85,20241209,4.35,N,064260,500,344 억,,3543021,N,N,1288,N,00,N 20250306,160545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,25,2,0.84,385607253,129750,46.89,2960,2995,2950,3845,2075,2960,2971.91,5.13,0,3395,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2058,-7.39,0.68,12,0.19,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.35,N,064260,500,344 억,,3539098,N,N,1288,N,00,N 20250306,150544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2980,20,2,0.68,324628543,109299,39.50,2960,2995,2950,3845,2075,2960,2970.10,5.13,0,-3159,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2055,-7.38,0.68,12,0.16,-404.00,4375.00,4820,20240610,-38.17,2555,20241209,16.63,3590,-16.99,20250123,2840,4.93,20250102,4820,-38.17,20240610,2555,16.63,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N 20250306,140543,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,10,2,0.34,264195243,88970,32.15,2960,2995,2950,3845,2075,2960,2969.49,5.13,0,-3811,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2048,-7.35,0.68,12,0.13,-404.00,4375.00,4820,20240610,-38.38,2555,20241209,16.24,3590,-17.27,20250123,2840,4.58,20250102,4820,-38.38,20240610,2555,16.24,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N diff --git a/064290/price/prices-20250301.csv b/064290/price/prices-20250301.csv index b595f24d9715..2480e7348430 100644 --- a/064290/price/prices-20250301.csv +++ b/064290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,20,2,0.18,650487830,59818,57.94,10690,11120,10560,14060,7580,10820,10874.49,0.00,0,5635,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1394,-12.84,2.34,12,0.47,-844.00,4623.00,40900,20240307,-73.50,8350,20241209,29.82,17110,-36.65,20250219,9790,10.73,20250102,40900,-73.50,20240307,8350,29.82,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,150550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10880,60,2,0.55,623764390,57358,55.56,10690,11120,10560,14060,7580,10820,10874.96,0.00,0,5191,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1400,-12.89,2.35,12,0.45,-844.00,4623.00,40900,20240307,-73.40,8350,20241209,30.30,17110,-36.41,20250219,9790,11.13,20250102,40900,-73.40,20240307,8350,30.30,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,140547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,-10,5,-0.09,562855770,51734,50.11,10690,11120,10560,14060,7580,10820,10879.84,0.00,0,3821,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1391,-12.81,2.34,12,0.40,-844.00,4623.00,40900,20240307,-73.57,8350,20241209,29.46,17110,-36.82,20250219,9790,10.42,20250102,40900,-73.57,20240307,8350,29.46,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,130549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10910,90,2,0.83,361180520,33399,32.35,10690,11040,10560,14060,7580,10820,10814.11,0.00,0,-931,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1403,-12.93,2.36,12,0.26,-844.00,4623.00,40900,20240307,-73.33,8350,20241209,30.66,17110,-36.24,20250219,9790,11.44,20250102,40900,-73.33,20240307,8350,30.66,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,120550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,20,2,0.18,341292380,31573,30.58,10690,11040,10560,14060,7580,10820,10809.62,0.00,0,-589,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1394,-12.84,2.34,12,0.25,-844.00,4623.00,40900,20240307,-73.50,8350,20241209,29.82,17110,-36.65,20250219,9790,10.73,20250102,40900,-73.50,20240307,8350,29.82,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,110548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10870,50,2,0.46,313794320,29034,28.12,10690,11040,10560,14060,7580,10820,10807.81,0.00,0,-495,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1398,-12.88,2.35,12,0.23,-844.00,4623.00,40900,20240307,-73.42,8350,20241209,30.18,17110,-36.47,20250219,9790,11.03,20250102,40900,-73.42,20240307,8350,30.18,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,100546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10900,80,2,0.74,241183860,22399,21.69,10690,10960,10560,14060,7580,10820,10767.54,0.00,0,-998,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1402,-12.91,2.36,12,0.17,-844.00,4623.00,40900,20240307,-73.35,8350,20241209,30.54,17110,-36.29,20250219,9790,11.34,20250102,40900,-73.35,20240307,8350,30.54,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N +20250307,090550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10610,-210,5,-1.94,56190440,5276,5.11,10690,10750,10560,14060,7580,10820,10649.19,0.00,0,-666,12106,11462,11116,10472,10126,11290,10300,64,3240,500,7570,10,1,12863962,1365,-12.57,2.30,12,0.04,-844.00,4623.00,40900,20240307,-74.06,8350,20241209,27.07,17110,-37.99,20250219,9790,8.38,20250102,40900,-74.06,20240307,8350,27.07,20241209,3.04,N,064290,500,64 억,,0,N,N,4,N,00,N 20250306,160545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10820,-880,5,-7.52,1140093070,102550,196.63,11700,11760,10770,15210,8190,11700,11119.11,0.00,0,-35224,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1392,-12.82,2.34,12,0.80,-844.00,4623.00,40900,20240307,-73.55,8350,20241209,29.58,17110,-36.76,20250219,9790,10.52,20250102,40900,-73.55,20240307,8350,29.58,20241209,3.07,N,064290,500,64 억,,0,N,N,4,N,00,N 20250306,150544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,-910,5,-7.78,1080636600,97047,186.07,11700,11760,10790,15210,8190,11700,11135.19,0.00,0,-35160,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1388,-12.78,2.33,12,0.75,-844.00,4623.00,40900,20240307,-73.62,8350,20241209,29.22,17110,-36.94,20250219,9790,10.21,20250102,40900,-73.62,20240307,8350,29.22,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N 20250306,140544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,-770,5,-6.58,874363275,78049,149.65,11700,11760,10890,15210,8190,11700,11202.75,0.00,0,-29998,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1406,-12.95,2.36,12,0.61,-844.00,4623.00,40900,20240307,-73.28,8350,20241209,30.90,17110,-36.12,20250219,9790,11.64,20250102,40900,-73.28,20240307,8350,30.90,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250301.csv b/064350/price/prices-20250301.csv index d863e6736033..729aaa31ede0 100644 --- a/064350/price/prices-20250301.csv +++ b/064350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160547,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89700,900,2,1.01,89694091800,1000827,95.59,88100,90800,86500,115400,62200,88800,89620.40,31.03,0,-150161,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,97901,60.81,5.83,12,0.92,1475.00,15391.00,94500,20250221,-5.08,29900,20240312,200.00,94500,-5.08,20250221,49750,80.30,20250102,94500,-5.08,20250221,29900,200.00,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,2017,N,02,N +20250307,150550,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,90400,1600,2,1.80,83076967200,927250,88.56,88100,90800,86500,115400,62200,88800,89595.48,31.03,0,-120848,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,98665,61.29,5.87,12,0.85,1475.00,15391.00,94500,20250221,-4.34,29900,20240312,202.34,94500,-4.34,20250221,49750,81.71,20250102,94500,-4.34,20250221,29900,202.34,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,140548,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,90100,1300,2,1.46,66426035450,743447,71.01,88100,90800,86500,115400,62200,88800,89349.13,31.03,0,-100972,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,98337,61.08,5.85,12,0.68,1475.00,15391.00,94500,20250221,-4.66,29900,20240312,201.34,94500,-4.66,20250221,49750,81.11,20250102,94500,-4.66,20250221,29900,201.34,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,130549,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,90100,1300,2,1.46,50095445950,562643,53.74,88100,90400,86500,115400,62200,88800,89036.17,31.03,0,-115838,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,98337,61.08,5.85,12,0.52,1475.00,15391.00,94500,20250221,-4.66,29900,20240312,201.34,94500,-4.66,20250221,49750,81.11,20250102,94500,-4.66,20250221,29900,201.34,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,120550,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89100,300,2,0.34,38457313100,433034,41.36,88100,90400,86500,115400,62200,88800,88809.00,31.03,0,-117700,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,97246,60.41,5.79,12,0.40,1475.00,15391.00,94500,20250221,-5.71,29900,20240312,197.99,94500,-5.71,20250221,49750,79.10,20250102,94500,-5.71,20250221,29900,197.99,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,110549,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88900,100,2,0.11,33625943000,378774,36.18,88100,90400,86500,115400,62200,88800,88775.71,31.03,0,-103971,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,97027,60.27,5.78,12,0.35,1475.00,15391.00,94500,20250221,-5.93,29900,20240312,197.32,94500,-5.93,20250221,49750,78.69,20250102,94500,-5.93,20250221,29900,197.32,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,100546,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89000,200,2,0.23,28005562400,315494,30.13,88100,90400,86500,115400,62200,88800,88767.28,31.03,0,-76302,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,97137,60.34,5.78,12,0.29,1475.00,15391.00,94500,20250221,-5.82,29900,20240312,197.66,94500,-5.82,20250221,49750,78.89,20250102,94500,-5.82,20250221,29900,197.66,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N +20250307,090550,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86600,-2200,5,-2.48,4372043200,49487,4.73,88100,89800,86600,115400,62200,88800,88342.18,31.03,0,-5022,92400,90600,88800,87000,85200,89700,86100,5457,26600,5000,0,100,1,109142293,94517,58.71,5.63,12,0.05,1475.00,15391.00,94500,20250221,-8.36,29900,20240312,189.63,94500,-8.36,20250221,49750,74.07,20250102,94500,-8.36,20250221,29900,189.63,20240312,1.08,N,064350,5000,5457 억,,33862462,N,N,4896,N,02,N 20250306,160546,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88800,1400,2,1.60,92749939450,1043593,90.90,89500,90600,87000,113600,61200,87400,88875.69,31.07,0,-74894,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96918,60.20,5.77,12,0.96,1475.00,15391.00,94500,20250221,-6.03,29900,20240312,196.99,94500,-6.03,20250221,49750,78.49,20250102,94500,-6.03,20250221,29900,196.99,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,4896,N,02,N 20250306,150545,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89100,1700,2,1.95,86747801900,976054,85.02,89500,90600,87000,113600,61200,87400,88876.03,31.07,0,-78857,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,97246,60.41,5.79,12,0.89,1475.00,15391.00,94500,20250221,-5.71,29900,20240312,197.99,94500,-5.71,20250221,49750,79.10,20250102,94500,-5.71,20250221,29900,197.99,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N 20250306,140544,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88900,1500,2,1.72,76927226050,865700,75.41,89500,90600,87000,113600,61200,87400,88861.30,31.07,0,-80170,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,97027,60.27,5.78,12,0.79,1475.00,15391.00,94500,20250221,-5.93,29900,20240312,197.32,94500,-5.93,20250221,49750,78.69,20250102,94500,-5.93,20250221,29900,197.32,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N diff --git a/064400/price/prices-20250301.csv b/064400/price/prices-20250301.csv index 32d37c8935b1..f6e47d492826 100644 --- a/064400/price/prices-20250301.csv +++ b/064400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51200,200,2,0.39,44039661050,859593,38.82,50300,51700,50300,66300,35700,51000,51233.22,0.59,0,119088,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49606,13.43,2.40,12,0.89,3811.00,21369.00,61900,20250205,-17.29,46500,20250305,10.11,61900,-17.29,20250205,46500,10.11,20250305,61900,-17.29,20250205,46500,10.11,20250305,0.27,N,064400,500,520 억,,567944,N,N,1,N,00,N +20250307,150551,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51300,300,2,0.59,42240955450,824492,37.24,50300,51700,50300,66300,35700,51000,51232.71,0.59,0,121003,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49702,13.46,2.40,12,0.85,3811.00,21369.00,61900,20250205,-17.12,46500,20250305,10.32,61900,-17.12,20250205,46500,10.32,20250305,61900,-17.12,20250205,46500,10.32,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,140548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51000,0,3,0.00,37847325850,738932,33.37,50300,51700,50300,66300,35700,51000,51218.97,0.59,0,133105,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49412,13.38,2.39,12,0.76,3811.00,21369.00,61900,20250205,-17.61,46500,20250305,9.68,61900,-17.61,20250205,46500,9.68,20250305,61900,-17.61,20250205,46500,9.68,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,130549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51500,500,2,0.98,32440371600,632960,28.59,50300,51700,50300,66300,35700,51000,51251.86,0.59,0,132818,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49896,13.51,2.41,12,0.65,3811.00,21369.00,61900,20250205,-16.80,46500,20250305,10.75,61900,-16.80,20250205,46500,10.75,20250305,61900,-16.80,20250205,46500,10.75,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,120550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51500,500,2,0.98,29835644900,582419,26.30,50300,51700,50300,66300,35700,51000,51227.13,0.59,0,118023,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49896,13.51,2.41,12,0.60,3811.00,21369.00,61900,20250205,-16.80,46500,20250305,10.75,61900,-16.80,20250205,46500,10.75,20250305,61900,-16.80,20250205,46500,10.75,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,110549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51600,600,2,1.18,24870428000,486065,21.95,50300,51700,50300,66300,35700,51000,51166.89,0.59,0,68140,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49993,13.54,2.41,12,0.50,3811.00,21369.00,61900,20250205,-16.64,46500,20250305,10.97,61900,-16.64,20250205,46500,10.97,20250305,61900,-16.64,20250205,46500,10.97,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,100546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51550,550,2,1.08,16974586100,332819,15.03,50300,51600,50300,66300,35700,51000,51002.46,0.59,0,29330,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49945,13.53,2.41,12,0.34,3811.00,21369.00,61900,20250205,-16.72,46500,20250305,10.86,61900,-16.72,20250205,46500,10.86,20250305,61900,-16.72,20250205,46500,10.86,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N +20250307,090550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50700,-300,5,-0.59,2287711300,45300,2.05,50300,50800,50300,66300,35700,51000,50500.97,0.59,0,6246,53800,52400,49900,48500,46000,53100,49200,520,15300,500,35700,100,1,96885948,49121,13.30,2.37,12,0.05,3811.00,21369.00,61900,20250205,-18.09,46500,20250305,9.03,61900,-18.09,20250205,46500,9.03,20250305,61900,-18.09,20250205,46500,9.03,20250305,0.27,N,064400,500,520 억,,567944,N,N,8,N,00,N 20250306,160546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51000,3600,2,7.59,109954274250,2193892,326.26,47700,51300,47400,61600,33200,47400,50115.84,0.49,0,191206,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49412,13.38,2.39,12,2.26,3811.00,21369.00,61900,20250205,-17.61,46500,20250305,9.68,61900,-17.61,20250205,46500,9.68,20250305,61900,-17.61,20250205,46500,9.68,20250305,0.29,N,064400,500,520 억,,472150,N,N,8,N,00,N 20250306,150545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50900,3500,2,7.38,103854639350,2074323,308.48,47700,51300,47400,61600,33200,47400,50067.84,0.49,0,171712,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49315,13.36,2.38,12,2.14,3811.00,21369.00,61900,20250205,-17.77,46500,20250305,9.46,61900,-17.77,20250205,46500,9.46,20250305,61900,-17.77,20250205,46500,9.46,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N 20250306,140544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,50800,3400,2,7.17,92369727650,1848431,274.89,47700,51300,47400,61600,33200,47400,49973.13,0.49,0,163258,48533,47966,47233,46666,45933,48250,46950,520,14200,500,33180,100,1,96885948,49218,13.33,2.38,12,1.91,3811.00,21369.00,61900,20250205,-17.93,46500,20250305,9.25,61900,-17.93,20250205,46500,9.25,20250305,61900,-17.93,20250205,46500,9.25,20250305,0.29,N,064400,500,520 억,,472150,N,N,20,N,00,N diff --git a/064480/price/prices-20250301.csv b/064480/price/prices-20250301.csv index 068f10f1b254..f385b25b50b0 100644 --- a/064480/price/prices-20250301.csv +++ b/064480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-60,5,-1.14,286071850,54885,133.70,5210,5290,5150,6860,3700,5280,5212.20,1.47,0,1819,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,624,17.46,1.21,12,0.46,299.00,4297.00,10480,20240514,-50.19,4645,20241115,12.38,7040,-25.85,20250204,5150,1.36,20250307,10480,-50.19,20240514,4645,12.38,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-80,5,-1.52,260896770,50048,121.92,5210,5290,5150,6860,3700,5280,5212.93,1.47,0,1788,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,622,17.39,1.21,12,0.42,299.00,4297.00,10480,20240514,-50.38,4645,20241115,11.95,7040,-26.14,20250204,5150,0.97,20250307,10480,-50.38,20240514,4645,11.95,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-60,5,-1.14,161199860,30793,75.01,5210,5290,5180,6860,3700,5280,5234.95,1.47,0,-209,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,624,17.46,1.21,12,0.26,299.00,4297.00,10480,20240514,-50.19,4645,20241115,12.38,7040,-25.85,20250204,5150,1.36,20250121,10480,-50.19,20240514,4645,12.38,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,130549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-40,5,-0.76,148839800,28435,69.27,5210,5290,5180,6860,3700,5280,5234.39,1.47,0,352,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,626,17.53,1.22,12,0.24,299.00,4297.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,5150,1.75,20250121,10480,-50.00,20240514,4645,12.81,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,120550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-60,5,-1.14,115987370,22126,53.90,5210,5290,5180,6860,3700,5280,5242.13,1.47,0,360,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,624,17.46,1.21,12,0.19,299.00,4297.00,10480,20240514,-50.19,4645,20241115,12.38,7040,-25.85,20250204,5150,1.36,20250121,10480,-50.19,20240514,4645,12.38,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,110549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-20,5,-0.38,81730810,15595,37.99,5210,5290,5180,6860,3700,5280,5240.83,1.47,0,2486,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,629,17.59,1.22,12,0.13,299.00,4297.00,10480,20240514,-49.81,4645,20241115,13.24,7040,-25.28,20250204,5150,2.14,20250121,10480,-49.81,20240514,4645,13.24,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,100547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-40,5,-0.76,62899370,12019,29.28,5210,5260,5180,6860,3700,5280,5233.33,1.47,0,2626,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,626,17.53,1.22,12,0.10,299.00,4297.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,5150,1.75,20250121,10480,-50.00,20240514,4645,12.81,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N +20250307,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-40,5,-0.76,9196180,1770,4.31,5210,5260,5180,6860,3700,5280,5195.58,1.47,0,818,5473,5376,5303,5206,5133,5340,5170,62,1580,500,3270,10,1,11952500,626,17.53,1.22,12,0.01,299.00,4297.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,5150,1.75,20250121,10480,-50.00,20240514,4645,12.81,20241115,6.99,N,064480,500,61 억,,175213,N,N,0,N,00,N 20250306,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-50,5,-0.94,216631165,41020,88.26,5320,5400,5230,6920,3740,5330,5281.11,1.52,0,-5911,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,631,17.66,1.23,12,0.34,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N 20250306,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-50,5,-0.94,206137925,39024,83.97,5320,5400,5240,6920,3740,5330,5282.34,1.52,0,-5448,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,631,17.66,1.23,12,0.33,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N 20250306,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-80,5,-1.50,194210505,36753,79.08,5320,5400,5240,6920,3740,5330,5284.21,1.52,0,-3802,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,628,17.56,1.22,12,0.31,299.00,4297.00,10480,20240514,-49.90,4645,20241115,13.02,7040,-25.43,20250204,5150,1.94,20250121,10480,-49.90,20240514,4645,13.02,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N diff --git a/064520/price/prices-20250301.csv b/064520/price/prices-20250301.csv index f3606fff19ef..288ed49ecf25 100644 --- a/064520/price/prices-20250301.csv +++ b/064520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-25,5,-1.09,8735727,3897,87.04,2305,2305,2210,2975,1605,2290,2241.64,0.12,0,-306,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,506,6.86,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.41,1602,20241206,41.39,2650,-14.53,20250225,1735,30.55,20250102,4390,-48.41,20240529,1602,41.39,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,7829727,3497,78.11,2305,2305,2210,2975,1605,2290,2238.98,0.12,0,-284,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,503,6.82,0.46,12,0.02,330.00,4848.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-30,5,-1.31,5942569,2653,59.26,2305,2305,2210,2975,1605,2290,2239.94,0.12,0,-283,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,505,6.85,0.47,12,0.01,330.00,4848.00,4390,20240529,-48.52,1602,20241206,41.07,2650,-14.72,20250225,1735,30.26,20250102,4390,-48.52,20240529,1602,41.07,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,130550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-20,5,-0.87,5800690,2590,57.85,2305,2305,2210,2975,1605,2290,2239.65,0.12,0,-262,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,507,6.88,0.47,12,0.01,330.00,4848.00,4390,20240529,-48.29,1602,20241206,41.70,2650,-14.34,20250225,1735,30.84,20250102,4390,-48.29,20240529,1602,41.70,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,3532430,1585,35.40,2305,2305,2210,2975,1605,2290,2228.66,0.12,0,-262,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,503,6.82,0.46,12,0.01,330.00,4848.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,789000,348,7.77,2305,2305,2250,2975,1605,2290,2267.24,0.12,0,-249,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,503,6.82,0.46,12,0.00,330.00,4848.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,100547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-5,5,-0.22,201915,89,1.99,2305,2305,2265,2975,1605,2290,2268.71,0.12,0,-2,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,511,6.92,0.47,12,0.00,330.00,4848.00,4390,20240529,-47.95,1602,20241206,42.63,2650,-13.77,20250225,1735,31.70,20250102,4390,-47.95,20240529,1602,42.63,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N +20250307,090551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,15,2,0.66,2305,1,0.02,2305,2305,2305,2975,1605,2290,2305.00,0.12,0,0,2413,2351,2308,2246,2203,2330,2225,112,685,500,1600,5,1,22351062,515,6.98,0.48,12,0.00,330.00,4848.00,4390,20240529,-47.49,1602,20241206,43.88,2650,-13.02,20250225,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.43,N,064520,500,111 억,,26528,N,N,0,N,00,N 20250306,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,10214960,4477,112.09,2365,2370,2265,3005,1625,2315,2281.65,0.12,0,-263,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,512,6.94,0.47,12,0.02,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N 20250306,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-45,5,-1.94,8670670,3802,95.19,2365,2370,2265,3005,1625,2315,2280.55,0.12,0,-146,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,507,6.88,0.47,12,0.02,330.00,4848.00,4390,20240529,-48.29,1602,20241206,41.70,2650,-14.34,20250225,1735,30.84,20250102,4390,-48.29,20240529,1602,41.70,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N 20250306,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,5547930,2433,60.92,2365,2370,2265,3005,1625,2315,2280.28,0.12,0,28,2365,2340,2310,2285,2255,2352,2297,112,690,500,1620,5,1,22351062,512,6.94,0.47,12,0.01,330.00,4848.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.43,N,064520,500,111 억,,26791,N,N,0,N,00,N diff --git a/064550/price/prices-20250301.csv b/064550/price/prices-20250301.csv index b025d7d42f8f..96e6accdf092 100644 --- a/064550/price/prices-20250301.csv +++ b/064550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160548,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14320,-180,5,-1.24,1586382080,109679,65.26,14250,14770,14250,18850,10150,14500,14464.29,7.95,0,6411,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3696,-34.93,1.65,12,0.42,-410.00,8674.00,39100,20240709,-63.38,13450,20250305,6.47,20750,-30.99,20250106,13450,6.47,20250305,39100,-63.38,20240709,13450,6.47,20250305,3.96,N,064550,500,129 억,,2052431,N,N,14,N,00,N +20250307,150551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14310,-190,5,-1.31,1468143145,101416,60.34,14250,14770,14250,18850,10150,14500,14476.44,7.95,0,6692,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3693,-34.90,1.65,12,0.39,-410.00,8674.00,39100,20240709,-63.40,13450,20250305,6.39,20750,-31.04,20250106,13450,6.39,20250305,39100,-63.40,20240709,13450,6.39,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,140549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14350,-150,5,-1.03,1170445145,80632,47.97,14250,14770,14250,18850,10150,14500,14515.89,7.95,0,2171,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3704,-35.00,1.65,12,0.31,-410.00,8674.00,39100,20240709,-63.30,13450,20250305,6.69,20750,-30.84,20250106,13450,6.69,20250305,39100,-63.30,20240709,13450,6.69,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,130550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14330,-170,5,-1.17,954066245,65591,39.02,14250,14770,14250,18850,10150,14500,14545.70,7.95,0,2245,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3699,-34.95,1.65,12,0.25,-410.00,8674.00,39100,20240709,-63.35,13450,20250305,6.54,20750,-30.94,20250106,13450,6.54,20250305,39100,-63.35,20240709,13450,6.54,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,120551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14370,-130,5,-0.90,853040365,58549,34.83,14250,14770,14250,18850,10150,14500,14569.70,7.95,0,2457,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3709,-35.05,1.66,12,0.23,-410.00,8674.00,39100,20240709,-63.25,13450,20250305,6.84,20750,-30.75,20250106,13450,6.84,20250305,39100,-63.25,20240709,13450,6.84,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,110550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14580,80,2,0.55,643762235,44071,26.22,14250,14770,14250,18850,10150,14500,14607.42,7.95,0,3982,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3763,-35.56,1.68,12,0.17,-410.00,8674.00,39100,20240709,-62.71,13450,20250305,8.40,20750,-29.73,20250106,13450,8.40,20250305,39100,-62.71,20240709,13450,8.40,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,100547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14690,190,2,1.31,397968250,27243,16.21,14250,14770,14250,18850,10150,14500,14608.14,7.95,0,7043,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3792,-35.83,1.69,12,0.11,-410.00,8674.00,39100,20240709,-62.43,13450,20250305,9.22,20750,-29.20,20250106,13450,9.22,20250305,39100,-62.43,20240709,13450,9.22,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N +20250307,090551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14480,-20,5,-0.14,56825670,3967,2.36,14250,14500,14250,18850,10150,14500,14324.06,7.95,0,1595,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3737,-35.32,1.67,12,0.02,-410.00,8674.00,39100,20240709,-62.97,13450,20250305,7.66,20750,-30.22,20250106,13450,7.66,20250305,39100,-62.97,20240709,13450,7.66,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N 20250306,160547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14500,-110,5,-0.75,2448086910,167437,56.64,14630,14890,14470,18990,10230,14610,14621.81,8.00,0,-12717,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3742,-35.37,1.67,12,0.65,-410.00,8674.00,39100,20240709,-62.92,13450,20250305,7.81,20750,-30.12,20250106,13450,7.81,20250305,39100,-62.92,20240709,13450,7.81,20250305,4.07,N,064550,500,129 억,,2064618,N,N,7,N,00,N 20250306,150546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14540,-70,5,-0.48,2200747120,150416,50.88,14630,14890,14470,18990,10230,14610,14631.07,8.00,0,-15197,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3753,-35.46,1.68,12,0.58,-410.00,8674.00,39100,20240709,-62.81,13450,20250305,8.10,20750,-29.93,20250106,13450,8.10,20250305,39100,-62.81,20240709,13450,8.10,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N 20250306,140545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14590,-20,5,-0.14,1950304450,133208,45.06,14630,14890,14470,18990,10230,14610,14641.05,8.00,0,-13876,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3766,-35.59,1.68,12,0.52,-410.00,8674.00,39100,20240709,-62.69,13450,20250305,8.48,20750,-29.69,20250106,13450,8.48,20250305,39100,-62.69,20240709,13450,8.48,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N diff --git a/064760/price/prices-20250301.csv b/064760/price/prices-20250301.csv index 692c687bd1e7..12019c553863 100644 --- a/064760/price/prices-20250301.csv +++ b/064760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81200,1500,2,1.88,2409497700,29522,107.23,79700,82900,78900,103600,55800,79700,81620.44,66.95,0,1251,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9480,15.48,2.07,12,0.25,5246.00,39252.00,149900,20240614,-45.83,66500,20241209,22.11,91200,-10.96,20250219,68400,18.71,20250115,149900,-45.83,20240614,66500,22.11,20241209,1.17,N,064760,500,58 억,,7816510,N,N,392,N,00,N +20250307,150552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81600,1900,2,2.38,2175746500,26642,96.77,79700,82900,78900,103600,55800,79700,81666.03,66.95,0,800,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9527,15.55,2.08,12,0.23,5246.00,39252.00,149900,20240614,-45.56,66500,20241209,22.71,91200,-10.53,20250219,68400,19.30,20250115,149900,-45.56,20240614,66500,22.71,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,140549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82100,2400,2,3.01,1625009850,19880,72.21,79700,82900,78900,103600,55800,79700,81740.94,66.95,0,1850,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9585,15.65,2.09,12,0.17,5246.00,39252.00,149900,20240614,-45.23,66500,20241209,23.46,91200,-9.98,20250219,68400,20.03,20250115,149900,-45.23,20240614,66500,23.46,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,130550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81600,1900,2,2.38,1088024350,13361,48.53,79700,82600,78900,103600,55800,79700,81432.85,66.95,0,2552,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9527,15.55,2.08,12,0.11,5246.00,39252.00,149900,20240614,-45.56,66500,20241209,22.71,91200,-10.53,20250219,68400,19.30,20250115,149900,-45.56,20240614,66500,22.71,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,120551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81900,2200,2,2.76,928251450,11406,41.43,79700,82600,78900,103600,55800,79700,81382.73,66.95,0,2922,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9562,15.61,2.09,12,0.10,5246.00,39252.00,149900,20240614,-45.36,66500,20241209,23.16,91200,-10.20,20250219,68400,19.74,20250115,149900,-45.36,20240614,66500,23.16,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,110550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82000,2300,2,2.89,747842050,9197,33.40,79700,82600,78900,103600,55800,79700,81313.69,66.95,0,3288,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9574,15.63,2.09,12,0.08,5246.00,39252.00,149900,20240614,-45.30,66500,20241209,23.31,91200,-10.09,20250219,68400,19.88,20250115,149900,-45.30,20240614,66500,23.31,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,100547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81200,1500,2,1.88,403775050,4991,18.13,79700,82200,78900,103600,55800,79700,80900.63,66.95,0,2232,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9480,15.48,2.07,12,0.04,5246.00,39252.00,149900,20240614,-45.83,66500,20241209,22.11,91200,-10.96,20250219,68400,18.71,20250115,149900,-45.83,20240614,66500,22.11,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N +20250307,090552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80700,1000,2,1.25,56241600,705,2.56,79700,80700,78900,103600,55800,79700,79775.32,66.95,0,157,82766,81232,80066,78532,77366,80650,77950,58,23900,500,58970,100,1,11675000,9422,15.38,2.06,12,0.01,5246.00,39252.00,149900,20240614,-46.16,66500,20241209,21.35,91200,-11.51,20250219,68400,17.98,20250115,149900,-46.16,20240614,66500,21.35,20241209,1.17,N,064760,500,58 억,,7816510,N,N,264,N,00,N 20250306,160547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79700,-1900,5,-2.33,2198095850,27462,83.76,81600,81600,78900,106000,57200,81600,80041.55,67.01,0,-8956,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9305,15.19,2.03,12,0.24,5246.00,39252.00,149900,20240614,-46.83,66500,20241209,19.85,91200,-12.61,20250219,68400,16.52,20250115,149900,-46.83,20240614,66500,19.85,20241209,1.23,N,064760,500,58 억,,7822854,N,N,256,N,00,N 20250306,150546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79300,-2300,5,-2.82,1823987850,22747,69.38,81600,81600,79300,106000,57200,81600,80185.74,67.01,0,-10055,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9258,15.12,2.02,12,0.19,5246.00,39252.00,149900,20240614,-47.10,66500,20241209,19.25,91200,-13.05,20250219,68400,15.94,20250115,149900,-47.10,20240614,66500,19.25,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N 20250306,140545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80200,-1400,5,-1.72,1316581300,16388,49.99,81600,81600,79700,106000,57200,81600,80337.98,67.01,0,-7871,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9363,15.29,2.04,12,0.14,5246.00,39252.00,149900,20240614,-46.50,66500,20241209,20.60,91200,-12.06,20250219,68400,17.25,20250115,149900,-46.50,20240614,66500,20.60,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N diff --git a/064800/price/prices-20250301.csv b/064800/price/prices-20250301.csv index c0e242fe05f5..dc4fe449d3a1 100644 --- a/064800/price/prices-20250301.csv +++ b/064800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,0,3,0.00,963293682,798982,124.62,1213,1255,1180,1593,859,1226,1205.52,3.14,0,-60828,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1567,-9.73,0.65,12,0.63,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,4,2,0.33,926492213,768972,119.94,1213,1255,1180,1593,859,1226,1204.84,3.14,0,-56932,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1572,-9.76,0.65,12,0.60,-126.00,1880.00,3970,20240516,-69.02,1085,20241115,13.36,1532,-19.71,20250224,1142,7.71,20250203,3970,-69.02,20240516,1085,13.36,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1214,-12,5,-0.98,678475072,567264,88.48,1213,1222,1180,1593,859,1226,1196.04,3.14,0,-86445,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1552,-9.63,0.65,12,0.44,-126.00,1880.00,3970,20240516,-69.42,1085,20241115,11.89,1532,-20.76,20250224,1142,6.30,20250203,3970,-69.42,20240516,1085,11.89,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,-20,5,-1.63,600755906,503029,78.46,1213,1220,1180,1593,859,1226,1194.27,3.14,0,-127784,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1541,-9.57,0.64,12,0.39,-126.00,1880.00,3970,20240516,-69.62,1085,20241115,11.15,1532,-21.28,20250224,1142,5.60,20250203,3970,-69.62,20240516,1085,11.15,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,-36,5,-2.94,530235605,444384,69.31,1213,1220,1180,1593,859,1226,1193.19,3.14,0,-121800,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1521,-9.44,0.63,12,0.35,-126.00,1880.00,3970,20240516,-70.03,1085,20241115,9.68,1532,-22.32,20250224,1142,4.20,20250203,3970,-70.03,20240516,1085,9.68,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-38,5,-3.10,469147349,393072,61.31,1213,1220,1180,1593,859,1226,1193.53,3.14,0,-105152,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1518,-9.43,0.63,12,0.31,-126.00,1880.00,3970,20240516,-70.08,1085,20241115,9.49,1532,-22.45,20250224,1142,4.03,20250203,3970,-70.08,20240516,1085,9.49,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,100548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,-37,5,-3.02,343577771,287629,44.86,1213,1220,1180,1593,859,1226,1194.51,3.14,0,-90012,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1520,-9.44,0.63,12,0.23,-126.00,1880.00,3970,20240516,-70.05,1085,20241115,9.59,1532,-22.39,20250224,1142,4.12,20250203,3970,-70.05,20240516,1085,9.59,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N +20250307,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,-34,5,-2.77,58327248,48627,7.58,1213,1220,1180,1593,859,1226,1199.43,3.14,0,-16686,1256,1241,1221,1206,1186,1248,1213,128,367,100,850,1,1,127807298,1523,-9.46,0.63,12,0.04,-126.00,1880.00,3970,20240516,-69.97,1085,20241115,9.86,1532,-22.19,20250224,1142,4.38,20250203,3970,-69.97,20240516,1085,9.86,20241115,1.79,N,064800,100,127 억,,4017255,N,N,0,N,00,N 20250306,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,19,2,1.57,774548081,637283,86.76,1207,1236,1201,1569,845,1207,1215.39,3.07,0,32730,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1567,-9.73,0.65,12,0.50,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N 20250306,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,19,2,1.57,720735415,593300,80.77,1207,1236,1201,1569,845,1207,1214.79,3.07,0,29188,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1567,-9.73,0.65,12,0.46,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N 20250306,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1223,16,2,1.33,595798840,490924,66.83,1207,1236,1201,1569,845,1207,1213.63,3.07,0,33993,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1563,-9.71,0.65,12,0.38,-126.00,1880.00,3970,20240516,-69.19,1085,20241115,12.72,1532,-20.17,20250224,1142,7.09,20250203,3970,-69.19,20240516,1085,12.72,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N diff --git a/064820/price/prices-20250301.csv b/064820/price/prices-20250301.csv index d7319d1c210c..3673cb1309af 100644 --- a/064820/price/prices-20250301.csv +++ b/064820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6540,-260,5,-3.82,869549655,131459,85.25,6800,6800,6530,8840,4760,6800,6614.61,0.92,0,-13665,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2021,8.31,0.91,12,0.43,787.00,7155.00,7900,20250115,-17.22,4250,20240313,53.88,7900,-17.22,20250115,5390,21.34,20250106,7900,-17.22,20250115,4250,53.88,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6560,-240,5,-3.53,806162985,121780,78.97,6800,6800,6550,8840,4760,6800,6619.83,0.92,0,-11483,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2027,8.34,0.92,12,0.39,787.00,7155.00,7900,20250115,-16.96,4250,20240313,54.35,7900,-16.96,20250115,5390,21.71,20250106,7900,-16.96,20250115,4250,54.35,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,140550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6550,-250,5,-3.68,720412575,108753,70.52,6800,6800,6550,8840,4760,6800,6624.30,0.92,0,-8964,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2024,8.32,0.92,12,0.35,787.00,7155.00,7900,20250115,-17.09,4250,20240313,54.12,7900,-17.09,20250115,5390,21.52,20250106,7900,-17.09,20250115,4250,54.12,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,130551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-200,5,-2.94,572717075,86292,55.96,6800,6800,6550,8840,4760,6800,6636.97,0.92,0,-13064,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2040,8.39,0.92,12,0.28,787.00,7155.00,7900,20250115,-16.46,4250,20240313,55.29,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4250,55.29,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,120552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6590,-210,5,-3.09,523601125,78830,51.12,6800,6800,6550,8840,4760,6800,6642.16,0.92,0,-12673,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2036,8.37,0.92,12,0.26,787.00,7155.00,7900,20250115,-16.58,4250,20240313,55.06,7900,-16.58,20250115,5390,22.26,20250106,7900,-16.58,20250115,4250,55.06,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6590,-210,5,-3.09,441462865,66338,43.02,6800,6800,6570,8840,4760,6800,6654.75,0.92,0,-11413,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2036,8.37,0.92,12,0.21,787.00,7155.00,7900,20250115,-16.58,4250,20240313,55.06,7900,-16.58,20250115,5390,22.26,20250106,7900,-16.58,20250115,4250,55.06,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,100548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6650,-150,5,-2.21,292358775,43806,28.41,6800,6800,6610,8840,4760,6800,6673.94,0.92,0,-2733,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2055,8.45,0.93,12,0.14,787.00,7155.00,7900,20250115,-15.82,4250,20240313,56.47,7900,-15.82,20250115,5390,23.38,20250106,7900,-15.82,20250115,4250,56.47,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N +20250307,090552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6620,-180,5,-2.65,59878430,8952,5.80,6800,6800,6610,8840,4760,6800,6688.83,0.92,0,-1044,7120,6960,6880,6720,6640,6920,6680,155,2040,500,4890,10,1,30901728,2046,8.41,0.93,12,0.03,787.00,7155.00,7900,20250115,-16.20,4250,20240313,55.76,7900,-16.20,20250115,5390,22.82,20250106,7900,-16.20,20250115,4250,55.76,20240313,1.10,N,064820,500,154 억,,283322,N,N,0,N,00,N 20250306,160547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6800,-200,5,-2.86,1058783145,153334,53.36,7020,7040,6800,9100,4900,7000,6905.29,1.02,0,-35582,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2101,8.64,0.95,12,0.50,787.00,7155.00,7900,20250115,-13.92,4250,20240313,60.00,7900,-13.92,20250115,5390,26.16,20250106,7900,-13.92,20250115,4250,60.00,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N 20250306,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,-130,5,-1.86,905042285,130867,45.54,7020,7040,6850,9100,4900,7000,6915.74,1.02,0,-34172,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2123,8.73,0.96,12,0.42,787.00,7155.00,7900,20250115,-13.04,4250,20240313,61.65,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4250,61.65,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N 20250306,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,-70,5,-1.00,788065920,113842,39.62,7020,7040,6850,9100,4900,7000,6922.45,1.02,0,-30849,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2141,8.81,0.97,12,0.37,787.00,7155.00,7900,20250115,-12.28,4250,20240313,63.06,7900,-12.28,20250115,5390,28.57,20250106,7900,-12.28,20250115,4250,63.06,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N diff --git a/064850/price/prices-20250301.csv b/064850/price/prices-20250301.csv index f4082a4959d3..bcdee9f9bab3 100644 --- a/064850/price/prices-20250301.csv +++ b/064850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-200,5,-2.82,115634815,16622,70.92,7100,7100,6900,9230,4970,7100,6956.73,6.72,0,-4723,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,787,10.75,1.29,12,0.15,642.00,5362.00,38450,20240924,-82.05,5500,20240306,25.45,8130,-15.13,20250108,6680,3.29,20250212,38450,-82.05,20240924,5530,24.77,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-150,5,-2.11,100336915,14407,61.47,7100,7100,6910,9230,4970,7100,6964.46,6.72,0,-4957,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,793,10.83,1.30,12,0.13,642.00,5362.00,38450,20240924,-81.92,5500,20240306,26.36,8130,-14.51,20250108,6680,4.04,20250212,38450,-81.92,20240924,5530,25.68,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-150,5,-2.11,78272165,11220,47.87,7100,7100,6930,9230,4970,7100,6976.13,6.72,0,-3696,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,793,10.83,1.30,12,0.10,642.00,5362.00,38450,20240924,-81.92,5500,20240306,26.36,8130,-14.51,20250108,6680,4.04,20250212,38450,-81.92,20240924,5530,25.68,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,130551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-130,5,-1.83,65606275,9394,40.08,7100,7100,6930,9230,4970,7100,6983.85,6.72,0,-2485,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,795,10.86,1.30,12,0.08,642.00,5362.00,38450,20240924,-81.87,5500,20240306,26.73,8130,-14.27,20250108,6680,4.34,20250212,38450,-81.87,20240924,5530,26.04,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-130,5,-1.83,59760755,8552,36.49,7100,7100,6930,9230,4970,7100,6987.93,6.72,0,-2968,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,795,10.86,1.30,12,0.07,642.00,5362.00,38450,20240924,-81.87,5500,20240306,26.73,8130,-14.27,20250108,6680,4.34,20250212,38450,-81.87,20240924,5530,26.04,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-120,5,-1.69,38740695,5530,23.60,7100,7100,6930,9230,4970,7100,7005.55,6.72,0,-2777,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,796,10.87,1.30,12,0.05,642.00,5362.00,38450,20240924,-81.85,5500,20240306,26.91,8130,-14.15,20250108,6680,4.49,20250212,38450,-81.85,20240924,5530,26.22,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-110,5,-1.55,18494915,2641,11.27,7100,7100,6930,9230,4970,7100,7003.00,6.72,0,-1688,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,798,10.89,1.30,12,0.02,642.00,5362.00,38450,20240924,-81.82,5500,20240306,27.09,8130,-14.02,20250108,6680,4.64,20250212,38450,-81.82,20240924,5530,26.40,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N +20250307,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-100,5,-1.41,198080,28,0.12,7100,7100,7000,9230,4970,7100,7074.29,6.72,0,-13,7240,7170,7080,7010,6920,7205,7045,61,2130,500,4260,10,1,11410332,799,10.90,1.31,12,0.00,642.00,5362.00,38450,20240924,-81.79,5500,20240306,27.27,8130,-13.90,20250108,6680,4.79,20250212,38450,-81.79,20240924,5530,26.58,20240307,0.83,N,064850,500,60 억,,766630,N,N,0,N,00,N 20250306,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,164757760,23382,235.99,7070,7150,6990,9190,4950,7070,7045.79,6.68,0,4776,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,810,11.06,1.32,12,0.20,642.00,5362.00,38450,20240924,-81.53,5500,20240306,29.09,8130,-12.67,20250108,6680,6.29,20250212,38450,-81.53,20240924,5500,29.09,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N 20250306,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-20,5,-0.28,129040820,18321,184.91,7070,7140,6990,9190,4950,7070,7043.33,6.68,0,4555,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,804,10.98,1.31,12,0.16,642.00,5362.00,38450,20240924,-81.66,5500,20240306,28.18,8130,-13.28,20250108,6680,5.54,20250212,38450,-81.66,20240924,5500,28.18,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N 20250306,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-40,5,-0.57,79956030,11358,114.63,7070,7080,6990,9190,4950,7070,7039.62,6.68,0,3887,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,802,10.95,1.31,12,0.10,642.00,5362.00,38450,20240924,-81.72,5500,20240306,27.82,8130,-13.53,20250108,6680,5.24,20250212,38450,-81.72,20240924,5500,27.82,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N diff --git a/064960/price/prices-20250301.csv b/064960/price/prices-20250301.csv index f4bef91e3fbf..8a5a72906896 100644 --- a/064960/price/prices-20250301.csv +++ b/064960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25100,-450,5,-1.76,706260500,27970,59.69,25550,25600,25050,33200,17900,25550,25251.04,16.30,0,-4923,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6662,6.38,0.61,12,0.11,3932.00,41318.00,29477,20250120,-14.85,21570,20241212,16.37,29477,-14.85,20250120,22066,13.75,20250103,53500,-53.08,20250120,24200,3.72,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,100,N,00,N +20250307,150553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25200,-350,5,-1.37,622328150,24629,52.56,25550,25600,25050,33200,17900,25550,25268.10,16.30,0,-4920,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6688,6.41,0.61,12,0.09,3932.00,41318.00,29477,20250120,-14.51,21570,20241212,16.83,29477,-14.51,20250120,22066,14.20,20250103,53500,-52.90,20250120,24200,4.13,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,140550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25250,-300,5,-1.17,505327325,19995,42.67,25550,25600,25050,33200,17900,25550,25272.68,16.30,0,-2174,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6701,6.42,0.61,12,0.08,3932.00,41318.00,29477,20250120,-14.34,21570,20241212,17.06,29477,-14.34,20250120,22066,14.43,20250103,53500,-52.80,20250120,24200,4.34,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,130551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25200,-350,5,-1.37,429886325,17006,36.29,25550,25600,25050,33200,17900,25550,25278.51,16.30,0,-1887,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6688,6.41,0.61,12,0.06,3932.00,41318.00,29477,20250120,-14.51,21570,20241212,16.83,29477,-14.51,20250120,22066,14.20,20250103,53500,-52.90,20250120,24200,4.13,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,120552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25100,-450,5,-1.76,381272675,15076,32.17,25550,25600,25050,33200,17900,25550,25290.04,16.30,0,-1787,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6662,6.38,0.61,12,0.06,3932.00,41318.00,29477,20250120,-14.85,21570,20241212,16.37,29477,-14.85,20250120,22066,13.75,20250103,53500,-53.08,20250120,24200,3.72,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,110551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,-400,5,-1.57,278813825,10998,23.47,25550,25600,25150,33200,17900,25550,25351.32,16.30,0,-1605,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6675,6.40,0.61,12,0.04,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24200,3.93,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,100548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25350,-200,5,-0.78,166037050,6541,13.96,25550,25600,25200,33200,17900,25550,25384.05,16.30,0,217,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6728,6.45,0.61,12,0.02,3932.00,41318.00,29477,20250120,-14.00,21570,20241212,17.52,29477,-14.00,20250120,22066,14.88,20250103,53500,-52.62,20250120,24200,4.75,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N +20250307,090553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25350,-200,5,-0.78,20466350,805,1.72,25550,25600,25300,33200,17900,25550,25424.04,16.30,0,-16,26216,25882,25566,25232,24916,26050,25400,1327,7650,5000,19410,50,1,26540272,6728,6.45,0.61,12,0.00,3932.00,41318.00,29477,20250120,-14.00,21570,20241212,17.52,29477,-14.00,20250120,22066,14.88,20250103,53500,-52.62,20250120,24200,4.75,20250124,0.28,N,064960,5000,1327 억,,4326774,N,N,129,N,00,N 20250306,160548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,400,2,1.59,1196132000,46690,125.63,25250,25900,25250,32650,17650,25150,25618.59,16.31,0,802,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6781,6.50,0.62,12,0.18,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24200,5.58,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,129,N,00,N 20250306,150547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,500,2,1.99,1133939200,44261,119.09,25250,25900,25250,32650,17650,25150,25619.38,16.31,0,815,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6808,6.52,0.62,12,0.17,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24200,5.99,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N 20250306,140546,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25750,600,2,2.39,970563000,37889,101.95,25250,25900,25250,32650,17650,25150,25615.96,16.31,0,4035,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6834,6.55,0.62,12,0.14,3932.00,41318.00,29477,20250120,-12.64,21570,20241212,19.38,29477,-12.64,20250120,22066,16.70,20250103,53500,-51.87,20250120,24200,6.40,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N diff --git a/065060/price/prices-20250301.csv b/065060/price/prices-20250301.csv index 8e407dc9d577..ff2964dba513 100644 --- a/065060/price/prices-20250301.csv +++ b/065060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,255,1,2,0.39,45580108,181612,356.43,255,255,247,330,178,254,250.98,0.91,0,-53186,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,275,-7.73,0.54,12,0.17,-33.00,474.00,532,20240508,-52.07,210,20241209,21.43,284,-10.21,20250117,232,9.91,20250218,532,-52.07,20240508,210,21.43,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,150553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,251,-3,5,-1.18,22906604,91097,178.79,255,255,250,330,178,254,251.45,0.91,0,-24931,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,271,-7.61,0.53,12,0.08,-33.00,474.00,532,20240508,-52.82,210,20241209,19.52,284,-11.62,20250117,232,8.19,20250218,532,-52.82,20240508,210,19.52,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,140550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,251,-3,5,-1.18,20292712,80678,158.34,255,255,250,330,178,254,251.53,0.91,0,-19264,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,271,-7.61,0.53,12,0.07,-33.00,474.00,532,20240508,-52.82,210,20241209,19.52,284,-11.62,20250117,232,8.19,20250218,532,-52.82,20240508,210,19.52,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,130552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,250,-4,5,-1.57,20003202,79520,156.07,255,255,250,330,178,254,251.55,0.91,0,-19106,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,270,-7.58,0.53,12,0.07,-33.00,474.00,532,20240508,-53.01,210,20241209,19.05,284,-11.97,20250117,232,7.76,20250218,532,-53.01,20240508,210,19.05,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,120553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,252,-2,5,-0.79,14830411,58886,115.57,255,255,250,330,178,254,251.85,0.91,0,-17198,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,272,-7.64,0.53,12,0.05,-33.00,474.00,532,20240508,-52.63,210,20241209,20.00,284,-11.27,20250117,232,8.62,20250218,532,-52.63,20240508,210,20.00,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,110551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,251,-3,5,-1.18,11978000,47541,93.30,255,255,250,330,178,254,251.95,0.91,0,-14501,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,271,-7.61,0.53,12,0.04,-33.00,474.00,532,20240508,-52.82,210,20241209,19.52,284,-11.62,20250117,232,8.19,20250218,532,-52.82,20240508,210,19.52,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,100549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,11738901,46591,91.44,255,255,250,330,178,254,251.96,0.91,0,-14446,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N +20250307,090553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,255,1,2,0.39,295689,1160,2.28,255,255,254,330,178,254,254.90,0.91,0,-111,258,256,253,251,248,257,252,540,76,500,170,1,1,108008044,275,-7.73,0.54,12,0.00,-33.00,474.00,532,20240508,-52.07,210,20241209,21.43,284,-10.21,20250117,232,9.91,20250218,532,-52.07,20240508,210,21.43,20241209,0.00,N,065060,500,540 억,,988174,N,N,0,N,00,N 20250306,160548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,12850253,50953,35.93,250,255,250,330,178,254,252.20,0.89,0,-4513,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.05,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N 20250306,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,10188317,40457,28.53,250,255,250,330,178,254,251.83,0.89,0,-3923,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N 20250306,140547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,9600058,38131,26.89,250,255,250,330,178,254,251.77,0.89,0,-2872,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N diff --git a/065130/price/prices-20250301.csv b/065130/price/prices-20250301.csv index cb932914f151..7f58fa4723e4 100644 --- a/065130/price/prices-20250301.csv +++ b/065130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,-150,5,-3.30,89466085,20250,361.03,4535,4535,4380,5900,3180,4540,4418.08,2.84,0,-1204,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,755,5.97,0.35,12,0.12,735.00,12647.00,7390,20240405,-40.60,3720,20241210,18.01,6100,-28.03,20250106,4380,0.23,20250307,7390,-40.60,20240405,3720,18.01,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,150553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4402,-138,5,-3.04,82110631,18577,331.20,4535,4535,4380,5900,3180,4540,4420.02,2.84,0,-601,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,757,5.99,0.35,12,0.11,735.00,12647.00,7390,20240405,-40.43,3720,20241210,18.33,6100,-27.84,20250106,4380,0.50,20250307,7390,-40.43,20240405,3720,18.33,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-135,5,-2.97,53493420,12059,214.99,4535,4535,4400,5900,3180,4540,4435.97,2.84,0,-579,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,757,5.99,0.35,12,0.07,735.00,12647.00,7390,20240405,-40.39,3720,20241210,18.41,6100,-27.79,20250106,4400,0.11,20250307,7390,-40.39,20240405,3720,18.41,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,130552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,-90,5,-1.98,27138175,6082,108.43,4535,4535,4415,5900,3180,4540,4462.05,2.84,0,-912,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,765,6.05,0.35,12,0.04,735.00,12647.00,7390,20240405,-39.78,3720,20241210,19.62,6100,-27.05,20250106,4415,0.79,20250307,7390,-39.78,20240405,3720,19.62,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,120553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-65,5,-1.43,14416260,3215,57.32,4535,4535,4460,5900,3180,4540,4484.06,2.84,0,-934,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,769,6.09,0.35,12,0.02,735.00,12647.00,7390,20240405,-39.45,3720,20241210,20.30,6100,-26.64,20250106,4450,0.56,20250305,7390,-39.45,20240405,3720,20.30,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,110552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-45,5,-0.99,6064160,1347,24.01,4535,4535,4480,5900,3180,4540,4501.97,2.84,0,-236,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,773,6.12,0.36,12,0.01,735.00,12647.00,7390,20240405,-39.17,3720,20241210,20.83,6100,-26.31,20250106,4450,1.01,20250305,7390,-39.17,20240405,3720,20.83,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,100549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-40,5,-0.88,5032135,1117,19.91,4535,4535,4490,5900,3180,4540,4505.04,2.84,0,-166,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,774,6.12,0.36,12,0.01,735.00,12647.00,7390,20240405,-39.11,3720,20241210,20.97,6100,-26.23,20250106,4450,1.12,20250305,7390,-39.11,20240405,3720,20.97,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N +20250307,090553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,-5,5,-0.11,548735,121,2.16,4535,4535,4535,5900,3180,4540,4535.00,2.84,0,-10,4686,4612,4571,4497,4456,4592,4477,89,1360,500,3170,5,1,17189982,780,6.17,0.36,12,0.00,735.00,12647.00,7390,20240405,-38.63,3720,20241210,21.91,6100,-25.66,20250106,4450,1.91,20250305,7390,-38.63,20240405,3720,21.91,20241210,0.61,N,065130,500,89 억,,488276,N,N,0,N,00,N 20250306,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,24334800,5342,76.84,4645,4645,4530,6030,3250,4640,4555.37,2.85,0,-2171,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N 20250306,150548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-90,5,-1.94,22543290,4948,71.17,4645,4645,4530,6030,3250,4640,4556.04,2.85,0,-1963,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,782,6.19,0.36,12,0.03,735.00,12647.00,7390,20240405,-38.43,3720,20241210,22.31,6100,-25.41,20250106,4450,2.25,20250305,7390,-38.43,20240405,3720,22.31,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N 20250306,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-100,5,-2.16,19497205,4276,61.51,4645,4645,4530,6030,3250,4640,4559.68,2.85,0,-1341,4813,4726,4588,4501,4363,4770,4545,89,1390,500,3240,5,1,17189982,780,6.18,0.36,12,0.02,735.00,12647.00,7390,20240405,-38.57,3720,20241210,22.04,6100,-25.57,20250106,4450,2.02,20250305,7390,-38.57,20240405,3720,22.04,20241210,0.61,N,065130,500,89 억,,490447,N,N,0,N,00,N diff --git a/065150/price/prices-20250301.csv b/065150/price/prices-20250301.csv index c9c8445c2029..b3e01c74cbcb 100644 --- a/065150/price/prices-20250301.csv +++ b/065150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,150554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,140551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,130552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,120553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,110552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,100549,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N +20250307,090553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250306,160549,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250306,150548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250306,140547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250301.csv b/065170/price/prices-20250301.csv index 355af4f10f5b..60c8d47aa0b8 100644 --- a/065170/price/prices-20250301.csv +++ b/065170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160551,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-162,5,-8.77,1216139444,691426,66.15,1681,1918,1666,2400,1293,1847,1758.93,11.06,0,45285,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,150,-280.83,1.43,12,7.77,-6.00,1178.00,2890,20250305,-41.70,576,20241210,192.53,2890,-41.70,20250305,602,179.90,20250203,3985,-57.72,20250221,176,857.39,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,150554,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1712,-135,5,-7.31,1128015926,639495,61.18,1681,1918,1666,2400,1293,1847,1763.92,11.06,0,40046,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,152,-285.33,1.45,12,7.19,-6.00,1178.00,2890,20250305,-40.76,576,20241210,197.22,2890,-40.76,20250305,602,184.39,20250203,3985,-57.04,20250221,176,872.73,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,140551,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1736,-111,5,-6.01,1059429989,599618,57.37,1681,1918,1666,2400,1293,1847,1766.84,11.06,0,36041,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,154,-289.33,1.47,12,6.74,-6.00,1178.00,2890,20250305,-39.93,576,20241210,201.39,2890,-39.93,20250305,602,188.37,20250203,3985,-56.44,20250221,176,886.36,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,130552,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1733,-114,5,-6.17,913112312,517069,49.47,1681,1918,1666,2400,1293,1847,1765.94,11.06,0,21811,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,154,-288.83,1.47,12,5.81,-6.00,1178.00,2890,20250305,-40.03,576,20241210,200.87,2890,-40.03,20250305,602,187.87,20250203,3985,-56.51,20250221,176,884.66,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,120553,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,-157,5,-8.50,872938325,493536,47.22,1681,1918,1666,2400,1293,1847,1768.74,11.06,0,15894,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,150,-281.67,1.43,12,5.55,-6.00,1178.00,2890,20250305,-41.52,576,20241210,193.40,2890,-41.52,20250305,602,180.73,20250203,3985,-57.59,20250221,176,860.23,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,110552,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1712,-135,5,-7.31,775105481,436038,41.72,1681,1918,1666,2400,1293,1847,1777.61,11.06,0,8770,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,152,-285.33,1.45,12,4.90,-6.00,1178.00,2890,20250305,-40.76,576,20241210,197.22,2890,-40.76,20250305,602,184.39,20250203,3985,-57.04,20250221,176,872.73,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,100550,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1742,-105,5,-5.68,682781402,382522,36.60,1681,1918,1666,2400,1293,1847,1784.95,11.06,0,3361,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,155,-290.33,1.48,12,4.30,-6.00,1178.00,2890,20250305,-39.72,576,20241210,202.43,2890,-39.72,20250305,602,189.37,20250203,3985,-56.29,20250221,176,889.77,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N +20250307,090554,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1748,-99,5,-5.36,133224031,77321,7.40,1681,1809,1666,2400,1293,1847,1723.00,11.06,0,17910,2091,1969,1908,1786,1725,1938,1755,44,553,500,0,1,1,8897055,156,-291.33,1.48,12,0.87,-6.00,1178.00,2890,20250305,-39.52,576,20241210,203.47,2890,-39.52,20250305,602,190.37,20250203,3985,-56.14,20250221,176,893.18,20241210,0.02,N,065170,500,44 억,,983640,N,N,0,N,02,N 20250306,160549,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1847,-273,5,-12.88,1966968758,1017095,22.10,1992,2030,1847,2755,1485,2120,1933.83,11.02,0,8298,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,164,-307.83,1.57,12,11.43,-6.00,1178.00,2890,20250305,-36.09,576,20241210,220.66,2890,-36.09,20250305,602,206.81,20250203,3985,-53.65,20250221,176,949.43,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N 20250306,150548,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-220,5,-10.38,1841647852,949776,20.63,1992,2030,1876,2755,1485,2120,1938.82,11.02,0,8016,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,169,-316.67,1.61,12,10.68,-6.00,1178.00,2890,20250305,-34.26,576,20241210,229.86,2890,-34.26,20250305,602,215.61,20250203,3985,-52.32,20250221,176,979.55,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N 20250306,140547,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,-190,5,-8.96,1696793741,874224,18.99,1992,2030,1876,2755,1485,2120,1940.68,11.02,0,2764,3146,2632,2376,1862,1606,2505,1735,44,635,500,0,1,1,8897055,172,-321.67,1.64,12,9.83,-6.00,1178.00,2890,20250305,-33.22,576,20241210,235.07,2890,-33.22,20250305,602,220.60,20250203,3985,-51.57,20250221,176,996.59,20241210,0.02,N,065170,500,44 억,,980594,N,N,0,N,02,N diff --git a/065350/price/prices-20250301.csv b/065350/price/prices-20250301.csv index ee5b18584feb..ffb631184185 100644 --- a/065350/price/prices-20250301.csv +++ b/065350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,65300,-800,5,-1.21,35209442950,550121,162.19,64500,66000,61700,85900,46300,66100,64000.67,8.11,0,49783,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17947,143.20,8.62,12,2.00,456.00,7574.00,163500,20240228,-60.06,37000,20240805,76.49,119300,-45.26,20250102,61700,5.83,20250307,129000,-49.38,20240320,37000,76.49,20240805,1.23,N,065350,500,137 억,,2229303,N,N,101,N,00,N +20250307,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,64900,-1200,5,-1.82,31809255500,498221,146.89,64500,65700,61700,85900,46300,66100,63845.61,8.11,0,61788,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17837,142.32,8.57,12,1.81,456.00,7574.00,163500,20240228,-60.31,37000,20240805,75.41,119300,-45.60,20250102,61700,5.19,20250307,129000,-49.69,20240320,37000,75.41,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,140552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,63900,-2200,5,-3.33,26782428950,420393,123.94,64500,65600,61700,85900,46300,66100,63708.00,8.11,0,67958,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17562,140.13,8.44,12,1.53,456.00,7574.00,163500,20240228,-60.92,37000,20240805,72.70,119300,-46.44,20250102,61700,3.57,20250307,129000,-50.47,20240320,37000,72.70,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,130553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,62100,-4000,5,-6.05,21643997650,339866,100.20,64500,65600,61700,85900,46300,66100,63683.82,8.11,0,66512,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17068,136.18,8.20,12,1.24,456.00,7574.00,163500,20240228,-62.02,37000,20240805,67.84,119300,-47.95,20250102,61700,0.65,20250307,129000,-51.86,20240320,37000,67.84,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,120554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,63100,-3000,5,-4.54,15863524000,247284,72.90,64500,65600,62850,85900,46300,66100,64150.92,8.11,0,49373,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17342,138.38,8.33,12,0.90,456.00,7574.00,163500,20240228,-61.41,37000,20240805,70.54,119300,-47.11,20250102,62850,0.40,20250307,129000,-51.09,20240320,37000,70.54,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,110552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,63700,-2400,5,-3.63,12536520100,194691,57.40,64500,65600,63300,85900,46300,66100,64391.76,8.11,0,37175,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17507,139.69,8.41,12,0.71,456.00,7574.00,163500,20240228,-61.04,37000,20240805,72.16,119300,-46.61,20250102,63300,0.63,20250307,129000,-50.62,20240320,37000,72.16,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,100550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,64300,-1800,5,-2.72,7897654000,122068,35.99,64500,65600,64000,85900,46300,66100,64698.65,8.11,0,32476,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17672,141.01,8.49,12,0.44,456.00,7574.00,163500,20240228,-60.67,37000,20240805,73.78,119300,-46.10,20250102,64000,0.47,20250307,129000,-50.16,20240320,37000,73.78,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N +20250307,090554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,64400,-1700,5,-2.57,1538503950,23833,7.03,64500,65000,64200,85900,46300,66100,64552.61,8.11,0,5306,70300,68200,66600,64500,62900,67400,63700,137,19800,500,46270,100,1,27483948,17700,141.23,8.50,12,0.09,456.00,7574.00,163500,20240228,-60.61,37000,20240805,74.05,119300,-46.02,20250102,64200,0.31,20250307,129000,-50.08,20240320,37000,74.05,20240805,1.23,N,065350,500,137 억,,2229303,N,N,0,N,00,N 20250306,160549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66100,-2200,5,-3.22,22217801700,333232,97.61,67900,68700,65000,88700,47900,68300,66672.45,7.86,0,66660,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18167,144.96,8.73,12,1.21,456.00,7574.00,163500,20240228,-59.57,37000,20240805,78.65,119300,-44.59,20250102,65000,1.69,20250306,129000,-48.76,20240320,37000,78.65,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N 20250306,150548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66300,-2000,5,-2.93,20641473900,309400,90.63,67900,68700,65000,88700,47900,68300,66712.82,7.86,0,57214,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18222,145.39,8.75,12,1.13,456.00,7574.00,163500,20240228,-59.45,37000,20240805,79.19,119300,-44.43,20250102,65000,2.00,20250306,129000,-48.60,20240320,37000,79.19,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N 20250306,140548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66100,-2200,5,-3.22,16724288800,249930,73.21,67900,68700,66000,88700,47900,68300,66914.05,7.86,0,45038,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18167,144.96,8.73,12,0.91,456.00,7574.00,163500,20240228,-59.57,37000,20240805,78.65,119300,-44.59,20250102,66000,0.15,20250306,129000,-48.76,20240320,37000,78.65,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N diff --git a/065370/price/prices-20250301.csv b/065370/price/prices-20250301.csv index 4c2e59564f05..d2bee6e1b34f 100644 --- a/065370/price/prices-20250301.csv +++ b/065370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-460,5,-5.11,5644449005,696470,123.35,8970,9040,6810,11700,6300,9000,8103.39,1.18,0,-23810,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,631,-19.15,1.62,12,9.43,-446.00,5262.00,9580,20241213,-10.86,3760,20241114,127.13,9550,-10.58,20250304,5030,69.78,20250131,9580,-10.86,20241213,3760,127.13,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-490,5,-5.44,5313691595,657589,116.46,8970,9040,6810,11700,6300,9000,8079.58,1.18,0,-24196,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,628,-19.08,1.62,12,8.91,-446.00,5262.00,9580,20241213,-11.17,3760,20241114,126.33,9550,-10.89,20250304,5030,69.18,20250131,9580,-11.17,20241213,3760,126.33,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-1670,5,-18.56,2879939220,350500,62.07,8970,9040,6810,11700,6300,9000,8215.08,1.18,0,20681,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,541,-16.43,1.39,12,4.75,-446.00,5262.00,9580,20241213,-23.49,3760,20241114,94.95,9550,-23.25,20250304,5030,45.73,20250131,9580,-23.49,20241213,3760,94.95,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,130553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-280,5,-3.11,1671098255,190247,33.69,8970,9040,8560,11700,6300,9000,8783.03,1.18,0,-18895,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,644,-19.55,1.66,12,2.58,-446.00,5262.00,9580,20241213,-8.98,3760,20241114,131.91,9550,-8.69,20250304,5030,73.36,20250131,9580,-8.98,20241213,3760,131.91,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-360,5,-4.00,1468463250,166936,29.56,8970,9040,8560,11700,6300,9000,8795.70,1.18,0,-15398,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,638,-19.37,1.64,12,2.26,-446.00,5262.00,9580,20241213,-9.81,3760,20241114,129.79,9550,-9.53,20250304,5030,71.77,20250131,9580,-9.81,20241213,3760,129.79,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,110553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-200,5,-2.22,1056779520,119312,21.13,8970,9040,8700,11700,6300,9000,8856.43,1.18,0,-15721,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,650,-19.73,1.67,12,1.62,-446.00,5262.00,9580,20241213,-8.14,3760,20241114,134.04,9550,-7.85,20250304,5030,74.95,20250131,9580,-8.14,20241213,3760,134.04,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-50,5,-0.56,785689690,88742,15.72,8970,9040,8700,11700,6300,9000,8852.47,1.18,0,-6272,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,661,-20.07,1.70,12,1.20,-446.00,5262.00,9580,20241213,-6.58,3760,20241114,138.03,9550,-6.28,20250304,5030,77.93,20250131,9580,-6.58,20241213,3760,138.03,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N +20250307,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-200,5,-2.22,248151540,27901,4.94,8970,9040,8760,11700,6300,9000,8891.25,1.18,0,4786,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,650,-19.73,1.67,12,0.38,-446.00,5262.00,9580,20241213,-8.14,3760,20241114,134.04,9550,-7.85,20250304,5030,74.95,20250131,9580,-8.14,20241213,3760,134.04,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N 20250306,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,380,2,4.41,4864729965,559488,96.80,8450,9150,8120,11200,6040,8620,8694.24,1.40,0,-16188,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,665,-20.18,1.71,12,7.58,-446.00,5262.00,9580,20241213,-6.05,3760,20241114,139.36,9550,-5.76,20250304,5030,78.93,20250131,9580,-6.05,20241213,3760,139.36,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N 20250306,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,250,2,2.90,4536304995,522853,90.47,8450,9150,8120,11200,6040,8620,8676.06,1.40,0,-16538,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,655,-19.89,1.69,12,7.08,-446.00,5262.00,9580,20241213,-7.41,3760,20241114,135.90,9550,-7.12,20250304,5030,76.34,20250131,9580,-7.41,20241213,3760,135.90,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N 20250306,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,400,2,4.64,4040203755,466686,80.75,8450,9150,8120,11200,6040,8620,8657.22,1.40,0,-17546,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,666,-20.22,1.71,12,6.32,-446.00,5262.00,9580,20241213,-5.85,3760,20241114,139.89,9550,-5.55,20250304,5030,79.32,20250131,9580,-5.85,20241213,3760,139.89,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N diff --git a/065420/price/prices-20250301.csv b/065420/price/prices-20250301.csv index 56ce45a7c5ff..755a1a6f186b 100644 --- a/065420/price/prices-20250301.csv +++ b/065420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,234,-5,5,-2.09,924480884,3701277,392.84,239,271,232,310,168,239,249.77,8.41,0,71253,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,167,-1.79,1.71,12,5.17,-131.00,137.00,423,20240926,-44.68,178,20240704,31.46,315,-25.71,20250224,204,14.71,20250203,423,-44.68,20240926,178,31.46,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,234,-5,5,-2.09,885724005,3535342,375.23,239,271,233,310,168,239,250.53,8.41,0,90667,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,167,-1.79,1.71,12,4.94,-131.00,137.00,423,20240926,-44.68,178,20240704,31.46,315,-25.71,20250224,204,14.71,20250203,423,-44.68,20240926,178,31.46,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,238,-1,5,-0.42,867893789,3459515,367.18,239,271,233,310,168,239,250.87,8.41,0,88280,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,170,-1.82,1.74,12,4.83,-131.00,137.00,423,20240926,-43.74,178,20240704,33.71,315,-24.44,20250224,204,16.67,20250203,423,-43.74,20240926,178,33.71,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,241,2,2,0.84,828895536,3293966,349.61,239,271,233,310,168,239,251.64,8.41,0,36117,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,173,-1.84,1.76,12,4.60,-131.00,137.00,423,20240926,-43.03,178,20240704,35.39,315,-23.49,20250224,204,18.14,20250203,423,-43.03,20240926,178,35.39,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,241,2,2,0.84,728896123,2872457,304.87,239,271,236,310,168,239,253.75,8.41,0,-44187,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,173,-1.84,1.76,12,4.01,-131.00,137.00,423,20240926,-43.03,178,20240704,35.39,315,-23.49,20250224,204,18.14,20250203,423,-43.03,20240926,178,35.39,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,246,7,2,2.93,662171311,2600124,275.97,239,271,236,310,168,239,254.67,8.41,0,-13606,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,176,-1.88,1.80,12,3.63,-131.00,137.00,423,20240926,-41.84,178,20240704,38.20,315,-21.90,20250224,204,20.59,20250203,423,-41.84,20240926,178,38.20,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,16,2,6.69,517149794,2015054,213.87,239,271,236,310,168,239,256.64,8.41,0,-59319,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,183,-1.95,1.86,12,2.82,-131.00,137.00,423,20240926,-39.72,178,20240704,43.26,315,-19.05,20250224,204,25.00,20250203,423,-39.72,20240926,178,43.26,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N +20250307,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,1,2,0.42,9190388,38123,4.05,239,250,236,310,168,239,241.07,8.41,0,8894,254,246,236,228,218,250,232,72,71,100,160,1,1,71577299,172,-1.83,1.75,12,0.05,-131.00,137.00,423,20240926,-43.26,178,20240704,34.83,315,-23.81,20250224,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,6021803,N,N,0,N,00,N 20250306,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,239,9,2,3.91,220558099,940241,75.53,230,244,226,299,161,230,234.57,8.43,0,-65907,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,171,-1.82,1.74,12,1.31,-131.00,137.00,423,20240926,-43.50,178,20240704,34.27,315,-24.13,20250224,204,17.16,20250203,423,-43.50,20240926,178,34.27,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N 20250306,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,10,2,4.35,183839697,788393,63.33,230,240,226,299,161,230,233.18,8.43,0,-75355,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,172,-1.83,1.75,12,1.10,-131.00,137.00,423,20240926,-43.26,178,20240704,34.83,315,-23.81,20250224,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N 20250306,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,3,2,1.30,139654611,602611,48.41,230,237,226,299,161,230,231.75,8.43,0,-80913,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,167,-1.78,1.70,12,0.84,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,315,-26.03,20250224,204,14.22,20250203,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N diff --git a/065440/price/prices-20250301.csv b/065440/price/prices-20250301.csv index 640e01069ee6..b2759fafa116 100644 --- a/065440/price/prices-20250301.csv +++ b/065440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,-21,5,-1.36,159040617,103927,84.83,1539,1549,1515,2000,1078,1539,1530.31,2.76,0,9214,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,414,11.08,0.87,12,0.38,137.00,1753.00,1930,20240223,-21.35,1061,20240805,43.07,1690,-10.18,20250203,1391,9.13,20250123,1863,-18.52,20240402,1061,43.07,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1524,-15,5,-0.97,144945753,94646,77.26,1539,1549,1515,2000,1078,1539,1531.45,2.76,0,9984,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,416,11.12,0.87,12,0.35,137.00,1753.00,1930,20240223,-21.04,1061,20240805,43.64,1690,-9.82,20250203,1391,9.56,20250123,1863,-18.20,20240402,1061,43.64,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,-8,5,-0.52,112124053,73091,59.66,1539,1549,1515,2000,1078,1539,1534.03,2.76,0,10601,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,418,11.18,0.87,12,0.27,137.00,1753.00,1930,20240223,-20.67,1061,20240805,44.30,1690,-9.41,20250203,1391,10.06,20250123,1863,-17.82,20240402,1061,44.30,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,0,3,0.00,89200841,58198,47.51,1539,1549,1515,2000,1078,1539,1532.71,2.76,0,9664,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,420,11.23,0.88,12,0.21,137.00,1753.00,1930,20240223,-20.26,1061,20240805,45.05,1690,-8.93,20250203,1391,10.64,20250123,1863,-17.39,20240402,1061,45.05,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,120555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,-6,5,-0.39,82982803,54158,44.21,1539,1549,1515,2000,1078,1539,1532.24,2.76,0,11891,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,418,11.19,0.87,12,0.20,137.00,1753.00,1930,20240223,-20.57,1061,20240805,44.49,1690,-9.29,20250203,1391,10.21,20250123,1863,-17.71,20240402,1061,44.49,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,110553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,6,2,0.39,75177645,49076,40.06,1539,1549,1515,2000,1078,1539,1531.86,2.76,0,14787,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,421,11.28,0.88,12,0.18,137.00,1753.00,1930,20240223,-19.95,1061,20240805,45.62,1690,-8.58,20250203,1391,11.07,20250123,1863,-17.07,20240402,1061,45.62,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,100551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,9,2,0.58,62894349,41096,33.55,1539,1549,1515,2000,1078,1539,1530.43,2.76,0,20021,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,422,11.30,0.88,12,0.15,137.00,1753.00,1930,20240223,-19.79,1061,20240805,45.90,1690,-8.40,20250203,1391,11.29,20250123,1863,-16.91,20240402,1061,45.90,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N +20250307,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,-4,5,-0.26,11504457,7491,6.11,1539,1539,1532,2000,1078,1539,1535.77,2.76,0,-77,1606,1572,1555,1521,1504,1564,1513,136,461,500,1070,1,1,27275020,419,11.20,0.88,12,0.03,137.00,1753.00,1930,20240223,-20.47,1061,20240805,44.67,1690,-9.17,20250203,1391,10.35,20250123,1863,-17.61,20240402,1061,44.67,20240805,2.61,N,065440,500,136 억,,752279,N,N,0,N,00,N 20250306,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,-40,5,-2.53,190579267,122507,134.32,1589,1589,1538,2050,1106,1579,1555.66,2.77,0,-13579,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,420,11.23,0.88,12,0.45,137.00,1753.00,1945,20240222,-20.87,1061,20240805,45.05,1690,-8.93,20250203,1391,10.64,20250123,1863,-17.39,20240402,1061,45.05,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N 20250306,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,-36,5,-2.28,178670952,114772,125.84,1589,1589,1540,2050,1106,1579,1556.75,2.77,0,-15994,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,421,11.26,0.88,12,0.42,137.00,1753.00,1945,20240222,-20.67,1061,20240805,45.43,1690,-8.70,20250203,1391,10.93,20250123,1863,-17.18,20240402,1061,45.43,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N 20250306,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-28,5,-1.77,147727047,94767,103.90,1589,1589,1540,2050,1106,1579,1558.84,2.77,0,-8969,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,423,11.32,0.88,12,0.35,137.00,1753.00,1945,20240222,-20.26,1061,20240805,46.18,1690,-8.22,20250203,1391,11.50,20250123,1863,-16.75,20240402,1061,46.18,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N diff --git a/065450/price/prices-20250301.csv b/065450/price/prices-20250301.csv index fa84bab4ef7b..6cad7575021b 100644 --- a/065450/price/prices-20250301.csv +++ b/065450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4230,15,2,0.36,2085822760,495141,13.34,4220,4250,4165,5470,2955,4215,4212.57,0.00,0,98861,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1212,-28.97,2.18,12,1.73,-146.00,1940.00,5990,20240419,-29.38,3710,20241209,14.02,4550,-7.03,20250306,3960,6.82,20250228,5990,-29.38,20240419,3710,14.02,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,0,3,0.00,1958142310,464929,12.52,4220,4250,4165,5470,2955,4215,4211.70,0.00,0,95395,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1208,-28.87,2.17,12,1.62,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,0,3,0.00,1701030991,403874,10.88,4220,4250,4165,5470,2955,4215,4211.79,0.00,0,93438,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1208,-28.87,2.17,12,1.41,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4220,5,2,0.12,1289974057,306752,8.26,4220,4235,4165,5470,2955,4215,4205.27,0.00,0,54390,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1209,-28.90,2.18,12,1.07,-146.00,1940.00,5990,20240419,-29.55,3710,20241209,13.75,4550,-7.25,20250306,3960,6.57,20250228,5990,-29.55,20240419,3710,13.75,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,-25,5,-0.59,1189375662,282842,7.62,4220,4235,4165,5470,2955,4215,4205.09,0.00,0,47642,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1201,-28.70,2.16,12,0.99,-146.00,1940.00,5990,20240419,-30.05,3710,20241209,12.94,4550,-7.91,20250306,3960,5.81,20250228,5990,-30.05,20240419,3710,12.94,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,110553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4200,-15,5,-0.36,948952162,225441,6.07,4220,4235,4165,5470,2955,4215,4209.31,0.00,0,39960,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1203,-28.77,2.16,12,0.79,-146.00,1940.00,5990,20240419,-29.88,3710,20241209,13.21,4550,-7.69,20250306,3960,6.06,20250228,5990,-29.88,20240419,3710,13.21,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,0,3,0.00,773517865,183738,4.95,4220,4235,4165,5470,2955,4215,4209.90,0.00,0,32620,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1208,-28.87,2.17,12,0.64,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N +20250307,090555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4210,-5,5,-0.12,244483625,57942,1.56,4220,4235,4200,5470,2955,4215,4219.45,0.00,0,2873,4721,4467,4296,4042,3871,4595,4170,57,1255,200,3110,5,1,28652800,1206,-28.84,2.17,12,0.20,-146.00,1940.00,5990,20240419,-29.72,3710,20241209,13.48,4550,-7.47,20250306,3960,6.31,20250228,5990,-29.72,20240419,3710,13.48,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N 20250306,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,80,2,1.93,15845159121,3695513,1277.44,4140,4550,4125,5370,2895,4135,4287.68,0.00,0,-193112,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1208,-28.87,2.17,12,12.90,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N 20250306,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4210,75,2,1.81,15587289107,3634174,1256.24,4140,4550,4125,5370,2895,4135,4289.09,0.00,0,-209428,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1206,-28.84,2.17,12,12.68,-146.00,1940.00,5990,20240419,-29.72,3710,20241209,13.48,4550,-7.47,20250306,3960,6.31,20250228,5990,-29.72,20240419,3710,13.48,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N 20250306,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4205,70,2,1.69,15149286845,3529885,1220.19,4140,4550,4125,5370,2895,4135,4291.72,0.00,0,-237789,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1205,-28.80,2.17,12,12.32,-146.00,1940.00,5990,20240419,-29.80,3710,20241209,13.34,4550,-7.58,20250306,3960,6.19,20250228,5990,-29.80,20240419,3710,13.34,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250301.csv b/065500/price/prices-20250301.csv index 7ca6777c50ec..9b1d12b666a3 100644 --- a/065500/price/prices-20250301.csv +++ b/065500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160552,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7490,-210,5,-2.73,137982763525,18417748,181.55,7560,8340,6300,10010,5390,7700,7491.80,3.33,0,-83605,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2378,-40.71,6.32,12,58.02,-184.00,1186.00,8340,20250307,-10.19,998,20241121,650.50,8340,-10.19,20250307,4180,79.19,20250123,8340,-10.19,20250307,998,650.50,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,150555,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7300,-400,5,-5.19,125937899015,16792685,165.53,7560,8340,6300,10010,5390,7700,7499.52,3.33,0,-75807,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2317,-39.67,6.16,12,52.90,-184.00,1186.00,8340,20250307,-12.47,998,20241121,631.46,8340,-12.47,20250307,4180,74.64,20250123,8340,-12.47,20250307,998,631.46,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,140553,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,6600,-1100,5,-14.29,71790257040,9117590,89.88,7560,8340,6300,10010,5390,7700,7873.89,3.33,0,98158,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2095,-35.87,5.56,12,28.72,-184.00,1186.00,8340,20250307,-20.86,998,20241121,561.32,8340,-20.86,20250307,4180,57.89,20250123,8340,-20.86,20250307,998,561.32,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,130554,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8190,490,2,6.36,52809960795,6560736,64.67,7560,8340,7550,10010,5390,7700,8049.60,3.33,0,25033,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2600,-44.51,6.91,12,20.67,-184.00,1186.00,8340,20250307,-1.80,998,20241121,720.64,8340,-1.80,20250307,4180,95.93,20250123,8340,-1.80,20250307,998,720.64,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,120555,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8020,320,2,4.16,46258834410,5757654,56.76,7560,8340,7550,10010,5390,7700,8034.54,3.33,0,-65246,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2546,-43.59,6.76,12,18.14,-184.00,1186.00,8340,20250307,-3.84,998,20241121,703.61,8340,-3.84,20250307,4180,91.87,20250123,8340,-3.84,20250307,998,703.61,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,110554,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8080,380,2,4.94,39815399735,4945479,48.75,7560,8340,7550,10010,5390,7700,8051.14,3.33,0,-47703,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2565,-43.91,6.81,12,15.58,-184.00,1186.00,8340,20250307,-3.12,998,20241121,709.62,8340,-3.12,20250307,4180,93.30,20250123,8340,-3.12,20250307,998,709.62,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,100551,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8200,500,2,6.49,32025052385,3984858,39.28,7560,8340,7550,10010,5390,7700,8037.01,3.33,0,51119,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2603,-44.57,6.91,12,12.55,-184.00,1186.00,8340,20250307,-1.68,998,20241121,721.64,8340,-1.68,20250307,4180,96.17,20250123,8340,-1.68,20250307,998,721.64,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N +20250307,090555,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,240,2,3.12,6785839505,860741,8.48,7560,8140,7550,10010,5390,7700,7884.53,3.33,0,39375,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2520,-43.15,6.69,12,2.71,-184.00,1186.00,8170,20250306,-2.82,998,20241121,695.59,8170,-2.82,20250306,4180,89.95,20250123,8170,-2.82,20250306,998,695.59,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N 20250306,160551,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7700,750,2,10.79,74772736870,9977390,333.59,6950,8170,6900,9030,4870,6950,7493.86,2.16,0,373577,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2444,-41.85,6.49,12,31.43,-184.00,1186.00,8170,20250306,-5.75,998,20241121,671.54,8170,-5.75,20250306,4180,84.21,20250123,8170,-5.75,20250306,998,671.54,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N 20250306,150550,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7610,660,2,9.50,55926402665,7575445,253.28,6950,7690,6900,9030,4870,6950,7382.59,2.16,0,259687,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2416,-41.36,6.42,12,23.86,-184.00,1186.00,7690,20250306,-1.04,998,20241121,662.53,7690,-1.04,20250306,4180,82.06,20250123,7690,-1.04,20250306,998,662.53,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N 20250306,140549,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7470,520,2,7.48,47170553895,6412363,214.40,6950,7640,6900,9030,4870,6950,7356.19,2.16,0,155037,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2371,-40.60,6.30,12,20.20,-184.00,1186.00,7640,20250306,-2.23,998,20241121,648.50,7640,-2.23,20250306,4180,78.71,20250123,7640,-2.23,20250306,998,648.50,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N diff --git a/065510/price/prices-20250301.csv b/065510/price/prices-20250301.csv index 53098a7b5572..cd6469d6105d 100644 --- a/065510/price/prices-20250301.csv +++ b/065510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-80,5,-1.00,233452470,29478,77.61,7910,8000,7870,10400,5600,8000,7919.55,5.48,0,-6116,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,963,9.55,0.79,12,0.24,829.00,10012.00,18220,20240223,-56.53,6610,20241209,19.82,8520,-7.04,20250107,7250,9.24,20250212,15510,-48.94,20240610,6610,19.82,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,227415580,28714,75.60,7910,8000,7870,10400,5600,8000,7920.02,5.48,0,-5735,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,962,9.54,0.79,12,0.24,829.00,10012.00,18220,20240223,-56.59,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,15510,-49.00,20240610,6610,19.67,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,197517860,24927,65.63,7910,8000,7870,10400,5600,8000,7923.85,5.48,0,-5067,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,962,9.54,0.79,12,0.21,829.00,10012.00,18220,20240223,-56.59,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,15510,-49.00,20240610,6610,19.67,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-40,5,-0.50,169641230,21416,56.39,7910,8000,7870,10400,5600,8000,7921.24,5.48,0,-5871,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,968,9.60,0.80,12,0.18,829.00,10012.00,18220,20240223,-56.31,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15510,-48.68,20240610,6610,20.42,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-100,5,-1.25,110938630,14018,36.91,7910,8000,7870,10400,5600,8000,7914.01,5.48,0,-4964,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,961,9.53,0.79,12,0.12,829.00,10012.00,18220,20240223,-56.64,6610,20241209,19.52,8520,-7.28,20250107,7250,8.97,20250212,15510,-49.07,20240610,6610,19.52,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-70,5,-0.88,64685160,8178,21.53,7910,8000,7870,10400,5600,8000,7909.66,5.48,0,-3956,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,964,9.57,0.79,12,0.07,829.00,10012.00,18220,20240223,-56.48,6610,20241209,19.97,8520,-6.92,20250107,7250,9.38,20250212,15510,-48.87,20240610,6610,19.97,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-110,5,-1.38,35836890,4536,11.94,7910,8000,7870,10400,5600,8000,7900.55,5.48,0,-3138,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,959,9.52,0.79,12,0.04,829.00,10012.00,18220,20240223,-56.70,6610,20241209,19.36,8520,-7.39,20250107,7250,8.83,20250212,15510,-49.13,20240610,6610,19.36,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N +20250307,090555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-50,5,-0.62,63380,8,0.02,7910,7950,7890,10400,5600,8000,7922.50,5.48,0,-4,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,967,9.59,0.79,12,0.00,829.00,10012.00,18220,20240223,-56.37,6610,20241209,20.27,8520,-6.69,20250107,7250,9.66,20250212,15510,-48.74,20240610,6610,20.27,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N 20250306,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-30,5,-0.37,301738080,37977,76.76,8030,8050,7880,10430,5630,8030,7945.28,5.51,0,-2985,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,973,9.65,0.80,12,0.31,829.00,10012.00,18220,20240223,-56.09,6610,20241209,21.03,8520,-6.10,20250107,7250,10.34,20250212,15510,-48.42,20240610,6610,21.03,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N 20250306,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-110,5,-1.37,288645430,36328,73.43,8030,8050,7880,10430,5630,8030,7945.54,5.51,0,-2990,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,963,9.55,0.79,12,0.30,829.00,10012.00,18220,20240223,-56.53,6610,20241209,19.82,8520,-7.04,20250107,7250,9.24,20250212,15510,-48.94,20240610,6610,19.82,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N 20250306,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-70,5,-0.87,256221140,32251,65.19,8030,8050,7880,10430,5630,8030,7944.60,5.51,0,-2283,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,968,9.60,0.80,12,0.27,829.00,10012.00,18220,20240223,-56.31,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15510,-48.68,20240610,6610,20.42,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N diff --git a/065530/price/prices-20250301.csv b/065530/price/prices-20250301.csv index 3a5b12cea659..ebe06b930af5 100644 --- a/065530/price/prices-20250301.csv +++ b/065530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,16770636,13274,64.68,1264,1274,1261,1643,885,1264,1263.42,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.03,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N +20250307,150556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,8525129,6739,32.83,1264,1274,1261,1643,885,1264,1265.04,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N +20250307,140553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1265,1,2,0.08,8483403,6706,32.67,1264,1274,1261,1643,885,1264,1265.05,0.24,91,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,669,28.75,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.36,1156,20241210,9.43,1399,-9.58,20250124,1246,1.52,20250305,2315,-45.36,20240322,1156,9.43,20241210,0.92,N,065530,500,264 억,,62336,N,N,0,N,00,N +20250307,130555,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1270,6,2,0.47,6252184,4945,24.09,1264,1274,1261,1643,885,1264,1264.34,0.24,97,97,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,671,28.86,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.14,1156,20241210,9.86,1399,-9.22,20250124,1246,1.93,20250305,2315,-45.14,20240322,1156,9.86,20241210,0.92,N,065530,500,264 억,,62342,N,N,0,N,00,N +20250307,120556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,8,2,0.63,2394920,1893,9.22,1264,1274,1261,1643,885,1264,1265.15,0.24,81,81,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,672,28.91,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.92,N,065530,500,264 억,,62326,N,N,0,N,00,N +20250307,110554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,0,3,0.00,2030604,1606,7.82,1264,1270,1261,1643,885,1264,1264.39,0.24,114,91,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,668,28.73,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.92,N,065530,500,264 억,,62359,N,N,0,N,00,N +20250307,100552,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1268,4,2,0.32,726751,575,2.80,1264,1270,1261,1643,885,1264,1263.91,0.24,77,-42,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,670,28.82,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.23,1156,20241210,9.69,1399,-9.36,20250124,1246,1.77,20250305,2315,-45.23,20240322,1156,9.69,20241210,0.92,N,065530,500,264 억,,62322,N,N,0,N,00,N +20250307,090556,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1267,3,2,0.24,45507,36,0.18,1264,1267,1264,1643,885,1264,1264.08,0.24,-25,-25,1288,1276,1270,1258,1252,1273,1255,264,379,500,830,1,1,52860000,670,28.80,0.79,12,0.00,44.00,1604.00,2315,20240322,-45.27,1156,20241210,9.60,1399,-9.44,20250124,1246,1.69,20250305,2315,-45.27,20240322,1156,9.60,20241210,0.92,N,065530,500,264 억,,62220,N,N,0,N,00,N 20250306,160551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,-15,5,-1.17,26065517,20522,41.58,1282,1282,1264,1662,896,1279,1270.27,0.24,-2011,-2010,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,668,28.73,0.79,12,0.04,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.94,N,065530,500,264 억,,62245,N,N,0,N,00,N 20250306,150550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1264,-15,5,-1.17,18433001,14514,29.41,1282,1282,1264,1662,896,1279,1270.02,0.24,-1199,-1198,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,668,28.73,0.79,12,0.03,44.00,1604.00,2315,20240322,-45.40,1156,20241210,9.34,1399,-9.65,20250124,1246,1.44,20250305,2315,-45.40,20240322,1156,9.34,20241210,0.94,N,065530,500,264 억,,63057,N,N,0,N,00,N 20250306,140550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1272,-7,5,-0.55,9353711,7346,14.88,1282,1282,1269,1662,896,1279,1273.31,0.24,-898,-898,1302,1290,1268,1256,1234,1296,1262,264,383,500,840,1,1,52860000,672,28.91,0.79,12,0.01,44.00,1604.00,2315,20240322,-45.05,1156,20241210,10.03,1399,-9.08,20250124,1246,2.09,20250305,2315,-45.05,20240322,1156,10.03,20241210,0.94,N,065530,500,264 억,,63358,N,N,0,N,00,N diff --git a/065570/price/prices-20250301.csv b/065570/price/prices-20250301.csv index 91495f2930c9..7d52ca946d1e 100644 --- a/065570/price/prices-20250301.csv +++ b/065570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160553,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,150556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,140554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,130555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,120556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,110555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,100552,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250307,090556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250306,160551,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250306,150551,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250306,140550,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N diff --git a/065650/price/prices-20250301.csv b/065650/price/prices-20250301.csv index a4bb9872ed25..13d99c2d7fd1 100644 --- a/065650/price/prices-20250301.csv +++ b/065650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,323,-13,5,-3.87,1106539485,3246243,79.14,320,379,320,436,236,336,340.88,1.25,0,-374785,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,345,-9.23,0.50,12,3.04,-35.00,645.00,1592,20240502,-79.71,304,20250306,6.25,1449,-77.71,20250120,304,6.25,20250306,1592,-79.71,20240502,304,6.25,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,324,-12,5,-3.57,1077610986,3156861,76.96,320,379,320,436,236,336,341.36,1.25,0,-381673,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,346,-9.26,0.50,12,2.96,-35.00,645.00,1592,20240502,-79.65,304,20250306,6.58,1449,-77.64,20250120,304,6.58,20250306,1592,-79.65,20240502,304,6.58,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,324,-12,5,-3.57,991969227,2890863,70.48,320,379,320,436,236,336,343.14,1.25,0,-357691,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,346,-9.26,0.50,12,2.71,-35.00,645.00,1592,20240502,-79.65,304,20250306,6.58,1449,-77.64,20250120,304,6.58,20250306,1592,-79.65,20240502,304,6.58,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,325,-11,5,-3.27,948529007,2758067,67.24,320,379,320,436,236,336,343.91,1.25,0,-343126,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,347,-9.29,0.50,12,2.59,-35.00,645.00,1592,20240502,-79.59,304,20250306,6.91,1449,-77.57,20250120,304,6.91,20250306,1592,-79.59,20240502,304,6.91,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,334,-2,5,-0.60,861819317,2493636,60.79,320,379,320,436,236,336,345.61,1.25,0,-382512,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,356,-9.54,0.52,12,2.34,-35.00,645.00,1592,20240502,-79.02,304,20250306,9.87,1449,-76.95,20250120,304,9.87,20250306,1592,-79.02,20240502,304,9.87,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,2,2,0.60,801933026,2314416,56.42,320,379,320,436,236,336,346.49,1.25,0,-384928,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,361,-9.66,0.52,12,2.17,-35.00,645.00,1592,20240502,-78.77,304,20250306,11.18,1449,-76.67,20250120,304,11.18,20250306,1592,-78.77,20240502,304,11.18,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,335,-1,5,-0.30,755686399,2177052,53.07,320,379,320,436,236,336,347.11,1.25,0,-417596,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,357,-9.57,0.52,12,2.04,-35.00,645.00,1592,20240502,-78.96,304,20250306,10.20,1449,-76.88,20250120,304,10.20,20250306,1592,-78.96,20240502,304,10.20,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N +20250307,090556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,345,9,2,2.68,28130905,84837,2.07,320,345,320,436,236,336,331.59,1.25,0,43800,402,368,336,302,270,353,287,533,100,500,240,1,1,106681731,368,-9.86,0.53,12,0.08,-35.00,645.00,1592,20240502,-78.33,304,20250306,13.49,1449,-76.19,20250120,304,13.49,20250306,1592,-78.33,20240502,304,13.49,20250306,0.28,N,065650,500,533 억,,1331290,N,N,0,N,00,N 20250306,160552,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,336,-28,5,-7.69,1293598260,4018021,459.52,370,370,304,473,255,364,321.89,0.61,0,681688,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,358,-9.60,0.52,12,3.77,-35.00,645.00,1592,20240502,-78.89,304,20250306,10.53,1449,-76.81,20250120,304,10.53,20250306,1592,-78.89,20240502,304,10.53,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N 20250306,150551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-41,5,-11.26,1213502707,3777102,431.97,370,370,304,473,255,364,321.28,0.61,0,700645,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,345,-9.23,0.50,12,3.54,-35.00,645.00,1592,20240502,-79.71,304,20250306,6.25,1449,-77.71,20250120,304,6.25,20250306,1592,-79.71,20240502,304,6.25,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N 20250306,140550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,319,-45,5,-12.36,1116118540,3473796,397.28,370,370,304,473,255,364,321.30,0.61,0,657044,388,375,360,347,332,368,340,533,109,500,260,1,1,106681731,340,-9.11,0.49,12,3.26,-35.00,645.00,1592,20240502,-79.96,304,20250306,4.93,1449,-77.98,20250120,304,4.93,20250306,1592,-79.96,20240502,304,4.93,20250306,0.28,N,065650,500,533 억,,648267,N,N,0,N,00,N diff --git a/065660/price/prices-20250301.csv b/065660/price/prices-20250301.csv index cd1ac69c080b..98541ee7e924 100644 --- a/065660/price/prices-20250301.csv +++ b/065660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17050,10,2,0.06,209600140,12451,128.73,17000,17290,16510,22150,11930,17040,16834.00,3.45,0,-2974,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1706,-58.39,1.28,12,0.12,-292.00,13302.00,23500,20250123,-27.45,13100,20240805,30.15,23500,-27.45,20250123,16100,5.90,20250203,23500,-27.45,20250123,13100,30.15,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16780,-260,5,-1.53,142822150,8491,87.79,17000,17290,16510,22150,11930,17040,16820.42,3.45,0,-2191,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1679,-57.47,1.26,12,0.08,-292.00,13302.00,23500,20250123,-28.60,13100,20240805,28.09,23500,-28.60,20250123,16100,4.22,20250203,23500,-28.60,20250123,13100,28.09,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16780,-260,5,-1.53,135227770,8039,83.12,17000,17290,16510,22150,11930,17040,16821.47,3.45,0,-1831,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1679,-57.47,1.26,12,0.08,-292.00,13302.00,23500,20250123,-28.60,13100,20240805,28.09,23500,-28.60,20250123,16100,4.22,20250203,23500,-28.60,20250123,13100,28.09,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16590,-450,5,-2.64,109306380,6485,67.05,17000,17290,16510,22150,11930,17040,16855.26,3.45,0,-1331,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1660,-56.82,1.25,12,0.06,-292.00,13302.00,23500,20250123,-29.40,13100,20240805,26.64,23500,-29.40,20250123,16100,3.04,20250203,23500,-29.40,20250123,13100,26.64,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16830,-210,5,-1.23,52311640,3075,31.79,17000,17290,16830,22150,11930,17040,17011.92,3.45,0,-690,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1684,-57.64,1.27,12,0.03,-292.00,13302.00,23500,20250123,-28.38,13100,20240805,28.47,23500,-28.38,20250123,16100,4.53,20250203,23500,-28.38,20250123,13100,28.47,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16890,-150,5,-0.88,46999600,2760,28.54,17000,17290,16860,22150,11930,17040,17028.84,3.45,0,-483,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1690,-57.84,1.27,12,0.03,-292.00,13302.00,23500,20250123,-28.13,13100,20240805,28.93,23500,-28.13,20250123,16100,4.91,20250203,23500,-28.13,20250123,13100,28.93,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17110,70,2,0.41,30453430,1783,18.43,17000,17290,17000,22150,11930,17040,17079.88,3.45,0,-504,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1712,-58.60,1.29,12,0.02,-292.00,13302.00,23500,20250123,-27.19,13100,20240805,30.61,23500,-27.19,20250123,16100,6.27,20250203,23500,-27.19,20250123,13100,30.61,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N +20250307,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17030,-10,5,-0.06,4893380,286,2.96,17000,17290,17000,22150,11930,17040,17109.72,3.45,0,-65,17766,17402,17216,16852,16666,17310,16760,50,5110,500,11920,10,1,10006100,1704,-58.32,1.28,12,0.00,-292.00,13302.00,23500,20250123,-27.53,13100,20240805,30.00,23500,-27.53,20250123,16100,5.78,20250203,23500,-27.53,20250123,13100,30.00,20240805,0.49,N,065660,500,50 억,,344770,N,N,0,N,00,N 20250306,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17040,-280,5,-1.62,164225730,9571,125.75,17250,17580,17030,22500,12130,17320,17158.68,3.48,0,-3370,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1705,-58.36,1.28,12,0.10,-292.00,13302.00,23500,20250123,-27.49,13100,20240805,30.08,23500,-27.49,20250123,16100,5.84,20250203,23500,-27.49,20250123,13100,30.08,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N 20250306,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17090,-230,5,-1.33,144536830,8417,110.59,17250,17580,17060,22500,12130,17320,17172.01,3.48,0,-3332,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1710,-58.53,1.28,12,0.08,-292.00,13302.00,23500,20250123,-27.28,13100,20240805,30.46,23500,-27.28,20250123,16100,6.15,20250203,23500,-27.28,20250123,13100,30.46,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N 20250306,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17140,-180,5,-1.04,105796610,6150,80.80,17250,17580,17060,22500,12130,17320,17202.70,3.48,0,-2151,18220,17770,17470,17020,16720,17620,16870,50,5180,500,12120,10,1,10006100,1715,-58.70,1.29,12,0.06,-292.00,13302.00,23500,20250123,-27.06,13100,20240805,30.84,23500,-27.06,20250123,16100,6.46,20250203,23500,-27.06,20250123,13100,30.84,20240805,0.49,N,065660,500,50 억,,348350,N,N,0,N,00,N diff --git a/065680/price/prices-20250301.csv b/065680/price/prices-20250301.csv index 6b6a5286a226..aa19e158d2fa 100644 --- a/065680/price/prices-20250301.csv +++ b/065680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28550,-300,5,-1.04,959925550,33809,95.76,28100,28950,27750,37500,20200,28850,28392.60,5.41,0,-2851,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2721,48.72,1.10,12,0.35,586.00,25902.00,29900,20250306,-4.52,11800,20240805,141.95,29900,-4.52,20250306,16610,71.88,20250102,29900,-4.52,20250306,11800,141.95,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28100,-750,5,-2.60,779389500,27407,77.63,28100,28950,27750,37500,20200,28850,28437.61,5.41,0,32,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2678,47.95,1.08,12,0.29,586.00,25902.00,29900,20250306,-6.02,11800,20240805,138.14,29900,-6.02,20250306,16610,69.18,20250102,29900,-6.02,20250306,11800,138.14,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28100,-750,5,-2.60,593851400,20782,58.86,28100,28950,27850,37500,20200,28850,28575.28,5.41,0,755,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2678,47.95,1.08,12,0.22,586.00,25902.00,29900,20250306,-6.02,11800,20240805,138.14,29900,-6.02,20250306,16610,69.18,20250102,29900,-6.02,20250306,11800,138.14,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28600,-250,5,-0.87,544303150,19026,53.89,28100,28950,27850,37500,20200,28850,28608.39,5.41,0,1473,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2726,48.81,1.10,12,0.20,586.00,25902.00,29900,20250306,-4.35,11800,20240805,142.37,29900,-4.35,20250306,16610,72.19,20250102,29900,-4.35,20250306,11800,142.37,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28650,-200,5,-0.69,387047150,13481,38.18,28100,28950,27850,37500,20200,28850,28710.57,5.41,0,911,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2730,48.89,1.11,12,0.14,586.00,25902.00,29900,20250306,-4.18,11800,20240805,142.80,29900,-4.18,20250306,16610,72.49,20250102,29900,-4.18,20250306,11800,142.80,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28850,0,3,0.00,330920300,11524,32.64,28100,28950,27850,37500,20200,28850,28715.75,5.41,0,1907,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2749,49.23,1.11,12,0.12,586.00,25902.00,29900,20250306,-3.51,11800,20240805,144.49,29900,-3.51,20250306,16610,73.69,20250102,29900,-3.51,20250306,11800,144.49,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28750,-100,5,-0.35,233129500,8127,23.02,28100,28950,27850,37500,20200,28850,28685.80,5.41,0,653,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2740,49.06,1.11,12,0.09,586.00,25902.00,29900,20250306,-3.85,11800,20240805,143.64,29900,-3.85,20250306,16610,73.09,20250102,29900,-3.85,20250306,11800,143.64,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N +20250307,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28200,-650,5,-2.25,23852050,850,2.41,28100,28800,27850,37500,20200,28850,28061.24,5.41,0,-431,30650,29750,29000,28100,27350,29375,27725,50,8650,500,20770,50,1,9530000,2687,48.12,1.09,12,0.01,586.00,25902.00,29900,20250306,-5.69,11800,20240805,138.98,29900,-5.69,20250306,16610,69.78,20250102,29900,-5.69,20250306,11800,138.98,20240805,4.27,N,065680,500,49 억,,515964,N,N,0,N,00,N 20250306,160552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,28850,-550,5,-1.87,1022308300,35291,60.02,29850,29900,28250,38200,20600,29400,28968.07,5.52,0,-10405,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2749,49.23,1.11,12,0.37,586.00,25902.00,29900,20250306,-3.51,11800,20240805,144.49,29900,-3.51,20250306,16610,73.69,20250102,29900,-3.51,20250306,11800,144.49,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N 20250306,150551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,28450,-950,5,-3.23,916840700,31608,53.75,29850,29900,28300,38200,20600,29400,29006.60,5.52,0,-9393,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2711,48.55,1.10,12,0.33,586.00,25902.00,29900,20250306,-4.85,11800,20240805,141.10,29900,-4.85,20250306,16610,71.28,20250102,29900,-4.85,20250306,11800,141.10,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N 20250306,140551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,29000,-400,5,-1.36,735635500,25289,43.01,29850,29900,28800,38200,20600,29400,29089.15,5.52,0,-6142,30000,29700,29100,28800,28200,29850,28950,50,8800,500,21160,50,1,9530000,2764,49.49,1.12,12,0.27,586.00,25902.00,29900,20250306,-3.01,11800,20240805,145.76,29900,-3.01,20250306,16610,74.59,20250102,29900,-3.01,20250306,11800,145.76,20240805,4.29,N,065680,500,49 억,,526409,N,N,0,N,00,N diff --git a/065690/price/prices-20250301.csv b/065690/price/prices-20250301.csv index 03a35ef1d42a..3a53fb8d4a49 100644 --- a/065690/price/prices-20250301.csv +++ b/065690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-37,5,-3.80,66773342,71222,205.80,973,981,905,1264,682,973,937.54,0.37,0,-2132,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.51,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,897,4.35,20250304,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-34,5,-3.49,63710444,67953,196.35,973,981,905,1264,682,973,937.57,0.37,0,-311,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.48,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,-18,5,-1.85,61956385,66082,190.94,973,981,905,1264,682,973,937.57,0.37,0,-51,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,134,-1.06,0.23,12,0.47,-899.00,4158.00,1900,20241121,-49.74,780,20240805,22.44,1333,-28.36,20250113,897,6.47,20250304,1900,-49.74,20241121,780,22.44,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-1,5,-0.10,61371406,65470,189.18,973,981,905,1264,682,973,937.40,0.37,0,-16,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,137,-1.08,0.23,12,0.47,-899.00,4158.00,1900,20241121,-48.84,780,20240805,24.62,1333,-27.08,20250113,897,8.36,20250304,1900,-48.84,20241121,780,24.62,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,120557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-56,5,-5.76,47538707,50849,146.93,973,981,905,1264,682,973,934.90,0.37,0,1638,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,129,-1.02,0.22,12,0.36,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,897,2.23,20250304,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-65,5,-6.68,40488452,43189,124.79,973,981,905,1264,682,973,937.47,0.37,0,1239,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,128,-1.01,0.22,12,0.31,-899.00,4158.00,1900,20241121,-52.21,780,20240805,16.41,1333,-31.88,20250113,897,1.23,20250304,1900,-52.21,20241121,780,16.41,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-37,5,-3.80,17040822,17577,50.79,973,981,936,1264,682,973,969.50,0.37,0,-1609,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.13,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,897,4.35,20250304,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N +20250307,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-13,5,-1.34,6676403,6876,19.87,973,975,959,1264,682,973,970.97,0.37,0,570,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,135,-1.07,0.23,12,0.05,-899.00,4158.00,1900,20241121,-49.47,780,20240805,23.08,1333,-27.98,20250113,897,7.02,20250304,1900,-49.47,20241121,780,23.08,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N 20250306,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,36,2,3.84,33598821,34607,135.62,961,998,956,1218,656,937,970.87,0.39,0,-3891,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,137,-1.08,0.23,12,0.25,-899.00,4158.00,1900,20241121,-48.79,780,20240805,24.74,1333,-27.01,20250113,897,8.47,20250304,1900,-48.79,20241121,780,24.74,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N 20250306,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,40,2,4.27,28879451,29785,116.72,961,998,956,1218,656,937,969.60,0.39,0,-3905,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,137,-1.09,0.23,12,0.21,-899.00,4158.00,1900,20241121,-48.58,780,20240805,25.26,1333,-26.71,20250113,897,8.92,20250304,1900,-48.58,20241121,780,25.26,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N 20250306,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,42,2,4.48,27496277,28363,111.15,961,998,956,1218,656,937,969.44,0.39,0,-3671,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,138,-1.09,0.24,12,0.20,-899.00,4158.00,1900,20241121,-48.47,780,20240805,25.51,1333,-26.56,20250113,897,9.14,20250304,1900,-48.47,20241121,780,25.51,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N diff --git a/065710/price/prices-20250301.csv b/065710/price/prices-20250301.csv index 2b3945a069f4..7d0558ff9f9d 100644 --- a/065710/price/prices-20250301.csv +++ b/065710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,-350,5,-1.57,469494400,21455,383.74,22350,22350,21650,29050,15650,22350,21882.75,1.79,0,3162,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1133,7.31,1.16,12,0.42,3009.00,18896.00,23150,20241203,-4.97,17710,20240805,24.22,23150,-4.97,20250220,19610,12.19,20250108,23150,-4.97,20241203,17710,24.22,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,-400,5,-1.79,465920700,21292,380.83,22350,22350,21650,29050,15650,22350,21882.43,1.79,0,3149,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1130,7.29,1.16,12,0.41,3009.00,18896.00,23150,20241203,-5.18,17710,20240805,23.94,23150,-5.18,20250220,19610,11.93,20250108,23150,-5.18,20241203,17710,23.94,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21900,-450,5,-2.01,381788350,17440,311.93,22350,22350,21650,29050,15650,22350,21891.53,1.79,0,2770,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1128,7.28,1.16,12,0.34,3009.00,18896.00,23150,20241203,-5.40,17710,20240805,23.66,23150,-5.40,20250220,19610,11.68,20250108,23150,-5.40,20241203,17710,23.66,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,-700,5,-3.13,283374250,12919,231.07,22350,22350,21650,29050,15650,22350,21934.69,1.79,0,1311,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1115,7.20,1.15,12,0.25,3009.00,18896.00,23150,20241203,-6.48,17710,20240805,22.25,23150,-6.48,20250220,19610,10.40,20250108,23150,-6.48,20241203,17710,22.25,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,-400,5,-1.79,182026400,8271,147.93,22350,22350,21750,29050,15650,22350,22007.79,1.79,0,-705,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1130,7.29,1.16,12,0.16,3009.00,18896.00,23150,20241203,-5.18,17710,20240805,23.94,23150,-5.18,20250220,19610,11.93,20250108,23150,-5.18,20241203,17710,23.94,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22100,-250,5,-1.12,41405850,1866,33.38,22350,22350,22100,29050,15650,22350,22189.63,1.79,0,-146,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1138,7.34,1.17,12,0.04,3009.00,18896.00,23150,20241203,-4.54,17710,20240805,24.79,23150,-4.54,20250220,19610,12.70,20250108,23150,-4.54,20241203,17710,24.79,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,-150,5,-0.67,12321700,554,9.91,22350,22350,22200,29050,15650,22350,22241.34,1.79,0,39,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1143,7.38,1.17,12,0.01,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,23150,-4.10,20250220,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N +20250307,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,0,3,0.00,4864650,219,3.92,22350,22350,22200,29050,15650,22350,22213.01,1.79,0,14,22716,22532,22366,22182,22016,22450,22100,26,6700,500,16530,50,1,5150000,1151,7.43,1.18,12,0.00,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20250220,19610,13.97,20250108,23150,-3.46,20241203,17710,26.20,20240805,0.06,N,065710,500,25 억,,92178,N,N,0,N,00,N 20250306,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,100,2,0.45,124817100,5591,86.51,22400,22550,22200,28900,15600,22250,22324.64,1.62,0,-1224,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1151,7.43,1.18,12,0.11,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20250220,19610,13.97,20250108,23150,-3.46,20241203,17710,26.20,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N 20250306,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,0,3,0.00,119612500,5358,82.90,22400,22550,22250,28900,15600,22250,22324.09,1.62,0,-1348,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1146,7.39,1.18,12,0.10,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N 20250306,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22350,100,2,0.45,88265050,3950,61.12,22400,22550,22250,28900,15600,22250,22345.58,1.62,0,-726,22650,22450,22200,22000,21750,22550,22100,26,6650,500,16460,50,1,5150000,1151,7.43,1.18,12,0.08,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20250220,19610,13.97,20250108,23150,-3.46,20241203,17710,26.20,20240805,0.06,N,065710,500,25 억,,83402,N,N,0,N,00,N diff --git a/065770/price/prices-20250301.csv b/065770/price/prices-20250301.csv index 50335c9780a4..777cb488c4be 100644 --- a/065770/price/prices-20250301.csv +++ b/065770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1834,-136,5,-6.90,1023751111,554428,137.86,2000,2000,1640,2560,1379,1970,1846.50,3.38,0,-11224,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,356,-52.40,2.03,12,2.86,-35.00,902.00,3190,20241211,-42.51,899,20241121,104.00,2275,-19.38,20250115,1534,19.56,20250203,3190,-42.51,20241211,899,104.00,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1823,-147,5,-7.46,932243104,504524,125.45,2000,2000,1640,2560,1379,1970,1847.77,3.38,0,-11409,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,354,-52.09,2.02,12,2.60,-35.00,902.00,3190,20241211,-42.85,899,20241121,102.78,2275,-19.87,20250115,1534,18.84,20250203,3190,-42.85,20241211,899,102.78,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1734,-236,5,-11.98,483631501,254489,63.28,2000,2000,1640,2560,1379,1970,1900.40,3.38,0,-12811,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,337,-49.54,1.92,12,1.31,-35.00,902.00,3190,20241211,-45.64,899,20241121,92.88,2275,-23.78,20250115,1534,13.04,20250203,3190,-45.64,20241211,899,92.88,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1933,-37,5,-1.88,320326893,164918,41.01,2000,2000,1916,2560,1379,1970,1942.34,3.38,0,-33940,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,375,-55.23,2.14,12,0.85,-35.00,902.00,3190,20241211,-39.40,899,20241121,115.02,2275,-15.03,20250115,1534,26.01,20250203,3190,-39.40,20241211,899,115.02,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1936,-34,5,-1.73,285575638,146926,36.53,2000,2000,1916,2560,1379,1970,1943.67,3.38,0,-35639,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,376,-55.31,2.15,12,0.76,-35.00,902.00,3190,20241211,-39.31,899,20241121,115.35,2275,-14.90,20250115,1534,26.21,20250203,3190,-39.31,20241211,899,115.35,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1944,-26,5,-1.32,244201226,125503,31.21,2000,2000,1916,2560,1379,1970,1945.78,3.38,0,-27644,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,377,-55.54,2.16,12,0.65,-35.00,902.00,3190,20241211,-39.06,899,20241121,116.24,2275,-14.55,20250115,1534,26.73,20250203,3190,-39.06,20241211,899,116.24,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1946,-24,5,-1.22,150751210,77268,19.21,2000,2000,1916,2560,1379,1970,1951.02,3.38,0,-28312,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,378,-55.60,2.16,12,0.40,-35.00,902.00,3190,20241211,-39.00,899,20241121,116.46,2275,-14.46,20250115,1534,26.86,20250203,3190,-39.00,20241211,899,116.46,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N +20250307,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,-6,5,-0.30,29780828,15215,3.78,2000,2000,1916,2560,1379,1970,1957.33,3.38,0,-5715,2088,2029,1926,1867,1764,2058,1896,97,590,500,1180,1,1,19411130,381,-56.11,2.18,12,0.08,-35.00,902.00,3190,20241211,-38.43,899,20241121,118.46,2275,-13.67,20250115,1534,28.03,20250203,3190,-38.43,20241211,899,118.46,20241121,0.11,N,065770,500,97 억,,656006,N,N,0,N,00,N 20250306,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,106,2,5.69,762809997,395978,59.70,1845,1985,1823,2420,1305,1864,1926.12,3.12,0,50949,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,382,-56.29,2.18,12,2.04,-35.00,902.00,3190,20241211,-38.24,899,20241121,119.13,2275,-13.41,20250115,1534,28.42,20250203,3190,-38.24,20241211,899,119.13,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N 20250306,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1949,85,2,4.56,673343914,350453,52.84,1845,1960,1823,2420,1305,1864,1921.35,3.12,0,50253,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,378,-55.69,2.16,12,1.81,-35.00,902.00,3190,20241211,-38.90,899,20241121,116.80,2275,-14.33,20250115,1534,27.05,20250203,3190,-38.90,20241211,899,116.80,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N 20250306,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1939,75,2,4.02,586099719,305537,46.07,1845,1960,1823,2420,1305,1864,1918.26,3.12,0,42910,2095,1979,1848,1732,1601,2037,1790,97,556,500,1110,1,1,19411130,376,-55.40,2.15,12,1.57,-35.00,902.00,3190,20241211,-39.22,899,20241121,115.68,2275,-14.77,20250115,1534,26.40,20250203,3190,-39.22,20241211,899,115.68,20241121,0.11,N,065770,500,97 억,,605201,N,N,0,N,00,N diff --git a/065950/price/prices-20250301.csv b/065950/price/prices-20250301.csv index 8330fb0b0b76..3d4f596938b2 100644 --- a/065950/price/prices-20250301.csv +++ b/065950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2070,-70,5,-3.27,266682987,127425,217.09,2140,2145,2060,2780,1500,2140,2092.92,1.20,0,-32923,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,584,-12.70,0.78,12,0.45,-163.00,2642.00,3750,20240819,-44.80,1900,20241209,8.95,2780,-25.54,20250109,2060,0.49,20250307,3750,-44.80,20240819,1900,8.95,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,150558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-65,5,-3.04,231600692,110476,188.21,2140,2145,2060,2780,1500,2140,2096.39,1.20,0,-31092,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,586,-12.73,0.79,12,0.39,-163.00,2642.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,2060,0.73,20250307,3750,-44.67,20240819,1900,9.21,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,140556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,-50,5,-2.34,126290702,59901,102.05,2140,2145,2090,2780,1500,2140,2108.32,1.20,0,-15845,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,590,-12.82,0.79,12,0.21,-163.00,2642.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,2060,1.46,20250213,3750,-44.27,20240819,1900,10.00,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,130557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-30,5,-1.40,98819227,46802,79.73,2140,2145,2090,2780,1500,2140,2111.43,1.20,0,-8685,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,596,-12.94,0.80,12,0.17,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2060,2.43,20250213,3750,-43.73,20240819,1900,11.05,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,120558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-30,5,-1.40,77150912,36470,62.13,2140,2145,2095,2780,1500,2140,2115.46,1.20,0,-233,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,596,-12.94,0.80,12,0.13,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2060,2.43,20250213,3750,-43.73,20240819,1900,11.05,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,110556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-15,5,-0.70,36010637,16950,28.88,2140,2145,2110,2780,1500,2140,2124.52,1.20,0,3667,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,600,-13.04,0.80,12,0.06,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,100554,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-15,5,-0.70,26008377,12237,20.85,2140,2145,2110,2780,1500,2140,2125.39,1.20,0,4412,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,600,-13.04,0.80,12,0.04,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N +20250307,090558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2145,5,2,0.23,6122270,2889,4.92,2140,2145,2110,2780,1500,2140,2119.17,1.20,0,280,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,606,-13.16,0.81,12,0.01,-163.00,2642.00,3750,20240819,-42.80,1900,20241209,12.89,2780,-22.84,20250109,2060,4.13,20250213,3750,-42.80,20240819,1900,12.89,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N 20250306,160553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,123616045,58078,77.73,2125,2150,2120,2760,1490,2125,2128.44,1.21,0,-1876,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.21,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N 20250306,150552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,97939650,46010,61.58,2125,2150,2120,2760,1490,2125,2128.66,1.21,0,-1158,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.16,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2060,3.64,20250213,3750,-43.07,20240819,1900,12.37,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N 20250306,140552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,88582610,41620,55.71,2125,2150,2120,2760,1490,2125,2128.37,1.21,0,-1179,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.15,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N diff --git a/066130/price/prices-20250301.csv b/066130/price/prices-20250301.csv index 8260f2b6f437..2735235c2c00 100644 --- a/066130/price/prices-20250301.csv +++ b/066130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-90,5,-1.63,328769180,60629,268.40,5500,5520,5380,7160,3860,5510,5422.64,2.67,0,692,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,694,11.56,0.65,12,0.47,469.00,8283.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,5210,4.03,20250203,6430,-15.71,20241216,4470,21.25,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-100,5,-1.81,282951640,52135,230.80,5500,5520,5380,7160,3860,5510,5427.29,2.67,0,220,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,692,11.54,0.65,12,0.41,469.00,8283.00,6430,20241216,-15.86,4470,20240805,21.03,5890,-8.15,20250113,5210,3.84,20250203,6430,-15.86,20241216,4470,21.03,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-40,5,-0.73,176192790,32357,143.24,5500,5520,5380,7160,3860,5510,5445.28,2.67,0,-469,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,700,11.66,0.66,12,0.25,469.00,8283.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,5210,4.99,20250203,6430,-14.93,20241216,4470,22.37,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-30,5,-0.54,111592690,20483,90.68,5500,5510,5410,7160,3860,5510,5448.06,2.67,0,1064,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,701,11.68,0.66,12,0.16,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-70,5,-1.27,67163650,12305,54.47,5500,5510,5410,7160,3860,5510,5458.24,2.67,0,1468,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,696,11.60,0.66,12,0.10,469.00,8283.00,6430,20241216,-15.40,4470,20240805,21.70,5890,-7.64,20250113,5210,4.41,20250203,6430,-15.40,20241216,4470,21.70,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-20,5,-0.36,32803260,5999,26.56,5500,5510,5410,7160,3860,5510,5468.12,2.67,0,609,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,703,11.71,0.66,12,0.05,469.00,8283.00,6430,20241216,-14.62,4470,20240805,22.82,5890,-6.79,20250113,5210,5.37,20250203,6430,-14.62,20241216,4470,22.82,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-30,5,-0.54,20182160,3702,16.39,5500,5510,5410,7160,3860,5510,5451.69,2.67,0,1235,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,701,11.68,0.66,12,0.03,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N +20250307,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-60,5,-1.09,927770,170,0.75,5500,5500,5450,7160,3860,5510,5457.47,2.67,0,-27,5583,5546,5483,5446,5383,5560,5460,64,1650,500,4070,10,1,12800000,698,11.62,0.66,12,0.00,469.00,8283.00,6430,20241216,-15.24,4470,20240805,21.92,5890,-7.47,20250113,5210,4.61,20250203,6430,-15.24,20241216,4470,21.92,20240805,2.07,N,066130,500,64 억,,342012,N,N,0,N,00,N 20250306,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,0,3,0.00,123300370,22588,80.34,5510,5520,5420,7160,3860,5510,5458.47,2.69,0,-2541,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,705,11.75,0.67,12,0.18,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N 20250306,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-30,5,-0.54,111945930,20520,72.98,5510,5520,5420,7160,3860,5510,5455.23,2.69,0,-1576,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,701,11.68,0.66,12,0.16,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N 20250306,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,0,3,0.00,95567090,17525,62.33,5510,5520,5420,7160,3860,5510,5452.91,2.69,0,-1692,5610,5560,5470,5420,5330,5585,5445,64,1650,500,4070,10,1,12800000,705,11.75,0.67,12,0.14,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.03,N,066130,500,64 억,,344344,N,N,0,N,00,N diff --git a/066310/price/prices-20250301.csv b/066310/price/prices-20250301.csv index 98aa2b2b2b81..94cb843cdb37 100644 --- a/066310/price/prices-20250301.csv +++ b/066310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,470,2,5.38,2016075710,221813,370.79,8610,9470,8540,11340,6120,8730,9088.31,2.83,0,13209,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,853,31.51,1.02,12,2.39,292.00,9044.00,12440,20250103,-26.05,5500,20241114,67.27,12440,-26.05,20250103,7500,22.67,20250114,12440,-26.05,20250103,5500,67.27,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,410,2,4.70,1815883525,199994,334.32,8610,9470,8540,11340,6120,8730,9079.69,2.83,0,12835,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,847,31.30,1.01,12,2.16,292.00,9044.00,12440,20250103,-26.53,5500,20241114,66.18,12440,-26.53,20250103,7500,21.87,20250114,12440,-26.53,20250103,5500,66.18,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,300,2,3.44,1594139955,175489,293.35,8610,9470,8540,11340,6120,8730,9083.99,2.83,0,13388,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,837,30.92,1.00,12,1.89,292.00,9044.00,12440,20250103,-27.41,5500,20241114,64.18,12440,-27.41,20250103,7500,20.40,20250114,12440,-27.41,20250103,5500,64.18,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-20,5,-0.23,239425160,27694,46.29,8610,8860,8540,11340,6120,8730,8645.38,2.83,0,4371,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,808,29.83,0.96,12,0.30,292.00,9044.00,12440,20250103,-29.98,5500,20241114,58.36,12440,-29.98,20250103,7500,16.13,20250114,12440,-29.98,20250103,5500,58.36,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-110,5,-1.26,199761890,23149,38.70,8610,8860,8540,11340,6120,8730,8629.40,2.83,0,3980,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,799,29.52,0.95,12,0.25,292.00,9044.00,12440,20250103,-30.71,5500,20241114,56.73,12440,-30.71,20250103,7500,14.93,20250114,12440,-30.71,20250103,5500,56.73,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-90,5,-1.03,176710030,20480,34.23,8610,8860,8540,11340,6120,8730,8628.42,2.83,0,4196,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,801,29.59,0.96,12,0.22,292.00,9044.00,12440,20250103,-30.55,5500,20241114,57.09,12440,-30.55,20250103,7500,15.20,20250114,12440,-30.55,20250103,5500,57.09,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-120,5,-1.37,156965110,18194,30.41,8610,8860,8540,11340,6120,8730,8627.30,2.83,0,3041,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,798,29.49,0.95,12,0.20,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N +20250307,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-20,5,-0.23,14111230,1633,2.73,8610,8720,8610,11340,6120,8730,8641.29,2.83,0,556,9290,9010,8790,8510,8290,8900,8400,46,2610,500,5410,10,1,9271621,808,29.83,0.96,12,0.02,292.00,9044.00,12440,20250103,-29.98,5500,20241114,58.36,12440,-29.98,20250103,7500,16.13,20250114,12440,-29.98,20250103,5500,58.36,20241114,1.99,N,066310,500,46 억,,262171,N,N,0,N,00,N 20250306,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-300,5,-3.32,527252010,59398,51.76,9030,9070,8570,11730,6330,9030,8877.18,2.94,0,-10924,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,809,29.90,0.97,12,0.64,292.00,9044.00,12440,20250103,-29.82,5500,20241114,58.73,12440,-29.82,20250103,7500,16.40,20250114,12440,-29.82,20250103,5500,58.73,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N 20250306,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-270,5,-2.99,499691630,56247,49.01,9030,9070,8570,11730,6330,9030,8883.88,2.94,0,-11694,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,812,30.00,0.97,12,0.61,292.00,9044.00,12440,20250103,-29.58,5500,20241114,59.27,12440,-29.58,20250103,7500,16.80,20250114,12440,-29.58,20250103,5500,59.27,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N 20250306,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-250,5,-2.77,468476680,52683,45.91,9030,9070,8570,11730,6330,9030,8892.37,2.94,0,-12582,9443,9236,8883,8676,8323,9340,8780,46,2700,500,5590,10,1,9271621,814,30.07,0.97,12,0.57,292.00,9044.00,12440,20250103,-29.42,5500,20241114,59.64,12440,-29.42,20250103,7500,17.07,20250114,12440,-29.42,20250103,5500,59.64,20241114,2.24,N,066310,500,46 억,,272951,N,N,0,N,00,N diff --git a/066360/price/prices-20250301.csv b/066360/price/prices-20250301.csv index d3fc78ca7d16..b319b24a6c72 100644 --- a/066360/price/prices-20250301.csv +++ b/066360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,-3,5,-0.36,57704600,69116,164.28,821,845,821,1079,581,830,834.89,0.34,0,-5201,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,397,2.84,0.47,12,0.14,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,150559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,-3,5,-0.36,56822226,68054,161.75,821,845,821,1079,581,830,834.96,0.34,0,-4562,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,397,2.84,0.47,12,0.14,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,140556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,834,4,2,0.48,46055570,55076,130.91,821,845,821,1079,581,830,836.22,0.34,0,351,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,400,2.87,0.48,12,0.11,291.00,1742.00,1300,20240522,-35.85,690,20241112,20.87,1085,-23.13,20250123,775,7.61,20250304,1300,-35.85,20240522,690,20.87,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,130558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,838,8,2,0.96,29379142,35130,83.50,821,845,821,1079,581,830,836.30,0.34,0,63,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,402,2.88,0.48,12,0.07,291.00,1742.00,1300,20240522,-35.54,690,20241112,21.45,1085,-22.76,20250123,775,8.13,20250304,1300,-35.54,20240522,690,21.45,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,120558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,9,2,1.08,28032365,33523,79.68,821,845,821,1079,581,830,836.21,0.34,0,1163,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,402,2.88,0.48,12,0.07,291.00,1742.00,1300,20240522,-35.46,690,20241112,21.59,1085,-22.67,20250123,775,8.26,20250304,1300,-35.46,20240522,690,21.59,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,110557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,9,2,1.08,26423527,31601,75.11,821,845,821,1079,581,830,836.16,0.34,0,1160,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,402,2.88,0.48,12,0.07,291.00,1742.00,1300,20240522,-35.46,690,20241112,21.59,1085,-22.67,20250123,775,8.26,20250304,1300,-35.46,20240522,690,21.59,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,100555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,842,12,2,1.45,18158437,21753,51.70,821,845,821,1079,581,830,834.76,0.34,0,1166,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,404,2.89,0.48,12,0.05,291.00,1742.00,1300,20240522,-35.23,690,20241112,22.03,1085,-22.40,20250123,775,8.65,20250304,1300,-35.23,20240522,690,22.03,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N +20250307,090559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,-3,5,-0.36,2279102,2776,6.60,821,827,821,1079,581,830,821.00,0.34,0,-2694,839,834,827,822,815,837,825,240,249,500,580,1,1,47952015,397,2.84,0.47,12,0.01,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,162881,N,N,0,N,00,N 20250306,160554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,6,2,0.73,34695145,42042,45.67,820,832,820,1071,577,824,825.25,0.21,0,114,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,398,2.85,0.48,12,0.09,291.00,1742.00,1300,20240522,-36.15,690,20241112,20.29,1085,-23.50,20250123,775,7.10,20250304,1300,-36.15,20240522,690,20.29,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N 20250306,150553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,3,2,0.36,33643245,40774,44.29,820,832,820,1071,577,824,825.12,0.21,0,128,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,397,2.84,0.47,12,0.09,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N 20250306,140553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,827,3,2,0.36,31854325,38609,41.94,820,832,820,1071,577,824,825.05,0.21,0,144,849,836,813,800,777,843,807,240,247,500,570,1,1,47952015,397,2.84,0.47,12,0.08,291.00,1742.00,1300,20240522,-36.38,690,20241112,19.86,1085,-23.78,20250123,775,6.71,20250304,1300,-36.38,20240522,690,19.86,20241112,0.17,N,066360,500,239 억,,102767,N,N,0,N,00,N diff --git a/066410/price/prices-20250301.csv b/066410/price/prices-20250301.csv index 0cdf8392438d..cae6574f5921 100644 --- a/066410/price/prices-20250301.csv +++ b/066410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160556,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,150559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,140557,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,130558,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,120559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,110557,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,100555,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250307,090559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240223,0.00,1153,20240223,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240307,1153,0.00,20240307,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250306,160554,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250306,150553,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250306,140553,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250301.csv b/066430/price/prices-20250301.csv index fadc08754feb..77bd557a76be 100644 --- a/066430/price/prices-20250301.csv +++ b/066430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,25886388,51887,162.78,503,503,495,653,353,503,498.90,3.15,0,-603,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.13,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,-2,5,-0.40,25172888,50460,158.30,503,503,495,653,353,503,498.87,3.15,0,-186,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,196,6.96,0.45,12,0.13,72.00,1121.00,745,20240514,-32.75,435,20250213,15.17,549,-8.74,20250106,435,15.17,20250213,745,-32.75,20240514,435,15.17,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,25056360,50227,157.57,503,503,495,653,353,503,498.86,3.15,0,-214,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.13,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,-4,5,-0.80,8521310,17114,53.69,503,503,495,653,353,503,497.91,3.15,0,899,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,195,6.93,0.45,12,0.04,72.00,1121.00,745,20240514,-33.02,435,20250213,14.71,549,-9.11,20250106,435,14.71,20250213,745,-33.02,20240514,435,14.71,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,120559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,-4,5,-0.80,6720167,13486,42.31,503,503,495,653,353,503,498.31,3.15,0,507,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,195,6.93,0.45,12,0.03,72.00,1121.00,745,20240514,-33.02,435,20250213,14.71,549,-9.11,20250106,435,14.71,20250213,745,-33.02,20240514,435,14.71,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,110558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,6128772,12300,38.59,503,503,495,653,353,503,498.27,3.15,0,1092,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.03,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,6022272,12087,37.92,503,503,495,653,353,503,498.24,3.15,0,1305,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.03,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N +20250307,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,0,3,0.00,1339489,2663,8.35,503,503,503,653,353,503,503.00,3.15,0,0,515,509,503,497,491,509,497,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.01,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1232670,N,N,0,N,00,N 20250306,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,0,3,0.00,15951975,31876,58.28,503,509,497,653,353,503,500.44,3.13,0,-885,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.08,72.00,1121.00,745,20240514,-32.48,435,20250213,15.63,549,-8.38,20250106,435,15.63,20250213,745,-32.48,20240514,435,15.63,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N 20250306,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,-2,5,-0.40,14961646,29903,54.67,503,509,497,653,353,503,500.34,3.13,0,-366,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,196,6.96,0.45,12,0.08,72.00,1121.00,745,20240514,-32.75,435,20250213,15.17,549,-8.74,20250106,435,15.17,20250213,745,-32.75,20240514,435,15.17,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N 20250306,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,-3,5,-0.60,10090793,20116,36.78,503,509,499,653,353,503,501.63,3.13,0,-362,515,509,499,493,483,512,496,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.05,72.00,1121.00,745,20240514,-32.89,435,20250213,14.94,549,-8.93,20250106,435,14.94,20250213,745,-32.89,20240514,435,14.94,20250213,0.00,N,066430,500,195 억,,1223555,N,N,0,N,00,N diff --git a/066570/price/prices-20250301.csv b/066570/price/prices-20250301.csv index 546610ba91e4..7c7c42cba354 100644 --- a/066570/price/prices-20250301.csv +++ b/066570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77900,-1600,5,-2.01,47277217950,604499,174.09,78900,78900,77800,103300,55700,79500,78208.97,31.12,0,-232826,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,127482,19.76,0.71,12,0.37,3942.00,108993.00,115400,20240717,-32.50,77600,20250203,0.39,89300,-12.77,20250122,77600,0.39,20250203,115400,-32.50,20240717,77600,0.39,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,1082,N,00,N +20250307,150600,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77900,-1600,5,-2.01,40744393050,520655,149.95,78900,78900,77800,103300,55700,79500,78256.01,31.12,0,-210619,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,127482,19.76,0.71,12,0.32,3942.00,108993.00,115400,20240717,-32.50,77600,20250203,0.39,89300,-12.77,20250122,77600,0.39,20250203,115400,-32.50,20240717,77600,0.39,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,140557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78100,-1400,5,-1.76,28272962050,360842,103.92,78900,78900,77800,103300,55700,79500,78352.72,31.12,0,-147156,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,127809,19.81,0.72,12,0.22,3942.00,108993.00,115400,20240717,-32.32,77600,20250203,0.64,89300,-12.54,20250122,77600,0.64,20250203,115400,-32.32,20240717,77600,0.64,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,130558,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78350,-1150,5,-1.45,20555645650,262245,75.53,78900,78900,77800,103300,55700,79500,78383.33,31.12,0,-101931,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,128218,19.88,0.72,12,0.16,3942.00,108993.00,115400,20240717,-32.11,77600,20250203,0.97,89300,-12.26,20250122,77600,0.97,20250203,115400,-32.11,20240717,77600,0.97,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,120559,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78400,-1100,5,-1.38,15836639100,201970,58.17,78900,78900,77800,103300,55700,79500,78410.81,31.12,0,-80272,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,128300,19.89,0.72,12,0.12,3942.00,108993.00,115400,20240717,-32.06,77600,20250203,1.03,89300,-12.21,20250122,77600,1.03,20250203,115400,-32.06,20240717,77600,1.03,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,110558,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78500,-1000,5,-1.26,12915102800,164739,47.44,78900,78900,77800,103300,55700,79500,78397.31,31.12,0,-64166,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,128464,19.91,0.72,12,0.10,3942.00,108993.00,115400,20240717,-31.98,77600,20250203,1.16,89300,-12.09,20250122,77600,1.16,20250203,115400,-31.98,20240717,77600,1.16,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,100555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78200,-1300,5,-1.64,9128658800,116428,33.53,78900,78900,77800,103300,55700,79500,78405.97,31.12,0,-45424,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,127973,19.84,0.72,12,0.07,3942.00,108993.00,115400,20240717,-32.24,77600,20250203,0.77,89300,-12.43,20250122,77600,0.77,20250203,115400,-32.24,20240717,77600,0.77,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N +20250307,090600,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78600,-900,5,-1.13,2675747900,34133,9.83,78900,78900,77800,103300,55700,79500,78391.56,31.12,0,-15726,80833,80166,79533,78866,78233,80500,79200,8182,23800,5000,60420,100,1,163647814,128627,19.94,0.72,12,0.02,3942.00,108993.00,115400,20240717,-31.89,77600,20250203,1.29,89300,-11.98,20250122,77600,1.29,20250203,115400,-31.89,20240717,77600,1.29,20250203,0.49,N,066570,5000,8182 억,,50926671,N,N,16956,N,00,N 20250306,160555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,900,2,1.15,27273147200,343260,101.56,79100,80200,78900,102100,55100,78600,79453.27,31.10,0,28117,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130100,20.17,0.73,12,0.21,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,16956,N,00,N 20250306,150554,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79200,600,2,0.76,23682837550,298085,88.19,79100,80200,78900,102100,55100,78600,79449.98,31.10,0,27718,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,129609,20.09,0.73,12,0.18,3942.00,108993.00,115400,20240717,-31.37,77600,20250203,2.06,89300,-11.31,20250122,77600,2.06,20250203,115400,-31.37,20240717,77600,2.06,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N 20250306,140553,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,900,2,1.15,20903616900,263006,77.81,79100,80200,78900,102100,55100,78600,79479.65,31.10,0,25346,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130100,20.17,0.73,12,0.16,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N diff --git a/066590/price/prices-20250301.csv b/066590/price/prices-20250301.csv index c3593ad0d2da..16713a722603 100644 --- a/066590/price/prices-20250301.csv +++ b/066590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,87998657,29312,124.72,3015,3015,3000,3905,2105,3005,3002.14,1.88,0,1798,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.08,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,79380325,26440,112.50,3015,3015,3000,3905,2105,3005,3002.28,1.88,0,1929,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.07,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,140558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,66070590,22009,93.65,3015,3015,3000,3905,2105,3005,3001.98,1.88,0,2836,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.06,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,130559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,57110650,19026,80.95,3015,3015,3000,3905,2105,3005,3001.72,1.88,0,2967,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.05,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,51233610,17067,72.62,3015,3015,3000,3905,2105,3005,3001.91,1.88,0,2967,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.04,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,110558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,33605665,11192,47.62,3015,3015,3000,3905,2105,3005,3002.65,1.88,0,2487,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.03,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,100556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,23536905,7838,33.35,3015,3015,3000,3905,2105,3005,3002.92,1.88,0,1445,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.02,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N +20250307,090600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,10,2,0.33,801990,266,1.13,3015,3015,3015,3905,2105,3005,3015.00,1.88,0,-182,3035,3020,3010,2995,2985,3015,2990,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.00,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.14,N,066590,500,195 억,,733081,N,N,0,N,00,N 20250306,160555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,69761113,23192,67.63,3010,3025,3000,3910,2110,3010,3007.98,1.67,0,958,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.06,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N 20250306,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,59423348,19759,57.62,3010,3025,3000,3910,2110,3010,3007.41,1.67,0,1393,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.05,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N 20250306,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,52682633,17515,51.08,3010,3025,3000,3910,2110,3010,3007.86,1.67,0,2769,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N diff --git a/066620/price/prices-20250301.csv b/066620/price/prices-20250301.csv index 09cad1144825..4b34422bdaa9 100644 --- a/066620/price/prices-20250301.csv +++ b/066620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,-20,5,-0.11,33516245,1926,82.59,17420,17440,17330,22600,12200,17420,17402.00,7.41,0,27,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1305,4.72,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.95,13810,20240417,26.00,18700,-6.95,20250114,17100,1.75,20250120,18700,-6.95,20250114,13810,26.00,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,150600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-10,5,-0.06,27652325,1589,68.14,17420,17440,17330,22600,12200,17420,17402.34,7.41,0,59,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1306,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,140558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,10,2,0.06,25408485,1460,62.61,17420,17440,17330,22600,12200,17420,17403.07,7.41,0,38,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1307,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,130559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-10,5,-0.06,22101605,1270,54.46,17420,17440,17330,22600,12200,17420,17402.84,7.41,0,87,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1306,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,120600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17390,-30,5,-0.17,20102615,1155,49.53,17420,17440,17330,22600,12200,17420,17404.86,7.41,0,18,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1304,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-7.01,13810,20240417,25.92,18700,-7.01,20250114,17100,1.70,20250120,18700,-7.01,20250114,13810,25.92,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,110558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-10,5,-0.06,18537075,1065,45.67,17420,17440,17330,22600,12200,17420,17405.70,7.41,0,49,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1306,4.72,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,100556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-10,5,-0.06,18119375,1041,44.64,17420,17440,17330,22600,12200,17420,17405.74,7.41,0,49,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1306,4.72,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N +20250307,090600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,-20,5,-0.11,12697840,729,31.26,17420,17420,17400,22600,12200,17420,17418.16,7.41,0,-22,17533,17476,17443,17386,17353,17460,17370,38,5180,500,12890,10,1,7500000,1305,4.72,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.95,13810,20240417,26.00,18700,-6.95,20250114,17100,1.75,20250120,18700,-6.95,20250114,13810,26.00,20240417,0.10,N,066620,500,37 억,,555738,N,N,0,N,00,N 20250306,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,-70,5,-0.40,40695400,2332,55.43,17490,17500,17410,22700,12250,17490,17450.86,7.16,0,-454,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1307,4.73,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N 20250306,150554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17450,-40,5,-0.23,38342800,2197,52.22,17490,17500,17410,22700,12250,17490,17452.34,7.16,0,-449,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1309,4.74,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.68,13810,20240417,26.36,18700,-6.68,20250114,17100,2.05,20250120,18700,-6.68,20250114,13810,26.36,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N 20250306,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,-70,5,-0.40,27254700,1561,37.10,17490,17500,17410,22700,12250,17490,17459.77,7.16,0,-444,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1307,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N diff --git a/066670/price/prices-20250301.csv b/066670/price/prices-20250301.csv index e019d4bff054..136b9fcda6ab 100644 --- a/066670/price/prices-20250301.csv +++ b/066670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,5,2,0.17,107111425,37291,103.13,2915,2940,2845,3795,2045,2920,2872.31,0.44,0,-850,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,547,15.00,0.32,12,0.20,195.00,9264.00,6070,20240226,-51.81,2545,20241209,14.93,3190,-8.31,20250214,2840,2.99,20250103,5900,-50.42,20240326,2545,14.93,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-70,5,-2.40,87324475,30474,84.28,2915,2940,2845,3795,2045,2920,2865.54,0.44,0,39,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,533,14.62,0.31,12,0.16,195.00,9264.00,6070,20240226,-53.05,2545,20241209,11.98,3190,-10.66,20250214,2840,0.35,20250103,5900,-51.69,20240326,2545,11.98,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-75,5,-2.57,78621495,27423,75.84,2915,2940,2845,3795,2045,2920,2866.99,0.44,0,105,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,532,14.59,0.31,12,0.15,195.00,9264.00,6070,20240226,-53.13,2545,20241209,11.79,3190,-10.82,20250214,2840,0.18,20250103,5900,-51.78,20240326,2545,11.79,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-30,5,-1.03,74003980,25809,71.38,2915,2940,2845,3795,2045,2920,2867.37,0.44,0,186,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,540,14.82,0.31,12,0.14,195.00,9264.00,6070,20240226,-52.39,2545,20241209,13.56,3190,-9.40,20250214,2840,1.76,20250103,5900,-51.02,20240326,2545,13.56,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,120600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-55,5,-1.88,64052660,22353,61.82,2915,2940,2845,3795,2045,2920,2865.51,0.44,0,1780,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,536,14.69,0.31,12,0.12,195.00,9264.00,6070,20240226,-52.80,2545,20241209,12.57,3190,-10.19,20250214,2840,0.88,20250103,5900,-51.44,20240326,2545,12.57,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-40,5,-1.37,22983715,7966,22.03,2915,2940,2865,3795,2045,2920,2885.23,0.44,0,118,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,538,14.77,0.31,12,0.04,195.00,9264.00,6070,20240226,-52.55,2545,20241209,13.16,3190,-9.72,20250214,2840,1.41,20250103,5900,-51.19,20240326,2545,13.16,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-25,5,-0.86,7348035,2548,7.05,2915,2940,2865,3795,2045,2920,2883.84,0.44,0,-38,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,541,14.85,0.31,12,0.01,195.00,9264.00,6070,20240226,-52.31,2545,20241209,13.75,3190,-9.25,20250214,2840,1.94,20250103,5900,-50.93,20240326,2545,13.75,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N +20250307,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-35,5,-1.20,133035,46,0.13,2915,2915,2885,3795,2045,2920,2892.07,0.44,0,6,3043,2981,2938,2876,2833,2960,2855,93,875,500,2040,5,1,18691918,539,14.79,0.31,12,0.00,195.00,9264.00,6070,20240226,-52.47,2545,20241209,13.36,3190,-9.56,20250214,2840,1.58,20250103,5900,-51.10,20240326,2545,13.36,20241209,2.49,N,066670,500,93 억,,81617,N,N,0,N,00,N 20250306,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-35,5,-1.18,105544995,36098,47.91,2970,3000,2895,3840,2070,2955,2923.85,0.44,0,-1014,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,546,14.97,0.32,12,0.19,195.00,9264.00,6070,20240226,-51.89,2545,20241209,14.73,3190,-8.46,20250214,2840,2.82,20250103,5900,-50.51,20240326,2545,14.73,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N 20250306,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,72451740,24754,32.85,2970,3000,2895,3840,2070,2955,2926.87,0.44,0,-372,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,545,14.95,0.31,12,0.13,195.00,9264.00,6070,20240226,-51.98,2545,20241209,14.54,3190,-8.62,20250214,2840,2.64,20250103,5900,-50.59,20240326,2545,14.54,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N 20250306,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,63490080,21665,28.75,2970,3000,2895,3840,2070,2955,2930.54,0.44,0,511,3048,3001,2943,2896,2838,3025,2920,93,885,500,2060,5,1,18691918,542,14.87,0.31,12,0.12,195.00,9264.00,6070,20240226,-52.22,2545,20241209,13.95,3190,-9.09,20250214,2840,2.11,20250103,5900,-50.85,20240326,2545,13.95,20241209,2.51,N,066670,500,93 억,,82632,N,N,0,N,00,N diff --git a/066700/price/prices-20250301.csv b/066700/price/prices-20250301.csv index 41097a6dec75..e43f85ca98b2 100644 --- a/066700/price/prices-20250301.csv +++ b/066700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,45,2,1.48,254329995,83244,103.82,3010,3095,3000,3955,2135,3045,3055.23,1.83,0,-18259,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,1003,3.83,0.73,12,0.26,807.00,4233.00,4615,20240228,-33.04,2760,20241209,11.96,3380,-8.58,20250226,2875,7.48,20250204,4580,-32.53,20240325,2760,11.96,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,35,2,1.15,223864085,73370,91.51,3010,3095,3000,3955,2135,3045,3051.17,1.83,0,-19548,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,1000,3.82,0.73,12,0.23,807.00,4233.00,4615,20240228,-33.26,2760,20241209,11.59,3380,-8.88,20250226,2875,7.13,20250204,4580,-32.75,20240325,2760,11.59,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-5,5,-0.16,138947600,45618,56.90,3010,3095,3000,3955,2135,3045,3045.89,1.83,0,-15349,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,987,3.77,0.72,12,0.14,807.00,4233.00,4615,20240228,-34.13,2760,20241209,10.14,3380,-10.06,20250226,2875,5.74,20250204,4580,-33.62,20240325,2760,10.14,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,125391385,41160,51.34,3010,3095,3000,3955,2135,3045,3046.44,1.83,0,-11420,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.13,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3380,-9.62,20250226,2875,6.26,20250204,4580,-33.30,20240325,2760,10.69,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,109078080,35797,44.65,3010,3095,3000,3955,2135,3045,3047.13,1.83,0,-9392,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.11,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3380,-9.62,20250226,2875,6.26,20250204,4580,-33.30,20240325,2760,10.69,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,25,2,0.82,99084225,32534,40.58,3010,3095,3000,3955,2135,3045,3045.56,1.83,0,-7756,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,997,3.80,0.73,12,0.10,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3380,-9.17,20250226,2875,6.78,20250204,4580,-32.97,20240325,2760,11.23,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,100557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-20,5,-0.66,31545690,10455,13.04,3010,3055,3000,3955,2135,3045,3017.26,1.83,0,-6393,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,982,3.75,0.71,12,0.03,807.00,4233.00,4615,20240228,-34.45,2760,20241209,9.60,3380,-10.50,20250226,2875,5.22,20250204,4580,-33.95,20240325,2760,9.60,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N +20250307,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-30,5,-0.99,7875645,2605,3.25,3010,3055,3010,3955,2135,3045,3023.21,1.83,0,-2074,3121,3082,3041,3002,2961,3062,2982,162,910,500,2190,5,1,32474435,979,3.74,0.71,12,0.01,807.00,4233.00,4615,20240228,-34.67,2760,20241209,9.24,3380,-10.80,20250226,2875,4.87,20250204,4580,-34.17,20240325,2760,9.24,20241209,2.60,N,066700,500,162 억,,595125,N,N,10,N,00,N 20250306,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,0,3,0.00,243887190,80174,61.90,3050,3080,3000,3955,2135,3045,3041.97,1.88,0,-14431,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,989,3.77,0.72,12,0.25,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3380,-9.91,20250226,2875,5.91,20250204,4580,-33.52,20240325,2760,10.33,20241209,2.62,N,066700,500,162 억,,609556,N,N,10,N,00,N 20250306,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,5,2,0.16,216409385,71136,54.92,3050,3080,3000,3955,2135,3045,3042.19,1.88,0,-14222,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,990,3.78,0.72,12,0.22,807.00,4233.00,4615,20240228,-33.91,2760,20241209,10.51,3380,-9.76,20250226,2875,6.09,20250204,4580,-33.41,20240325,2760,10.51,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N 20250306,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,15,2,0.49,192395955,63251,48.83,3050,3080,3000,3955,2135,3045,3041.78,1.88,0,-12627,3091,3067,3031,3007,2971,3080,3020,162,910,500,2190,5,1,32474435,994,3.79,0.72,12,0.19,807.00,4233.00,4615,20240228,-33.69,2760,20241209,10.87,3380,-9.47,20250226,2875,6.43,20250204,4580,-33.19,20240325,2760,10.87,20241209,2.62,N,066700,500,162 억,,609556,N,N,0,N,00,N diff --git a/066790/price/prices-20250301.csv b/066790/price/prices-20250301.csv index 157d94ef39cd..7334f987f74e 100644 --- a/066790/price/prices-20250301.csv +++ b/066790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1140,-50,5,-4.20,789026263,683792,118.27,1180,1180,1140,1547,833,1190,1153.90,1.02,-52570,-52213,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,743,25.33,2.05,12,1.05,45.00,555.00,6750,20240312,-83.11,1099,20241209,3.73,1548,-26.36,20250107,1140,0.00,20250307,6750,-83.11,20240312,1099,3.73,20241209,0.00,N,066790,500,325 억,,326387,N,N,0,N,00,N +20250307,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1153,-37,5,-3.11,702685052,608329,105.22,1180,1180,1147,1547,833,1190,1155.10,1.10,-27237,-26874,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,751,25.62,2.08,12,0.93,45.00,555.00,6750,20240312,-82.92,1099,20241209,4.91,1548,-25.52,20250107,1147,0.52,20250307,6750,-82.92,20240312,1099,4.91,20241209,0.00,N,066790,500,325 억,,351720,N,N,0,N,00,N +20250307,140559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1150,-40,5,-3.36,605790516,524089,90.65,1180,1180,1149,1547,833,1190,1155.89,1.10,-28332,-27970,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,749,25.56,2.07,12,0.80,45.00,555.00,6750,20240312,-82.96,1099,20241209,4.64,1548,-25.71,20250107,1149,0.09,20250307,6750,-82.96,20240312,1099,4.64,20241209,0.00,N,066790,500,325 억,,350625,N,N,0,N,00,N +20250307,130600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1157,-33,5,-2.77,467319854,403975,69.87,1180,1180,1149,1547,833,1190,1156.80,1.18,-1490,-466,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,754,25.71,2.08,12,0.62,45.00,555.00,6750,20240312,-82.86,1099,20241209,5.28,1548,-25.26,20250107,1149,0.70,20250307,6750,-82.86,20240312,1099,5.28,20241209,0.00,N,066790,500,325 억,,377467,N,N,0,N,00,N +20250307,120601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1160,-30,5,-2.52,368370613,318468,55.08,1180,1180,1149,1547,833,1190,1156.69,1.19,2343,3367,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,756,25.78,2.09,12,0.49,45.00,555.00,6750,20240312,-82.81,1099,20241209,5.55,1548,-25.06,20250107,1149,0.96,20250307,6750,-82.81,20240312,1099,5.55,20241209,0.00,N,066790,500,325 억,,381300,N,N,0,N,00,N +20250307,110559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1156,-34,5,-2.86,313394916,270986,46.87,1180,1180,1149,1547,833,1190,1156.49,1.23,13285,14309,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,753,25.69,2.08,12,0.42,45.00,555.00,6750,20240312,-82.87,1099,20241209,5.19,1548,-25.32,20250107,1149,0.61,20250307,6750,-82.87,20240312,1099,5.19,20241209,0.00,N,066790,500,325 억,,392242,N,N,0,N,00,N +20250307,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1156,-34,5,-2.86,217929340,188424,32.59,1180,1180,1149,1547,833,1190,1156.58,1.22,10618,11079,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,753,25.69,2.08,12,0.29,45.00,555.00,6750,20240312,-82.87,1099,20241209,5.19,1548,-25.32,20250107,1149,0.61,20250307,6750,-82.87,20240312,1099,5.19,20241209,0.00,N,066790,500,325 억,,389575,N,N,0,N,00,N +20250307,090601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1156,-34,5,-2.86,23532948,20186,3.49,1180,1180,1155,1547,833,1190,1165.75,1.18,-1400,-1400,1286,1237,1206,1157,1126,1262,1182,326,357,500,730,1,1,65152039,753,25.69,2.08,12,0.03,45.00,555.00,6750,20240312,-82.87,1099,20241209,5.19,1548,-25.32,20250107,1155,0.09,20250307,6750,-82.87,20240312,1099,5.19,20241209,0.00,N,066790,500,325 억,,377557,N,N,0,N,00,N 20250306,160556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,17,2,1.45,688334451,572470,212.07,1185,1255,1175,1524,822,1173,1202.43,1.19,-109395,-109926,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,775,26.44,2.14,12,0.88,45.00,555.00,6750,20240312,-82.37,1099,20241209,8.28,1548,-23.13,20250107,1160,2.59,20250304,6750,-82.37,20240312,1099,8.28,20241209,0.00,N,066790,500,325 억,,378957,N,N,0,N,00,N 20250306,150555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1181,8,2,0.68,654184846,543627,201.39,1185,1255,1175,1524,822,1173,1203.37,1.19,-107416,-107947,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,769,26.24,2.13,12,0.83,45.00,555.00,6750,20240312,-82.50,1099,20241209,7.46,1548,-23.71,20250107,1160,1.81,20250304,6750,-82.50,20240312,1099,7.46,20241209,0.00,N,066790,500,325 억,,380936,N,N,0,N,00,N 20250306,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1180,7,2,0.60,585921123,486208,180.12,1185,1255,1175,1524,822,1173,1205.08,1.25,-90750,-91281,1197,1184,1177,1164,1157,1181,1161,326,351,500,720,1,1,65152039,769,26.22,2.13,12,0.75,45.00,555.00,6750,20240312,-82.52,1099,20241209,7.37,1548,-23.77,20250107,1160,1.72,20250304,6750,-82.52,20240312,1099,7.37,20241209,0.00,N,066790,500,325 억,,397602,N,N,0,N,00,N diff --git a/066830/price/prices-20250301.csv b/066830/price/prices-20250301.csv index 7b8a0bcde940..c675d6e13bca 100644 --- a/066830/price/prices-20250301.csv +++ b/066830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160558,57,100.00,KONEX,,,N,N,N,N, ,N,1399,2,2,0.14,1399,1,33.33,1399,1399,1399,1606,1188,1397,1399.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.33,1100,20250114,27.18,1698,-17.61,20250131,1100,27.18,20250114,1899,-26.33,20240402,1100,27.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,150601,57,100.00,KONEX,,,N,N,N,N, ,N,1399,2,2,0.14,1399,1,33.33,1399,1399,1399,1606,1188,1397,1399.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.33,1100,20250114,27.18,1698,-17.61,20250131,1100,27.18,20250114,1899,-26.33,20240402,1100,27.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,140559,57,100.00,KONEX,,,N,N,N,N, ,N,1399,2,2,0.14,1399,1,33.33,1399,1399,1399,1606,1188,1397,1399.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.33,1100,20250114,27.18,1698,-17.61,20250131,1100,27.18,20250114,1899,-26.33,20240402,1100,27.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,130600,57,100.00,KONEX,,,N,N,N,N, ,N,1399,2,2,0.14,1399,1,33.33,1399,1399,1399,1606,1188,1397,1399.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.33,1100,20250114,27.18,1698,-17.61,20250131,1100,27.18,20250114,1899,-26.33,20240402,1100,27.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,120601,57,100.00,KONEX,,,N,N,N,N, ,N,1399,2,2,0.14,1399,1,33.33,1399,1399,1399,1606,1188,1397,1399.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.33,1100,20250114,27.18,1698,-17.61,20250131,1100,27.18,20250114,1899,-26.33,20240402,1100,27.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,110600,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,100557,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250307,090601,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250306,160557,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,4191,3,0.00,1397,1397,1397,1606,1188,1397,1397.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250306,150556,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,4191,3,0.00,1397,1397,1397,1606,1188,1397,1397.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250306,140555,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250301.csv b/066900/price/prices-20250301.csv index 3ec8f357795a..d6926d382d01 100644 --- a/066900/price/prices-20250301.csv +++ b/066900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-25,5,-1.21,470245,229,15.27,2075,2075,2035,2675,1445,2060,2053.47,0.25,0,-10,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,463,-9.64,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.90,1873,20241206,8.65,2465,-17.44,20250217,1998,1.85,20250210,3210,-36.60,20240312,1873,8.65,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-25,5,-1.21,449895,219,14.60,2075,2075,2035,2675,1445,2060,2054.32,0.25,0,-1,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,463,-9.64,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.90,1873,20241206,8.65,2465,-17.44,20250217,1998,1.85,20250210,3210,-36.60,20240312,1873,8.65,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-25,5,-1.21,447860,218,14.53,2075,2075,2035,2675,1445,2060,2054.40,0.25,0,-1,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,463,-9.64,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.90,1873,20241206,8.65,2465,-17.44,20250217,1998,1.85,20250210,3210,-36.60,20240312,1873,8.65,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-25,5,-1.21,447860,218,14.53,2075,2075,2035,2675,1445,2060,2054.40,0.25,0,-1,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,463,-9.64,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.90,1873,20241206,8.65,2465,-17.44,20250217,1998,1.85,20250210,3210,-36.60,20240312,1873,8.65,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,-20,5,-0.97,443780,216,14.40,2075,2075,2040,2675,1445,2060,2054.54,0.25,0,0,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,464,-9.67,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.74,1873,20241206,8.92,2465,-17.24,20250217,1998,2.10,20250210,3210,-36.45,20240312,1873,8.92,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,-15,5,-0.73,243695,118,7.87,2075,2075,2045,2675,1445,2060,2065.21,0.25,0,0,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,465,-9.69,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.59,1873,20241206,9.18,2465,-17.04,20250217,1998,2.35,20250210,3210,-36.29,20240312,1873,9.18,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,100557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,5,2,0.24,235500,114,7.60,2075,2075,2065,2675,1445,2060,2065.79,0.25,0,0,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,470,-9.79,0.37,12,0.00,-211.00,5516.00,3225,20240223,-35.97,1873,20241206,10.25,2465,-16.23,20250217,1998,3.35,20250210,3210,-35.67,20240312,1873,10.25,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N +20250307,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,15,2,0.73,10375,5,0.33,2075,2075,2075,2675,1445,2060,2075.00,0.25,0,0,2263,2161,2093,1991,1923,2127,1957,114,615,500,1440,5,1,22744503,472,-9.83,0.38,12,0.00,-211.00,5516.00,3225,20240223,-35.66,1873,20241206,10.78,2465,-15.82,20250217,1998,3.85,20250210,3210,-35.36,20240312,1873,10.78,20241206,0.30,N,066900,500,113 억,,56866,N,N,0,N,00,N 20250306,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,30,2,1.48,3057720,1500,55.95,2195,2195,2025,2635,1425,2030,2038.48,0.22,0,-568,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,469,-9.76,0.37,12,0.01,-211.00,5516.00,3225,20240223,-36.12,1873,20241206,9.98,2465,-16.43,20250217,1998,3.10,20250210,3210,-35.83,20240312,1873,9.98,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N 20250306,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,0,3,0.00,2428475,1193,44.50,2195,2195,2025,2635,1425,2030,2035.60,0.22,0,-544,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,462,-9.62,0.37,12,0.01,-211.00,5516.00,3225,20240223,-37.05,1873,20241206,8.38,2465,-17.65,20250217,1998,1.60,20250210,3210,-36.76,20240312,1873,8.38,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N 20250306,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,10,2,0.49,1111355,546,20.37,2195,2195,2025,2635,1425,2030,2035.45,0.22,0,71,2050,2040,2020,2010,1990,2045,2015,114,605,500,1420,5,1,22744503,464,-9.67,0.37,12,0.00,-211.00,5516.00,3225,20240223,-36.74,1873,20241206,8.92,2465,-17.24,20250217,1998,2.10,20250210,3210,-36.45,20240312,1873,8.92,20241206,0.30,N,066900,500,113 억,,49434,N,N,0,N,00,N diff --git a/066910/price/prices-20250301.csv b/066910/price/prices-20250301.csv index 28aa318d35ff..ef13d523cf16 100644 --- a/066910/price/prices-20250301.csv +++ b/066910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-3,5,-0.41,800234341,1030750,1007.89,734,835,720,951,513,732,776.37,0.00,0,38729,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,246,-1.85,1.12,12,3.05,-393.00,653.00,3628,20240320,-79.91,684,20250305,6.58,1179,-38.17,20250124,684,6.58,20250305,4060,-82.04,20240320,684,6.58,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-5,5,-0.68,774926559,995725,973.64,734,835,720,951,513,732,778.25,0.00,0,33795,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,246,-1.85,1.11,12,2.95,-393.00,653.00,3628,20240320,-79.96,684,20250305,6.29,1179,-38.34,20250124,684,6.29,20250305,4060,-82.09,20240320,684,6.29,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,5,2,0.68,751638196,963727,942.35,734,835,720,951,513,732,779.93,0.00,0,37700,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,249,-1.88,1.13,12,2.85,-393.00,653.00,3628,20240320,-79.69,684,20250305,7.75,1179,-37.49,20250124,684,7.75,20250305,4060,-81.85,20240320,684,7.75,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,10,2,1.37,718855411,919150,898.77,734,835,720,951,513,732,782.09,0.00,0,34299,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,251,-1.89,1.14,12,2.72,-393.00,653.00,3628,20240320,-79.55,684,20250305,8.48,1179,-37.07,20250124,684,8.48,20250305,4060,-81.72,20240320,684,8.48,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-10,5,-1.37,683446833,870699,851.39,734,835,720,951,513,732,784.94,0.00,0,6024,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,244,-1.84,1.11,12,2.58,-393.00,653.00,3628,20240320,-80.10,684,20250305,5.56,1179,-38.76,20250124,684,5.56,20250305,4060,-82.22,20240320,684,5.56,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,18,2,2.46,600041078,757027,740.24,734,835,725,951,513,732,792.63,0.00,0,5949,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,253,-1.91,1.15,12,2.24,-393.00,653.00,3628,20240320,-79.33,684,20250305,9.65,1179,-36.39,20250124,684,9.65,20250305,4060,-81.53,20240320,684,9.65,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,100558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,45,2,6.15,73835211,96591,94.45,734,790,725,951,513,732,764.41,0.00,0,13394,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,263,-1.98,1.19,12,0.29,-393.00,653.00,3628,20240320,-78.58,684,20250305,13.60,1179,-34.10,20250124,684,13.60,20250305,4060,-80.86,20240320,684,13.60,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250307,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-5,5,-0.68,3189925,4363,4.27,734,736,725,951,513,732,731.13,0.00,0,-1427,758,745,723,710,688,751,716,169,219,500,490,1,1,33784259,246,-1.85,1.11,12,0.01,-393.00,653.00,3628,20240320,-79.96,684,20250305,6.29,1179,-38.34,20250124,684,6.29,20250305,4060,-82.09,20240320,684,6.29,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250306,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,29,2,4.13,72534228,101029,54.49,717,736,701,913,493,703,717.66,0.00,0,23232,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,247,-1.86,1.12,12,0.30,-393.00,653.00,3628,20240320,-79.82,684,20250305,7.02,1179,-37.91,20250124,684,7.02,20250305,4060,-81.97,20240320,684,7.02,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250306,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,21,2,2.99,65802133,91808,49.52,717,736,701,913,493,703,716.74,0.00,0,21551,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,245,-1.84,1.11,12,0.27,-393.00,653.00,3628,20240320,-80.04,684,20250305,5.85,1179,-38.59,20250124,684,5.85,20250305,4060,-82.17,20240320,684,5.85,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250306,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,22,2,3.13,48400947,67768,36.55,717,736,701,913,493,703,714.22,0.00,0,9066,778,740,712,674,646,726,660,169,210,500,470,1,1,33784259,245,-1.84,1.11,12,0.20,-393.00,653.00,3628,20240320,-80.02,684,20250305,5.99,1179,-38.51,20250124,684,5.99,20250305,4060,-82.14,20240320,684,5.99,20250305,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250301.csv b/066970/price/prices-20250301.csv index cf0614cdcd6e..d3181a45abbe 100644 --- a/066970/price/prices-20250301.csv +++ b/066970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160559,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72500,700,2,0.97,21391841250,295147,72.79,70100,73800,70100,93300,50300,71800,72478.58,18.59,0,-33770,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26315,-13.50,2.38,12,0.81,-5372.00,30468.00,199000,20240325,-63.57,70100,20250307,3.42,94000,-22.87,20250121,70100,3.42,20250307,199000,-63.57,20240325,70100,3.42,20250307,1.48,N,066970,500,181 억,,6749195,N,N,6333,N,00,N +20250307,150602,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72400,600,2,0.84,19482925200,268905,66.31,70100,73800,70100,93300,50300,71800,72452.82,18.59,0,-33147,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26279,-13.48,2.38,12,0.74,-5372.00,30468.00,199000,20240325,-63.62,70100,20250307,3.28,94000,-22.98,20250121,70100,3.28,20250307,199000,-63.62,20240325,70100,3.28,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,140600,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72450,650,2,0.91,16461778600,227060,55.99,70100,73800,70100,93300,50300,71800,72499.69,18.59,0,-20799,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26297,-13.49,2.38,12,0.63,-5372.00,30468.00,199000,20240325,-63.59,70100,20250307,3.35,94000,-22.93,20250121,70100,3.35,20250307,199000,-63.59,20240325,70100,3.35,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,130601,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72500,700,2,0.97,13891342900,191791,47.30,70100,73800,70100,93300,50300,71800,72429.59,18.59,0,-12659,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26315,-13.50,2.38,12,0.53,-5372.00,30468.00,199000,20240325,-63.57,70100,20250307,3.42,94000,-22.87,20250121,70100,3.42,20250307,199000,-63.57,20240325,70100,3.42,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,120602,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72500,700,2,0.97,11956230550,165069,40.71,70100,73800,70100,93300,50300,71800,72431.71,18.59,0,-2871,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26315,-13.50,2.38,12,0.45,-5372.00,30468.00,199000,20240325,-63.57,70100,20250307,3.42,94000,-22.87,20250121,70100,3.42,20250307,199000,-63.57,20240325,70100,3.42,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,110600,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,73400,1600,2,2.23,9639087850,133245,32.86,70100,73800,70100,93300,50300,71800,72341.08,18.59,0,5404,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26642,-13.66,2.41,12,0.37,-5372.00,30468.00,199000,20240325,-63.12,70100,20250307,4.71,94000,-21.91,20250121,70100,4.71,20250307,199000,-63.12,20240325,70100,4.71,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,100558,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72400,600,2,0.84,5686583550,79346,19.57,70100,72600,70100,93300,50300,71800,71668.18,18.59,0,-1365,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26279,-13.48,2.38,12,0.22,-5372.00,30468.00,199000,20240325,-63.62,70100,20250307,3.28,94000,-22.98,20250121,70100,3.28,20250307,199000,-63.62,20240325,70100,3.28,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N +20250307,090602,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,71700,-100,5,-0.14,1387331600,19620,4.84,70100,71700,70100,93300,50300,71800,70710.07,18.59,0,3751,77533,74666,73133,70266,68733,73900,69500,181,21500,500,50260,100,1,36297174,26025,-13.35,2.35,12,0.05,-5372.00,30468.00,199000,20240325,-63.97,70100,20250307,2.28,94000,-23.72,20250121,70100,2.28,20250307,199000,-63.97,20240325,70100,2.28,20250307,1.48,N,066970,500,181 억,,6749195,N,N,5469,N,00,N 20250306,160557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71800,-900,5,-1.24,29377825500,400988,78.34,73500,76000,71600,94500,50900,72700,73269.26,18.65,0,-34205,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26061,-13.37,2.36,12,1.10,-5372.00,30468.00,199000,20240325,-63.92,70400,20250305,1.99,94000,-23.62,20250121,70400,1.99,20250305,199000,-63.92,20240325,70400,1.99,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5469,N,00,N 20250306,150556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71700,-1000,5,-1.38,27083608350,369012,72.09,73500,76000,71600,94500,50900,72700,73394.93,18.65,0,-36842,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26025,-13.35,2.35,12,1.02,-5372.00,30468.00,199000,20240325,-63.97,70400,20250305,1.85,94000,-23.72,20250121,70400,1.85,20250305,199000,-63.97,20240325,70400,1.85,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N 20250306,140556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72200,-500,5,-0.69,23058763750,313072,61.16,73500,76000,71800,94500,50900,72700,73653.23,18.65,0,-31547,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26207,-13.44,2.37,12,0.86,-5372.00,30468.00,199000,20240325,-63.72,70400,20250305,2.56,94000,-23.19,20250121,70400,2.56,20250305,199000,-63.72,20240325,70400,2.56,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N diff --git a/066980/price/prices-20250301.csv b/066980/price/prices-20250301.csv index aaec1e402933..aee7a1b54f07 100644 --- a/066980/price/prices-20250301.csv +++ b/066980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160559,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1474,-11,5,-0.74,92266998,62107,73.36,1482,1510,1470,1930,1040,1485,1485.61,0.92,0,3973,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,766,81.89,0.57,12,0.12,18.00,2605.00,3970,20240315,-62.87,1470,20250307,0.27,1926,-23.47,20250206,1470,0.27,20250307,3970,-62.87,20240315,1470,0.27,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,150603,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1477,-8,5,-0.54,83975305,56491,66.73,1482,1510,1470,1930,1040,1485,1486.53,0.92,0,4843,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,767,82.06,0.57,12,0.11,18.00,2605.00,3970,20240315,-62.80,1470,20250307,0.48,1926,-23.31,20250206,1470,0.48,20250307,3970,-62.80,20240315,1470,0.48,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,140600,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1474,-11,5,-0.74,74344572,49987,59.04,1482,1510,1470,1930,1040,1485,1487.28,0.92,0,4370,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,766,81.89,0.57,12,0.10,18.00,2605.00,3970,20240315,-62.87,1470,20250307,0.27,1926,-23.47,20250206,1470,0.27,20250307,3970,-62.87,20240315,1470,0.27,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,130601,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1492,7,2,0.47,65321465,43905,51.86,1482,1510,1470,1930,1040,1485,1487.79,0.92,0,3450,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,775,82.89,0.57,12,0.08,18.00,2605.00,3970,20240315,-62.42,1470,20250307,1.50,1926,-22.53,20250206,1470,1.50,20250307,3970,-62.42,20240315,1470,1.50,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,120602,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1495,10,2,0.67,59378205,39911,47.14,1482,1510,1470,1930,1040,1485,1487.77,0.92,0,2082,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,776,83.06,0.57,12,0.08,18.00,2605.00,3970,20240315,-62.34,1470,20250307,1.70,1926,-22.38,20250206,1470,1.70,20250307,3970,-62.34,20240315,1470,1.70,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,110601,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1489,4,2,0.27,52492457,35300,41.70,1482,1510,1470,1930,1040,1485,1487.04,0.92,0,1438,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,773,82.72,0.57,12,0.07,18.00,2605.00,3970,20240315,-62.49,1470,20250307,1.29,1926,-22.69,20250206,1470,1.29,20250307,3970,-62.49,20240315,1470,1.29,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,100558,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1498,13,2,0.88,33028892,22274,26.31,1482,1510,1470,1930,1040,1485,1482.85,0.92,0,2032,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,778,83.22,0.58,12,0.04,18.00,2605.00,3970,20240315,-62.27,1470,20250307,1.90,1926,-22.22,20250206,1470,1.90,20250307,3970,-62.27,20240315,1470,1.90,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N +20250307,090602,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1485,0,3,0.00,15926658,10810,12.77,1482,1485,1470,1930,1040,1485,1473.33,0.92,0,2175,1533,1509,1495,1471,1457,1502,1464,260,445,500,920,1,1,51935125,771,82.50,0.57,12,0.02,18.00,2605.00,3970,20240315,-62.59,1470,20250307,1.02,1926,-22.90,20250206,1470,1.02,20250307,3970,-62.59,20240315,1470,1.02,20250307,0.76,N,066980,500,259 억,,476162,N,N,0,N,00,N 20250306,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1485,-16,5,-1.07,126388796,84598,106.78,1503,1519,1481,1951,1051,1501,1493.99,0.93,0,-4941,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,771,82.50,0.57,12,0.16,18.00,2605.00,3970,20240315,-62.59,1470,20250304,1.02,1926,-22.90,20250206,1470,1.02,20250304,3970,-62.59,20240315,1470,1.02,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N 20250306,150557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1495,-6,5,-0.40,123067284,82363,103.96,1503,1519,1481,1951,1051,1501,1494.21,0.93,0,-4938,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,776,83.06,0.57,12,0.16,18.00,2605.00,3970,20240315,-62.34,1470,20250304,1.70,1926,-22.38,20250206,1470,1.70,20250304,3970,-62.34,20240315,1470,1.70,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N 20250306,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1492,-9,5,-0.60,110897582,74192,93.65,1503,1519,1489,1951,1051,1501,1494.74,0.93,0,-4200,1544,1522,1508,1486,1472,1533,1497,260,450,500,930,1,1,51935125,775,82.89,0.57,12,0.14,18.00,2605.00,3970,20240315,-62.42,1470,20250304,1.50,1926,-22.53,20250206,1470,1.50,20250304,3970,-62.42,20240315,1470,1.50,20250304,0.75,N,066980,500,259 억,,481103,N,N,0,N,00,N diff --git a/067000/price/prices-20250301.csv b/067000/price/prices-20250301.csv index a3756dca6306..ac262ade9e0d 100644 --- a/067000/price/prices-20250301.csv +++ b/067000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1656,4,2,0.24,333598045,197018,123.25,1642,1728,1622,2145,1157,1652,1693.24,1.44,0,25772,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1158,20.96,1.09,12,0.28,79.00,1517.00,3135,20240228,-47.18,1300,20241115,27.38,1730,-4.28,20250115,1451,14.13,20250203,3020,-45.17,20240327,1300,27.38,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1671,19,2,1.15,317376335,187235,117.13,1642,1728,1622,2145,1157,1652,1695.07,1.44,0,29676,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1168,21.15,1.10,12,0.27,79.00,1517.00,3135,20240228,-46.70,1300,20241115,28.54,1730,-3.41,20250115,1451,15.16,20250203,3020,-44.67,20240327,1300,28.54,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,140600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1690,38,2,2.30,294059265,173239,108.37,1642,1728,1622,2145,1157,1652,1697.42,1.44,0,26879,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1181,21.39,1.11,12,0.25,79.00,1517.00,3135,20240228,-46.09,1300,20241115,30.00,1730,-2.31,20250115,1451,16.47,20250203,3020,-44.04,20240327,1300,30.00,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,130601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1720,68,2,4.12,257278115,151654,94.87,1642,1728,1622,2145,1157,1652,1696.48,1.44,0,27329,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1202,21.77,1.13,12,0.22,79.00,1517.00,3135,20240228,-45.14,1300,20241115,32.31,1730,-0.58,20250115,1451,18.54,20250203,3020,-43.05,20240327,1300,32.31,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,120602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1696,44,2,2.66,128671802,76498,47.85,1642,1699,1622,2145,1157,1652,1682.03,1.44,0,18188,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1186,21.47,1.12,12,0.11,79.00,1517.00,3135,20240228,-45.90,1300,20241115,30.46,1730,-1.97,20250115,1451,16.88,20250203,3020,-43.84,20240327,1300,30.46,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,110601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1684,32,2,1.94,71600747,42764,26.75,1642,1693,1622,2145,1157,1652,1674.33,1.44,0,1098,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1177,21.32,1.11,12,0.06,79.00,1517.00,3135,20240228,-46.28,1300,20241115,29.54,1730,-2.66,20250115,1451,16.06,20250203,3020,-44.24,20240327,1300,29.54,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,100558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1662,10,2,0.61,16076581,9723,6.08,1642,1662,1622,2145,1157,1652,1653.46,1.44,0,-645,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1162,21.04,1.10,12,0.01,79.00,1517.00,3135,20240228,-46.99,1300,20241115,27.85,1730,-3.93,20250115,1451,14.54,20250203,3020,-44.97,20240327,1300,27.85,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N +20250307,090602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1650,-2,5,-0.12,572098,350,0.22,1642,1650,1622,2145,1157,1652,1634.31,1.44,0,44,1692,1671,1636,1615,1580,1682,1626,354,493,500,1180,1,1,69903446,1153,20.89,1.09,12,0.00,79.00,1517.00,3135,20240228,-47.37,1300,20241115,26.92,1730,-4.62,20250115,1451,13.71,20250203,3020,-45.36,20240327,1300,26.92,20241115,1.77,N,067000,500,353 억,,1009502,N,N,369,N,00,N 20250306,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1652,22,2,1.35,260833318,159853,242.16,1630,1657,1601,2115,1141,1630,1631.71,1.21,0,3248,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1155,20.91,1.09,12,0.23,79.00,1517.00,3135,20240228,-47.30,1300,20241115,27.08,1730,-4.51,20250115,1451,13.85,20250203,3020,-45.30,20240327,1300,27.08,20241115,1.78,N,067000,500,353 억,,846227,N,N,369,N,00,N 20250306,150557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1644,14,2,0.86,250316019,153481,232.51,1630,1657,1601,2115,1141,1630,1630.93,1.21,0,3771,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1149,20.81,1.08,12,0.22,79.00,1517.00,3135,20240228,-47.56,1300,20241115,26.46,1730,-4.97,20250115,1451,13.30,20250203,3020,-45.56,20240327,1300,26.46,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N 20250306,140556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1646,16,2,0.98,239393305,146855,222.47,1630,1657,1601,2115,1141,1630,1630.13,1.21,0,7515,1676,1652,1606,1582,1536,1665,1595,354,485,500,1170,1,1,69903446,1151,20.84,1.09,12,0.21,79.00,1517.00,3135,20240228,-47.50,1300,20241115,26.62,1730,-4.86,20250115,1451,13.44,20250203,3020,-45.50,20240327,1300,26.62,20241115,1.78,N,067000,500,353 억,,846227,N,N,19,N,00,N diff --git a/067010/price/prices-20250301.csv b/067010/price/prices-20250301.csv index ab2d954cc140..654d27669af9 100644 --- a/067010/price/prices-20250301.csv +++ b/067010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,-5,5,-0.16,18713067,5968,77.08,3115,3165,3100,4065,2195,3130,3135.57,1.04,0,-355,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,384,14.60,0.68,03,0.05,214.00,4620.00,3815,20240223,-18.09,2660,20240911,17.48,3390,-7.82,20250210,2770,12.82,20250203,3710,-15.77,20240307,2660,17.48,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,5,2,0.16,15225407,4852,62.66,3115,3165,3100,4065,2195,3130,3137.97,1.04,0,-386,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,385,14.65,0.68,03,0.04,214.00,4620.00,3815,20240223,-17.82,2660,20240911,17.86,3390,-7.52,20250210,2770,13.18,20250203,3710,-15.50,20240307,2660,17.86,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,35,2,1.12,13380452,4267,55.11,3115,3165,3100,4065,2195,3130,3135.80,1.04,0,-259,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,389,14.79,0.69,03,0.03,214.00,4620.00,3815,20240223,-17.04,2660,20240911,18.98,3390,-6.64,20250210,2770,14.26,20250203,3710,-14.69,20240307,2660,18.98,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,15,2,0.48,8442235,2703,34.91,3115,3145,3100,4065,2195,3130,3123.28,1.04,0,-136,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,387,14.70,0.68,03,0.02,214.00,4620.00,3815,20240223,-17.56,2660,20240911,18.23,3390,-7.23,20250210,2770,13.54,20250203,3710,-15.23,20240307,2660,18.23,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,7598630,2434,31.43,3115,3145,3100,4065,2195,3130,3121.87,1.04,0,-185,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,385,14.63,0.68,03,0.02,214.00,4620.00,3815,20240223,-17.96,2660,20240911,17.67,3390,-7.67,20250210,2770,13.00,20250203,3710,-15.63,20240307,2660,17.67,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-25,5,-0.80,6437450,2063,26.64,3115,3145,3100,4065,2195,3130,3120.43,1.04,0,-144,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,382,14.51,0.67,03,0.02,214.00,4620.00,3815,20240223,-18.61,2660,20240911,16.73,3390,-8.41,20250210,2770,12.09,20250203,3710,-16.31,20240307,2660,16.73,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,100559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-25,5,-0.80,1945625,626,8.08,3115,3145,3100,4065,2195,3130,3108.03,1.04,0,79,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,382,14.51,0.67,03,0.01,214.00,4620.00,3815,20240223,-18.61,2660,20240911,16.73,3390,-8.41,20250210,2770,12.09,20250203,3710,-16.31,20240307,2660,16.73,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N +20250307,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-15,5,-0.48,3115,1,0.01,3115,3115,3115,4065,2195,3130,3115.00,1.04,0,0,3183,3156,3113,3086,3043,3170,3100,68,935,500,2310,5,1,12294000,383,14.56,0.67,03,0.00,214.00,4620.00,3815,20240223,-18.35,2660,20240911,17.11,3390,-8.11,20250210,2770,12.45,20250203,3710,-16.04,20240307,2660,17.11,20240911,1.18,N,067010,500,68 억,,128126,N,N,0,N,00,N 20250306,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,25,2,0.81,24063110,7721,61.66,3070,3140,3070,4035,2175,3105,3116.58,1.04,0,-537,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,385,14.63,0.68,03,0.06,214.00,4620.00,3865,20240222,-19.02,2660,20240911,17.67,3390,-7.67,20250210,2770,13.00,20250203,3725,-15.97,20240306,2660,17.67,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N 20250306,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21794485,6997,55.88,3070,3140,3070,4035,2175,3105,3114.83,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N 20250306,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,21772505,6990,55.82,3070,3140,3070,4035,2175,3105,3114.81,1.04,0,-199,3195,3150,3085,3040,2975,3172,3062,68,930,500,2290,5,1,12294000,386,14.67,0.68,03,0.06,214.00,4620.00,3865,20240222,-18.76,2660,20240911,18.05,3390,-7.37,20250210,2770,13.36,20250203,3725,-15.70,20240306,2660,18.05,20240911,1.21,N,067010,500,68 억,,128163,N,N,0,N,00,N diff --git a/067080/price/prices-20250301.csv b/067080/price/prices-20250301.csv index 603ddb9eb88d..783021588a00 100644 --- a/067080/price/prices-20250301.csv +++ b/067080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10460,-40,5,-0.38,934845845,89222,61.53,10550,10590,10380,13650,7350,10500,10477.77,0.95,0,-1045,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1947,-168.71,2.36,12,0.48,-62.00,4426.00,24150,20241016,-56.69,8290,20240805,26.18,13690,-23.59,20250219,9960,5.02,20250213,24150,-56.69,20241016,8290,26.18,20240805,4.55,N,067080,500,93 억,,176547,N,N,89,N,00,N +20250307,150603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10430,-70,5,-0.67,862902605,82328,56.77,10550,10590,10380,13650,7350,10500,10481.28,0.95,0,-947,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1942,-168.23,2.36,12,0.44,-62.00,4426.00,24150,20241016,-56.81,8290,20240805,25.81,13690,-23.81,20250219,9960,4.72,20250213,24150,-56.81,20241016,8290,25.81,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,140601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10470,-30,5,-0.29,642635135,61218,42.22,10550,10590,10380,13650,7350,10500,10497.49,0.95,0,3228,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1949,-168.87,2.37,12,0.33,-62.00,4426.00,24150,20241016,-56.65,8290,20240805,26.30,13690,-23.52,20250219,9960,5.12,20250213,24150,-56.65,20241016,8290,26.30,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,130602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10580,80,2,0.76,504102985,48017,33.11,10550,10590,10380,13650,7350,10500,10498.43,0.95,0,3004,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1970,-170.65,2.39,12,0.26,-62.00,4426.00,24150,20241016,-56.19,8290,20240805,27.62,13690,-22.72,20250219,9960,6.22,20250213,24150,-56.19,20241016,8290,27.62,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,120603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10470,-30,5,-0.29,405276075,38648,26.65,10550,10580,10380,13650,7350,10500,10486.34,0.95,0,-2759,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1949,-168.87,2.37,12,0.21,-62.00,4426.00,24150,20241016,-56.65,8290,20240805,26.30,13690,-23.52,20250219,9960,5.12,20250213,24150,-56.65,20241016,8290,26.30,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,110601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10570,70,2,0.67,325195180,31024,21.39,10550,10580,10380,13650,7350,10500,10482.05,0.95,0,-3518,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1968,-170.48,2.39,12,0.17,-62.00,4426.00,24150,20241016,-56.23,8290,20240805,27.50,13690,-22.79,20250219,9960,6.12,20250213,24150,-56.23,20241016,8290,27.50,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,100559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10490,-10,5,-0.10,212823150,20351,14.03,10550,10550,10380,13650,7350,10500,10457.63,0.95,0,-2512,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1953,-169.19,2.37,12,0.11,-62.00,4426.00,24150,20241016,-56.56,8290,20240805,26.54,13690,-23.37,20250219,9960,5.32,20250213,24150,-56.56,20241016,8290,26.54,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N +20250307,090603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10510,10,2,0.10,67514150,6457,4.45,10550,10550,10380,13650,7350,10500,10455.96,0.95,0,-2205,11046,10772,10626,10352,10206,10700,10280,93,3150,500,6720,10,1,18616650,1957,-169.52,2.37,12,0.03,-62.00,4426.00,24150,20241016,-56.48,8290,20240805,26.78,13690,-23.23,20250219,9960,5.52,20250213,24150,-56.48,20241016,8290,26.78,20240805,4.55,N,067080,500,93 억,,176547,N,N,42,N,00,N 20250306,160558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10500,-270,5,-2.51,1521505685,143303,107.03,10900,10900,10480,14000,7540,10770,10618.24,1.11,0,-30687,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1955,-169.35,2.37,12,0.77,-62.00,4426.00,24150,20241016,-56.52,8290,20240805,26.66,13690,-23.30,20250219,9960,5.42,20250213,24150,-56.52,20241016,8290,26.66,20240805,4.61,N,067080,500,93 억,,207350,N,N,42,N,00,N 20250306,150557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10530,-240,5,-2.23,1350614125,127033,94.88,10900,10900,10520,14000,7540,10770,10631.99,1.11,0,-30947,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1960,-169.84,2.38,12,0.68,-62.00,4426.00,24150,20241016,-56.40,8290,20240805,27.02,13690,-23.08,20250219,9960,5.72,20250213,24150,-56.40,20241016,8290,27.02,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N 20250306,140557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10590,-180,5,-1.67,1188228695,111649,83.39,10900,10900,10550,14000,7540,10770,10642.54,1.11,0,-29448,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1972,-170.81,2.39,12,0.60,-62.00,4426.00,24150,20241016,-56.15,8290,20240805,27.74,13690,-22.64,20250219,9960,6.33,20250213,24150,-56.15,20241016,8290,27.74,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N diff --git a/067160/price/prices-20250301.csv b/067160/price/prices-20250301.csv index 193dde786136..bf5984ae9070 100644 --- a/067160/price/prices-20250301.csv +++ b/067160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83700,-300,5,-0.36,13721650350,165480,26.91,83500,84500,81700,109200,58800,84000,82917.03,36.13,0,-11877,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9621,12.90,2.88,12,1.44,6489.00,29091.00,143800,20240711,-41.79,78600,20250131,6.49,135900,-38.41,20250206,78600,6.49,20250131,143800,-41.79,20240711,78600,6.49,20250131,1.96,N,067160,500,57 억,,4153410,N,N,44,N,00,N +20250307,150604,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83000,-1000,5,-1.19,12301556400,148409,24.13,83500,84500,81700,109200,58800,84000,82889.53,36.13,0,-9861,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9541,12.79,2.85,12,1.29,6489.00,29091.00,143800,20240711,-42.28,78600,20250131,5.60,135900,-38.93,20250206,78600,5.60,20250131,143800,-42.28,20240711,78600,5.60,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,140601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82200,-1800,5,-2.14,9572255250,115231,18.74,83500,84500,81700,109200,58800,84000,83070.11,36.13,0,-18386,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9449,12.67,2.83,12,1.00,6489.00,29091.00,143800,20240711,-42.84,78600,20250131,4.58,135900,-39.51,20250206,78600,4.58,20250131,143800,-42.84,20240711,78600,4.58,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,130602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84200,200,2,0.24,6095287100,73271,11.91,83500,84300,81700,109200,58800,84000,83188.22,36.13,0,-8493,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9679,12.98,2.89,12,0.64,6489.00,29091.00,143800,20240711,-41.45,78600,20250131,7.12,135900,-38.04,20250206,78600,7.12,20250131,143800,-41.45,20240711,78600,7.12,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,120603,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83700,-300,5,-0.36,4981762800,60015,9.76,83500,83900,81700,109200,58800,84000,83008.56,36.13,0,-7465,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9621,12.90,2.88,12,0.52,6489.00,29091.00,143800,20240711,-41.79,78600,20250131,6.49,135900,-38.41,20250206,78600,6.49,20250131,143800,-41.79,20240711,78600,6.49,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,110602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83800,-200,5,-0.24,4216977800,50866,8.27,83500,83900,81700,109200,58800,84000,82903.58,36.13,0,-8967,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9633,12.91,2.88,12,0.44,6489.00,29091.00,143800,20240711,-41.72,78600,20250131,6.62,135900,-38.34,20250206,78600,6.62,20250131,143800,-41.72,20240711,78600,6.62,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,100559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82900,-1100,5,-1.31,2827697250,34173,5.56,83500,83900,81700,109200,58800,84000,82746.39,36.13,0,-9202,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9529,12.78,2.85,12,0.30,6489.00,29091.00,143800,20240711,-42.35,78600,20250131,5.47,135900,-39.00,20250206,78600,5.47,20250131,143800,-42.35,20240711,78600,5.47,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N +20250307,090603,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83100,-900,5,-1.07,889049100,10715,1.74,83500,83900,82200,109200,58800,84000,82972.00,36.13,0,-589,95866,89932,86166,80232,76466,88050,78350,57,25200,500,60480,100,1,11494767,9552,12.81,2.86,12,0.09,6489.00,29091.00,143800,20240711,-42.21,78600,20250131,5.73,135900,-38.85,20250206,78600,5.73,20250131,143800,-42.21,20240711,78600,5.73,20250131,1.96,N,067160,500,57 억,,4153410,N,N,71,N,00,N 20250306,160559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-9000,5,-9.68,52125135050,612218,288.44,92100,92100,82400,120900,65100,93000,85139.84,36.40,0,-84805,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9656,12.94,2.89,12,5.33,6489.00,29091.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,2.00,N,067160,500,57 억,,4183532,N,N,71,N,00,N 20250306,150558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82900,-10100,5,-10.86,49084691950,575863,271.31,92100,92100,82400,120900,65100,93000,85233.27,36.40,0,-75654,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9529,12.78,2.85,12,5.01,6489.00,29091.00,143800,20240711,-42.35,78600,20250131,5.47,135900,-39.00,20250206,78600,5.47,20250131,143800,-42.35,20240711,78600,5.47,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N 20250306,140557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-9000,5,-9.68,41481882050,484325,228.19,92100,92100,83300,120900,65100,93000,85644.94,36.40,0,-48550,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9656,12.94,2.89,12,4.21,6489.00,29091.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N diff --git a/067170/price/prices-20250301.csv b/067170/price/prices-20250301.csv index 2c87adbb589b..75a5a8ec2674 100644 --- a/067170/price/prices-20250301.csv +++ b/067170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160601,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2945,-30,5,-1.01,38156799,12937,56.56,2960,2975,2930,3865,2085,2975,2949.43,0.99,0,-986,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,453,-2.63,0.34,12,0.08,-1120.00,8731.00,4815,20240531,-38.84,2930,20250307,0.51,4065,-27.55,20250113,2930,0.51,20250307,4815,-38.84,20240531,2930,0.51,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,150604,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2945,-30,5,-1.01,35915310,12176,53.24,2960,2975,2930,3865,2085,2975,2949.68,0.99,0,-765,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,453,-2.63,0.34,12,0.08,-1120.00,8731.00,4815,20240531,-38.84,2930,20250307,0.51,4065,-27.55,20250113,2930,0.51,20250307,4815,-38.84,20240531,2930,0.51,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,140601,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2965,-10,5,-0.34,31117065,10547,46.11,2960,2975,2930,3865,2085,2975,2950.32,0.99,0,-826,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,456,-2.65,0.34,12,0.07,-1120.00,8731.00,4815,20240531,-38.42,2930,20250307,1.19,4065,-27.06,20250113,2930,1.19,20250307,4815,-38.42,20240531,2930,1.19,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,130602,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,29498750,10001,43.73,2960,2975,2930,3865,2085,2975,2949.58,0.99,0,-647,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.06,-1120.00,8731.00,4815,20240531,-38.53,2930,20250307,1.02,4065,-27.18,20250113,2930,1.02,20250307,4815,-38.53,20240531,2930,1.02,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,120603,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2970,-5,5,-0.17,28644350,9713,42.47,2960,2975,2930,3865,2085,2975,2949.07,0.99,0,-427,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,457,-2.65,0.34,12,0.06,-1120.00,8731.00,4815,20240531,-38.32,2930,20250307,1.37,4065,-26.94,20250113,2930,1.37,20250307,4815,-38.32,20240531,2930,1.37,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,110602,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,23339025,7913,34.60,2960,2965,2930,3865,2085,2975,2949.45,0.99,0,-421,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-38.53,2930,20250307,1.02,4065,-27.18,20250113,2930,1.02,20250307,4815,-38.53,20240531,2930,1.02,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,100600,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2940,-35,5,-1.18,11201535,3799,16.61,2960,2965,2930,3865,2085,2975,2948.55,0.99,0,-382,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,453,-2.62,0.34,12,0.02,-1120.00,8731.00,4815,20240531,-38.94,2930,20250307,0.34,4065,-27.68,20250113,2930,0.34,20250307,4815,-38.94,20240531,2930,0.34,20250307,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N +20250307,090604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,1228045,416,1.82,2960,2960,2940,3865,2085,2975,2952.03,0.99,0,-359,3011,2992,2961,2942,2911,2977,2927,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.53,2930,20250306,1.02,4065,-27.18,20250113,2930,1.02,20250306,4815,-38.53,20240531,2930,1.02,20250306,0.30,N,067170,500,76 억,,151759,N,N,0,N,00,N 20250306,160559,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2975,0,3,0.00,67031454,22670,136.64,2980,2980,2930,3865,2085,2975,2956.84,0.97,0,-882,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,458,-2.66,0.34,12,0.15,-1120.00,8731.00,4815,20240531,-38.21,2930,20250306,1.54,4065,-26.81,20250113,2930,1.54,20250306,4815,-38.21,20240531,2930,1.54,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N 20250306,150558,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,60076294,20324,122.50,2980,2980,2930,3865,2085,2975,2955.93,0.97,0,-837,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.13,-1120.00,8731.00,4815,20240531,-38.53,2930,20250306,1.02,4065,-27.18,20250113,2930,1.02,20250306,4815,-38.53,20240531,2930,1.02,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N 20250306,140557,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,58739369,19872,119.78,2980,2980,2930,3865,2085,2975,2955.89,0.97,0,-742,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.13,-1120.00,8731.00,4815,20240531,-38.53,2930,20250306,1.02,4065,-27.18,20250113,2930,1.02,20250306,4815,-38.53,20240531,2930,1.02,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N diff --git a/067280/price/prices-20250301.csv b/067280/price/prices-20250301.csv index 4578530625f7..3abbaf94dec7 100644 --- a/067280/price/prices-20250301.csv +++ b/067280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,250,2,0.78,127309000,3971,106.40,31900,32350,31400,41500,22400,31950,32059.04,7.22,0,100,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1908,6.14,0.88,12,0.07,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32350,-0.46,20250307,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32100,150,2,0.47,122417400,3819,102.33,31900,32350,31400,41500,22400,31950,32054.83,7.22,0,120,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1902,6.12,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.83,28000,20240805,14.64,32350,-0.77,20250307,28050,14.44,20250115,37250,-13.83,20240327,28000,14.64,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,140602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,100,2,0.31,111093650,3466,92.87,31900,32350,31400,41500,22400,31950,32052.41,7.22,0,396,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1900,6.11,0.88,12,0.06,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32350,-0.93,20250307,28050,14.26,20250115,37250,-13.96,20240327,28000,14.46,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,130603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,-250,5,-0.78,108109900,3373,90.38,31900,32350,31400,41500,22400,31950,32051.56,7.22,0,398,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1879,6.05,0.87,12,0.06,5242.00,36488.00,37250,20240327,-14.90,28000,20240805,13.21,32350,-2.01,20250307,28050,13.01,20250115,37250,-14.90,20240327,28000,13.21,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,120604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32200,250,2,0.78,101348600,3162,84.73,31900,32350,31400,41500,22400,31950,32052.06,7.22,0,381,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1908,6.14,0.88,12,0.05,5242.00,36488.00,37250,20240327,-13.56,28000,20240805,15.00,32350,-0.46,20250307,28050,14.80,20250115,37250,-13.56,20240327,28000,15.00,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,110602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,350,2,1.10,47161375,1468,39.34,31900,32350,31800,41500,22400,31950,32126.28,7.22,0,232,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1914,6.16,0.89,12,0.02,5242.00,36488.00,37250,20240327,-13.29,28000,20240805,15.36,32350,-0.15,20250307,28050,15.15,20250115,37250,-13.29,20240327,28000,15.36,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,100600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32000,50,2,0.16,8656000,271,7.26,31900,32000,31800,41500,22400,31950,31940.96,7.22,0,75,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1897,6.10,0.88,12,0.00,5242.00,36488.00,37250,20240327,-14.09,28000,20240805,14.29,32000,0.00,20250306,28050,14.08,20250115,37250,-14.09,20240327,28000,14.29,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N +20250307,090604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,-50,5,-0.16,287100,9,0.24,31900,31900,31900,41500,22400,31950,31900.00,7.22,0,-8,32216,32082,31866,31732,31516,32150,31800,30,9550,500,23640,50,1,5926779,1891,6.09,0.87,12,0.00,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,427673,N,N,0,N,00,N 20250306,160559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31950,200,2,0.63,118127275,3710,200.00,31750,32000,31650,41250,22250,31750,31840.24,7.17,0,796,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1894,6.10,0.88,12,0.06,5242.00,36488.00,37250,20240327,-14.23,28000,20240805,14.11,32000,-0.16,20250306,28050,13.90,20250115,37250,-14.23,20240327,28000,14.11,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N 20250306,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,150,2,0.47,93202775,2929,157.90,31750,32000,31650,41250,22250,31750,31820.68,7.17,0,867,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1891,6.09,0.87,12,0.05,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N 20250306,140558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,150,2,0.47,78867875,2479,133.64,31750,32000,31650,41250,22250,31750,31814.39,7.17,0,854,32183,31966,31733,31516,31283,32075,31625,30,9500,500,23490,50,1,5926779,1891,6.09,0.87,12,0.04,5242.00,36488.00,37250,20240327,-14.36,28000,20240805,13.93,32000,-0.31,20250306,28050,13.73,20250115,37250,-14.36,20240327,28000,13.93,20240805,0.56,N,067280,500,29 억,,424895,N,N,0,N,00,N diff --git a/067290/price/prices-20250301.csv b/067290/price/prices-20250301.csv index 6425e504b3bf..b730d54bbd01 100644 --- a/067290/price/prices-20250301.csv +++ b/067290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,3,2,0.21,60360817,42724,115.09,1414,1423,1407,1843,993,1418,1412.81,0.81,0,-13638,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,758,-2.03,4.32,12,0.08,-700.00,329.00,2104,20240227,-32.46,1219,20241115,16.57,1634,-13.04,20250108,1405,1.14,20250304,2195,-35.26,20240325,1281,10.93,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,150604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-1,5,-0.07,59049304,41799,112.60,1414,1423,1407,1843,993,1418,1412.70,0.81,0,-13846,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,756,-2.02,4.31,12,0.08,-700.00,329.00,2104,20240227,-32.65,1219,20241115,16.24,1634,-13.28,20250108,1405,0.85,20250304,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,0,3,0.00,55994638,39641,106.79,1414,1423,1407,1843,993,1418,1412.54,0.81,0,-12785,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,757,-2.03,4.31,12,0.07,-700.00,329.00,2104,20240227,-32.60,1219,20241115,16.32,1634,-13.22,20250108,1405,0.93,20250304,2195,-35.40,20240325,1281,10.69,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,5,2,0.35,54325791,38461,103.61,1414,1423,1407,1843,993,1418,1412.49,0.81,0,-12641,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,760,-2.03,4.33,12,0.07,-700.00,329.00,2104,20240227,-32.37,1219,20241115,16.74,1634,-12.91,20250108,1405,1.28,20250304,2195,-35.17,20240325,1281,11.09,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1413,-5,5,-0.35,38802304,27493,74.06,1414,1420,1407,1843,993,1418,1411.35,0.81,0,-9369,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,754,-2.02,4.29,12,0.05,-700.00,329.00,2104,20240227,-32.84,1219,20241115,15.91,1634,-13.53,20250108,1405,0.57,20250304,2195,-35.63,20240325,1281,10.30,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,-4,5,-0.28,16480441,11671,31.44,1414,1420,1408,1843,993,1418,1412.08,0.81,0,-2997,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,755,-2.02,4.30,12,0.02,-700.00,329.00,2104,20240227,-32.79,1219,20241115,16.00,1634,-13.46,20250108,1405,0.64,20250304,2195,-35.58,20240325,1281,10.38,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1416,-2,5,-0.14,10688918,7566,20.38,1414,1420,1408,1843,993,1418,1412.76,0.81,0,-2423,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,756,-2.02,4.30,12,0.01,-700.00,329.00,2104,20240227,-32.70,1219,20241115,16.16,1634,-13.34,20250108,1405,0.78,20250304,2195,-35.49,20240325,1281,10.54,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N +20250307,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-1,5,-0.07,959350,679,1.83,1414,1417,1410,1843,993,1418,1412.89,0.81,0,-635,1444,1431,1421,1408,1398,1426,1403,267,425,500,990,1,1,53376126,756,-2.02,4.31,12,0.00,-700.00,329.00,2104,20240227,-32.65,1219,20241115,16.24,1634,-13.28,20250108,1405,0.85,20250304,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,431457,N,N,0,N,00,N 20250306,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-5,5,-0.35,52471420,36993,125.42,1423,1434,1411,1849,997,1423,1418.42,0.83,0,-11254,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,757,-2.03,4.31,12,0.07,-700.00,329.00,2104,20240227,-32.60,1219,20241115,16.32,1634,-13.22,20250108,1405,0.93,20250304,2195,-35.40,20240325,1281,10.69,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N 20250306,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,-4,5,-0.28,48543899,34217,116.01,1423,1434,1411,1849,997,1423,1418.71,0.83,0,-10856,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,757,-2.03,4.31,12,0.06,-700.00,329.00,2104,20240227,-32.56,1219,20241115,16.41,1634,-13.16,20250108,1405,1.00,20250304,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N 20250306,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-6,5,-0.42,44387949,31284,106.06,1423,1434,1411,1849,997,1423,1418.87,0.83,0,-10570,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,756,-2.02,4.31,12,0.06,-700.00,329.00,2104,20240227,-32.65,1219,20241115,16.24,1634,-13.28,20250108,1405,0.85,20250304,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N diff --git a/067310/price/prices-20250301.csv b/067310/price/prices-20250301.csv index ff11fa155b17..6b84c2b264a6 100644 --- a/067310/price/prices-20250301.csv +++ b/067310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10530,170,2,1.64,4406225695,420982,50.32,10250,10630,10230,13460,7260,10360,10468.07,11.55,0,33681,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6978,-43.16,1.61,12,0.64,-244.00,6532.00,29492,20240404,-64.30,8320,20241209,26.56,13300,-20.83,20250219,9030,16.61,20250102,34500,-69.48,20240404,8320,26.56,20241209,4.76,N,067310,500,331 억,,7652063,N,N,11575,N,00,N +20250307,150605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10530,170,2,1.64,4166553595,398231,47.60,10250,10630,10230,13460,7260,10360,10464.26,11.55,0,33144,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6978,-43.16,1.61,12,0.60,-244.00,6532.00,29492,20240404,-64.30,8320,20241209,26.56,13300,-20.83,20250219,9030,16.61,20250102,34500,-69.48,20240404,8320,26.56,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,140602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10430,70,2,0.68,3688293600,352612,42.15,10250,10630,10230,13460,7260,10360,10461.68,11.55,0,28373,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6912,-42.75,1.60,12,0.53,-244.00,6532.00,29492,20240404,-64.63,8320,20241209,25.36,13300,-21.58,20250219,9030,15.50,20250102,34500,-69.77,20240404,8320,25.36,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,130603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10430,70,2,0.68,2895297090,277394,33.16,10250,10610,10230,13460,7260,10360,10439.24,11.55,0,25996,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6912,-42.75,1.60,12,0.42,-244.00,6532.00,29492,20240404,-64.63,8320,20241209,25.36,13300,-21.58,20250219,9030,15.50,20250102,34500,-69.77,20240404,8320,25.36,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,120604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10410,50,2,0.48,2616247115,250508,29.94,10250,10610,10230,13460,7260,10360,10445.86,11.55,0,18314,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6899,-42.66,1.59,12,0.38,-244.00,6532.00,29492,20240404,-64.70,8320,20241209,25.12,13300,-21.73,20250219,9030,15.28,20250102,34500,-69.83,20240404,8320,25.12,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,110603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10470,110,2,1.06,2308766125,220957,26.41,10250,10610,10230,13460,7260,10360,10451.47,11.55,0,17785,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6939,-42.91,1.60,12,0.33,-244.00,6532.00,29492,20240404,-64.50,8320,20241209,25.84,13300,-21.28,20250219,9030,15.95,20250102,34500,-69.65,20240404,8320,25.84,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,100600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10470,110,2,1.06,1781586350,170781,20.41,10250,10610,10230,13460,7260,10360,10434.67,11.55,0,17297,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6939,-42.91,1.60,12,0.26,-244.00,6532.00,29492,20240404,-64.50,8320,20241209,25.84,13300,-21.28,20250219,9030,15.95,20250102,34500,-69.65,20240404,8320,25.84,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N +20250307,090604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10300,-60,5,-0.58,318376015,30957,3.70,10250,10360,10230,13460,7260,10360,10265.86,11.55,0,2990,11166,10762,10506,10102,9846,10635,9975,331,3100,500,7450,10,1,66271949,6826,-42.21,1.58,12,0.05,-244.00,6532.00,29492,20240404,-65.08,8320,20241209,23.80,13300,-22.56,20250219,9030,14.06,20250102,34500,-70.14,20240404,8320,23.80,20241209,4.76,N,067310,500,331 억,,7652063,N,N,21634,N,00,N 20250306,160600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10360,-410,5,-3.81,8717612120,829013,147.23,10840,10910,10250,14000,7540,10770,10515.81,11.82,0,-183249,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6866,-42.46,1.59,12,1.25,-244.00,6532.00,29492,20240404,-64.87,8320,20241209,24.52,13300,-22.11,20250219,9030,14.73,20250102,34500,-69.97,20240404,8320,24.52,20241209,4.83,N,067310,500,331 억,,7832595,N,N,21575,N,00,N 20250306,150559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10310,-460,5,-4.27,8247395095,783519,139.15,10840,10910,10250,14000,7540,10770,10526.09,11.82,0,-183870,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6833,-42.25,1.58,12,1.18,-244.00,6532.00,29492,20240404,-65.04,8320,20241209,23.92,13300,-22.48,20250219,9030,14.17,20250102,34500,-70.12,20240404,8320,23.92,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N 20250306,140558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10320,-450,5,-4.18,7334796670,694936,123.42,10840,10910,10250,14000,7540,10770,10554.64,11.82,0,-198355,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6839,-42.30,1.58,12,1.05,-244.00,6532.00,29492,20240404,-65.01,8320,20241209,24.04,13300,-22.41,20250219,9030,14.29,20250102,34500,-70.09,20240404,8320,24.04,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N diff --git a/067370/price/prices-20250301.csv b/067370/price/prices-20250301.csv index 2ba922f04b0a..09225ce35f31 100644 --- a/067370/price/prices-20250301.csv +++ b/067370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-230,5,-3.59,55516960,8899,237.18,6580,6580,6140,8320,4480,6400,6238.56,0.18,0,77,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,760,16.50,2.68,12,0.07,374.00,2301.00,9900,20240308,-37.68,5580,20241111,10.57,7820,-21.10,20250114,6040,2.15,20250304,9900,-37.68,20240308,5580,10.57,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-160,5,-2.50,48076570,7694,205.06,6580,6580,6140,8320,4480,6400,6248.58,0.18,0,78,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,768,16.68,2.71,12,0.06,374.00,2301.00,9900,20240308,-36.97,5580,20241111,11.83,7820,-20.20,20250114,6040,3.31,20250304,9900,-36.97,20240308,5580,11.83,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-230,5,-3.59,45377290,7258,193.44,6580,6580,6140,8320,4480,6400,6252.04,0.18,0,-8,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,760,16.50,2.68,12,0.06,374.00,2301.00,9900,20240308,-37.68,5580,20241111,10.57,7820,-21.10,20250114,6040,2.15,20250304,9900,-37.68,20240308,5580,10.57,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-80,5,-1.25,34396610,5484,146.16,6580,6580,6140,8320,4480,6400,6272.18,0.18,0,-64,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,778,16.90,2.75,12,0.04,374.00,2301.00,9900,20240308,-36.16,5580,20241111,13.26,7820,-19.18,20250114,6040,4.64,20250304,9900,-36.16,20240308,5580,13.26,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-190,5,-2.97,34346650,5476,145.95,6580,6580,6140,8320,4480,6400,6272.22,0.18,0,-70,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,765,16.60,2.70,12,0.04,374.00,2301.00,9900,20240308,-37.27,5580,20241111,11.29,7820,-20.59,20250114,6040,2.81,20250304,9900,-37.27,20240308,5580,11.29,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-80,5,-1.25,23827220,3790,101.01,6580,6580,6140,8320,4480,6400,6286.87,0.18,0,-89,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,778,16.90,2.75,12,0.03,374.00,2301.00,9900,20240308,-36.16,5580,20241111,13.26,7820,-19.18,20250114,6040,4.64,20250304,9900,-36.16,20240308,5580,13.26,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-220,5,-3.44,18668350,2973,79.24,6580,6580,6140,8320,4480,6400,6279.30,0.18,0,-13,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,761,16.52,2.69,12,0.02,374.00,2301.00,9900,20240308,-37.58,5580,20241111,10.75,7820,-20.97,20250114,6040,2.32,20250304,9900,-37.58,20240308,5580,10.75,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N +20250307,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,170,2,2.66,1342200,204,5.44,6580,6580,6570,8320,4480,6400,6579.41,0.18,0,0,6626,6512,6346,6232,6066,6570,6290,62,1920,500,4480,10,1,12313555,809,17.57,2.86,12,0.00,374.00,2301.00,9900,20240308,-33.64,5580,20241111,17.74,7820,-15.98,20250114,6040,8.77,20250304,9900,-33.64,20240308,5580,17.74,20241111,0.17,N,067370,500,61 억,,22503,N,N,0,N,00,N 20250306,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,180,2,2.89,23420210,3724,46.04,6280,6460,6180,8080,4360,6220,6288.99,0.18,0,-31,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,788,17.11,2.78,12,0.03,374.00,2301.00,9900,20240308,-35.35,5580,20241111,14.70,7820,-18.16,20250114,6040,5.96,20250304,9900,-35.35,20240308,5580,14.70,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N 20250306,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,80,2,1.29,10978200,1751,21.65,6280,6320,6180,8080,4360,6220,6269.67,0.18,0,75,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,776,16.84,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.36,5580,20241111,12.90,7820,-19.44,20250114,6040,4.30,20250304,9900,-36.36,20240308,5580,12.90,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N 20250306,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,90,2,1.45,8421610,1342,16.59,6280,6320,6180,8080,4360,6220,6275.42,0.18,0,-12,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,777,16.87,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,6040,4.47,20250304,9900,-36.26,20240308,5580,13.08,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N diff --git a/067390/price/prices-20250301.csv b/067390/price/prices-20250301.csv index daadd17aa395..3abb681c56fd 100644 --- a/067390/price/prices-20250301.csv +++ b/067390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-12,5,-1.47,236635717,294861,53.83,815,820,785,1059,571,815,802.53,0.28,0,4356,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2892,-0.78,1.15,12,0.08,-1029.00,697.00,1650,20240223,-51.33,467,20241209,71.95,896,-10.38,20250224,503,59.64,20250102,1650,-51.33,20240409,467,71.95,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,-13,5,-1.60,215475803,268492,49.02,815,820,785,1059,571,815,802.54,0.28,0,7321,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2888,-0.78,1.15,12,0.07,-1029.00,697.00,1650,20240223,-51.39,467,20241209,71.73,896,-10.49,20250224,503,59.44,20250102,1650,-51.39,20240409,467,71.73,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-12,5,-1.47,202248601,252004,46.01,815,820,785,1059,571,815,802.56,0.28,0,6692,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2892,-0.78,1.15,12,0.07,-1029.00,697.00,1650,20240223,-51.33,467,20241209,71.95,896,-10.38,20250224,503,59.64,20250102,1650,-51.33,20240409,467,71.95,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,130604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-3,5,-0.37,173181922,215844,39.41,815,820,785,1059,571,815,802.35,0.28,0,-596,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2924,-0.79,1.16,12,0.06,-1029.00,697.00,1650,20240223,-50.79,467,20241209,73.88,896,-9.38,20250224,503,61.43,20250102,1650,-50.79,20240409,467,73.88,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,120605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-8,5,-0.98,146117724,182274,33.28,815,820,785,1059,571,815,801.64,0.28,0,-3907,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2906,-0.78,1.16,12,0.05,-1029.00,697.00,1650,20240223,-51.09,467,20241209,72.81,896,-9.93,20250224,503,60.44,20250102,1650,-51.09,20240409,467,72.81,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,110603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,-11,5,-1.35,116394094,145683,26.60,815,815,785,1059,571,815,798.95,0.28,0,-6286,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2896,-0.78,1.15,12,0.04,-1029.00,697.00,1650,20240223,-51.27,467,20241209,72.16,896,-10.27,20250224,503,59.84,20250102,1650,-51.27,20240409,467,72.16,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-8,5,-0.98,64375188,80569,14.71,815,815,785,1059,571,815,799.01,0.28,0,-7696,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2906,-0.78,1.16,12,0.02,-1029.00,697.00,1650,20240223,-51.09,467,20241209,72.81,896,-9.93,20250224,503,60.44,20250102,1650,-51.09,20240409,467,72.81,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N +20250307,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-8,5,-0.98,10021096,12493,2.28,815,815,800,1059,571,815,802.14,0.28,0,1393,843,829,814,800,785,821,792,1803,244,500,530,1,1,360157579,2906,-0.78,1.16,12,0.00,-1029.00,697.00,1650,20240223,-51.09,467,20241209,72.81,896,-9.93,20250224,503,60.44,20250102,1650,-51.09,20240409,467,72.81,20241209,0.00,N,067390,500,1803 억,,996167,N,N,0,N,00,N 20250306,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-5,5,-0.61,433383729,536303,81.40,820,828,799,1066,574,820,808.09,0.27,0,41032,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2935,-0.79,1.17,12,0.15,-1029.00,697.00,1682,20240222,-51.55,467,20241209,74.52,896,-9.04,20250224,503,62.03,20250102,1650,-50.61,20240409,467,74.52,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N 20250306,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,-12,5,-1.46,381376319,472043,71.65,820,828,799,1066,574,820,807.93,0.27,0,22633,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2910,-0.79,1.16,12,0.13,-1029.00,697.00,1682,20240222,-51.96,467,20241209,73.02,896,-9.82,20250224,503,60.64,20250102,1650,-51.03,20240409,467,73.02,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N 20250306,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-17,5,-2.07,364065441,450532,68.38,820,828,799,1066,574,820,808.08,0.27,0,20995,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2892,-0.78,1.15,12,0.13,-1029.00,697.00,1682,20240222,-52.26,467,20241209,71.95,896,-10.38,20250224,503,59.64,20250102,1650,-51.33,20240409,467,71.95,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N diff --git a/067570/price/prices-20250301.csv b/067570/price/prices-20250301.csv index 1ebd0a4a3ffe..6560c27481bb 100644 --- a/067570/price/prices-20250301.csv +++ b/067570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,25,2,1.14,97767770,44653,137.52,2175,2215,2160,2840,1530,2185,2189.50,0.35,0,-2952,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,932,16.62,0.45,12,0.11,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,25,2,1.14,93681895,42802,131.82,2175,2215,2160,2840,1530,2185,2188.73,0.35,0,-2858,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,932,16.62,0.45,12,0.10,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,59359627,27216,83.82,2175,2195,2160,2840,1530,2185,2181.06,0.35,0,1033,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.06,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,130604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,5,2,0.23,52264153,23976,73.84,2175,2195,2160,2840,1530,2185,2179.85,0.35,0,1081,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,924,16.47,0.44,12,0.06,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,120605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,35645188,16370,50.42,2175,2195,2160,2840,1530,2185,2177.47,0.35,0,1081,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.04,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2105,4.28,20250304,3150,-30.32,20241217,2035,7.86,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,110604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,28602508,13152,40.51,2175,2190,2160,2840,1530,2185,2174.76,0.35,0,950,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.03,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,21760658,10021,30.86,2175,2190,2160,2840,1530,2185,2171.51,0.35,0,950,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.02,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N +20250307,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-25,5,-1.14,6133205,2828,8.71,2175,2175,2160,2840,1530,2185,2168.74,0.35,0,-351,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,911,16.24,0.44,12,0.01,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N 20250306,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,70062474,32101,61.01,2175,2195,2175,2825,1525,2175,2182.56,0.14,0,5558,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.08,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N 20250306,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,67141739,30759,58.45,2175,2195,2175,2825,1525,2175,2182.83,0.14,0,5629,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.07,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N 20250306,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,15,2,0.69,38973397,17854,33.93,2175,2195,2175,2825,1525,2175,2182.89,0.14,0,2967,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,924,16.47,0.44,12,0.04,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N diff --git a/067630/price/prices-20250301.csv b/067630/price/prices-20250301.csv index 84bfb65ab76d..7aa109b47eed 100644 --- a/067630/price/prices-20250301.csv +++ b/067630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160602,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10490,90,2,0.87,3071082725,294235,33.47,10400,10650,10260,13520,7280,10400,10437.41,9.55,0,41403,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12786,-184.04,4.73,12,0.24,-57.00,2219.00,24361,20240326,-56.94,7700,20240520,36.23,11940,-12.14,20250227,9860,6.39,20250213,25000,-58.04,20240326,7700,36.23,20240520,0.30,N,067630,500,609 억,,11642998,N,N,65,N,00,N +20250307,150606,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10530,130,2,1.25,2828851685,271102,30.84,10400,10650,10260,13520,7280,10400,10434.66,9.55,0,37847,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12835,-184.74,4.75,12,0.22,-57.00,2219.00,24361,20240326,-56.78,7700,20240520,36.75,11940,-11.81,20250227,9860,6.80,20250213,25000,-57.88,20240326,7700,36.75,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,140603,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10440,40,2,0.38,2109948650,202764,23.06,10400,10560,10260,13520,7280,10400,10405.94,9.55,0,23328,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12725,-183.16,4.70,12,0.17,-57.00,2219.00,24361,20240326,-57.14,7700,20240520,35.58,11940,-12.56,20250227,9860,5.88,20250213,25000,-58.24,20240326,7700,35.58,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,130604,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10450,50,2,0.48,1882866585,181003,20.59,10400,10560,10260,13520,7280,10400,10402.41,9.55,0,25940,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12737,-183.33,4.71,12,0.15,-57.00,2219.00,24361,20240326,-57.10,7700,20240520,35.71,11940,-12.48,20250227,9860,5.98,20250213,25000,-58.20,20240326,7700,35.71,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,120605,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10380,-20,5,-0.19,1583160355,152329,17.33,10400,10560,10260,13520,7280,10400,10393.03,9.55,0,10081,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12652,-182.11,4.68,12,0.12,-57.00,2219.00,24361,20240326,-57.39,7700,20240520,34.81,11940,-13.07,20250227,9860,5.27,20250213,25000,-58.48,20240326,7700,34.81,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,110604,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10450,50,2,0.48,1273038130,122539,13.94,10400,10560,10260,13520,7280,10400,10388.83,9.55,0,10955,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12737,-183.33,4.71,12,0.10,-57.00,2219.00,24361,20240326,-57.10,7700,20240520,35.71,11940,-12.48,20250227,9860,5.98,20250213,25000,-58.20,20240326,7700,35.71,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,100601,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10380,-20,5,-0.19,1057022890,101813,11.58,10400,10560,10260,13520,7280,10400,10381.98,9.55,0,13599,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12652,-182.11,4.68,12,0.08,-57.00,2219.00,24361,20240326,-57.39,7700,20240520,34.81,11940,-13.07,20250227,9860,5.27,20250213,25000,-58.48,20240326,7700,34.81,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N +20250307,090606,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10380,-20,5,-0.19,217512305,21046,2.39,10400,10400,10260,13520,7280,10400,10334.70,9.55,0,9116,11286,10842,10496,10052,9706,10670,9880,609,3120,500,7280,10,1,121889448,12652,-182.11,4.68,12,0.02,-57.00,2219.00,24361,20240326,-57.39,7700,20240520,34.81,11940,-13.07,20250227,9860,5.27,20250213,25000,-58.48,20240326,7700,34.81,20240520,0.30,N,067630,500,609 억,,11642998,N,N,33,N,00,N 20250306,160601,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10400,-450,5,-4.15,9088412790,868703,212.42,10850,10940,10150,14100,7600,10850,10462.09,9.63,0,-120960,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12677,-182.46,4.69,12,0.71,-57.00,2219.00,24361,20240326,-57.31,7700,20240520,35.06,11940,-12.90,20250227,9860,5.48,20250213,25000,-58.40,20240326,7700,35.06,20240520,0.31,N,067630,500,609 억,,11736321,N,N,33,N,00,N 20250306,150600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10260,-590,5,-5.44,8501307900,811894,198.53,10850,10940,10150,14100,7600,10850,10470.91,9.63,0,-123741,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12506,-180.00,4.62,12,0.67,-57.00,2219.00,24361,20240326,-57.88,7700,20240520,33.25,11940,-14.07,20250227,9860,4.06,20250213,25000,-58.96,20240326,7700,33.25,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N 20250306,140559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10240,-610,5,-5.62,7287690510,693333,169.54,10850,10940,10150,14100,7600,10850,10511.05,9.63,0,-123053,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12481,-179.65,4.61,12,0.57,-57.00,2219.00,24361,20240326,-57.97,7700,20240520,32.99,11940,-14.24,20250227,9860,3.85,20250213,25000,-59.04,20240326,7700,32.99,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N diff --git a/067730/price/prices-20250301.csv b/067730/price/prices-20250301.csv index 9e94491e692e..5c730e5e58ec 100644 --- a/067730/price/prices-20250301.csv +++ b/067730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-100,5,-3.19,516991385,170814,102.32,3130,3150,2915,4065,2195,3130,3026.63,0.89,0,-25420,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,293,57.17,1.72,12,1.77,53.00,1760.00,3420,20240223,-11.40,2250,20240805,34.67,3390,-10.62,20250218,2495,21.44,20250203,3390,-10.62,20250218,2250,34.67,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-70,5,-2.24,500457169,165364,99.05,3130,3150,2915,4065,2195,3130,3026.40,0.89,0,-23038,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,296,57.74,1.74,12,1.71,53.00,1760.00,3420,20240223,-10.53,2250,20240805,36.00,3390,-9.73,20250218,2495,22.65,20250203,3390,-9.73,20250218,2250,36.00,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,-140,5,-4.47,304916456,99920,59.85,3130,3150,2955,4065,2195,3130,3051.61,0.89,0,-8623,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,289,56.42,1.70,12,1.03,53.00,1760.00,3420,20240223,-12.57,2250,20240805,32.89,3390,-11.80,20250218,2495,19.84,20250203,3390,-11.80,20250218,2250,32.89,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,130605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-75,5,-2.40,175625231,57377,34.37,3130,3150,3020,4065,2195,3130,3060.90,0.89,0,-6503,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,296,57.64,1.74,12,0.59,53.00,1760.00,3420,20240223,-10.67,2250,20240805,35.78,3390,-9.88,20250218,2495,22.44,20250203,3390,-9.88,20250218,2250,35.78,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-80,5,-2.56,166042416,54231,32.48,3130,3150,3020,4065,2195,3130,3061.76,0.89,0,-6481,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,295,57.55,1.73,12,0.56,53.00,1760.00,3420,20240223,-10.82,2250,20240805,35.56,3390,-10.03,20250218,2495,22.24,20250203,3390,-10.03,20250218,2250,35.56,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,110604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-50,5,-1.60,134890536,44045,26.38,3130,3150,3020,4065,2195,3130,3062.56,0.89,0,-4329,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,298,58.11,1.75,12,0.46,53.00,1760.00,3420,20240223,-9.94,2250,20240805,36.89,3390,-9.14,20250218,2495,23.45,20250203,3390,-9.14,20250218,2250,36.89,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-75,5,-2.40,104307846,34057,20.40,3130,3150,3020,4065,2195,3130,3062.74,0.89,0,-2399,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,296,57.64,1.74,12,0.35,53.00,1760.00,3420,20240223,-10.67,2250,20240805,35.78,3390,-9.88,20250218,2495,22.44,20250203,3390,-9.88,20250218,2250,35.78,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N +20250307,090606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-30,5,-0.96,17757971,5718,3.43,3130,3150,3060,4065,2195,3130,3105.63,0.89,0,-622,3286,3207,3121,3042,2956,3212,3047,48,935,500,2190,5,1,9673922,300,58.49,1.76,12,0.06,53.00,1760.00,3420,20240223,-9.36,2250,20240805,37.78,3390,-8.55,20250218,2495,24.25,20250203,3390,-8.55,20250218,2250,37.78,20240805,0.00,N,067730,500,48 억,,86499,N,N,0,N,00,N 20250306,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,509462415,164581,50.28,3130,3200,3035,4065,2195,3130,3095.51,0.71,0,8157,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,303,59.06,1.78,12,1.70,53.00,1760.00,3450,20240222,-9.28,2250,20240805,39.11,3390,-7.67,20250218,2495,25.45,20250203,3390,-7.67,20250218,2250,39.11,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N 20250306,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,0,3,0.00,498732725,161143,49.23,3130,3200,3035,4065,2195,3130,3094.97,0.71,0,8181,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,303,59.06,1.78,12,1.67,53.00,1760.00,3450,20240222,-9.28,2250,20240805,39.11,3390,-7.67,20250218,2495,25.45,20250203,3390,-7.67,20250218,2250,39.11,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N 20250306,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,15,2,0.48,435598605,140930,43.06,3130,3200,3035,4065,2195,3130,3090.89,0.71,0,15149,3410,3270,3085,2945,2760,3340,3015,48,935,500,2190,5,1,9673922,304,59.34,1.79,12,1.46,53.00,1760.00,3450,20240222,-8.84,2250,20240805,39.78,3390,-7.23,20250218,2495,26.05,20250203,3390,-7.23,20250218,2250,39.78,20240805,0.03,N,067730,500,48 억,,68440,N,N,0,N,00,N diff --git a/067770/price/prices-20250301.csv b/067770/price/prices-20250301.csv index 80ce0066b6ea..36f816ba8263 100644 --- a/067770/price/prices-20250301.csv +++ b/067770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-120,5,-5.36,14433950,6690,108.16,2235,2235,2120,2910,1570,2240,2162.29,0.34,0,-314,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,178,-12.33,0.41,12,0.08,-172.00,5220.00,3165,20240604,-33.02,1825,20240805,16.16,2440,-13.11,20250107,2065,2.66,20250204,3165,-33.02,20240604,1825,16.16,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-30,5,-1.34,2587485,1166,18.85,2235,2235,2175,2910,1570,2240,2219.11,0.34,0,-247,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.85,0.42,12,0.01,-172.00,5220.00,3165,20240604,-30.17,1825,20240805,21.10,2440,-9.43,20250107,2065,7.02,20250204,3165,-30.17,20240604,1825,21.10,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-20,5,-0.89,1806430,811,13.11,2235,2235,2200,2910,1570,2240,2227.41,0.34,0,-241,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.91,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-20,5,-0.89,1806430,811,13.11,2235,2235,2200,2910,1570,2240,2227.41,0.34,0,-241,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.91,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-30,5,-1.34,1735660,779,12.59,2235,2235,2200,2910,1570,2240,2228.06,0.34,0,-236,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.85,0.42,12,0.01,-172.00,5220.00,3165,20240604,-30.17,1825,20240805,21.10,2440,-9.43,20250107,2065,7.02,20250204,3165,-30.17,20240604,1825,21.10,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-20,5,-0.89,1700290,763,12.34,2235,2235,2200,2910,1570,2240,2228.43,0.34,0,-242,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.91,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,100602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-20,5,-0.89,1700290,763,12.34,2235,2235,2200,2910,1570,2240,2228.43,0.34,0,-242,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.91,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N +20250307,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,-25,5,-1.12,1157710,518,8.38,2235,2235,2215,2910,1570,2240,2234.96,0.34,0,-1,2350,2295,2235,2180,2120,2322,2207,42,670,500,1610,5,1,8396593,186,-12.88,0.42,12,0.01,-172.00,5220.00,3165,20240604,-30.02,1825,20240805,21.37,2440,-9.22,20250107,2065,7.26,20250204,3165,-30.02,20240604,1825,21.37,20240805,0.00,N,067770,500,41 억,,28764,N,N,0,N,00,N 20250306,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,65,2,2.99,13600825,6185,120.35,2175,2290,2175,2825,1525,2175,2199.00,0.23,0,-435,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-13.02,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N 20250306,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,65,2,2.99,13422330,6105,118.80,2175,2290,2175,2825,1525,2175,2198.58,0.23,0,-415,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-13.02,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N 20250306,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,60,2,2.76,13272580,6038,117.49,2175,2290,2175,2825,1525,2175,2198.17,0.23,0,-357,2228,2201,2183,2156,2138,2192,2147,42,650,500,1560,5,1,8396593,188,-12.99,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,19199,N,N,0,N,00,N diff --git a/067830/price/prices-20250301.csv b/067830/price/prices-20250301.csv index e9965f1c1027..1de2d404f8fa 100644 --- a/067830/price/prices-20250301.csv +++ b/067830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,-5,5,-0.23,58019322,26243,54.20,2195,2225,2190,2865,1545,2205,2210.85,8.34,0,-213,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.06,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2225,0.00,20250306,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,150607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,0,3,0.00,57370292,25948,53.59,2195,2225,2190,2865,1545,2205,2210.97,8.34,0,56,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.06,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2225,0.00,20250306,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,140604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,20,2,0.91,32202622,14558,30.06,2195,2225,2190,2865,1545,2205,2212.02,8.34,0,85,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,913,6.70,0.19,12,0.04,332.00,11712.00,2700,20240321,-17.59,1822,20241209,22.12,2225,0.00,20250306,1971,12.89,20250106,2700,-17.59,20240321,1822,22.12,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,130605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,15,2,0.68,23113377,10471,21.62,2195,2220,2190,2865,1545,2205,2207.37,8.34,0,198,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,911,6.69,0.19,12,0.03,332.00,11712.00,2700,20240321,-17.78,1822,20241209,21.84,2225,-0.22,20250306,1971,12.63,20250106,2700,-17.78,20240321,1822,21.84,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,120606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,15,2,0.68,19930782,9037,18.66,2195,2220,2190,2865,1545,2205,2205.46,8.34,0,-4,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,911,6.69,0.19,12,0.02,332.00,11712.00,2700,20240321,-17.78,1822,20241209,21.84,2225,-0.22,20250306,1971,12.63,20250106,2700,-17.78,20240321,1822,21.84,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,110605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,10,2,0.45,15100752,6857,14.16,2195,2215,2190,2865,1545,2205,2202.24,8.34,0,-221,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,909,6.67,0.19,12,0.02,332.00,11712.00,2700,20240321,-17.96,1822,20241209,21.57,2225,-0.45,20250306,1971,12.38,20250106,2700,-17.96,20240321,1822,21.57,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,100602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2192,-13,5,-0.59,2131497,972,2.01,2195,2205,2190,2865,1545,2205,2192.90,8.34,0,-38,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,900,6.60,0.19,12,0.00,332.00,11712.00,2700,20240321,-18.81,1822,20241209,20.31,2225,-1.48,20250306,1971,11.21,20250106,2700,-18.81,20240321,1822,20.31,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N +20250307,090606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,-10,5,-0.45,707490,323,0.67,2195,2195,2190,2865,1545,2205,2190.37,8.34,0,-24,2275,2240,2190,2155,2105,2257,2172,410,660,1000,1580,5,1,41040895,901,6.61,0.19,12,0.00,332.00,11712.00,2700,20240321,-18.70,1822,20241209,20.47,2225,-1.35,20250306,1971,11.36,20250106,2700,-18.70,20240321,1822,20.47,20241209,0.22,N,067830,1000,410 억,,3422957,N,N,2,N,00,N 20250306,160602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,5,2,0.23,105804260,48417,98.36,2195,2225,2140,2860,1540,2200,2185.27,8.34,0,2649,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.12,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2225,-0.90,20250306,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,2,N,00,N 20250306,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,0,3,0.00,104933720,48022,97.56,2195,2225,2140,2860,1540,2200,2185.12,8.34,0,2633,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.12,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2225,-1.12,20250306,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N 20250306,140600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,100918000,46198,93.85,2195,2225,2140,2860,1540,2200,2184.47,8.34,0,3034,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.11,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2225,-0.67,20250306,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N diff --git a/067900/price/prices-20250301.csv b/067900/price/prices-20250301.csv index 7cbcc0def931..cb2b0a7e26c4 100644 --- a/067900/price/prices-20250301.csv +++ b/067900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-40,5,-0.62,54553640,8546,92.52,6540,6540,6340,8370,4510,6440,6383.50,2.35,0,-2146,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1165,4.84,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.57,5570,20241209,14.90,6660,-3.90,20250220,5970,7.20,20250203,8160,-21.57,20240701,5570,14.90,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,150607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-60,5,-0.93,45972800,7203,77.98,6540,6540,6340,8370,4510,6440,6382.45,2.35,0,-1918,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1161,4.82,0.46,12,0.04,1323.00,13869.00,8160,20240701,-21.81,5570,20241209,14.54,6660,-4.20,20250220,5970,6.87,20250203,8160,-21.81,20240701,5570,14.54,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,140604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-90,5,-1.40,42454240,6650,71.99,6540,6540,6350,8370,4510,6440,6384.10,2.35,0,-1632,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1156,4.80,0.46,12,0.04,1323.00,13869.00,8160,20240701,-22.18,5570,20241209,14.00,6660,-4.65,20250220,5970,6.37,20250203,8160,-22.18,20240701,5570,14.00,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,130605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-40,5,-0.62,31822500,4980,53.91,6540,6540,6360,8370,4510,6440,6390.06,2.35,0,-715,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1165,4.84,0.46,12,0.03,1323.00,13869.00,8160,20240701,-21.57,5570,20241209,14.90,6660,-3.90,20250220,5970,7.20,20250203,8160,-21.57,20240701,5570,14.90,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,120606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-30,5,-0.47,17862900,2790,30.20,6540,6540,6380,8370,4510,6440,6402.47,2.35,0,-430,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1167,4.85,0.46,12,0.02,1323.00,13869.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5970,7.37,20250203,8160,-21.45,20240701,5570,15.08,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,110605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-20,5,-0.31,6803440,1059,11.46,6540,6540,6400,8370,4510,6440,6424.40,2.35,0,-325,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1168,4.85,0.46,12,0.01,1323.00,13869.00,8160,20240701,-21.32,5570,20241209,15.26,6660,-3.60,20250220,5970,7.54,20250203,8160,-21.32,20240701,5570,15.26,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,100603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,10,2,0.16,1756670,273,2.96,6540,6540,6400,8370,4510,6440,6434.69,2.35,0,-156,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1174,4.88,0.47,12,0.00,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N +20250307,090607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,40,2,0.62,273510,42,0.45,6540,6540,6420,8370,4510,6440,6512.14,2.35,0,-10,6580,6510,6450,6380,6320,6480,6350,91,1930,500,4630,10,1,18199659,1179,4.90,0.47,12,0.00,1323.00,13869.00,8160,20240701,-20.59,5570,20241209,16.34,6660,-2.70,20250220,5970,8.54,20250203,8160,-20.59,20240701,5570,16.34,20241209,1.07,N,067900,500,90 억,,427342,N,N,0,N,00,N 20250306,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,59554890,9237,36.29,6490,6520,6390,8430,4550,6490,6447.43,2.10,0,-4521,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1172,4.87,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N 20250306,150601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-60,5,-0.92,53226090,8254,32.43,6490,6520,6390,8430,4550,6490,6448.52,2.10,0,-4289,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1170,4.86,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.20,5570,20241209,15.44,6660,-3.45,20250220,5970,7.71,20250203,8160,-21.20,20240701,5570,15.44,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N 20250306,140600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-50,5,-0.77,48862080,7574,29.76,6490,6520,6390,8430,4550,6490,6451.29,2.10,0,-4050,6636,6562,6426,6352,6216,6600,6390,91,1940,500,4670,10,1,18199659,1172,4.87,0.46,12,0.04,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,381726,N,N,0,N,00,N diff --git a/067920/price/prices-20250301.csv b/067920/price/prices-20250301.csv index 67157794142b..561a0d12f922 100644 --- a/067920/price/prices-20250301.csv +++ b/067920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,196409530,37847,56.94,5150,5210,5130,6720,3620,5170,5189.57,2.16,0,8322,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.34,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,191531970,36909,55.53,5150,5210,5130,6720,3620,5170,5189.30,2.16,0,8584,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.34,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,183322020,35331,53.16,5150,5210,5130,6720,3620,5170,5188.70,2.16,0,8875,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.32,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,150168730,28963,43.58,5150,5210,5130,6720,3620,5170,5184.85,2.16,0,9452,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.26,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,134441340,25940,39.03,5150,5210,5130,6720,3620,5170,5182.78,2.16,0,9224,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,572,6.57,0.73,12,0.24,792.00,7165.00,7140,20240223,-27.17,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6990,-25.61,20240326,4730,9.94,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,20,2,0.39,79987930,15460,23.26,5150,5200,5130,6720,3620,5170,5173.86,2.16,0,3235,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,571,6.55,0.72,12,0.14,792.00,7165.00,7140,20240223,-27.31,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,6990,-25.75,20240326,4730,9.73,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,100603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,10,2,0.19,45349510,8777,13.21,5150,5190,5130,6720,3620,5170,5166.86,2.16,0,2140,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,570,6.54,0.72,12,0.08,792.00,7165.00,7140,20240223,-27.45,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6990,-25.89,20240326,4730,9.51,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N +20250307,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-20,5,-0.39,4366350,849,1.28,5150,5150,5130,6720,3620,5170,5142.93,2.16,0,-317,5276,5222,5166,5112,5056,5250,5140,55,1550,500,3410,10,1,10996119,566,6.50,0.72,12,0.01,792.00,7165.00,7140,20240223,-27.87,4730,20241115,8.88,5800,-11.21,20250116,4950,4.04,20250203,6990,-26.32,20240326,4730,8.88,20241115,2.15,N,067920,500,54 억,,237435,N,N,0,N,00,N 20250306,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,0,3,0.00,343082530,66390,189.40,5160,5220,5110,6720,3620,5170,5167.68,2.00,0,17276,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,568,6.53,0.72,12,0.60,792.00,7165.00,7140,20240223,-27.59,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,6990,-26.04,20240326,4730,9.30,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N 20250306,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-10,5,-0.19,335578990,64939,185.26,5160,5220,5110,6720,3620,5170,5167.60,2.00,0,17278,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,567,6.52,0.72,12,0.59,792.00,7165.00,7140,20240223,-27.73,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N 20250306,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-10,5,-0.19,319183920,61767,176.21,5160,5220,5110,6720,3620,5170,5167.55,2.00,0,17398,5236,5202,5146,5112,5056,5220,5130,55,1550,500,3410,10,1,10996119,567,6.52,0.72,12,0.56,792.00,7165.00,7140,20240223,-27.73,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,6990,-26.18,20240326,4730,9.09,20241115,2.12,N,067920,500,54 억,,220159,N,N,0,N,00,N diff --git a/067990/price/prices-20250301.csv b/067990/price/prices-20250301.csv index e1c98116ec0e..6665638aee90 100644 --- a/067990/price/prices-20250301.csv +++ b/067990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,-60,5,-1.30,82759207,18101,102.55,4600,4620,4540,5980,3220,4600,4572.13,3.95,0,-4354,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1325,12.61,0.34,12,0.06,360.00,13385.00,6090,20240319,-25.45,4160,20241115,9.13,4835,-6.10,20250217,4200,8.10,20250203,6090,-25.45,20240319,4160,9.13,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-35,5,-0.76,73185794,15994,90.61,4600,4620,4540,5980,3220,4600,4575.83,3.95,0,-4018,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1332,12.68,0.34,12,0.05,360.00,13385.00,6090,20240319,-25.04,4160,20241115,9.74,4835,-5.58,20250217,4200,8.69,20250203,6090,-25.04,20240319,4160,9.74,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,15,2,0.33,64332537,14061,79.66,4600,4620,4540,5980,3220,4600,4575.25,3.95,0,-2981,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1347,12.82,0.34,12,0.05,360.00,13385.00,6090,20240319,-24.22,4160,20241115,10.94,4835,-4.55,20250217,4200,9.88,20250203,6090,-24.22,20240319,4160,10.94,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-40,5,-0.87,26019172,5699,32.29,4600,4600,4540,5980,3220,4600,4565.57,3.95,0,-560,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1331,12.67,0.34,12,0.02,360.00,13385.00,6090,20240319,-25.12,4160,20241115,9.62,4835,-5.69,20250217,4200,8.57,20250203,6090,-25.12,20240319,4160,9.62,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-50,5,-1.09,23102515,5058,28.66,4600,4600,4540,5980,3220,4600,4567.52,3.95,0,-188,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1328,12.64,0.34,12,0.02,360.00,13385.00,6090,20240319,-25.29,4160,20241115,9.38,4835,-5.89,20250217,4200,8.33,20250203,6090,-25.29,20240319,4160,9.38,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-15,5,-0.33,14849400,3246,18.39,4600,4600,4555,5980,3220,4600,4574.68,3.95,0,539,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1338,12.74,0.34,12,0.01,360.00,13385.00,6090,20240319,-24.71,4160,20241115,10.22,4835,-5.17,20250217,4200,9.17,20250203,6090,-24.71,20240319,4160,10.22,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,-10,5,-0.22,4004035,876,4.96,4600,4600,4555,5980,3220,4600,4570.82,3.95,0,569,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1339,12.75,0.34,12,0.00,360.00,13385.00,6090,20240319,-24.63,4160,20241115,10.34,4835,-5.07,20250217,4200,9.29,20250203,6090,-24.63,20240319,4160,10.34,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N +20250307,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-45,5,-0.98,2293755,503,2.85,4600,4600,4555,5980,3220,4600,4560.15,3.95,0,495,4726,4662,4606,4542,4486,4635,4515,161,1380,500,3400,5,1,29181550,1329,12.65,0.34,12,0.00,360.00,13385.00,6090,20240319,-25.21,4160,20241115,9.50,4835,-5.79,20250217,4200,8.45,20250203,6090,-25.21,20240319,4160,9.50,20241115,1.01,N,067990,500,160 억,,1151244,N,N,0,N,00,N 20250306,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,80956790,17651,104.14,4615,4670,4550,5970,3220,4595,4586.52,3.96,0,-5611,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.06,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N 20250306,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,80082790,17461,103.02,4615,4670,4550,5970,3220,4595,4586.38,3.96,0,-5606,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.06,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N 20250306,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,5,2,0.11,42021300,9170,54.10,4615,4670,4550,5970,3220,4595,4582.48,3.96,0,-925,4755,4675,4610,4530,4465,4715,4570,161,1375,500,3400,5,1,29181550,1342,12.78,0.34,12,0.03,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.02,N,067990,500,160 억,,1156855,N,N,0,N,00,N diff --git a/068050/price/prices-20250301.csv b/068050/price/prices-20250301.csv index 3a2f532caf64..39d831fb6e6a 100644 --- a/068050/price/prices-20250301.csv +++ b/068050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,-35,5,-1.31,916898255,342175,131.20,2675,2740,2620,3480,1880,2680,2679.72,0.54,0,-30005,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,733,9.65,0.88,12,1.24,274.00,3014.00,3185,20240223,-16.95,1810,20240805,46.13,2940,-10.03,20250220,2000,32.25,20250102,3100,-14.68,20240311,1810,46.13,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,150608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,-30,5,-1.12,850428400,317085,121.58,2675,2740,2620,3480,1880,2680,2682.02,0.54,0,-26994,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,734,9.67,0.88,12,1.14,274.00,3014.00,3185,20240223,-16.80,1810,20240805,46.41,2940,-9.86,20250220,2000,32.50,20250102,3100,-14.52,20240311,1810,46.41,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,140605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,-30,5,-1.12,696124385,258709,99.19,2675,2740,2620,3480,1880,2680,2690.76,0.54,0,-26488,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,734,9.67,0.88,12,0.93,274.00,3014.00,3185,20240223,-16.80,1810,20240805,46.41,2940,-9.86,20250220,2000,32.50,20250102,3100,-14.52,20240311,1810,46.41,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,130606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,-10,5,-0.37,665270685,247140,94.76,2675,2740,2620,3480,1880,2680,2691.88,0.54,0,-19667,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,739,9.74,0.89,12,0.89,274.00,3014.00,3185,20240223,-16.17,1810,20240805,47.51,2940,-9.18,20250220,2000,33.50,20250102,3100,-13.87,20240311,1810,47.51,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,120607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,-35,5,-1.31,626997105,232683,89.21,2675,2740,2620,3480,1880,2680,2694.64,0.54,0,-17269,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,733,9.65,0.88,12,0.84,274.00,3014.00,3185,20240223,-16.95,1810,20240805,46.13,2940,-10.03,20250220,2000,32.25,20250102,3100,-14.68,20240311,1810,46.13,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,110606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,-30,5,-1.12,579447985,214732,82.33,2675,2740,2620,3480,1880,2680,2698.47,0.54,0,-14978,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,734,9.67,0.88,12,0.78,274.00,3014.00,3185,20240223,-16.80,1810,20240805,46.41,2940,-9.86,20250220,2000,32.50,20250102,3100,-14.52,20240311,1810,46.41,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,100603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,30,2,1.12,432563480,159913,61.31,2675,2740,2620,3480,1880,2680,2704.99,0.54,0,-16011,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,751,9.89,0.90,12,0.58,274.00,3014.00,3185,20240223,-14.91,1810,20240805,49.72,2940,-7.82,20250220,2000,35.50,20250102,3100,-12.58,20240311,1810,49.72,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N +20250307,090607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,-15,5,-0.56,25729455,9753,3.74,2675,2675,2620,3480,1880,2680,2638.11,0.54,0,443,2736,2707,2651,2622,2566,2722,2637,138,800,500,1920,5,1,27694076,738,9.73,0.88,12,0.04,274.00,3014.00,3185,20240223,-16.33,1810,20240805,47.24,2940,-9.35,20250220,2000,33.25,20250102,3100,-14.03,20240311,1810,47.24,20240805,2.52,N,068050,500,138 억,,150905,N,N,97,N,00,N 20250306,160603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,50,2,1.90,687522723,259512,109.12,2650,2680,2595,3415,1845,2630,2649.23,0.49,0,15854,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,742,9.78,0.89,12,0.94,274.00,3014.00,3220,20240222,-16.77,1810,20240805,48.07,2940,-8.84,20250220,2000,34.00,20250102,3100,-13.55,20240311,1810,48.07,20240805,2.60,N,068050,500,138 억,,134943,N,N,97,N,00,N 20250306,150602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2675,45,2,1.71,650165938,245557,103.25,2650,2680,2595,3415,1845,2630,2647.72,0.49,0,14758,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,741,9.76,0.89,12,0.89,274.00,3014.00,3220,20240222,-16.93,1810,20240805,47.79,2940,-9.01,20250220,2000,33.75,20250102,3100,-13.71,20240311,1810,47.79,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N 20250306,140601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,50,2,1.90,567631282,214659,90.26,2650,2680,2595,3415,1845,2630,2644.34,0.49,0,22461,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,742,9.78,0.89,12,0.78,274.00,3014.00,3220,20240222,-16.77,1810,20240805,48.07,2940,-8.84,20250220,2000,34.00,20250102,3100,-13.55,20240311,1810,48.07,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N diff --git a/068100/price/prices-20250301.csv b/068100/price/prices-20250301.csv index 104c43da1668..49d7138d8dd1 100644 --- a/068100/price/prices-20250301.csv +++ b/068100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,-50,5,-1.64,69539659,23060,101.08,3040,3090,2990,3950,2130,3040,3015.65,1.66,0,-525,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,297,-10.79,3.22,12,0.23,-277.00,928.00,15450,20240223,-80.65,2495,20241210,19.84,4470,-33.11,20250115,2905,2.93,20250103,11490,-73.98,20240307,2495,19.84,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-30,5,-0.99,61031409,20216,88.62,3040,3090,3000,3950,2130,3040,3018.97,1.66,0,-350,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,299,-10.87,3.24,12,0.20,-277.00,928.00,15450,20240223,-80.52,2495,20241210,20.64,4470,-32.66,20250115,2905,3.61,20250103,11490,-73.80,20240307,2495,20.64,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,140605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-15,5,-0.49,47334696,15675,68.71,3040,3090,3000,3950,2130,3040,3019.76,1.66,0,-1623,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,301,-10.92,3.26,12,0.16,-277.00,928.00,15450,20240223,-80.42,2495,20241210,21.24,4470,-32.33,20250115,2905,4.13,20250103,11490,-73.67,20240307,2495,21.24,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,130607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-40,5,-1.32,38760811,12841,56.29,3040,3090,3000,3950,2130,3040,3018.52,1.66,0,-1145,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,298,-10.83,3.23,12,0.13,-277.00,928.00,15450,20240223,-80.58,2495,20241210,20.24,4470,-32.89,20250115,2905,3.27,20250103,11490,-73.89,20240307,2495,20.24,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-10,5,-0.33,20571996,6808,29.84,3040,3090,3000,3950,2130,3040,3021.74,1.66,0,-370,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,301,-10.94,3.27,12,0.07,-277.00,928.00,15450,20240223,-80.39,2495,20241210,21.44,4470,-32.21,20250115,2905,4.30,20250103,11490,-73.63,20240307,2495,21.44,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,110606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,16241710,5377,23.57,3040,3090,3000,3950,2130,3040,3020.59,1.66,0,235,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.05,-277.00,928.00,15450,20240223,-80.32,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,11490,-73.54,20240307,2495,21.84,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,100604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,5,2,0.16,10670720,3542,15.53,3040,3090,3000,3950,2130,3040,3012.63,1.66,0,446,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,303,-10.99,3.28,12,0.04,-277.00,928.00,15450,20240223,-80.29,2495,20241210,22.04,4470,-31.88,20250115,2905,4.82,20250103,11490,-73.50,20240307,2495,22.04,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N +20250307,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,82630,27,0.12,3040,3090,3040,3950,2130,3040,3060.37,1.66,0,-1,3140,3090,3045,2995,2950,3115,3020,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.00,-277.00,928.00,15450,20240223,-80.32,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,11490,-73.54,20240307,2495,21.84,20241210,3.37,N,068100,500,49 억,,165197,N,N,0,N,00,N 20250306,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,69295400,22763,91.99,3035,3095,3000,3950,2130,3040,3044.21,1.66,0,486,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.23,-277.00,928.00,23000,20240222,-86.78,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,12810,-76.27,20240306,2495,21.84,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N 20250306,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-40,5,-1.32,64096700,21049,85.06,3035,3095,3000,3950,2130,3040,3045.12,1.66,0,594,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,298,-10.83,3.23,12,0.21,-277.00,928.00,23000,20240222,-86.96,2495,20241210,20.24,4470,-32.89,20250115,2905,3.27,20250103,12810,-76.58,20240306,2495,20.24,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N 20250306,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-10,5,-0.33,48124120,15748,63.64,3035,3095,3010,3950,2130,3040,3055.89,1.66,0,-796,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,301,-10.94,3.27,12,0.16,-277.00,928.00,23000,20240222,-86.83,2495,20241210,21.44,4470,-32.21,20250115,2905,4.30,20250103,12810,-76.35,20240306,2495,21.44,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N diff --git a/068240/price/prices-20250301.csv b/068240/price/prices-20250301.csv index 540d660ce79e..e12aebd0537e 100644 --- a/068240/price/prices-20250301.csv +++ b/068240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160605,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10370,-20,5,-0.19,974567260,94176,43.21,10310,10480,10290,13500,7280,10390,10348.36,7.45,0,4757,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3958,96.02,1.72,12,0.25,108.00,6031.00,14130,20240408,-26.61,8820,20241209,17.57,11490,-9.75,20250217,8930,16.13,20250102,14130,-26.61,20240408,8820,17.57,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,150608,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10340,-50,5,-0.48,890054900,86008,39.47,10310,10480,10290,13500,7280,10390,10348.51,7.45,0,2946,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3946,95.74,1.71,12,0.23,108.00,6031.00,14130,20240408,-26.82,8820,20241209,17.23,11490,-10.01,20250217,8930,15.79,20250102,14130,-26.82,20240408,8820,17.23,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,140606,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10340,-50,5,-0.48,705859380,68154,31.27,10310,10480,10290,13500,7280,10390,10356.83,7.45,0,1250,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3946,95.74,1.71,12,0.18,108.00,6031.00,14130,20240408,-26.82,8820,20241209,17.23,11490,-10.01,20250217,8930,15.79,20250102,14130,-26.82,20240408,8820,17.23,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,130607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10390,0,3,0.00,656326940,63370,29.08,10310,10480,10290,13500,7280,10390,10357.06,7.45,0,1972,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3965,96.20,1.72,12,0.17,108.00,6031.00,14130,20240408,-26.47,8820,20241209,17.80,11490,-9.57,20250217,8930,16.35,20250102,14130,-26.47,20240408,8820,17.80,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,120608,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10370,-20,5,-0.19,457133475,44118,20.24,10310,10480,10290,13500,7280,10390,10361.61,7.45,0,-117,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3958,96.02,1.72,12,0.12,108.00,6031.00,14130,20240408,-26.61,8820,20241209,17.57,11490,-9.75,20250217,8930,16.13,20250102,14130,-26.61,20240408,8820,17.57,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,110606,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10380,-10,5,-0.10,384971655,37165,17.05,10310,10480,10290,13500,7280,10390,10358.44,7.45,0,47,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3961,96.11,1.72,12,0.10,108.00,6031.00,14130,20240408,-26.54,8820,20241209,17.69,11490,-9.66,20250217,8930,16.24,20250102,14130,-26.54,20240408,8820,17.69,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,100604,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10380,-10,5,-0.10,295679050,28570,13.11,10310,10480,10290,13500,7280,10390,10349.28,7.45,0,604,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3961,96.11,1.72,12,0.07,108.00,6031.00,14130,20240408,-26.54,8820,20241209,17.69,11490,-9.66,20250217,8930,16.24,20250102,14130,-26.54,20240408,8820,17.69,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N +20250307,090608,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10360,-30,5,-0.29,84503330,8156,3.74,10310,10440,10300,13500,7280,10390,10360.87,7.45,0,3338,10930,10660,10430,10160,9930,10795,10295,193,3110,500,7680,10,1,38163437,3954,95.93,1.72,12,0.02,108.00,6031.00,14130,20240408,-26.68,8820,20241209,17.46,11490,-9.83,20250217,8930,16.01,20250102,14130,-26.68,20240408,8820,17.46,20241209,0.41,N,068240,500,192 억,,2844995,N,N,7,N,00,N 20250306,160603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10390,290,2,2.87,2274642240,216663,205.51,10200,10700,10200,13130,7070,10100,10498.58,7.42,0,12409,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3965,96.20,1.72,12,0.57,108.00,6031.00,14130,20240408,-26.47,8820,20241209,17.80,11490,-9.57,20250217,8930,16.35,20250102,14130,-26.47,20240408,8820,17.80,20241209,0.44,N,068240,500,192 억,,2832117,N,N,7,N,00,N 20250306,150602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10370,270,2,2.67,2186730815,208198,197.48,10200,10700,10200,13130,7070,10100,10503.13,7.42,0,11171,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3958,96.02,1.72,12,0.55,108.00,6031.00,14130,20240408,-26.61,8820,20241209,17.57,11490,-9.75,20250217,8930,16.13,20250102,14130,-26.61,20240408,8820,17.57,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N 20250306,140602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10420,320,2,3.17,2080962240,198019,187.82,10200,10700,10200,13130,7070,10100,10508.90,7.42,0,14883,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3977,96.48,1.73,12,0.52,108.00,6031.00,14130,20240408,-26.26,8820,20241209,18.14,11490,-9.31,20250217,8930,16.69,20250102,14130,-26.26,20240408,8820,18.14,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N diff --git a/068270/price/prices-20250301.csv b/068270/price/prices-20250301.csv index 88c66c81ed76..6dd96f449ac2 100644 --- a/068270/price/prices-20250301.csv +++ b/068270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160605,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184000,-4100,5,-2.18,87095422400,467883,62.06,187100,188500,184000,244500,131700,188100,186152.97,22.65,0,-112090,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,393959,50.56,2.11,12,0.22,3639.00,87089.00,201524,20240730,-8.70,153101,20241115,20.18,192900,-4.61,20250304,172800,6.48,20250203,211000,-12.80,20240730,160300,14.78,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,4098,N,00,N +20250307,150609,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184100,-4000,5,-2.13,79146617950,424700,56.34,187100,188500,184000,244500,131700,188100,186358.83,22.65,0,-105380,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,394173,50.59,2.11,12,0.20,3639.00,87089.00,201524,20240730,-8.65,153101,20241115,20.25,192900,-4.56,20250304,172800,6.54,20250203,211000,-12.75,20240730,160300,14.85,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,140606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185000,-3100,5,-1.65,65612887250,351366,46.61,187100,188500,184500,244500,131700,188100,186736.54,22.65,0,-81804,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,396100,50.84,2.12,12,0.16,3639.00,87089.00,201524,20240730,-8.20,153101,20241115,20.84,192900,-4.10,20250304,172800,7.06,20250203,211000,-12.32,20240730,160300,15.41,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,130607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186500,-1600,5,-0.85,53338840300,285193,37.83,187100,188500,185100,244500,131700,188100,187027.13,22.65,0,-65450,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,399312,51.25,2.14,12,0.13,3639.00,87089.00,201524,20240730,-7.46,153101,20241115,21.82,192900,-3.32,20250304,172800,7.93,20250203,211000,-11.61,20240730,160300,16.34,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,120608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187000,-1100,5,-0.58,42154070300,225072,29.86,187100,188500,186200,244500,131700,188100,187291.45,22.65,0,-45659,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,400382,51.39,2.15,12,0.11,3639.00,87089.00,201524,20240730,-7.21,153101,20241115,22.14,192900,-3.06,20250304,172800,8.22,20250203,211000,-11.37,20240730,160300,16.66,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,110606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187600,-500,5,-0.27,31053402500,165760,21.99,187100,188500,186200,244500,131700,188100,187339.49,22.65,0,-36623,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,401667,51.55,2.15,12,0.08,3639.00,87089.00,201524,20240730,-6.91,153101,20241115,22.53,192900,-2.75,20250304,172800,8.56,20250203,211000,-11.09,20240730,160300,17.03,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,100604,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188100,0,3,0.00,22145507500,118274,15.69,187100,188300,186200,244500,131700,188100,187238.93,22.65,0,-27927,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,402737,51.69,2.16,12,0.06,3639.00,87089.00,201524,20240730,-6.66,153101,20241115,22.86,192900,-2.49,20250304,172800,8.85,20250203,211000,-10.85,20240730,160300,17.34,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N +20250307,090608,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186900,-1200,5,-0.64,6394070000,34201,4.54,187100,187700,186200,244500,131700,188100,186955.24,22.65,0,-8485,192966,190532,186366,183932,179766,191750,185150,2205,56400,1000,142950,100,1,214108119,400168,51.36,2.15,12,0.02,3639.00,87089.00,201524,20240730,-7.26,153101,20241115,22.08,192900,-3.11,20250304,172800,8.16,20250203,211000,-11.42,20240730,160300,16.59,20241115,0.96,N,068270,1000,2205 억,,48493494,N,N,31452,N,00,N 20250306,160603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,188100,3400,2,1.84,137156792900,735625,142.22,185500,188800,182200,240000,129300,184700,186445.32,22.61,0,45300,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,402737,51.69,2.16,12,0.34,3639.00,87089.00,201524,20240730,-6.66,153101,20241115,22.86,192900,-2.49,20250304,172800,8.85,20250203,211000,-10.85,20240730,160300,17.34,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,31452,N,00,N 20250306,150603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186600,1900,2,1.03,120192217700,645270,124.75,185500,188800,182200,240000,129300,184700,186266.57,22.61,0,42229,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,399526,51.28,2.14,12,0.30,3639.00,87089.00,201524,20240730,-7.41,153101,20241115,21.88,192900,-3.27,20250304,172800,7.99,20250203,211000,-11.56,20240730,160300,16.41,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N 20250306,140602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,187900,3200,2,1.73,88777939000,477955,92.40,185500,188600,182200,240000,129300,184700,185745.41,22.61,0,23503,188766,186732,185166,183132,181566,187750,184150,2205,55300,1000,140370,100,1,214108119,402309,51.64,2.16,12,0.22,3639.00,87089.00,201524,20240730,-6.76,153101,20241115,22.73,192900,-2.59,20250304,172800,8.74,20250203,211000,-10.95,20240730,160300,17.22,20241115,0.96,N,068270,1000,2205 억,,48415550,N,N,11898,N,00,N diff --git a/068290/price/prices-20250301.csv b/068290/price/prices-20250301.csv index 871cac649816..6b26a3a059ac 100644 --- a/068290/price/prices-20250301.csv +++ b/068290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160605,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14820,-170,5,-1.13,338049685,22569,118.70,15000,15130,14820,19480,10500,14990,14978.64,0.73,0,-4507,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1482,16.94,0.89,12,0.23,875.00,16613.00,24500,20240226,-39.51,12880,20241115,15.06,18170,-18.44,20250227,14660,1.09,20250204,23700,-37.47,20240314,12880,15.06,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,150609,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14950,-40,5,-0.27,294690345,19661,103.40,15000,15130,14820,19480,10500,14990,14988.57,0.73,0,-3549,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1495,17.09,0.90,12,0.20,875.00,16613.00,24500,20240226,-38.98,12880,20241115,16.07,18170,-17.72,20250227,14660,1.98,20250204,23700,-36.92,20240314,12880,16.07,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,140606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15000,10,2,0.07,192122105,12780,67.21,15000,15130,14850,19480,10500,14990,15033.03,0.73,0,-3278,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1500,17.14,0.90,12,0.13,875.00,16613.00,24500,20240226,-38.78,12880,20241115,16.46,18170,-17.45,20250227,14660,2.32,20250204,23700,-36.71,20240314,12880,16.46,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,130607,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,70,2,0.47,121700275,8100,42.60,15000,15130,14850,19480,10500,14990,15024.73,0.73,0,-323,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1506,17.21,0.91,12,0.08,875.00,16613.00,24500,20240226,-38.53,12880,20241115,16.93,18170,-17.12,20250227,14660,2.73,20250204,23700,-36.46,20240314,12880,16.93,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,120608,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,110,2,0.73,103692405,6906,36.32,15000,15100,14850,19480,10500,14990,15014.83,0.73,0,-394,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1510,17.26,0.91,12,0.07,875.00,16613.00,24500,20240226,-38.37,12880,20241115,17.24,18170,-16.90,20250227,14660,3.00,20250204,23700,-36.29,20240314,12880,17.24,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,110607,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15040,50,2,0.33,51721095,3454,18.17,15000,15090,14850,19480,10500,14990,14974.26,0.73,0,-202,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1504,17.19,0.91,12,0.03,875.00,16613.00,24500,20240226,-38.61,12880,20241115,16.77,18170,-17.23,20250227,14660,2.59,20250204,23700,-36.54,20240314,12880,16.77,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,100604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,0,3,0.00,27605230,1846,9.71,15000,15090,14850,19480,10500,14990,14954.08,0.73,0,-809,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1499,17.13,0.90,12,0.02,875.00,16613.00,24500,20240226,-38.82,12880,20241115,16.38,18170,-17.50,20250227,14660,2.25,20250204,23700,-36.75,20240314,12880,16.38,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N +20250307,090609,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15090,100,2,0.67,3135840,210,1.10,15000,15090,14920,19480,10500,14990,14932.57,0.73,0,79,15363,15176,15063,14876,14763,15270,14970,50,4490,500,9590,10,1,10000000,1509,17.25,0.91,12,0.00,875.00,16613.00,24500,20240226,-38.41,12880,20241115,17.16,18170,-16.95,20250227,14660,2.93,20250204,23700,-36.33,20240314,12880,17.16,20241115,2.49,N,068290,500,50 억,,72534,N,N,3,N,00,N 20250306,160604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,-120,5,-0.79,284275770,18888,84.59,14950,15250,14950,19640,10580,15110,15050.63,0.74,0,69,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1499,17.13,0.90,12,0.19,875.00,16613.00,24700,20240222,-39.31,12880,20241115,16.38,18170,-17.50,20250227,14660,2.25,20250204,23700,-36.75,20240314,12880,16.38,20241115,2.47,N,068290,500,50 억,,74152,N,N,3,N,00,N 20250306,150603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14960,-150,5,-0.99,279794180,18589,83.25,14950,15250,14950,19640,10580,15110,15051.60,0.74,0,33,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1496,17.10,0.90,12,0.19,875.00,16613.00,24700,20240222,-39.43,12880,20241115,16.15,18170,-17.67,20250227,14660,2.05,20250204,23700,-36.88,20240314,12880,16.15,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N 20250306,140602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15000,-110,5,-0.73,250034040,16603,74.35,14950,15250,14950,19640,10580,15110,15059.57,0.74,0,323,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1500,17.14,0.90,12,0.17,875.00,16613.00,24700,20240222,-39.27,12880,20241115,16.46,18170,-17.45,20250227,14660,2.32,20250204,23700,-36.71,20240314,12880,16.46,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N diff --git a/068330/price/prices-20250301.csv b/068330/price/prices-20250301.csv index 3a91dadbfd0a..ca93e6af4e81 100644 --- a/068330/price/prices-20250301.csv +++ b/068330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,-11,5,-1.04,23055954,21945,147.36,1053,1057,1045,1378,742,1060,1050.62,0.85,0,-498,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,464,7.44,0.75,12,0.05,141.00,1403.00,2245,20240820,-53.27,952,20241209,10.19,1142,-8.14,20250214,1018,3.05,20250102,2245,-53.27,20240820,952,10.19,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,150609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,-13,5,-1.23,22045182,20981,140.89,1053,1057,1045,1378,742,1060,1050.72,0.85,0,-265,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,463,7.43,0.75,12,0.05,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,-11,5,-1.04,18319182,17421,116.98,1053,1057,1045,1378,742,1060,1051.56,0.85,0,-318,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,464,7.44,0.75,12,0.04,141.00,1403.00,2245,20240820,-53.27,952,20241209,10.19,1142,-8.14,20250214,1018,3.05,20250102,2245,-53.27,20240820,952,10.19,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,130608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-10,5,-0.94,11796506,11220,75.34,1053,1057,1045,1378,742,1060,1051.38,0.85,0,607,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,464,7.45,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,120608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-10,5,-0.94,11068995,10527,70.69,1053,1057,1045,1378,742,1060,1051.49,0.85,0,835,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,464,7.45,0.75,12,0.02,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,110607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-10,5,-0.94,10274823,9771,65.61,1053,1057,1045,1378,742,1060,1051.56,0.85,0,863,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,464,7.45,0.75,12,0.02,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,100605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-4,5,-0.38,6529418,6221,41.77,1053,1057,1045,1378,742,1060,1049.58,0.85,0,667,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,467,7.49,0.75,12,0.01,141.00,1403.00,2245,20240820,-52.96,952,20241209,10.92,1142,-7.53,20250214,1018,3.73,20250102,2245,-52.96,20240820,952,10.92,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N +20250307,090609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-3,5,-0.28,948677,904,6.07,1053,1057,1045,1378,742,1060,1049.42,0.85,0,-754,1083,1071,1060,1048,1037,1066,1043,44,318,100,670,1,1,44216140,467,7.50,0.75,12,0.00,141.00,1403.00,2245,20240820,-52.92,952,20241209,11.03,1142,-7.44,20250214,1018,3.83,20250102,2245,-52.92,20240820,952,11.03,20241209,0.41,N,068330,100,44 억,,376383,N,N,0,N,00,N 20250306,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,9,2,0.86,15395715,14555,58.49,1070,1072,1049,1366,736,1051,1057.72,0.86,0,-1987,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,469,7.52,0.76,12,0.03,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1142,-7.18,20250214,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N 20250306,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,0,3,0.00,11888551,11240,45.17,1070,1072,1049,1366,736,1051,1057.70,0.86,0,-1829,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,465,7.45,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.18,952,20241209,10.40,1142,-7.97,20250214,1018,3.24,20250102,2245,-53.18,20240820,952,10.40,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N 20250306,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,4,2,0.38,11422934,10797,43.39,1070,1072,1049,1366,736,1051,1057.97,0.86,0,-1826,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,466,7.48,0.75,12,0.02,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1142,-7.62,20250214,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N diff --git a/068760/price/prices-20250301.csv b/068760/price/prices-20250301.csv index 0c44e1801b75..9da474b6636d 100644 --- a/068760/price/prices-20250301.csv +++ b/068760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53000,-1400,5,-2.57,8196707750,153094,72.43,54200,54400,53000,70700,38100,54400,53541.12,4.99,0,-47730,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22050,103.52,5.61,12,0.37,512.00,9454.00,114178,20240228,-53.58,47272,20241209,12.12,58600,-9.56,20250107,50000,6.00,20250203,117800,-55.01,20240322,49600,6.85,20241209,2.34,N,068760,500,208 억,,2074364,N,N,187,N,00,N +20250307,150609,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53100,-1300,5,-2.39,6962974100,129846,61.43,54200,54400,53100,70700,38100,54400,53624.86,4.99,0,-42178,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22092,103.71,5.62,12,0.31,512.00,9454.00,114178,20240228,-53.49,47272,20241209,12.33,58600,-9.39,20250107,50000,6.20,20250203,117800,-54.92,20240322,49600,7.06,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,140607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53400,-1000,5,-1.84,5630851350,104840,49.60,54200,54400,53200,70700,38100,54400,53709.00,4.99,0,-34166,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22216,104.30,5.65,12,0.25,512.00,9454.00,114178,20240228,-53.23,47272,20241209,12.96,58600,-8.87,20250107,50000,6.80,20250203,117800,-54.67,20240322,49600,7.66,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,130608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53400,-1000,5,-1.84,4635765200,86213,40.79,54200,54400,53200,70700,38100,54400,53771.07,4.99,0,-24972,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22216,104.30,5.65,12,0.21,512.00,9454.00,114178,20240228,-53.23,47272,20241209,12.96,58600,-8.87,20250107,50000,6.80,20250203,117800,-54.67,20240322,49600,7.66,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,120609,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53500,-900,5,-1.65,3693527650,68578,32.44,54200,54400,53400,70700,38100,54400,53858.78,4.99,0,-17932,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22258,104.49,5.66,12,0.16,512.00,9454.00,114178,20240228,-53.14,47272,20241209,13.17,58600,-8.70,20250107,50000,7.00,20250203,117800,-54.58,20240322,49600,7.86,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,110607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53800,-600,5,-1.10,2634994050,48845,23.11,54200,54400,53500,70700,38100,54400,53946.03,4.99,0,-10164,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22383,105.08,5.69,12,0.12,512.00,9454.00,114178,20240228,-52.88,47272,20241209,13.81,58600,-8.19,20250107,50000,7.60,20250203,117800,-54.33,20240322,49600,8.47,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,100605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54000,-400,5,-0.74,1503956750,27906,13.20,54200,54200,53500,70700,38100,54400,53893.67,4.99,0,-6756,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22466,105.47,5.71,12,0.07,512.00,9454.00,114178,20240228,-52.71,47272,20241209,14.23,58600,-7.85,20250107,50000,8.00,20250203,117800,-54.16,20240322,49600,8.87,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N +20250307,090609,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53600,-800,5,-1.47,304982750,5662,2.68,54200,54200,53500,70700,38100,54400,53864.84,4.99,0,-936,56133,55266,54033,53166,51933,54650,52550,208,16300,500,39160,100,1,41603587,22300,104.69,5.67,12,0.01,512.00,9454.00,114178,20240228,-53.06,47272,20241209,13.39,58600,-8.53,20250107,50000,7.20,20250203,117800,-54.50,20240322,49600,8.06,20241209,2.34,N,068760,500,208 억,,2074364,N,N,13623,N,00,N 20250306,160604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54400,100,2,0.18,11304953550,210002,148.01,54900,54900,52800,70500,38100,54300,53831.91,4.96,0,-4766,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22632,106.25,5.75,12,0.50,512.00,9454.00,114178,20240228,-52.36,47272,20241209,15.08,58600,-7.17,20250107,50000,8.80,20250203,117800,-53.82,20240322,49600,9.68,20241209,2.35,N,068760,500,208 억,,2063690,N,N,13623,N,00,N 20250306,150603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54100,-200,5,-0.37,10376405800,192916,135.97,54900,54900,52800,70500,38100,54300,53787.17,4.96,0,-8253,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22508,105.66,5.72,12,0.46,512.00,9454.00,114178,20240228,-52.62,47272,20241209,14.44,58600,-7.68,20250107,50000,8.20,20250203,117800,-54.07,20240322,49600,9.07,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N 20250306,140603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53900,-400,5,-0.74,8445411400,157301,110.87,54900,54900,52800,70500,38100,54300,53689.49,4.96,0,-18801,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22424,105.27,5.70,12,0.38,512.00,9454.00,114178,20240228,-52.79,47272,20241209,14.02,58600,-8.02,20250107,50000,7.80,20250203,117800,-54.24,20240322,49600,8.67,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N diff --git a/068790/price/prices-20250301.csv b/068790/price/prices-20250301.csv index 8c28e8dd0c88..f88a43ed0845 100644 --- a/068790/price/prices-20250301.csv +++ b/068790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6080,-50,5,-0.82,173685130,28480,75.28,6140,6200,6030,7960,4300,6130,6098.49,3.09,0,-98,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1458,7.38,0.46,12,0.12,824.00,13119.00,7380,20240326,-17.62,4555,20241115,33.48,6820,-10.85,20250212,5680,7.04,20250108,7380,-17.62,20240326,4555,33.48,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,150610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6080,-50,5,-0.82,114760510,18751,49.56,6140,6200,6030,7960,4300,6130,6120.23,3.09,0,-125,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1458,7.38,0.46,12,0.08,824.00,13119.00,7380,20240326,-17.62,4555,20241115,33.48,6820,-10.85,20250212,5680,7.04,20250108,7380,-17.62,20240326,4555,33.48,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,140607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-10,5,-0.16,53956590,8795,23.25,6140,6200,6030,7960,4300,6130,6134.92,3.09,0,-1555,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1468,7.43,0.47,12,0.04,824.00,13119.00,7380,20240326,-17.07,4555,20241115,34.36,6820,-10.26,20250212,5680,7.75,20250108,7380,-17.07,20240326,4555,34.36,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,130608,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6180,50,2,0.82,43798130,7137,18.86,6140,6200,6030,7960,4300,6130,6136.77,3.09,0,-1234,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1482,7.50,0.47,12,0.03,824.00,13119.00,7380,20240326,-16.26,4555,20241115,35.68,6820,-9.38,20250212,5680,8.80,20250108,7380,-16.26,20240326,4555,35.68,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,120609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,0,3,0.00,29553190,4832,12.77,6140,6190,6030,7960,4300,6130,6116.14,3.09,0,-1215,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1470,7.44,0.47,12,0.02,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,110608,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,0,3,0.00,22663490,3709,9.80,6140,6190,6030,7960,4300,6130,6110.40,3.09,0,-387,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1470,7.44,0.47,12,0.02,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,100605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6140,10,2,0.16,14885990,2444,6.46,6140,6140,6030,7960,4300,6130,6090.83,3.09,0,-304,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1473,7.45,0.47,12,0.01,824.00,13119.00,7380,20240326,-16.80,4555,20241115,34.80,6820,-9.97,20250212,5680,8.10,20250108,7380,-16.80,20240326,4555,34.80,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N +20250307,090609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,0,3,0.00,4424480,729,1.93,6140,6140,6030,7960,4300,6130,6069.25,3.09,0,152,6396,6262,6176,6042,5956,6220,6000,123,1830,500,4410,10,1,23987123,1470,7.44,0.47,12,0.00,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.09,N,068790,500,122 억,,740720,N,N,6,N,00,N 20250306,160604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,232618610,37832,61.00,6310,6310,6090,8150,4390,6270,6148.73,3.12,0,-8233,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.16,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,6,N,00,N 20250306,150604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,203768350,33116,53.40,6310,6310,6100,8150,4390,6270,6153.17,3.12,0,-7474,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.14,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N 20250306,140603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,151173180,24505,39.51,6310,6310,6120,8150,4390,6270,6169.07,3.12,0,-5517,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.10,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N diff --git a/068930/price/prices-20250301.csv b/068930/price/prices-20250301.csv index 1898121a4fef..ea1081d10cb8 100644 --- a/068930/price/prices-20250301.csv +++ b/068930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-80,5,-1.11,222306555,31360,649.95,7160,7160,7050,9370,5050,7210,7088.67,3.01,0,7706,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1973,16.13,1.21,12,0.11,442.00,5903.00,7900,20241118,-9.75,6030,20240227,18.24,7680,-7.16,20250221,6450,10.54,20250106,7900,-9.75,20241118,6140,16.12,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,150610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,-100,5,-1.39,157660505,22248,461.10,7160,7160,7050,9370,5050,7210,7086.50,3.01,0,7817,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1968,16.09,1.20,12,0.08,442.00,5903.00,7900,20241118,-10.00,6030,20240227,17.91,7680,-7.42,20250221,6450,10.23,20250106,7900,-10.00,20241118,6140,15.80,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-140,5,-1.94,42874565,6045,125.28,7160,7160,7060,9370,5050,7210,7092.57,3.01,0,1856,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1957,16.00,1.20,12,0.02,442.00,5903.00,7900,20241118,-10.51,6030,20240227,17.25,7680,-7.94,20250221,6450,9.61,20250106,7900,-10.51,20241118,6140,15.15,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,130608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-130,5,-1.80,34829350,4907,101.70,7160,7160,7070,9370,5050,7210,7097.89,3.01,0,1962,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1959,16.02,1.20,12,0.02,442.00,5903.00,7900,20241118,-10.38,6030,20240227,17.41,7680,-7.81,20250221,6450,9.77,20250106,7900,-10.38,20241118,6140,15.31,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,120609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-120,5,-1.66,32697800,4606,95.46,7160,7160,7070,9370,5050,7210,7098.96,3.01,0,2144,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1962,16.04,1.20,12,0.02,442.00,5903.00,7900,20241118,-10.25,6030,20240227,17.58,7680,-7.68,20250221,6450,9.92,20250106,7900,-10.25,20241118,6140,15.47,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,110608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-110,5,-1.53,14961120,2103,43.59,7160,7160,7090,9370,5050,7210,7114.18,3.01,0,1283,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1965,16.06,1.20,12,0.01,442.00,5903.00,7900,20241118,-10.13,6030,20240227,17.74,7680,-7.55,20250221,6450,10.08,20250106,7900,-10.13,20241118,6140,15.64,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,100606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-110,5,-1.53,13598020,1911,39.61,7160,7160,7090,9370,5050,7210,7115.66,3.01,0,1243,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1965,16.06,1.20,12,0.01,442.00,5903.00,7900,20241118,-10.13,6030,20240227,17.74,7680,-7.55,20250221,6450,10.08,20250106,7900,-10.13,20241118,6140,15.64,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N +20250307,090610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-50,5,-0.69,443920,62,1.28,7160,7160,7160,9370,5050,7210,7160.00,3.01,0,52,7276,7242,7186,7152,7096,7215,7125,149,2160,500,5190,10,1,27675342,1982,16.20,1.21,12,0.00,442.00,5903.00,7900,20241118,-9.37,6030,20240227,18.74,7680,-6.77,20250221,6450,11.01,20250106,7900,-9.37,20241118,6140,16.61,20240312,0.04,N,068930,500,149 억,,833312,N,N,0,N,00,N 20250306,160605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,0,3,0.00,34666385,4825,39.79,7220,7220,7130,9370,5050,7210,7184.74,2.99,0,3262,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1995,16.31,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.73,6030,20240227,19.57,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6140,17.43,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N 20250306,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-10,5,-0.14,33758645,4699,38.75,7220,7220,7130,9370,5050,7210,7184.22,2.99,0,3245,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,6030,20240227,19.40,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6140,17.26,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N 20250306,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,10,2,0.14,33715365,4693,38.70,7220,7220,7130,9370,5050,7210,7184.18,2.99,0,3246,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1998,16.33,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.61,6030,20240227,19.73,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6140,17.59,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N diff --git a/068940/price/prices-20250301.csv b/068940/price/prices-20250301.csv index 7b8119f77526..b05cc9bc3da6 100644 --- a/068940/price/prices-20250301.csv +++ b/068940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,150610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,140608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,130609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,120609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,110608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,100606,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250307,090610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240223,0.00,778,20240223,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240307,778,0.00,20240307,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250306,160605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250306,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250306,140603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250301.csv b/069080/price/prices-20250301.csv index e8a4888c1f2b..4e6387d7a02d 100644 --- a/069080/price/prices-20250301.csv +++ b/069080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160607,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12660,-170,5,-1.33,974099190,76739,87.25,12700,12850,12540,16670,8990,12830,12693.68,29.16,0,-1929,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4425,7.69,0.63,12,0.22,1646.00,20086.00,19710,20240813,-35.77,12210,20250304,3.69,14400,-12.08,20250213,12210,3.69,20250304,19710,-35.77,20240813,12210,3.69,20250304,1.30,N,069080,500,176 억,,10192804,N,N,67,N,00,N +20250307,150611,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12630,-200,5,-1.56,926395685,72967,82.96,12700,12850,12540,16670,8990,12830,12696.09,29.16,0,-887,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4414,7.67,0.63,12,0.21,1646.00,20086.00,19710,20240813,-35.92,12210,20250304,3.44,14400,-12.29,20250213,12210,3.44,20250304,19710,-35.92,20240813,12210,3.44,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,140608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12680,-150,5,-1.17,626665810,49214,55.96,12700,12850,12610,16670,8990,12830,12733.49,29.16,0,-2181,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4432,7.70,0.63,12,0.14,1646.00,20086.00,19710,20240813,-35.67,12210,20250304,3.85,14400,-11.94,20250213,12210,3.85,20250304,19710,-35.67,20240813,12210,3.85,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,130609,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12780,-50,5,-0.39,430806380,33803,38.43,12700,12850,12610,16670,8990,12830,12744.62,29.16,0,2939,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4467,7.76,0.64,12,0.10,1646.00,20086.00,19710,20240813,-35.16,12210,20250304,4.67,14400,-11.25,20250213,12210,4.67,20250304,19710,-35.16,20240813,12210,4.67,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,120610,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12780,-50,5,-0.39,389653670,30581,34.77,12700,12850,12610,16670,8990,12830,12741.69,29.16,0,3547,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4467,7.76,0.64,12,0.09,1646.00,20086.00,19710,20240813,-35.16,12210,20250304,4.67,14400,-11.25,20250213,12210,4.67,20250304,19710,-35.16,20240813,12210,4.67,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,110608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12840,10,2,0.08,354518895,27835,31.65,12700,12850,12610,16670,8990,12830,12736.44,29.16,0,3901,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4488,7.80,0.64,12,0.08,1646.00,20086.00,19710,20240813,-34.86,12210,20250304,5.16,14400,-10.83,20250213,12210,5.16,20250304,19710,-34.86,20240813,12210,5.16,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,100606,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12760,-70,5,-0.55,260150850,20461,23.26,12700,12830,12610,16670,8990,12830,12714.47,29.16,0,3586,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4460,7.75,0.64,12,0.06,1646.00,20086.00,19710,20240813,-35.26,12210,20250304,4.50,14400,-11.39,20250213,12210,4.50,20250304,19710,-35.26,20240813,12210,4.50,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N +20250307,090610,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12700,-130,5,-1.01,57427650,4517,5.14,12700,12830,12660,16670,8990,12830,12713.67,29.16,0,637,13203,13016,12763,12576,12323,13110,12670,177,3840,500,9490,10,1,34950884,4439,7.72,0.63,12,0.01,1646.00,20086.00,19710,20240813,-35.57,12210,20250304,4.01,14400,-11.81,20250213,12210,4.01,20250304,19710,-35.57,20240813,12210,4.01,20250304,1.30,N,069080,500,176 억,,10192804,N,N,12,N,00,N 20250306,160605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12830,290,2,2.31,1124881695,87930,75.47,12540,12950,12510,16300,8780,12540,12792.91,29.13,0,11487,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4484,7.79,0.64,12,0.25,1646.00,20086.00,19710,20240813,-34.91,12210,20250304,5.08,14400,-10.90,20250213,12210,5.08,20250304,19710,-34.91,20240813,12210,5.08,20250304,1.31,N,069080,500,176 억,,10181102,N,N,12,N,00,N 20250306,150605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,230,2,1.83,1042228035,81475,69.93,12540,12950,12510,16300,8780,12540,12792.00,29.13,0,10822,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4463,7.76,0.64,12,0.23,1646.00,20086.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N 20250306,140604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12800,260,2,2.07,918058760,71741,61.58,12540,12950,12510,16300,8780,12540,12796.85,29.13,0,9427,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4474,7.78,0.64,12,0.21,1646.00,20086.00,19710,20240813,-35.06,12210,20250304,4.83,14400,-11.11,20250213,12210,4.83,20250304,19710,-35.06,20240813,12210,4.83,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N diff --git a/069140/price/prices-20250301.csv b/069140/price/prices-20250301.csv index d502d8cc71bd..5a7b0655a468 100644 --- a/069140/price/prices-20250301.csv +++ b/069140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1333,-25,5,-1.84,16226721,12130,102.39,1357,1383,1321,1765,951,1358,1337.73,0.10,0,-1863,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.09,-2903.00,2948.00,1940,20240604,-31.29,981,20241209,35.88,1625,-17.97,20250211,1230,8.37,20250117,1940,-31.29,20240604,981,35.88,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,150611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1331,-27,5,-1.99,10832174,8080,68.20,1357,1383,1328,1765,951,1358,1340.62,0.10,0,-1583,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,174,-0.46,0.45,12,0.06,-2903.00,2948.00,1940,20240604,-31.39,981,20241209,35.68,1625,-18.09,20250211,1230,8.21,20250117,1940,-31.39,20240604,981,35.68,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1336,-22,5,-1.62,10010491,7464,63.00,1357,1383,1328,1765,951,1358,1341.17,0.10,0,-1104,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.06,-2903.00,2948.00,1940,20240604,-31.13,981,20241209,36.19,1625,-17.78,20250211,1230,8.62,20250117,1940,-31.13,20240604,981,36.19,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,130609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,-21,5,-1.55,7581919,5658,47.76,1357,1357,1328,1765,951,1358,1340.04,0.10,0,-638,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.04,-2903.00,2948.00,1940,20240604,-31.08,981,20241209,36.29,1625,-17.72,20250211,1230,8.70,20250117,1940,-31.08,20240604,981,36.29,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,120610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,-21,5,-1.55,7440196,5552,46.86,1357,1357,1328,1765,951,1358,1340.09,0.10,0,-726,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.04,-2903.00,2948.00,1940,20240604,-31.08,981,20241209,36.29,1625,-17.72,20250211,1230,8.70,20250117,1940,-31.08,20240604,981,36.29,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,110609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1333,-25,5,-1.84,4800296,3573,30.16,1357,1357,1328,1765,951,1358,1343.49,0.10,0,-831,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.03,-2903.00,2948.00,1940,20240604,-31.29,981,20241209,35.88,1625,-17.97,20250211,1230,8.37,20250117,1940,-31.29,20240604,981,35.88,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,100606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1332,-26,5,-1.91,4135516,3074,25.95,1357,1357,1332,1765,951,1358,1345.32,0.10,0,-635,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,175,-0.46,0.45,12,0.02,-2903.00,2948.00,1940,20240604,-31.34,981,20241209,35.78,1625,-18.03,20250211,1230,8.29,20250117,1940,-31.34,20240604,981,35.78,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N +20250307,090610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1350,-8,5,-0.59,1048702,773,6.52,1357,1357,1350,1765,951,1358,1356.66,0.10,0,-70,1426,1391,1355,1320,1284,1409,1338,66,407,500,920,1,1,13102743,177,-0.47,0.46,12,0.01,-2903.00,2948.00,1940,20240604,-30.41,981,20241209,37.61,1625,-16.92,20250211,1230,9.76,20250117,1940,-30.41,20240604,981,37.61,20241209,0.14,N,069140,500,65 억,,12617,N,N,0,N,00,N 20250306,160606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,9,2,0.67,15878249,11847,6.05,1349,1390,1319,1753,945,1349,1340.28,0.10,0,-901,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,178,-0.47,0.46,12,0.09,-2903.00,2948.00,1940,20240604,-30.00,981,20241209,38.43,1625,-16.43,20250211,1230,10.41,20250117,1940,-30.00,20240604,981,38.43,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N 20250306,150605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1359,10,2,0.74,14685923,10969,5.60,1349,1390,1319,1753,945,1349,1338.86,0.10,0,-690,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,178,-0.47,0.46,12,0.08,-2903.00,2948.00,1940,20240604,-29.95,981,20241209,38.53,1625,-16.37,20250211,1230,10.49,20250117,1940,-29.95,20240604,981,38.53,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N 20250306,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1336,-13,5,-0.96,12550198,9378,4.79,1349,1390,1319,1753,945,1349,1338.26,0.10,0,-159,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,175,-0.46,0.45,12,0.07,-2903.00,2948.00,1940,20240604,-31.13,981,20241209,36.19,1625,-17.78,20250211,1230,8.62,20250117,1940,-31.13,20240604,981,36.19,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N diff --git a/069260/price/prices-20250301.csv b/069260/price/prices-20250301.csv index 3dc4c84d741d..976ef23b60bd 100644 --- a/069260/price/prices-20250301.csv +++ b/069260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16260,-130,5,-0.79,786259610,48182,141.73,16390,16440,16190,21300,11480,16390,16318.70,8.50,0,7172,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6647,4.93,0.75,12,0.12,3297.00,21815.00,20600,20241016,-21.07,15890,20250212,2.33,17570,-7.46,20250103,15890,2.33,20250212,20600,-21.07,20241016,15890,2.33,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,51,N,00,N +20250307,150611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16250,-140,5,-0.85,694588870,42541,125.14,16390,16440,16190,21300,11480,16390,16327.52,8.50,0,8112,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6643,4.93,0.74,12,0.10,3297.00,21815.00,20600,20241016,-21.12,15890,20250212,2.27,17570,-7.51,20250103,15890,2.27,20250212,20600,-21.12,20241016,15890,2.27,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,140609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,522133000,31951,93.99,16390,16440,16190,21300,11480,16390,16341.68,8.50,0,6261,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.08,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,130610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16350,-40,5,-0.24,410330170,25122,73.90,16390,16440,16190,21300,11480,16390,16333.50,8.50,0,5526,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6684,4.96,0.75,12,0.06,3297.00,21815.00,20600,20241016,-20.63,15890,20250212,2.89,17570,-6.94,20250103,15890,2.89,20250212,20600,-20.63,20241016,15890,2.89,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,120610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,300108800,18368,54.03,16390,16440,16190,21300,11480,16390,16338.68,8.50,0,3842,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.04,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,110609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,0,3,0.00,247484170,15155,44.58,16390,16440,16190,21300,11480,16390,16330.20,8.50,0,2658,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6700,4.97,0.75,12,0.04,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,100607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-50,5,-0.31,128130050,7861,23.12,16390,16410,16190,21300,11480,16390,16299.46,8.50,0,-911,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6680,4.96,0.75,12,0.02,3297.00,21815.00,20600,20241016,-20.68,15890,20250212,2.83,17570,-7.00,20250103,15890,2.83,20250212,20600,-20.68,20241016,15890,2.83,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N +20250307,090611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16240,-150,5,-0.92,11746300,720,2.12,16390,16400,16220,21300,11480,16390,16314.31,8.50,0,-211,16576,16482,16356,16262,16136,16530,16310,409,4910,1000,12450,10,1,40878588,6639,4.93,0.74,12,0.00,3297.00,21815.00,20600,20241016,-21.17,15890,20250212,2.20,17570,-7.57,20250103,15890,2.20,20250212,20600,-21.17,20241016,15890,2.20,20250212,0.58,N,069260,1000,408 억,,3473511,N,N,145,N,00,N 20250306,160606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16390,60,2,0.37,554619515,33944,46.05,16330,16450,16230,21200,11440,16330,16339.25,8.49,0,-227,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6700,4.97,0.75,12,0.08,3297.00,21815.00,20600,20241016,-20.44,15890,20250212,3.15,17570,-6.72,20250103,15890,3.15,20250212,20600,-20.44,20241016,15890,3.15,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,145,N,00,N 20250306,150605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16300,-30,5,-0.18,477414600,29229,39.65,16330,16450,16230,21200,11440,16330,16333.59,8.49,0,-761,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6663,4.94,0.75,12,0.07,3297.00,21815.00,20600,20241016,-20.87,15890,20250212,2.58,17570,-7.23,20250103,15890,2.58,20250212,20600,-20.87,20241016,15890,2.58,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N 20250306,140604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16320,-10,5,-0.06,397954945,24350,33.04,16330,16450,16230,21200,11440,16330,16343.12,8.49,0,1695,17123,16726,16393,15996,15663,16925,16195,409,4870,1000,12410,10,1,40878588,6671,4.95,0.75,12,0.06,3297.00,21815.00,20600,20241016,-20.78,15890,20250212,2.71,17570,-7.11,20250103,15890,2.71,20250212,20600,-20.78,20241016,15890,2.71,20250212,0.58,N,069260,1000,408 억,,3470046,N,N,438,N,00,N diff --git a/069330/price/prices-20250301.csv b/069330/price/prices-20250301.csv index 8bdd0cced18a..2a758217edc4 100644 --- a/069330/price/prices-20250301.csv +++ b/069330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,21,2,1.55,105771246,77619,28.76,1391,1391,1320,1766,952,1359,1362.70,0.31,0,1928,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,196,-6.24,1.04,12,0.55,-221.00,1327.00,1624,20240429,-15.02,1193,20241104,15.67,1437,-3.97,20250306,1232,12.01,20250304,1624,-15.02,20240429,1193,15.67,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,16,2,1.18,100680453,73913,27.38,1391,1391,1320,1766,952,1359,1362.15,0.31,0,1743,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,195,-6.22,1.04,12,0.52,-221.00,1327.00,1624,20240429,-15.33,1193,20241104,15.26,1437,-4.31,20250306,1232,11.61,20250304,1624,-15.33,20240429,1193,15.26,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,-1,5,-0.07,48736956,35843,13.28,1391,1391,1341,1766,952,1359,1359.73,0.31,0,-269,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,193,-6.14,1.02,12,0.25,-221.00,1327.00,1624,20240429,-16.38,1193,20241104,13.83,1437,-5.50,20250306,1232,10.23,20250304,1624,-16.38,20240429,1193,13.83,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,1,2,0.07,47625261,35018,12.97,1391,1391,1341,1766,952,1359,1360.02,0.31,0,-537,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,193,-6.15,1.02,12,0.25,-221.00,1327.00,1624,20240429,-16.26,1193,20241104,14.00,1437,-5.36,20250306,1232,10.39,20250304,1624,-16.26,20240429,1193,14.00,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,120610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1364,5,2,0.37,38728673,28455,10.54,1391,1391,1354,1766,952,1359,1361.05,0.31,0,-484,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,194,-6.17,1.03,12,0.20,-221.00,1327.00,1624,20240429,-16.01,1193,20241104,14.33,1437,-5.08,20250306,1232,10.71,20250304,1624,-16.01,20240429,1193,14.33,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,1,2,0.07,33146608,24363,9.03,1391,1391,1354,1766,952,1359,1360.53,0.31,0,-438,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,193,-6.15,1.02,12,0.17,-221.00,1327.00,1624,20240429,-16.26,1193,20241104,14.00,1437,-5.36,20250306,1232,10.39,20250304,1624,-16.26,20240429,1193,14.00,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,-5,5,-0.37,24343769,17893,6.63,1391,1391,1354,1766,952,1359,1360.52,0.31,0,-559,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,192,-6.13,1.02,12,0.13,-221.00,1327.00,1624,20240429,-16.63,1193,20241104,13.50,1437,-5.78,20250306,1232,9.90,20250304,1624,-16.63,20240429,1193,13.50,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N +20250307,090611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,-1,5,-0.07,4785867,3517,1.30,1391,1391,1358,1766,952,1359,1360.78,0.31,0,238,1485,1421,1373,1309,1261,1454,1342,71,407,500,970,1,1,14191091,193,-6.14,1.02,12,0.02,-221.00,1327.00,1624,20240429,-16.38,1193,20241104,13.83,1437,-5.50,20250306,1232,10.23,20250304,1624,-16.38,20240429,1193,13.83,20241104,0.00,N,069330,500,70 억,,43399,N,N,0,N,00,N 20250306,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,69,2,5.35,364279829,266901,930.97,1325,1437,1325,1677,903,1290,1364.93,0.31,0,-695,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,193,-6.15,1.02,12,1.88,-221.00,1327.00,1624,20240429,-16.32,1193,20241104,13.91,1437,-5.43,20250306,1232,10.31,20250304,1624,-16.32,20240429,1193,13.91,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N 20250306,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,72,2,5.58,352104158,257935,899.70,1325,1437,1325,1677,903,1290,1365.09,0.31,0,-111,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,193,-6.16,1.03,12,1.82,-221.00,1327.00,1624,20240429,-16.13,1193,20241104,14.17,1437,-5.22,20250306,1232,10.55,20250304,1624,-16.13,20240429,1193,14.17,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N 20250306,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,46,2,3.57,339814137,248883,868.13,1325,1437,1325,1677,903,1290,1365.36,0.31,0,61,1312,1300,1288,1276,1264,1295,1271,71,387,500,920,1,1,14191091,190,-6.05,1.01,12,1.75,-221.00,1327.00,1624,20240429,-17.73,1193,20241104,11.99,1437,-7.03,20250306,1232,8.44,20250304,1624,-17.73,20240429,1193,11.99,20241104,0.00,N,069330,500,70 억,,44094,N,N,0,N,00,N diff --git a/069410/price/prices-20250301.csv b/069410/price/prices-20250301.csv index ff64ef4385df..2f46074cd1ac 100644 --- a/069410/price/prices-20250301.csv +++ b/069410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-50,5,-1.27,50566555,12997,93.68,3965,3965,3850,5130,2765,3950,3890.63,1.03,0,-2014,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,400,-30.00,0.74,12,0.13,-130.00,5266.00,5630,20240223,-30.73,2900,20240806,34.48,5050,-22.77,20250116,3750,4.00,20250102,5450,-28.44,20240314,2900,34.48,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,-55,5,-1.39,48584145,12488,90.01,3965,3965,3850,5130,2765,3950,3890.47,1.03,0,-1759,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,399,-29.96,0.74,12,0.12,-130.00,5266.00,5630,20240223,-30.82,2900,20240806,34.31,5050,-22.87,20250116,3750,3.87,20250102,5450,-28.53,20240314,2900,34.31,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,-70,5,-1.77,43478375,11173,80.53,3965,3965,3850,5130,2765,3950,3891.38,1.03,0,-1256,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,397,-29.85,0.74,12,0.11,-130.00,5266.00,5630,20240223,-31.08,2900,20240806,33.79,5050,-23.17,20250116,3750,3.47,20250102,5450,-28.81,20240314,2900,33.79,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,130610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-45,5,-1.14,39329855,10107,72.85,3965,3965,3850,5130,2765,3950,3891.35,1.03,0,-574,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,400,-30.04,0.74,12,0.10,-130.00,5266.00,5630,20240223,-30.64,2900,20240806,34.66,5050,-22.67,20250116,3750,4.13,20250102,5450,-28.35,20240314,2900,34.66,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,120611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,-70,5,-1.77,25927365,6669,48.07,3965,3965,3850,5130,2765,3950,3887.74,1.03,0,-44,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,397,-29.85,0.74,12,0.07,-130.00,5266.00,5630,20240223,-31.08,2900,20240806,33.79,5050,-23.17,20250116,3750,3.47,20250102,5450,-28.81,20240314,2900,33.79,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-50,5,-1.27,18084825,4649,33.51,3965,3965,3850,5130,2765,3950,3890.05,1.03,0,811,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,400,-30.00,0.74,12,0.05,-130.00,5266.00,5630,20240223,-30.73,2900,20240806,34.48,5050,-22.77,20250116,3750,4.00,20250102,5450,-28.44,20240314,2900,34.48,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,-55,5,-1.39,13649595,3508,25.28,3965,3965,3850,5130,2765,3950,3890.99,1.03,0,332,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,399,-29.96,0.74,12,0.03,-130.00,5266.00,5630,20240223,-30.82,2900,20240806,34.31,5050,-22.87,20250116,3750,3.87,20250102,5450,-28.53,20240314,2900,34.31,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N +20250307,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-5,5,-0.13,237325,60,0.43,3965,3965,3945,5130,2765,3950,3955.42,1.03,0,-12,4036,3992,3956,3912,3876,3975,3895,51,1180,500,2370,5,1,10244824,404,-30.35,0.75,12,0.00,-130.00,5266.00,5630,20240223,-29.93,2900,20240806,36.03,5050,-21.88,20250116,3750,5.20,20250102,5450,-27.61,20240314,2900,36.03,20240806,3.32,N,069410,500,51 억,,105299,N,N,0,N,00,N 20250306,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,10,2,0.25,54737515,13874,169.63,3955,4000,3920,5120,2760,3940,3945.33,1.09,0,-6255,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.38,0.75,12,0.14,-130.00,5266.00,5910,20240222,-33.16,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N 20250306,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-15,5,-0.38,48758285,12350,151.00,3955,4000,3920,5120,2760,3940,3948.04,1.09,0,-6115,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,402,-30.19,0.75,12,0.12,-130.00,5266.00,5910,20240222,-33.59,2900,20240806,35.34,5050,-22.28,20250116,3750,4.67,20250102,5450,-27.98,20240314,2900,35.34,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N 20250306,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,10,2,0.25,48184515,12204,149.21,3955,4000,3920,5120,2760,3940,3948.26,1.09,0,-6020,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.38,0.75,12,0.12,-130.00,5266.00,5910,20240222,-33.16,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N diff --git a/069460/price/prices-20250301.csv b/069460/price/prices-20250301.csv index 3ba6c39fa280..7a959c4b1c84 100644 --- a/069460/price/prices-20250301.csv +++ b/069460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,11,2,0.86,974664244,746035,174.99,1277,1344,1266,1662,896,1279,1306.46,1.53,0,-36355,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,875,24.81,0.92,12,1.10,52.00,1404.00,1422,20241127,-9.28,921,20240621,40.07,1374,-6.11,20250224,1116,15.59,20250203,1422,-9.28,20241127,921,40.07,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,150612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,16,2,1.25,893888818,683697,160.37,1277,1344,1266,1662,896,1279,1307.43,1.53,0,-48999,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,878,24.90,0.92,12,1.01,52.00,1404.00,1422,20241127,-8.93,921,20240621,40.61,1374,-5.75,20250224,1116,16.04,20250203,1422,-8.93,20241127,921,40.61,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,140609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,25,2,1.95,741901000,566643,132.91,1277,1344,1266,1662,896,1279,1309.29,1.53,0,-52805,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,884,25.08,0.93,12,0.84,52.00,1404.00,1422,20241127,-8.30,921,20240621,41.59,1374,-5.09,20250224,1116,16.85,20250203,1422,-8.30,20241127,921,41.59,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,130610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1302,23,2,1.80,588982133,449409,105.41,1277,1344,1266,1662,896,1279,1310.57,1.53,0,-72257,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,883,25.04,0.93,12,0.66,52.00,1404.00,1422,20241127,-8.44,921,20240621,41.37,1374,-5.24,20250224,1116,16.67,20250203,1422,-8.44,20241127,921,41.37,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,120611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1302,23,2,1.80,556456034,424424,99.55,1277,1344,1266,1662,896,1279,1311.09,1.53,0,-64511,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,883,25.04,0.93,12,0.63,52.00,1404.00,1422,20241127,-8.44,921,20240621,41.37,1374,-5.24,20250224,1116,16.67,20250203,1422,-8.44,20241127,921,41.37,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,110610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,33,2,2.58,497341740,379180,88.94,1277,1344,1266,1662,896,1279,1311.62,1.53,0,-76650,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,890,25.23,0.93,12,0.56,52.00,1404.00,1422,20241127,-7.74,921,20240621,42.45,1374,-4.51,20250224,1116,17.56,20250203,1422,-7.74,20241127,921,42.45,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,100607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,21,2,1.64,246063008,186825,43.82,1277,1344,1266,1662,896,1279,1317.08,1.53,0,4144,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,882,25.00,0.93,12,0.28,52.00,1404.00,1422,20241127,-8.58,921,20240621,41.15,1374,-5.39,20250224,1116,16.49,20250203,1422,-8.58,20241127,921,41.15,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N +20250307,090611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1309,30,2,2.35,17500246,13494,3.17,1277,1310,1266,1662,896,1279,1296.89,1.53,0,-1255,1341,1310,1275,1244,1209,1325,1259,339,383,500,920,1,1,67809102,888,25.17,0.93,12,0.02,52.00,1404.00,1422,20241127,-7.95,921,20240621,42.13,1374,-4.73,20250224,1116,17.29,20250203,1422,-7.95,20241127,921,42.13,20240621,9.72,N,069460,500,339 억,,1034778,N,N,7,N,00,N 20250306,160607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1279,41,2,3.31,548182005,425775,397.29,1240,1306,1240,1609,867,1238,1287.50,1.52,0,-29263,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,867,24.60,0.91,12,0.63,52.00,1404.00,1422,20241127,-10.06,921,20240621,38.87,1374,-6.91,20250224,1116,14.61,20250203,1422,-10.06,20241127,921,38.87,20240621,9.72,N,069460,500,339 억,,1032402,N,N,7,N,00,N 20250306,150606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,36,2,2.91,508476861,394664,368.26,1240,1306,1240,1609,867,1238,1288.38,1.52,0,-21262,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,864,24.50,0.91,12,0.58,52.00,1404.00,1422,20241127,-10.41,921,20240621,38.33,1374,-7.28,20250224,1116,14.16,20250203,1422,-10.41,20241127,921,38.33,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N 20250306,140605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,35,2,2.83,480704115,372812,347.87,1240,1306,1240,1609,867,1238,1289.40,1.52,0,-3979,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,863,24.48,0.91,12,0.55,52.00,1404.00,1422,20241127,-10.48,921,20240621,38.22,1374,-7.35,20250224,1116,14.07,20250203,1422,-10.48,20241127,921,38.22,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N diff --git a/069510/price/prices-20250301.csv b/069510/price/prices-20250301.csv index 59a17d80ae03..4713b3ca5424 100644 --- a/069510/price/prices-20250301.csv +++ b/069510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,20,2,0.18,108200015,9423,158.53,11300,11600,11160,14670,7910,11290,11482.54,56.25,0,128,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1234,5.70,0.73,12,0.09,1985.00,15502.00,11950,20250218,-5.36,8040,20240412,40.67,11950,-5.36,20250218,10350,9.28,20250103,11950,-5.36,20250218,8040,40.67,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,120,2,1.06,101345565,8818,148.35,11300,11600,11160,14670,7910,11290,11493.03,56.25,0,167,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1245,5.75,0.74,12,0.08,1985.00,15502.00,11950,20250218,-4.52,8040,20240412,41.92,11950,-4.52,20250218,10350,10.24,20250103,11950,-4.52,20250218,8040,41.92,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,120,2,1.06,92312755,8026,135.03,11300,11600,11160,14670,7910,11290,11501.71,56.25,0,28,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1245,5.75,0.74,12,0.07,1985.00,15502.00,11950,20250218,-4.52,8040,20240412,41.92,11950,-4.52,20250218,10350,10.24,20250103,11950,-4.52,20250218,8040,41.92,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,250,2,2.21,71406255,6208,104.44,11300,11600,11160,14670,7910,11290,11502.30,56.25,0,848,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1259,5.81,0.74,12,0.06,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,250,2,2.21,62902865,5471,92.04,11300,11600,11160,14670,7910,11290,11497.51,56.25,0,766,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1259,5.81,0.74,12,0.05,1985.00,15502.00,11950,20250218,-3.43,8040,20240412,43.53,11950,-3.43,20250218,10350,11.50,20250103,11950,-3.43,20250218,8040,43.53,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,280,2,2.48,56450035,4912,82.64,11300,11600,11160,14670,7910,11290,11492.27,56.25,0,664,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1262,5.83,0.75,12,0.05,1985.00,15502.00,11950,20250218,-3.18,8040,20240412,43.91,11950,-3.18,20250218,10350,11.79,20250103,11950,-3.18,20250218,8040,43.91,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,160,2,1.42,13410530,1186,19.95,11300,11450,11160,14670,7910,11290,11307.36,56.25,0,476,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1249,5.77,0.74,12,0.01,1985.00,15502.00,11950,20250218,-4.18,8040,20240412,42.41,11950,-4.18,20250218,10350,10.63,20250103,11950,-4.18,20250218,8040,42.41,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N +20250307,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,10,2,0.09,124300,11,0.19,11300,11300,11300,14670,7910,11290,11300.00,56.25,0,1,11603,11446,11303,11146,11003,11375,11075,55,3380,500,8120,10,1,10910000,1233,5.69,0.73,12,0.00,1985.00,15502.00,11950,20250218,-5.44,8040,20240412,40.55,11950,-5.44,20250218,10350,9.18,20250103,11950,-5.44,20250218,8040,40.55,20240412,0.08,N,069510,500,54 억,,6136813,N,N,0,N,00,N 20250306,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-30,5,-0.27,67209100,5944,68.86,11310,11460,11160,14710,7930,11320,11307.05,56.26,0,1118,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1232,5.69,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.52,8040,20240412,40.42,11950,-5.52,20250218,10350,9.08,20250103,11950,-5.52,20250218,8040,40.42,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N 20250306,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-40,5,-0.35,63426530,5609,64.98,11310,11460,11160,14710,7930,11320,11307.99,56.26,0,1014,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1231,5.68,0.73,12,0.05,1985.00,15502.00,11950,20250218,-5.61,8040,20240412,40.30,11950,-5.61,20250218,10350,8.99,20250103,11950,-5.61,20250218,8040,40.30,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N 20250306,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,20,2,0.18,34352110,3024,35.03,11310,11460,11220,14710,7930,11320,11359.82,56.26,0,990,11693,11506,11403,11216,11113,11455,11165,55,3390,500,8150,10,1,10910000,1237,5.71,0.73,12,0.03,1985.00,15502.00,11950,20250218,-5.10,8040,20240412,41.04,11950,-5.10,20250218,10350,9.57,20250103,11950,-5.10,20250218,8040,41.04,20240412,0.07,N,069510,500,54 억,,6138091,N,N,0,N,00,N diff --git a/069540/price/prices-20250301.csv b/069540/price/prices-20250301.csv index 4c5037ab1c70..a62acc930d6c 100644 --- a/069540/price/prices-20250301.csv +++ b/069540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-14,5,-1.47,441123482,475376,112.49,965,965,905,1240,668,954,927.94,0.60,0,29974,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,433,-1.37,0.55,12,1.03,-685.00,1722.00,4120,20240516,-77.18,900,20250117,4.44,1584,-40.66,20250123,900,4.44,20250117,4120,-77.18,20240516,900,4.44,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,-17,5,-1.78,421019687,453860,107.40,965,965,905,1240,668,954,927.64,0.60,0,29336,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,431,-1.37,0.54,12,0.99,-685.00,1722.00,4120,20240516,-77.26,900,20250117,4.11,1584,-40.85,20250123,900,4.11,20250117,4120,-77.26,20240516,900,4.11,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,-24,5,-2.52,386712641,416912,98.65,965,965,905,1240,668,954,927.56,0.60,0,30869,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,428,-1.36,0.54,12,0.91,-685.00,1722.00,4120,20240516,-77.43,900,20250117,3.33,1584,-41.29,20250123,900,3.33,20250117,4120,-77.43,20240516,900,3.33,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,-12,5,-1.26,364196036,392758,92.94,965,965,905,1240,668,954,927.28,0.60,0,28489,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,434,-1.38,0.55,12,0.85,-685.00,1722.00,4120,20240516,-77.14,900,20250117,4.67,1584,-40.53,20250123,900,4.67,20250117,4120,-77.14,20240516,900,4.67,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,-22,5,-2.31,337409447,364110,86.16,965,965,905,1240,668,954,926.67,0.60,0,39075,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,429,-1.36,0.54,12,0.79,-685.00,1722.00,4120,20240516,-77.38,900,20250117,3.56,1584,-41.16,20250123,900,3.56,20250117,4120,-77.38,20240516,900,3.56,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,-27,5,-2.83,320633384,346006,81.88,965,965,905,1240,668,954,926.67,0.60,0,39798,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,427,-1.35,0.54,12,0.75,-685.00,1722.00,4120,20240516,-77.50,900,20250117,3.00,1584,-41.48,20250123,900,3.00,20250117,4120,-77.50,20240516,900,3.00,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,-24,5,-2.52,286312845,308802,73.07,965,965,905,1240,668,954,927.17,0.60,0,29882,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,428,-1.36,0.54,12,0.67,-685.00,1722.00,4120,20240516,-77.43,900,20250117,3.33,1584,-41.29,20250123,900,3.33,20250117,4120,-77.43,20240516,900,3.33,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N +20250307,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,-16,5,-1.68,26451726,28007,6.63,965,965,932,1240,668,954,944.47,0.60,0,-11893,1010,981,965,936,920,974,929,230,286,500,640,1,1,46037579,432,-1.37,0.54,12,0.06,-685.00,1722.00,4120,20240516,-77.23,900,20250117,4.22,1584,-40.78,20250123,900,4.22,20250117,4120,-77.23,20240516,900,4.22,20250117,1.11,N,069540,500,230 억,,274276,N,N,0,N,00,N 20250306,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,954,-19,5,-1.95,405435560,422095,172.67,994,994,949,1264,682,973,960.53,0.57,0,12343,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,439,-1.39,0.55,12,0.92,-685.00,1722.00,4120,20240516,-76.84,900,20250117,6.00,1584,-39.77,20250123,900,6.00,20250117,4120,-76.84,20240516,900,6.00,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N 20250306,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,-17,5,-1.75,381011498,396475,162.19,994,994,949,1264,682,973,961.00,0.57,0,11831,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,440,-1.40,0.56,12,0.86,-685.00,1722.00,4120,20240516,-76.80,900,20250117,6.22,1584,-39.65,20250123,900,6.22,20250117,4120,-76.80,20240516,900,6.22,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N 20250306,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-14,5,-1.44,336663808,350057,143.20,994,994,949,1264,682,973,961.74,0.57,0,12356,1017,994,974,951,931,1006,963,230,291,500,660,1,1,46037579,442,-1.40,0.56,12,0.76,-685.00,1722.00,4120,20240516,-76.72,900,20250117,6.56,1584,-39.46,20250123,900,6.56,20250117,4120,-76.72,20240516,900,6.56,20250117,1.15,N,069540,500,230 억,,261895,N,N,0,N,00,N diff --git a/069620/price/prices-20250301.csv b/069620/price/prices-20250301.csv index c1ceec8ea39b..fb5bc7aba0dc 100644 --- a/069620/price/prices-20250301.csv +++ b/069620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,123800,-4200,5,-3.28,2645883000,21192,141.45,127500,127500,123500,166400,89600,128000,124853.76,8.62,0,-6265,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14344,11.78,1.86,12,0.18,10507.00,66469.00,164400,20241015,-24.70,100100,20240626,23.68,148400,-16.58,20250210,123500,0.24,20250307,164400,-24.70,20241015,100100,23.68,20240626,0.41,N,069620,2500,289 억,,998284,N,N,28,N,00,N +20250307,150613,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124000,-4000,5,-3.12,2326349400,18613,124.24,127500,127500,123500,166400,89600,128000,124985.19,8.62,0,-6359,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14367,11.80,1.87,12,0.16,10507.00,66469.00,164400,20241015,-24.57,100100,20240626,23.88,148400,-16.44,20250210,123500,0.40,20250307,164400,-24.57,20241015,100100,23.88,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,140610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124500,-3500,5,-2.73,2023870850,16183,108.02,127500,127500,123500,166400,89600,128000,125061.54,8.62,0,-5613,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14425,11.85,1.87,12,0.14,10507.00,66469.00,164400,20241015,-24.27,100100,20240626,24.38,148400,-16.11,20250210,123500,0.81,20250307,164400,-24.27,20241015,100100,24.38,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,130611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124700,-3300,5,-2.58,1202030950,9563,63.83,127500,127500,124600,166400,89600,128000,125696.01,8.62,0,-4122,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14448,11.87,1.88,12,0.08,10507.00,66469.00,164400,20241015,-24.15,100100,20240626,24.58,148400,-15.97,20250210,123700,0.81,20250106,164400,-24.15,20241015,100100,24.58,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,120612,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125700,-2300,5,-1.80,710078750,5636,37.62,127500,127500,125400,166400,89600,128000,125989.84,8.62,0,-1711,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14564,11.96,1.89,12,0.05,10507.00,66469.00,164400,20241015,-23.54,100100,20240626,25.57,148400,-15.30,20250210,123700,1.62,20250106,164400,-23.54,20241015,100100,25.57,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,110611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125900,-2100,5,-1.64,586435050,4654,31.06,127500,127500,125400,166400,89600,128000,126006.67,8.62,0,-1603,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14587,11.98,1.89,12,0.04,10507.00,66469.00,164400,20241015,-23.42,100100,20240626,25.77,148400,-15.16,20250210,123700,1.78,20250106,164400,-23.42,20241015,100100,25.77,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,100608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126200,-1800,5,-1.41,457724700,3634,24.26,127500,127500,125400,166400,89600,128000,125956.16,8.62,0,-1599,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14622,12.01,1.90,12,0.03,10507.00,66469.00,164400,20241015,-23.24,100100,20240626,26.07,148400,-14.96,20250210,123700,2.02,20250106,164400,-23.24,20241015,100100,26.07,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N +20250307,090612,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125700,-2300,5,-1.80,56634900,448,2.99,127500,127500,125500,166400,89600,128000,126417.19,8.62,0,-106,130866,129432,128066,126632,125266,128750,125950,290,38400,2500,94720,100,1,11586575,14564,11.96,1.89,12,0.00,10507.00,66469.00,164400,20241015,-23.54,100100,20240626,25.57,148400,-15.30,20250210,123700,1.62,20250106,164400,-23.54,20241015,100100,25.57,20240626,0.41,N,069620,2500,289 억,,998284,N,N,64,N,00,N 20250306,160607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128000,400,2,0.31,1906918850,14904,103.54,128200,129500,126700,165800,89400,127600,127946.74,8.63,0,2500,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14831,12.18,1.93,12,0.13,10507.00,66469.00,164400,20241015,-22.14,100100,20240626,27.87,148400,-13.75,20250210,123700,3.48,20250106,164400,-22.14,20241015,100100,27.87,20240626,0.41,N,069620,2500,289 억,,999482,N,N,64,N,00,N 20250306,150607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127300,-300,5,-0.24,1675884650,13097,90.98,128200,129500,126700,165800,89400,127600,127959.43,8.63,0,2414,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14750,12.12,1.92,12,0.11,10507.00,66469.00,164400,20241015,-22.57,100100,20240626,27.17,148400,-14.22,20250210,123700,2.91,20250106,164400,-22.57,20241015,100100,27.17,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N 20250306,140606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127900,300,2,0.24,1223454000,9538,66.26,128200,129500,127000,165800,89400,127600,128271.55,8.63,0,2848,131933,129766,128233,126066,124533,130850,127150,290,38200,2500,94420,100,1,11586575,14819,12.17,1.92,12,0.08,10507.00,66469.00,164400,20241015,-22.20,100100,20240626,27.77,148400,-13.81,20250210,123700,3.40,20250106,164400,-22.20,20241015,100100,27.77,20240626,0.41,N,069620,2500,289 억,,999482,N,N,204,N,00,N diff --git a/069640/price/prices-20250301.csv b/069640/price/prices-20250301.csv index c0dc9e4587cd..59106c292a18 100644 --- a/069640/price/prices-20250301.csv +++ b/069640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,0,3,0.00,4246221,3716,81.65,1138,1148,1134,1479,797,1138,1142.69,0.41,0,-596,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,343,-5.32,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.36,1123,20250213,1.34,1490,-23.62,20250122,1123,1.34,20250213,2800,-59.36,20240906,1123,1.34,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,150613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1139,1,2,0.09,4131283,3615,79.43,1138,1148,1134,1479,797,1138,1142.82,0.41,0,-569,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,343,-5.32,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.32,1123,20250213,1.42,1490,-23.56,20250122,1123,1.42,20250213,2800,-59.32,20240906,1123,1.42,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,140610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,10,2,0.88,3200477,2803,61.59,1138,1148,1134,1479,797,1138,1141.80,0.41,0,-575,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,130611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,10,2,0.88,2968728,2601,57.15,1138,1148,1134,1479,797,1138,1141.38,0.41,0,-575,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,120612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1145,7,2,0.62,2878218,2522,55.42,1138,1146,1134,1479,797,1138,1141.24,0.41,0,-566,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,345,-5.35,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.11,1123,20250213,1.96,1490,-23.15,20250122,1123,1.96,20250213,2800,-59.11,20240906,1123,1.96,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,110611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1144,6,2,0.53,2157604,1891,41.55,1138,1144,1134,1479,797,1138,1140.99,0.41,0,-364,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,344,-5.35,0.32,12,0.01,-214.00,3527.00,2800,20240906,-59.14,1123,20250213,1.87,1490,-23.22,20250122,1123,1.87,20250213,2800,-59.14,20240906,1123,1.87,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,100608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,3,2,0.26,1143068,1004,22.06,1138,1141,1134,1479,797,1138,1138.51,0.41,0,-118,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,344,-5.33,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.25,1123,20250213,1.60,1490,-23.42,20250122,1123,1.60,20250213,2800,-59.25,20240906,1123,1.60,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N +20250307,090613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1137,-1,5,-0.09,38690,34,0.75,1138,1138,1137,1479,797,1138,1137.94,0.41,0,-1,1164,1150,1144,1130,1124,1148,1128,151,341,500,700,1,1,30106502,342,-5.31,0.32,12,0.00,-214.00,3527.00,2800,20240906,-59.39,1123,20250213,1.25,1490,-23.69,20250122,1123,1.25,20250213,2800,-59.39,20240906,1123,1.25,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N 20250306,160608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1138,-13,5,-1.13,5208643,4551,56.07,1158,1158,1138,1496,806,1151,1144.51,0.41,0,29,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,343,-5.32,0.32,12,0.02,-214.00,3527.00,2800,20240906,-59.36,1123,20250213,1.34,1490,-23.62,20250122,1123,1.34,20250213,2800,-59.36,20240906,1123,1.34,20250213,0.00,N,069640,500,150 억,,122054,N,N,6,N,00,N 20250306,150607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1148,-3,5,-0.26,4339211,3787,46.66,1158,1158,1139,1496,806,1151,1145.82,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.36,0.33,12,0.01,-214.00,3527.00,2800,20240906,-59.00,1123,20250213,2.23,1490,-22.95,20250122,1123,2.23,20250213,2800,-59.00,20240906,1123,2.23,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N 20250306,140606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1149,-2,5,-0.17,2587380,2259,27.83,1158,1158,1139,1496,806,1151,1145.37,0.41,0,177,1177,1163,1157,1143,1137,1161,1141,151,345,500,710,1,1,30106502,346,-5.37,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.96,1123,20250213,2.32,1490,-22.89,20250122,1123,2.32,20250213,2800,-58.96,20240906,1123,2.32,20250213,0.00,N,069640,500,150 억,,122054,N,N,17,N,00,N diff --git a/069730/price/prices-20250301.csv b/069730/price/prices-20250301.csv index 5321ce6b99d0..ef60f3eb578f 100644 --- a/069730/price/prices-20250301.csv +++ b/069730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-15,5,-0.41,124081773,33727,76.15,3600,3725,3600,4725,2545,3635,3679.18,7.56,0,718,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,521,-1.84,0.32,12,0.23,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,150613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,-5,5,-0.14,118812693,32274,72.87,3600,3725,3600,4725,2545,3635,3681.37,7.56,0,327,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,523,-1.85,0.32,12,0.22,-1965.00,11477.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,140611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,15,2,0.41,104656548,28377,64.07,3600,3725,3600,4725,2545,3635,3688.08,7.56,0,672,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,526,-1.86,0.32,12,0.20,-1965.00,11477.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,130612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3680,45,2,1.24,97810528,26504,59.84,3600,3725,3600,4725,2545,3635,3690.41,7.56,0,718,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,530,-1.87,0.32,12,0.18,-1965.00,11477.00,5150,20240607,-28.54,2990,20241209,23.08,4145,-11.22,20250120,3490,5.44,20250203,5150,-28.54,20240607,2990,23.08,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,120612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3675,40,2,1.10,88991033,24105,54.42,3600,3725,3600,4725,2545,3635,3691.81,7.56,0,1062,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,529,-1.87,0.32,12,0.17,-1965.00,11477.00,5150,20240607,-28.64,2990,20241209,22.91,4145,-11.34,20250120,3490,5.30,20250203,5150,-28.64,20240607,2990,22.91,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,110611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3645,10,2,0.28,10345713,2856,6.45,3600,3645,3600,4725,2545,3635,3622.45,7.56,0,-478,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,525,-1.85,0.32,12,0.02,-1965.00,11477.00,5150,20240607,-29.22,2990,20241209,21.91,4145,-12.06,20250120,3490,4.44,20250203,5150,-29.22,20240607,2990,21.91,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,100609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-15,5,-0.41,2852840,789,1.78,3600,3630,3600,4725,2545,3635,3615.77,7.56,0,-314,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,521,-1.84,0.32,12,0.01,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N +20250307,090613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,-10,5,-0.28,1454635,403,0.91,3600,3630,3600,4725,2545,3635,3609.52,7.56,0,-327,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,522,-1.84,0.32,12,0.00,-1965.00,11477.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N 20250306,160608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3635,-75,5,-2.02,162041917,44248,18.18,3725,3735,3625,4820,2600,3710,3662.13,7.43,0,-1904,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,523,-1.85,0.32,12,0.31,-1965.00,11477.00,5150,20240607,-29.42,2990,20241209,21.57,4145,-12.30,20250120,3490,4.15,20250203,5150,-29.42,20240607,2990,21.57,20241209,2.28,N,069730,500,72 억,,1069653,N,N,3,N,00,N 20250306,150607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3645,-65,5,-1.75,153922402,42013,17.26,3725,3735,3625,4820,2600,3710,3663.69,7.43,0,-974,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,525,-1.85,0.32,12,0.29,-1965.00,11477.00,5150,20240607,-29.22,2990,20241209,21.91,4145,-12.06,20250120,3490,4.44,20250203,5150,-29.22,20240607,2990,21.91,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N 20250306,140606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,-60,5,-1.62,112666727,30654,12.59,3725,3735,3645,4820,2600,3710,3675.43,7.43,0,-1461,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,526,-1.86,0.32,12,0.21,-1965.00,11477.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N diff --git a/069920/price/prices-20250301.csv b/069920/price/prices-20250301.csv index 8fe04ed2c8f7..4418a5c06b48 100644 --- a/069920/price/prices-20250301.csv +++ b/069920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-27,5,-3.30,50572676,63202,87.24,807,824,782,1064,574,819,800.09,0.25,0,-1671,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,279,-1.34,0.48,12,0.18,-592.00,1650.00,3190,20240611,-75.17,759,20241114,4.35,973,-18.60,20250107,771,2.72,20250304,3190,-75.17,20240611,759,4.35,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-22,5,-2.69,48482743,60561,83.59,807,824,782,1064,574,819,800.47,0.25,0,51,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,280,-1.35,0.48,12,0.17,-592.00,1650.00,3190,20240611,-75.02,759,20241114,5.01,973,-18.09,20250107,771,3.37,20250304,3190,-75.02,20240611,759,5.01,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-17,5,-2.08,39340502,48996,67.63,807,824,790,1064,574,819,802.83,0.25,0,-56,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,282,-1.35,0.49,12,0.14,-592.00,1650.00,3190,20240611,-74.86,759,20241114,5.67,973,-17.57,20250107,771,4.02,20250304,3190,-74.86,20240611,759,5.67,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-19,5,-2.32,39051753,48634,67.13,807,824,790,1064,574,819,802.87,0.25,0,271,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,282,-1.35,0.48,12,0.14,-592.00,1650.00,3190,20240611,-74.92,759,20241114,5.40,973,-17.78,20250107,771,3.76,20250304,3190,-74.92,20240611,759,5.40,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-25,5,-3.05,31313498,38906,53.70,807,824,793,1064,574,819,804.74,0.25,0,1635,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,279,-1.34,0.48,12,0.11,-592.00,1650.00,3190,20240611,-75.11,759,20241114,4.61,973,-18.40,20250107,771,2.98,20250304,3190,-75.11,20240611,759,4.61,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-13,5,-1.59,21557737,26684,36.83,807,824,793,1064,574,819,807.76,0.25,0,1696,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,284,-1.36,0.49,12,0.08,-592.00,1650.00,3190,20240611,-74.73,759,20241114,6.19,973,-17.16,20250107,771,4.54,20250304,3190,-74.73,20240611,759,6.19,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-14,5,-1.71,18772188,23218,32.05,807,824,793,1064,574,819,808.38,0.25,0,2316,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,283,-1.36,0.49,12,0.07,-592.00,1650.00,3190,20240611,-74.76,759,20241114,6.06,973,-17.27,20250107,771,4.41,20250304,3190,-74.76,20240611,759,6.06,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N +20250307,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-8,5,-0.98,3124733,3851,5.32,807,824,807,1064,574,819,810.77,0.25,0,1286,858,838,819,799,780,848,809,176,245,500,540,1,1,35194116,285,-1.37,0.49,12,0.01,-592.00,1650.00,3190,20240611,-74.58,759,20241114,6.85,973,-16.65,20250107,771,5.19,20250304,3190,-74.58,20240611,759,6.85,20241114,0.09,N,069920,500,175 억,,88379,N,N,0,N,00,N 20250306,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,9,2,1.11,58905770,72415,469.89,811,839,800,1053,567,810,813.49,0.28,0,-8876,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,288,-1.38,0.50,12,0.21,-592.00,1650.00,3190,20240611,-74.33,759,20241114,7.91,973,-15.83,20250107,771,6.23,20250304,3190,-74.33,20240611,759,7.91,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N 20250306,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,10,2,1.23,57809547,71075,461.20,811,839,800,1053,567,810,813.41,0.28,0,-8449,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,289,-1.39,0.50,12,0.20,-592.00,1650.00,3190,20240611,-74.29,759,20241114,8.04,973,-15.72,20250107,771,6.36,20250304,3190,-74.29,20240611,759,8.04,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N 20250306,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,6,2,0.74,41935086,51692,335.42,811,820,800,1053,567,810,811.27,0.28,0,-8903,848,829,810,791,772,819,781,176,243,500,530,1,1,35194116,287,-1.38,0.49,12,0.15,-592.00,1650.00,3190,20240611,-74.42,759,20241114,7.51,973,-16.14,20250107,771,5.84,20250304,3190,-74.42,20240611,759,7.51,20241114,0.09,N,069920,500,175 억,,97255,N,N,0,N,00,N diff --git a/069960/price/prices-20250301.csv b/069960/price/prices-20250301.csv index 30eda18b3545..ca346a295ccc 100644 --- a/069960/price/prices-20250301.csv +++ b/069960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160610,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61000,1700,2,2.87,8252779150,136249,158.51,59600,61400,58900,77000,41600,59300,60571.05,22.74,0,18997,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13804,-17.89,0.31,12,0.60,-3409.00,197850.00,61400,20250307,-0.65,41500,20241115,46.99,61400,-0.65,20250307,45650,33.63,20250102,61400,-0.65,20250307,41500,46.99,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,56,N,00,N +20250307,150614,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61000,1700,2,2.87,7390467150,122141,142.10,59600,61000,58900,77000,41600,59300,60507.67,22.74,0,19724,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13804,-17.89,0.31,12,0.54,-3409.00,197850.00,61000,20250307,0.00,41500,20241115,46.99,61000,0.00,20250307,45650,33.63,20250102,61000,0.00,20250307,41500,46.99,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,140611,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60700,1400,2,2.36,5376099850,89035,103.58,59600,60900,58900,77000,41600,59300,60381.87,22.74,0,20398,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13736,-17.81,0.31,12,0.39,-3409.00,197850.00,60900,20250307,-0.33,41500,20241115,46.27,60900,-0.33,20250307,45650,32.97,20250102,60900,-0.33,20250307,41500,46.27,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,130612,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60700,1400,2,2.36,4071742300,67547,78.58,59600,60800,58900,77000,41600,59300,60280.14,22.74,0,22213,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13736,-17.81,0.31,12,0.30,-3409.00,197850.00,60800,20250307,-0.16,41500,20241115,46.27,60800,-0.16,20250307,45650,32.97,20250102,60800,-0.16,20250307,41500,46.27,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,120613,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60500,1200,2,2.02,3099897700,51530,59.95,59600,60600,58900,77000,41600,59300,60157.15,22.74,0,21191,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13690,-17.75,0.31,12,0.23,-3409.00,197850.00,60600,20250307,-0.17,41500,20241115,45.78,60600,-0.17,20250307,45650,32.53,20250102,60600,-0.17,20250307,41500,45.78,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,110612,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60500,1200,2,2.02,2461018900,40975,47.67,59600,60600,58900,77000,41600,59300,60061.47,22.74,0,20391,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13690,-17.75,0.31,12,0.18,-3409.00,197850.00,60600,20250307,-0.17,41500,20241115,45.78,60600,-0.17,20250307,45650,32.53,20250102,60600,-0.17,20250307,41500,45.78,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,100609,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59800,500,2,0.84,589368850,9889,11.50,59600,59900,58900,77000,41600,59300,59598.43,22.74,0,1720,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13532,-17.54,0.30,12,0.04,-3409.00,197850.00,59900,20250305,-0.17,41500,20241115,44.10,59900,0.00,20250305,45650,31.00,20250102,59900,-0.17,20250305,41500,44.10,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N +20250307,090613,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,100,2,0.17,76658800,1287,1.50,59600,59800,58900,77000,41600,59300,59563.95,22.74,0,10,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13442,-17.42,0.30,12,0.01,-3409.00,197850.00,59900,20250305,-0.83,41500,20241115,43.13,59900,-0.83,20250305,45650,30.12,20250102,59900,-0.83,20250305,41500,43.13,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N 20250306,160609,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59300,400,2,0.68,5085166550,85914,45.84,58900,59900,58500,76500,41300,58900,59189.01,22.77,0,-19590,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13419,-17.40,0.30,12,0.38,-3409.00,197850.00,59900,20250305,-1.00,41500,20241115,42.89,59900,0.00,20250305,45650,29.90,20250102,59900,-1.00,20250305,41500,42.89,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,115,N,00,N 20250306,150608,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59100,200,2,0.34,4512907650,76278,40.70,58900,59900,58500,76500,41300,58900,59163.95,22.77,0,-16123,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13374,-17.34,0.30,12,0.34,-3409.00,197850.00,59900,20250305,-1.34,41500,20241115,42.41,59900,0.00,20250305,45650,29.46,20250102,59900,-1.34,20250305,41500,42.41,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N 20250306,140607,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58800,-100,5,-0.17,3494957000,58992,31.47,58900,59900,58500,76500,41300,58900,59244.59,22.77,0,-13302,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13306,-17.25,0.30,12,0.26,-3409.00,197850.00,59900,20250305,-1.84,41500,20241115,41.69,59900,0.00,20250305,45650,28.81,20250102,59900,-1.84,20250305,41500,41.69,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N diff --git a/070300/price/prices-20250301.csv b/070300/price/prices-20250301.csv index 7fe59766a1bd..3fb677cc92f5 100644 --- a/070300/price/prices-20250301.csv +++ b/070300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160610,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2525,40,2,1.61,51361145,20729,27.42,2465,2545,2355,3230,1740,2485,2477.40,12.50,0,1889,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,251,-6.96,0.86,12,0.21,-363.00,2922.00,12470,20240730,-79.75,2355,20250307,7.22,3760,-32.85,20250114,2355,7.22,20250307,12470,-79.75,20240730,2355,7.22,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,150614,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2485,0,3,0.00,37017565,15031,19.88,2465,2515,2355,3230,1740,2485,2462.75,12.50,0,1380,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,247,-6.85,0.85,12,0.15,-363.00,2922.00,12470,20240730,-80.07,2355,20250307,5.52,3760,-33.91,20250114,2355,5.52,20250307,12470,-80.07,20240730,2355,5.52,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,140611,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2500,15,2,0.60,27160761,11075,14.65,2465,2515,2355,3230,1740,2485,2452.44,12.50,0,1915,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,248,-6.89,0.86,12,0.11,-363.00,2922.00,12470,20240730,-79.95,2355,20250307,6.16,3760,-33.51,20250114,2355,6.16,20250307,12470,-79.95,20240730,2355,6.16,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,130612,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2480,-5,5,-0.20,26548455,10829,14.33,2465,2515,2355,3230,1740,2485,2451.61,12.50,0,2033,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,246,-6.83,0.85,12,0.11,-363.00,2922.00,12470,20240730,-80.11,2355,20250307,5.31,3760,-34.04,20250114,2355,5.31,20250307,12470,-80.11,20240730,2355,5.31,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,120613,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2480,-5,5,-0.20,22470415,9178,12.14,2465,2515,2355,3230,1740,2485,2448.29,12.50,0,2115,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,246,-6.83,0.85,12,0.09,-363.00,2922.00,12470,20240730,-80.11,2355,20250307,5.31,3760,-34.04,20250114,2355,5.31,20250307,12470,-80.11,20240730,2355,5.31,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,110612,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2490,5,2,0.20,19035790,7806,10.33,2465,2515,2355,3230,1740,2485,2438.61,12.50,0,2974,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,247,-6.86,0.85,12,0.08,-363.00,2922.00,12470,20240730,-80.03,2355,20250307,5.73,3760,-33.78,20250114,2355,5.73,20250307,12470,-80.03,20240730,2355,5.73,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,100610,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2455,-30,5,-1.21,13403035,5519,7.30,2465,2495,2355,3230,1740,2485,2428.53,12.50,0,2501,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,244,-6.76,0.84,12,0.06,-363.00,2922.00,12470,20240730,-80.31,2355,20250307,4.25,3760,-34.71,20250114,2355,4.25,20250307,12470,-80.31,20240730,2355,4.25,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N +20250307,090614,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2465,-20,5,-0.80,10611300,4384,5.80,2465,2475,2355,3230,1740,2485,2420.46,12.50,0,2455,2785,2635,2550,2400,2315,2592,2357,50,745,500,1490,5,1,9928522,245,-6.79,0.84,12,0.04,-363.00,2922.00,12470,20240730,-80.23,2355,20250307,4.67,3760,-34.44,20250114,2355,4.67,20250307,12470,-80.23,20240730,2355,4.67,20250307,0.97,N,070300,500,49 억,,1241320,N,N,0,N,00,N 20250306,160609,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2485,-90,5,-3.50,190186780,75539,228.95,2575,2700,2465,3345,1805,2575,2517.73,12.53,0,-2993,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,247,-6.85,0.85,12,0.76,-363.00,2922.00,12470,20240730,-80.07,2465,20250306,0.81,3760,-33.91,20250114,2465,0.81,20250306,12470,-80.07,20240730,2465,0.81,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N 20250306,150608,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2495,-80,5,-3.11,179951575,71412,216.45,2575,2700,2465,3345,1805,2575,2519.91,12.53,0,-3671,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,248,-6.87,0.85,12,0.72,-363.00,2922.00,12470,20240730,-79.99,2465,20250306,1.22,3760,-33.64,20250114,2465,1.22,20250306,12470,-79.99,20240730,2465,1.22,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N 20250306,140607,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2480,-95,5,-3.69,167817440,66532,201.65,2575,2700,2465,3345,1805,2575,2522.36,12.53,0,-3705,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,246,-6.83,0.85,12,0.67,-363.00,2922.00,12470,20240730,-80.11,2465,20250306,0.61,3760,-34.04,20250114,2465,0.61,20250306,12470,-80.11,20240730,2465,0.61,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N diff --git a/070590/price/prices-20250301.csv b/070590/price/prices-20250301.csv index e9c3146b1464..d50046fc71ee 100644 --- a/070590/price/prices-20250301.csv +++ b/070590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,2,2,0.19,91773254,86129,147.24,1036,1115,1026,1346,726,1036,1065.64,0.00,0,3277,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,144,-2.75,0.84,12,0.62,-377.00,1229.00,1831,20240226,-43.31,894,20241206,16.11,1280,-18.91,20250123,970,7.01,20250210,1760,-41.02,20240402,894,16.11,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,4,2,0.39,86752308,81298,138.98,1036,1115,1026,1346,726,1036,1067.09,0.00,0,3224,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,144,-2.76,0.85,12,0.59,-377.00,1229.00,1831,20240226,-43.20,894,20241206,16.33,1280,-18.75,20250123,970,7.22,20250210,1760,-40.91,20240402,894,16.33,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,21,2,2.03,75856890,70896,121.20,1036,1115,1026,1346,726,1036,1069.97,0.00,0,4308,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,147,-2.80,0.86,12,0.51,-377.00,1229.00,1831,20240226,-42.27,894,20241206,18.23,1280,-17.42,20250123,970,8.97,20250210,1760,-39.94,20240402,894,18.23,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,130613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1065,29,2,2.80,73222024,68405,116.94,1036,1115,1026,1346,726,1036,1070.42,0.00,0,4114,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,148,-2.82,0.87,12,0.49,-377.00,1229.00,1831,20240226,-41.84,894,20241206,19.13,1280,-16.80,20250123,970,9.79,20250210,1760,-39.49,20240402,894,19.13,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,17,2,1.64,73175174,68361,116.86,1036,1115,1026,1346,726,1036,1070.42,0.00,0,4113,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,146,-2.79,0.86,12,0.49,-377.00,1229.00,1831,20240226,-42.49,894,20241206,17.79,1280,-17.73,20250123,970,8.56,20250210,1760,-40.17,20240402,894,17.79,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,110612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,24,2,2.32,64618513,60281,103.05,1036,1115,1026,1346,726,1036,1071.95,0.00,0,2998,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,147,-2.81,0.86,12,0.43,-377.00,1229.00,1831,20240226,-42.11,894,20241206,18.57,1280,-17.19,20250123,970,9.28,20250210,1760,-39.77,20240402,894,18.57,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,100610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,52,2,5.02,46459035,43300,74.02,1036,1115,1026,1346,726,1036,1072.96,0.00,0,3763,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,151,-2.89,0.89,12,0.31,-377.00,1229.00,1831,20240226,-40.58,894,20241206,21.70,1280,-15.00,20250123,970,12.16,20250210,1760,-38.18,20240402,894,21.70,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N +20250307,090614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,4,2,0.39,5049517,4870,8.33,1036,1041,1026,1346,726,1036,1036.86,0.00,0,-1682,1106,1071,1047,1012,988,1059,1000,69,310,500,640,1,1,13879521,144,-2.76,0.85,12,0.04,-377.00,1229.00,1831,20240226,-43.20,894,20241206,16.33,1280,-18.75,20250123,970,7.22,20250210,1760,-40.91,20240402,894,16.33,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N 20250306,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1036,-21,5,-1.99,61485162,58497,7.24,1057,1082,1023,1374,740,1057,1051.08,0.00,0,-875,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,144,-2.75,0.84,12,0.42,-377.00,1229.00,1831,20240226,-43.42,894,20241206,15.88,1280,-19.06,20250123,970,6.80,20250210,1760,-41.14,20240402,894,15.88,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N 20250306,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,-14,5,-1.32,60005321,57067,7.06,1057,1082,1023,1374,740,1057,1051.49,0.00,0,-191,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,145,-2.77,0.85,12,0.41,-377.00,1229.00,1831,20240226,-43.04,894,20241206,16.67,1280,-18.52,20250123,970,7.53,20250210,1760,-40.74,20240402,894,16.67,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N 20250306,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,-22,5,-2.08,50041314,47387,5.87,1057,1082,1035,1374,740,1057,1056.01,0.00,0,-560,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,144,-2.75,0.84,12,0.34,-377.00,1229.00,1831,20240226,-43.47,894,20241206,15.77,1280,-19.14,20250123,970,6.70,20250210,1760,-41.19,20240402,894,15.77,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20250301.csv b/070960/price/prices-20250301.csv index 6d39c4291d0b..2313b14097a7 100644 --- a/070960/price/prices-20250301.csv +++ b/070960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160611,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4015,-70,5,-1.71,1243354985,309929,195.22,4065,4150,3895,5310,2860,4085,4011.73,1.56,0,37079,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1933,19.30,0.50,12,0.64,208.00,8015.00,5250,20240905,-23.52,2660,20240509,50.94,4655,-13.75,20250124,3065,31.00,20250121,5250,-23.52,20240905,2660,50.94,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,150615,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,-85,5,-2.08,1164536475,290257,182.83,4065,4150,3895,5310,2860,4085,4012.09,1.56,0,38715,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1925,19.23,0.50,12,0.60,208.00,8015.00,5250,20240905,-23.81,2660,20240509,50.38,4655,-14.07,20250124,3065,30.51,20250121,5250,-23.81,20240905,2660,50.38,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,140612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4020,-65,5,-1.59,595765535,146710,92.41,4065,4150,4000,5310,2860,4085,4060.84,1.56,0,-7600,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1935,19.33,0.50,12,0.30,208.00,8015.00,5250,20240905,-23.43,2660,20240509,51.13,4655,-13.64,20250124,3065,31.16,20250121,5250,-23.43,20240905,2660,51.13,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,130613,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4075,-10,5,-0.24,428089695,105285,66.32,4065,4150,4000,5310,2860,4085,4066.01,1.56,0,-7907,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1961,19.59,0.51,12,0.22,208.00,8015.00,5250,20240905,-22.38,2660,20240509,53.20,4655,-12.46,20250124,3065,32.95,20250121,5250,-22.38,20240905,2660,53.20,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,120614,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4085,0,3,0.00,402933700,99111,62.43,4065,4150,4000,5310,2860,4085,4065.48,1.56,0,-6268,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1966,19.64,0.51,12,0.21,208.00,8015.00,5250,20240905,-22.19,2660,20240509,53.57,4655,-12.24,20250124,3065,33.28,20250121,5250,-22.19,20240905,2660,53.57,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,110612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4065,-20,5,-0.49,268351385,65985,41.56,4065,4150,4000,5310,2860,4085,4066.85,1.56,0,4996,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1957,19.54,0.51,12,0.14,208.00,8015.00,5250,20240905,-22.57,2660,20240509,52.82,4655,-12.67,20250124,3065,32.63,20250121,5250,-22.57,20240905,2660,52.82,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,100610,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,-15,5,-0.37,135230870,33443,21.07,4065,4080,4000,5310,2860,4085,4043.62,1.56,0,5764,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1959,19.57,0.51,12,0.07,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N +20250307,090614,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4020,-65,5,-1.59,18989645,4703,2.96,4065,4065,4010,5310,2860,4085,4037.77,1.56,0,68,4215,4150,4105,4040,3995,4127,4017,2407,1225,5000,2940,5,1,48133333,1935,19.33,0.50,12,0.01,208.00,8015.00,5250,20240905,-23.43,2660,20240509,51.13,4655,-13.64,20250124,3065,31.16,20250121,5250,-23.43,20240905,2660,51.13,20240509,2.83,N,070960,5000,2406 억,,749063,N,N,230,N,00,N 20250306,160609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4085,-90,5,-2.16,649213382,158639,25.21,4170,4170,4060,5420,2925,4175,4092.39,1.59,0,-24740,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1966,19.64,0.51,12,0.33,208.00,8015.00,5250,20240905,-22.19,2660,20240509,53.57,4655,-12.24,20250124,3065,33.28,20250121,5250,-22.19,20240905,2660,53.57,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,230,N,00,N 20250306,150608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,-105,5,-2.51,624249597,152523,24.24,4170,4170,4060,5420,2925,4175,4092.82,1.59,0,-26560,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1959,19.57,0.51,12,0.32,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N 20250306,140608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4100,-75,5,-1.80,520092077,127070,20.19,4170,4170,4060,5420,2925,4175,4092.95,1.59,0,-27232,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1973,19.71,0.51,12,0.26,208.00,8015.00,5250,20240905,-21.90,2660,20240509,54.14,4655,-11.92,20250124,3065,33.77,20250121,5250,-21.90,20240905,2660,54.14,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N diff --git a/071050/price/prices-20250301.csv b/071050/price/prices-20250301.csv index 531ac09aa35f..f3d1ff9df020 100644 --- a/071050/price/prices-20250301.csv +++ b/071050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,-2100,5,-2.72,6819779300,90671,67.67,77400,77400,74600,100200,54000,77100,75214.64,39.59,0,-15783,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,41794,6.53,0.55,12,0.16,11480.00,136785.00,83100,20250225,-9.75,60200,20240419,24.58,83100,-9.75,20250225,70600,6.23,20250102,83100,-9.75,20250225,60200,24.58,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,488,N,00,N +20250307,150615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,-1900,5,-2.46,6081991650,80843,60.33,77400,77400,74600,100200,54000,77100,75232.14,39.59,0,-17318,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,41906,6.55,0.55,12,0.15,11480.00,136785.00,83100,20250225,-9.51,60200,20240419,24.92,83100,-9.51,20250225,70600,6.52,20250102,83100,-9.51,20250225,60200,24.92,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,140612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74900,-2200,5,-2.85,4224292300,56088,41.86,77400,77400,74600,100200,54000,77100,75315.44,39.59,0,-17127,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,41739,6.52,0.55,12,0.10,11480.00,136785.00,83100,20250225,-9.87,60200,20240419,24.42,83100,-9.87,20250225,70600,6.09,20250102,83100,-9.87,20250225,60200,24.42,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,130613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,-2000,5,-2.59,2727612650,36093,26.94,77400,77400,75000,100200,54000,77100,75571.79,39.59,0,-9784,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,41850,6.54,0.55,12,0.06,11480.00,136785.00,83100,20250225,-9.63,60200,20240419,24.75,83100,-9.63,20250225,70600,6.37,20250102,83100,-9.63,20250225,60200,24.75,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,120614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,-2000,5,-2.59,2091845050,27628,20.62,77400,77400,75100,100200,54000,77100,75714.68,39.59,0,-9494,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,41850,6.54,0.55,12,0.05,11480.00,136785.00,83100,20250225,-9.63,60200,20240419,24.75,83100,-9.63,20250225,70600,6.37,20250102,83100,-9.63,20250225,60200,24.75,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,110613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-1500,5,-1.95,1369107450,18037,13.46,77400,77400,75300,100200,54000,77100,75905.50,39.59,0,-6973,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,42129,6.59,0.55,12,0.03,11480.00,136785.00,83100,20250225,-9.03,60200,20240419,25.58,83100,-9.03,20250225,70600,7.08,20250102,83100,-9.03,20250225,60200,25.58,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,100610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,-1200,5,-1.56,948915750,12480,9.31,77400,77400,75300,100200,54000,77100,76034.92,39.59,0,-4413,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,42296,6.61,0.55,12,0.02,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N +20250307,090614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,-400,5,-0.52,183235100,2390,1.78,77400,77400,76100,100200,54000,77100,76667.41,39.59,0,-815,79500,78300,76800,75600,74100,78900,76200,2786,23100,5000,58590,100,1,55725992,42742,6.68,0.56,12,0.00,11480.00,136785.00,83100,20250225,-7.70,60200,20240419,27.41,83100,-7.70,20250225,70600,8.64,20250102,83100,-7.70,20250225,60200,27.41,20240419,0.04,N,071050,5000,2786 억,,22059502,N,N,370,N,00,N 20250306,160610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,1400,2,1.85,10326387150,133975,121.49,75300,78000,75300,98400,53000,75700,77076.96,39.64,0,-7302,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42965,6.72,0.56,12,0.24,11480.00,136785.00,83100,20250225,-7.22,60200,20240419,28.07,83100,-7.22,20250225,70600,9.21,20250102,83100,-7.22,20250225,60200,28.07,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,370,N,00,N 20250306,150609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,1200,2,1.59,8402043950,109001,98.84,75300,78000,75300,98400,53000,75700,77082.26,39.64,0,-10846,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42853,6.70,0.56,12,0.20,11480.00,136785.00,83100,20250225,-7.46,60200,20240419,27.74,83100,-7.46,20250225,70600,8.92,20250102,83100,-7.46,20250225,60200,27.74,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N 20250306,140608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,1800,2,2.38,6830151550,88653,80.39,75300,78000,75300,98400,53000,75700,77043.66,39.64,0,-7278,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,43188,6.75,0.57,12,0.16,11480.00,136785.00,83100,20250225,-6.74,60200,20240419,28.74,83100,-6.74,20250225,70600,9.77,20250102,83100,-6.74,20250225,60200,28.74,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N diff --git a/071090/price/prices-20250301.csv b/071090/price/prices-20250301.csv index 959f02c66bdd..c900ef8e4c64 100644 --- a/071090/price/prices-20250301.csv +++ b/071090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4345,465,2,11.98,163401337591,36776918,376.66,3780,4860,3730,5040,2720,3880,4443.14,1.64,0,149048,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,877,66.85,0.59,12,182.14,65.00,7391.00,5330,20240605,-18.48,2500,20241209,73.80,4860,-10.60,20250307,2705,60.63,20250102,5330,-18.48,20240605,2500,73.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,150615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4280,400,2,10.31,160213685215,36039886,369.11,3780,4860,3730,5040,2720,3880,4445.47,1.64,0,138931,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,864,65.85,0.58,12,178.49,65.00,7391.00,5330,20240605,-19.70,2500,20241209,71.20,4860,-11.93,20250307,2705,58.23,20250102,5330,-19.70,20240605,2500,71.20,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,140612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4230,350,2,9.02,153897798739,34561811,353.97,3780,4860,3730,5040,2720,3880,4452.85,1.64,0,-53786,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,854,65.08,0.57,12,171.17,65.00,7391.00,5330,20240605,-20.64,2500,20241209,69.20,4860,-12.96,20250307,2705,56.38,20250102,5330,-20.64,20240605,2500,69.20,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,130614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4525,645,2,16.62,138400565279,31048129,317.98,3780,4860,3730,5040,2720,3880,4457.63,1.64,0,-244994,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,914,69.62,0.61,12,153.77,65.00,7391.00,5330,20240605,-15.10,2500,20241209,81.00,4860,-6.89,20250307,2705,67.28,20250102,5330,-15.10,20240605,2500,81.00,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,120614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4495,615,2,15.85,116645695305,26283942,269.19,3780,4860,3730,5040,2720,3880,4437.93,1.64,0,-227340,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,908,69.15,0.61,12,130.17,65.00,7391.00,5330,20240605,-15.67,2500,20241209,79.80,4860,-7.51,20250307,2705,66.17,20250102,5330,-15.67,20240605,2500,79.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,110613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4395,515,2,13.27,38262943130,9195455,94.18,3780,4450,3730,5040,2720,3880,4161.11,1.64,0,-196209,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,887,67.62,0.59,12,45.54,65.00,7391.00,5330,20240605,-17.54,2500,20241209,75.80,4450,-1.24,20250307,2705,62.48,20250102,5330,-17.54,20240605,2500,75.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,100611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,-135,5,-3.48,2403018354,635583,6.51,3780,3860,3730,5040,2720,3880,3780.63,1.64,0,29790,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,756,57.62,0.51,12,3.15,65.00,7391.00,5330,20240605,-29.74,2500,20241209,49.80,4230,-11.47,20250306,2705,38.45,20250102,5330,-29.74,20240605,2500,49.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N +20250307,090615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,-55,5,-1.42,758465521,199252,2.04,3780,3860,3775,5040,2720,3880,3806.14,1.64,0,33730,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,772,58.85,0.52,12,0.99,65.00,7391.00,5330,20240605,-28.24,2500,20241209,53.00,4230,-9.57,20250306,2705,41.40,20250102,5330,-28.24,20240605,2500,53.00,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N 20250306,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-110,5,-2.76,38592026318,9601647,53.98,4225,4230,3850,5180,2795,3990,4019.66,1.67,0,-31664,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,783,59.69,0.52,12,47.55,65.00,7391.00,5330,20240605,-27.20,2500,20241209,55.20,4230,-8.27,20250306,2705,43.44,20250102,5330,-27.20,20240605,2500,55.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N 20250306,150609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-135,5,-3.38,37574808587,9339378,52.50,4225,4230,3850,5180,2795,3990,4023.27,1.67,0,-46405,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,778,59.31,0.52,12,46.25,65.00,7391.00,5330,20240605,-27.67,2500,20241209,54.20,4230,-8.87,20250306,2705,42.51,20250102,5330,-27.67,20240605,2500,54.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N 20250306,140608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-115,5,-2.88,36136281772,8966834,50.41,4225,4230,3855,5180,2795,3990,4029.99,1.67,0,-77177,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,782,59.62,0.52,12,44.41,65.00,7391.00,5330,20240605,-27.30,2500,20241209,55.00,4230,-8.39,20250306,2705,43.25,20250102,5330,-27.30,20240605,2500,55.00,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N diff --git a/071200/price/prices-20250301.csv b/071200/price/prices-20250301.csv index 36391dbf38c0..6481884f47d0 100644 --- a/071200/price/prices-20250301.csv +++ b/071200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5620,-220,5,-3.77,4046407970,720863,87.35,5830,5860,5420,7590,4090,5840,5609.12,1.34,0,-82093,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1371,7.17,1.02,12,2.95,784.00,5499.00,6200,20250305,-9.35,3800,20240806,47.89,6200,-9.35,20250305,4010,40.15,20250203,6200,-9.35,20250305,3800,47.89,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,150615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5590,-250,5,-4.28,3645381560,649601,78.71,5830,5860,5420,7590,4090,5840,5607.08,1.34,0,-84870,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1364,7.13,1.02,12,2.66,784.00,5499.00,6200,20250305,-9.84,3800,20240806,47.11,6200,-9.84,20250305,4010,39.40,20250203,6200,-9.84,20250305,3800,47.11,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,140613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5490,-350,5,-5.99,3383385715,602504,73.00,5830,5860,5420,7590,4090,5840,5610.61,1.34,0,-89974,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1339,7.00,1.00,12,2.47,784.00,5499.00,6200,20250305,-11.45,3800,20240806,44.47,6200,-11.45,20250305,4010,36.91,20250203,6200,-11.45,20250305,3800,44.47,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,130614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5570,-270,5,-4.62,3126675995,556061,67.38,5830,5860,5420,7590,4090,5840,5617.72,1.34,0,-79415,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1359,7.10,1.01,12,2.28,784.00,5499.00,6200,20250305,-10.16,3800,20240806,46.58,6200,-10.16,20250305,4010,38.90,20250203,6200,-10.16,20250305,3800,46.58,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,120614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5510,-330,5,-5.65,2855709955,506672,61.39,5830,5860,5420,7590,4090,5840,5630.86,1.34,0,-81094,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1344,7.03,1.00,12,2.08,784.00,5499.00,6200,20250305,-11.13,3800,20240806,45.00,6200,-11.13,20250305,4010,37.41,20250203,6200,-11.13,20250305,3800,45.00,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,110613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5510,-330,5,-5.65,2382419305,420348,50.93,5830,5860,5500,7590,4090,5840,5662.25,1.34,0,-56993,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1344,7.03,1.00,12,1.72,784.00,5499.00,6200,20250305,-11.13,3800,20240806,45.00,6200,-11.13,20250305,4010,37.41,20250203,6200,-11.13,20250305,3800,45.00,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,100611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5760,-80,5,-1.37,1613876065,283534,34.36,5830,5860,5590,7590,4090,5840,5684.91,1.34,0,-43903,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1405,7.35,1.05,12,1.16,784.00,5499.00,6200,20250305,-7.10,3800,20240806,51.58,6200,-7.10,20250305,4010,43.64,20250203,6200,-7.10,20250305,3800,51.58,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N +20250307,090615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5650,-190,5,-3.25,671239730,116926,14.17,5830,5860,5640,7590,4090,5840,5728.35,1.34,0,-25815,6286,6062,5896,5672,5506,5980,5590,122,1750,500,4320,10,1,24396458,1378,7.21,1.03,12,0.48,784.00,5499.00,6200,20250305,-8.87,3800,20240806,48.68,6200,-8.87,20250305,4010,40.90,20250203,6200,-8.87,20250305,3800,48.68,20240806,3.64,N,071200,500,121 억,,326397,N,N,0,N,00,N 20250306,160610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5840,-220,5,-3.63,4538872525,770936,27.76,5930,6120,5730,7870,4250,6060,5886.12,1.44,0,-32746,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1425,7.45,1.06,12,3.16,784.00,5499.00,6200,20250305,-5.81,3800,20240806,53.68,6200,-5.81,20250305,4010,45.64,20250203,6200,-5.81,20250305,3800,53.68,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N 20250306,150609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5740,-320,5,-5.28,4243379685,719955,25.92,5930,6120,5730,7870,4250,6060,5892.35,1.44,0,-27116,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1400,7.32,1.04,12,2.95,784.00,5499.00,6200,20250305,-7.42,3800,20240806,51.05,6200,-7.42,20250305,4010,43.14,20250203,6200,-7.42,20250305,3800,51.05,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N 20250306,140608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5840,-220,5,-3.63,3592456215,607305,21.87,5930,6120,5730,7870,4250,6060,5913.76,1.44,0,-7354,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1425,7.45,1.06,12,2.49,784.00,5499.00,6200,20250305,-5.81,3800,20240806,53.68,6200,-5.81,20250305,4010,45.64,20250203,6200,-5.81,20250305,3800,53.68,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N diff --git a/071280/price/prices-20250301.csv b/071280/price/prices-20250301.csv index 8e874b6920f5..4bac78301f50 100644 --- a/071280/price/prices-20250301.csv +++ b/071280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16100,-540,5,-3.25,12544877145,745133,584.28,16700,18190,15700,21600,11650,16640,16836.01,42.46,0,-42970,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2463,27.76,2.17,12,4.87,580.00,7414.00,21750,20250217,-25.98,8300,20240311,93.98,21750,-25.98,20250217,15120,6.48,20250304,21750,-25.98,20250217,8300,93.98,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16050,-590,5,-3.55,12281931995,728742,571.42,16700,18190,15700,21600,11650,16640,16853.70,42.46,0,-39538,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2455,27.67,2.16,12,4.76,580.00,7414.00,21750,20250217,-26.21,8300,20240311,93.37,21750,-26.21,20250217,15120,6.15,20250304,21750,-26.21,20250217,8300,93.37,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15950,-690,5,-4.15,12013422700,711951,558.26,16700,18190,15700,21600,11650,16640,16874.04,42.46,0,-38671,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2440,27.50,2.15,12,4.65,580.00,7414.00,21750,20250217,-26.67,8300,20240311,92.17,21750,-26.67,20250217,15120,5.49,20250304,21750,-26.67,20250217,8300,92.17,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,130614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15910,-730,5,-4.39,11728252495,694064,544.23,16700,18190,15700,21600,11650,16640,16898.05,42.46,0,-37484,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2434,27.43,2.15,12,4.54,580.00,7414.00,21750,20250217,-26.85,8300,20240311,91.69,21750,-26.85,20250217,15120,5.22,20250304,21750,-26.85,20250217,8300,91.69,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,120615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15990,-650,5,-3.91,11585993495,685134,537.23,16700,18190,15700,21600,11650,16640,16910.67,42.46,0,-34409,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2446,27.57,2.16,12,4.48,580.00,7414.00,21750,20250217,-26.48,8300,20240311,92.65,21750,-26.48,20250217,15120,5.75,20250304,21750,-26.48,20250217,8300,92.65,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,110613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16130,-510,5,-3.06,11231598395,662954,519.84,16700,18190,15700,21600,11650,16640,16941.88,42.46,0,-33568,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2467,27.81,2.18,12,4.33,580.00,7414.00,21750,20250217,-25.84,8300,20240311,94.34,21750,-25.84,20250217,15120,6.68,20250304,21750,-25.84,20250217,8300,94.34,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,100611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15880,-760,5,-4.57,10303644585,605261,474.60,16700,18190,15700,21600,11650,16640,17023.66,42.46,0,-26650,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2429,27.38,2.14,12,3.96,580.00,7414.00,21750,20250217,-26.99,8300,20240311,91.33,21750,-26.99,20250217,15120,5.03,20250304,21750,-26.99,20250217,8300,91.33,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N +20250307,090615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17180,540,2,3.25,681686470,40083,31.43,16700,17230,16280,21600,11650,16640,17009.64,42.46,0,10542,17326,16982,16366,16022,15406,17155,16195,76,4960,500,11640,10,1,15296603,2628,29.62,2.32,12,0.26,580.00,7414.00,21750,20250217,-21.01,8300,20240311,106.99,21750,-21.01,20250217,15120,13.62,20250304,21750,-21.01,20250217,8300,106.99,20240311,5.52,N,071280,500,76 억,,6494279,N,N,0,N,00,N 20250306,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16640,750,2,4.72,2064467240,127200,262.26,15890,16710,15750,20650,11130,15890,16230.28,42.37,0,14065,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2545,28.69,2.24,12,0.83,580.00,7414.00,21750,20250217,-23.49,8300,20240311,100.48,21750,-23.49,20250217,15120,10.05,20250304,21750,-23.49,20250217,8300,100.48,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N 20250306,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16610,720,2,4.53,1700277390,105283,217.07,15890,16610,15750,20650,11130,15890,16149.78,42.37,0,16381,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2541,28.64,2.24,12,0.69,580.00,7414.00,21750,20250217,-23.63,8300,20240311,100.12,21750,-23.63,20250217,15120,9.85,20250304,21750,-23.63,20250217,8300,100.12,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N 20250306,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15980,90,2,0.57,740933050,46431,95.73,15890,16200,15750,20650,11130,15890,15957.84,42.37,0,8960,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2444,27.55,2.16,12,0.30,580.00,7414.00,21750,20250217,-26.53,8300,20240311,92.53,21750,-26.53,20250217,15120,5.69,20250304,21750,-26.53,20250217,8300,92.53,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N diff --git a/071320/price/prices-20250301.csv b/071320/price/prices-20250301.csv index 09ac46663b14..add603f11ee8 100644 --- a/071320/price/prices-20250301.csv +++ b/071320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160612,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-100,5,-0.20,511548250,10196,102.14,50300,50700,49950,65300,35300,50300,50171.46,2.24,0,1863,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5813,2.91,0.28,12,0.09,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,150616,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,-200,5,-0.40,496346250,9893,99.11,50300,50700,49950,65300,35300,50300,50171.46,2.24,0,1875,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5801,2.91,0.28,12,0.09,17222.00,180371.00,60400,20241202,-17.05,35450,20240415,41.33,53700,-6.70,20250227,39250,27.64,20250103,60400,-17.05,20241202,35450,41.33,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,140613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-100,5,-0.20,389682050,7764,77.78,50300,50700,49950,65300,35300,50300,50190.89,2.24,0,1232,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5813,2.91,0.28,12,0.07,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,130614,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50400,100,2,0.20,329537750,6566,65.78,50300,50700,49950,65300,35300,50300,50188.51,2.24,0,1012,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5836,2.93,0.28,12,0.06,17222.00,180371.00,60400,20241202,-16.56,35450,20240415,42.17,53700,-6.15,20250227,39250,28.41,20250103,60400,-16.56,20241202,35450,42.17,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,120615,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,0,3,0.00,200848600,4000,40.07,50300,50700,50000,65300,35300,50300,50212.15,2.24,0,350,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5824,2.92,0.28,12,0.03,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,110614,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,-200,5,-0.40,120585000,2401,24.05,50300,50700,50000,65300,35300,50300,50222.82,2.24,0,-168,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5801,2.91,0.28,12,0.02,17222.00,180371.00,60400,20241202,-17.05,35450,20240415,41.33,53700,-6.70,20250227,39250,27.64,20250103,60400,-17.05,20241202,35450,41.33,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,100611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,0,3,0.00,51728000,1028,10.30,50300,50700,50000,65300,35300,50300,50319.07,2.24,0,-206,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5824,2.92,0.28,12,0.01,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N +20250307,090615,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-100,5,-0.20,5229700,104,1.04,50300,50300,50200,65300,35300,50300,50285.58,2.24,0,-17,51966,51132,50666,49832,49366,50900,49600,579,15000,5000,36210,100,1,11578744,5813,2.91,0.28,12,0.00,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.08,N,071320,5000,578 억,,259279,N,N,0,N,00,N 20250306,160611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-300,5,-0.59,504393600,9982,29.44,50600,51500,50200,65700,35500,50600,50530.41,2.22,0,1060,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5824,2.92,0.28,12,0.09,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N 20250306,150610,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-400,5,-0.79,464378600,9186,27.09,50600,51500,50200,65700,35500,50600,50552.86,2.22,0,1319,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5813,2.91,0.28,12,0.08,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N 20250306,140609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50500,-100,5,-0.20,400470900,7916,23.35,50600,51500,50200,65700,35500,50600,50590.06,2.22,0,1763,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5847,2.93,0.28,12,0.07,17222.00,180371.00,60400,20241202,-16.39,35450,20240415,42.45,53700,-5.96,20250227,39250,28.66,20250103,60400,-16.39,20241202,35450,42.45,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N diff --git a/071460/price/prices-20250301.csv b/071460/price/prices-20250301.csv index 37fda2fa3278..6a54e43a7698 100644 --- a/071460/price/prices-20250301.csv +++ b/071460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,150616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,140614,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,130615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,120615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,110614,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,100612,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250307,090616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240223,0.00,613,20240223,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240307,613,0.00,20240307,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250306,160611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250306,150610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250306,140609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250301.csv b/071670/price/prices-20250301.csv index eab26ad4ee45..eae98c57032f 100644 --- a/071670/price/prices-20250301.csv +++ b/071670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-40,5,-0.63,58606160,9417,55.65,6290,6390,6180,8190,4410,6300,6223.44,1.51,0,-754,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,626,39.37,0.73,12,0.09,159.00,8574.00,11790,20240320,-46.90,4415,20241210,41.79,7050,-11.21,20250210,5360,16.79,20250102,11790,-46.90,20240320,4415,41.79,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,44346780,7114,42.04,6290,6390,6190,8190,4410,6300,6233.73,1.51,0,-1022,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,623,39.18,0.73,12,0.07,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,24478370,3915,23.14,6290,6390,6210,8190,4410,6300,6252.46,1.51,0,132,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,623,39.18,0.73,12,0.04,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,130615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-60,5,-0.95,19781025,3162,18.69,6290,6390,6210,8190,4410,6300,6255.86,1.51,0,790,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,624,39.25,0.73,12,0.03,159.00,8574.00,11790,20240320,-47.07,4415,20241210,41.34,7050,-11.49,20250210,5360,16.42,20250102,11790,-47.07,20240320,4415,41.34,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,120615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-10,5,-0.16,16973385,2713,16.03,6290,6390,6210,8190,4410,6300,6256.32,1.51,0,641,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,629,39.56,0.73,12,0.03,159.00,8574.00,11790,20240320,-46.65,4415,20241210,42.47,7050,-10.78,20250210,5360,17.35,20250102,11790,-46.65,20240320,4415,42.47,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,110614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,90,2,1.43,16106635,2575,15.22,6290,6390,6210,8190,4410,6300,6255.00,1.51,0,707,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,639,40.19,0.75,12,0.03,159.00,8574.00,11790,20240320,-45.80,4415,20241210,44.73,7050,-9.36,20250210,5360,19.22,20250102,11790,-45.80,20240320,4415,44.73,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,100612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-80,5,-1.27,6526720,1047,6.19,6290,6290,6210,8190,4410,6300,6233.73,1.51,0,302,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,622,39.12,0.73,12,0.01,159.00,8574.00,11790,20240320,-47.24,4415,20241210,40.88,7050,-11.77,20250210,5360,16.04,20250102,11790,-47.24,20240320,4415,40.88,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N +20250307,090616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-10,5,-0.16,25160,4,0.02,6290,6290,6290,8190,4410,6300,6290.00,1.51,0,-2,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,629,39.56,0.73,12,0.00,159.00,8574.00,11790,20240320,-46.65,4415,20241210,42.47,7050,-10.78,20250210,5360,17.35,20250102,11790,-46.65,20240320,4415,42.47,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N 20250306,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,-120,5,-1.87,106421420,16841,278.64,6420,6460,6240,8340,4500,6420,6319.19,1.46,0,-1806,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,630,39.62,0.73,12,0.17,159.00,8574.00,11790,20240320,-46.56,4415,20241210,42.70,7050,-10.64,20250210,5360,17.54,20250102,11790,-46.56,20240320,4415,42.70,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N 20250306,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-160,5,-2.49,86476340,13654,225.91,6420,6460,6260,8340,4500,6420,6333.41,1.46,0,-2498,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,626,39.37,0.73,12,0.14,159.00,8574.00,11790,20240320,-46.90,4415,20241210,41.79,7050,-11.21,20250210,5360,16.79,20250102,11790,-46.90,20240320,4415,41.79,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N 20250306,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,-60,5,-0.93,66403380,10460,173.06,6420,6460,6300,8340,4500,6420,6348.32,1.46,0,-2676,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,636,40.00,0.74,12,0.10,159.00,8574.00,11790,20240320,-46.06,4415,20241210,44.05,7050,-9.79,20250210,5360,18.66,20250102,11790,-46.06,20240320,4415,44.05,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N diff --git a/071840/price/prices-20250301.csv b/071840/price/prices-20250301.csv index d63e8277288a..757cdcbaf89c 100644 --- a/071840/price/prices-20250301.csv +++ b/071840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,101769110,13286,130.41,7610,7740,7550,9890,5330,7610,7659.85,2.30,0,1672,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.06,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,150617,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,50,2,0.66,98816385,12902,126.64,7610,7740,7550,9890,5330,7610,7659.00,2.30,0,1651,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1808,-5.11,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.94,6990,20241209,9.59,8440,-9.24,20250110,7100,7.89,20250203,10020,-23.55,20240314,6990,9.59,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,140614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,90488310,11815,115.97,7610,7740,7550,9890,5330,7610,7658.77,2.30,0,2031,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,130615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,80,2,1.05,84154670,10990,107.87,7610,7740,7550,9890,5330,7610,7657.39,2.30,0,1889,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1815,-5.13,0.14,12,0.05,-1498.00,53730.00,10780,20240223,-28.66,6990,20241209,10.01,8440,-8.89,20250110,7100,8.31,20250203,10020,-23.25,20240314,6990,10.01,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,120616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7640,30,2,0.39,68978510,9012,88.46,7610,7740,7550,9890,5330,7610,7654.07,2.30,0,1897,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1804,-5.10,0.14,12,0.04,-1498.00,53730.00,10780,20240223,-29.13,6990,20241209,9.30,8440,-9.48,20250110,7100,7.61,20250203,10020,-23.75,20240314,6990,9.30,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,110615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,90,2,1.18,37268040,4860,47.70,7610,7740,7550,9890,5330,7610,7668.32,2.30,0,458,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1818,-5.14,0.14,12,0.02,-1498.00,53730.00,10780,20240223,-28.57,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10020,-23.15,20240314,6990,10.16,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,100612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,70,2,0.92,15384180,2017,19.80,7610,7680,7550,9890,5330,7610,7627.26,2.30,0,-105,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1813,-5.13,0.14,12,0.01,-1498.00,53730.00,10780,20240223,-28.76,6990,20241209,9.87,8440,-9.00,20250110,7100,8.17,20250203,10020,-23.35,20240314,6990,9.87,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N +20250307,090616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,0,3,0.00,182640,24,0.24,7610,7610,7610,9890,5330,7610,7610.00,2.30,0,18,7770,7690,7630,7550,7490,7730,7590,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.00,-1498.00,53730.00,10780,20240223,-29.41,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10020,-24.05,20240314,6990,8.87,20241209,0.66,N,071840,5000,1180 억,,542012,N,N,3,N,00,N 20250306,160611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,10,2,0.13,77837410,10186,56.04,7600,7710,7570,9880,5320,7600,7641.61,2.29,0,785,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10790,20240222,-29.47,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10030,-24.13,20240306,6990,8.87,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,3,N,00,N 20250306,150611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,10,2,0.13,74237030,9713,53.44,7600,7710,7570,9880,5320,7600,7643.06,2.29,0,728,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10790,20240222,-29.47,6990,20241209,8.87,8440,-9.83,20250110,7100,7.18,20250203,10030,-24.13,20240306,6990,8.87,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N 20250306,140610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7630,30,2,0.39,59946020,7833,43.10,7600,7710,7570,9880,5320,7600,7653.01,2.29,0,965,7740,7670,7540,7470,7340,7705,7505,1180,2280,5000,5470,10,1,23607712,1801,-5.09,0.14,12,0.03,-1498.00,53730.00,10790,20240222,-29.29,6990,20241209,9.16,8440,-9.60,20250110,7100,7.46,20250203,10030,-23.93,20240306,6990,9.16,20241209,0.65,N,071840,5000,1180 억,,541243,N,N,11,N,00,N diff --git a/071850/price/prices-20250301.csv b/071850/price/prices-20250301.csv index b334b3bfd6b6..e678e6c34c9c 100644 --- a/071850/price/prices-20250301.csv +++ b/071850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1565,-12,5,-0.76,23241776,15026,43.15,1575,1577,1530,2050,1104,1577,1546.77,0.33,0,-1575,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,380,-1.74,0.37,12,0.06,-897.00,4223.00,2395,20241002,-34.66,1123,20240708,39.36,2085,-24.94,20250109,1504,4.06,20250217,2605,-39.92,20240311,1123,39.36,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-15,5,-0.95,19929198,12909,37.07,1575,1577,1530,2050,1104,1577,1543.82,0.33,0,-1499,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,379,-1.74,0.37,12,0.05,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2605,-40.04,20240311,1123,39.09,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1568,-9,5,-0.57,18961396,12292,35.30,1575,1575,1530,2050,1104,1577,1542.58,0.33,0,-1135,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,380,-1.75,0.37,12,0.05,-897.00,4223.00,2395,20241002,-34.53,1123,20240708,39.63,2085,-24.80,20250109,1504,4.26,20250217,2605,-39.81,20240311,1123,39.63,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1553,-24,5,-1.52,16878659,10952,31.45,1575,1575,1530,2050,1104,1577,1541.15,0.33,0,-332,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,377,-1.73,0.37,12,0.05,-897.00,4223.00,2395,20241002,-35.16,1123,20240708,38.29,2085,-25.52,20250109,1504,3.26,20250217,2605,-40.38,20240311,1123,38.29,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,120616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-15,5,-0.95,16055569,10422,29.93,1575,1575,1530,2050,1104,1577,1540.55,0.33,0,182,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2605,-40.04,20240311,1123,39.09,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1561,-16,5,-1.01,15079989,9792,28.12,1575,1575,1530,2050,1104,1577,1540.03,0.33,0,812,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.82,1123,20240708,39.00,2085,-25.13,20250109,1504,3.79,20250217,2605,-40.08,20240311,1123,39.00,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1561,-16,5,-1.01,7155589,4637,13.31,1575,1575,1530,2050,1104,1577,1543.15,0.33,0,813,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,379,-1.74,0.37,12,0.02,-897.00,4223.00,2395,20241002,-34.82,1123,20240708,39.00,2085,-25.13,20250109,1504,3.79,20250217,2605,-40.08,20240311,1123,39.00,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N +20250307,090617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1575,-2,5,-0.13,1575,1,0.00,1575,1575,1575,2050,1104,1577,1575.00,0.33,0,-1,1691,1634,1582,1525,1473,1608,1499,123,473,500,1000,1,1,24260938,382,-1.76,0.37,12,0.00,-897.00,4223.00,2395,20241002,-34.24,1123,20240708,40.25,2085,-24.46,20250109,1504,4.72,20250217,2605,-39.54,20240311,1123,40.25,20240708,0.00,N,071850,500,122 억,,81088,N,N,0,N,00,N 20250306,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,-33,5,-2.05,54092519,34826,177.91,1639,1639,1530,2090,1127,1610,1553.22,0.14,0,-1878,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,383,-1.76,0.37,12,0.14,-897.00,4223.00,2395,20241002,-34.15,1123,20240708,40.43,2085,-24.36,20250109,1504,4.85,20250217,2605,-39.46,20240311,1123,40.43,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N 20250306,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,-65,5,-4.04,50653974,32634,166.71,1639,1639,1530,2090,1127,1610,1552.18,0.14,0,-1475,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,375,-1.72,0.37,12,0.13,-897.00,4223.00,2395,20241002,-35.49,1123,20240708,37.58,2085,-25.90,20250109,1504,2.73,20250217,2605,-40.69,20240311,1123,37.58,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N 20250306,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,-61,5,-3.79,45892890,29573,151.08,1639,1639,1530,2090,1127,1610,1551.85,0.14,0,-1080,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,376,-1.73,0.37,12,0.12,-897.00,4223.00,2395,20241002,-35.32,1123,20240708,37.93,2085,-25.71,20250109,1504,2.99,20250217,2605,-40.54,20240311,1123,37.93,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N diff --git a/071950/price/prices-20250301.csv b/071950/price/prices-20250301.csv index 1134fc4c0bef..08eee7941dd3 100644 --- a/071950/price/prices-20250301.csv +++ b/071950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9080,70,2,0.78,65562240,7404,97.90,9130,9130,8700,11710,6310,9010,8854.98,1.87,0,-443,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,299,-4.08,2.76,12,0.22,-2224.00,3289.00,13705,20240814,-33.75,3644,20240624,149.18,9500,-4.42,20250304,7760,17.01,20250117,11280,-19.50,20241004,351,2486.89,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,150617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,51169350,5805,76.76,9130,9130,8700,11710,6310,9010,8814.70,1.87,0,-192,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.18,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,140615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8820,-190,5,-2.11,41595110,4728,62.51,9130,9130,8700,11710,6310,9010,8797.61,1.87,0,-142,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,290,-3.97,2.68,12,0.14,-2224.00,3289.00,13705,20240814,-35.64,3644,20240624,142.04,9500,-7.16,20250304,7760,13.66,20250117,11280,-21.81,20241004,351,2412.82,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,130616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,41586290,4727,62.50,9130,9130,8700,11710,6310,9010,8797.61,1.87,0,-142,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.14,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,120616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,41059460,4668,61.72,9130,9130,8700,11710,6310,9010,8795.94,1.87,0,-132,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.14,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,110615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8910,-100,5,-1.11,39110280,4449,58.83,9130,9130,8700,11710,6310,9010,8790.80,1.87,0,-31,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,293,-4.01,2.71,12,0.14,-2224.00,3289.00,13705,20240814,-34.99,3644,20240624,144.51,9500,-6.21,20250304,7760,14.82,20250117,11280,-21.01,20241004,351,2438.46,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,100613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8900,-110,5,-1.22,34619010,3944,52.15,9130,9130,8700,11710,6310,9010,8777.64,1.87,0,66,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,293,-4.00,2.71,12,0.12,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,9500,-6.32,20250304,7760,14.69,20250117,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N +20250307,090617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,0,3,0.00,109440,12,0.16,9130,9130,9010,11710,6310,9010,9120.00,1.87,0,-5,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,296,-4.05,2.74,12,0.00,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9500,-5.16,20250304,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N 20250306,160612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,-10,5,-0.11,67025610,7562,289.07,8720,9030,8720,11720,6320,9020,8863.48,1.87,0,-115,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.23,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9500,-5.16,20250304,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,61680,N,N,2,N,00,N 20250306,150611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8980,-40,5,-0.44,59763730,6754,258.18,8720,9030,8720,11720,6320,9020,8848.64,1.87,0,-50,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.04,2.73,12,0.21,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,9500,-5.47,20250304,7760,15.72,20250117,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N 20250306,140610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-20,5,-0.22,58176970,6577,251.41,8720,9030,8720,11720,6320,9020,8845.52,1.87,0,13,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.20,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9500,-5.26,20250304,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N diff --git a/071970/price/prices-20250301.csv b/071970/price/prices-20250301.csv index afc3981f750a..954d0a2cd41a 100644 --- a/071970/price/prices-20250301.csv +++ b/071970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160614,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25850,-650,5,-2.45,14167537250,542668,60.86,26250,26800,25650,34450,18550,26500,26106.96,7.75,0,-49005,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8769,23.33,3.28,12,1.60,1108.00,7893.00,30950,20250219,-16.48,9600,20240313,169.27,30950,-16.48,20250219,23300,10.94,20250106,30950,-16.48,20250219,9600,169.27,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,1157,N,00,N +20250307,150617,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25950,-550,5,-2.08,13385496975,512445,57.47,26250,26800,25650,34450,18550,26500,26120.40,7.75,0,-61645,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8803,23.42,3.29,12,1.51,1108.00,7893.00,30950,20250219,-16.16,9600,20240313,170.31,30950,-16.16,20250219,23300,11.37,20250106,30950,-16.16,20250219,9600,170.31,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,140615,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26050,-450,5,-1.70,11832315350,452752,50.78,26250,26800,25650,34450,18550,26500,26133.72,7.75,0,-62146,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8837,23.51,3.30,12,1.33,1108.00,7893.00,30950,20250219,-15.83,9600,20240313,171.35,30950,-15.83,20250219,23300,11.80,20250106,30950,-15.83,20250219,9600,171.35,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,130616,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25800,-700,5,-2.64,9962263600,380735,42.70,26250,26800,25650,34450,18550,26500,26165.34,7.75,0,-58469,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8752,23.29,3.27,12,1.12,1108.00,7893.00,30950,20250219,-16.64,9600,20240313,168.75,30950,-16.64,20250219,23300,10.73,20250106,30950,-16.64,20250219,9600,168.75,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,120617,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25850,-650,5,-2.45,8595783875,327709,36.75,26250,26800,25750,34450,18550,26500,26229.43,7.75,0,-49357,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8769,23.33,3.28,12,0.97,1108.00,7893.00,30950,20250219,-16.48,9600,20240313,169.27,30950,-16.48,20250219,23300,10.94,20250106,30950,-16.48,20250219,9600,169.27,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,110615,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25950,-550,5,-2.08,6968480875,264881,29.71,26250,26800,25850,34450,18550,26500,26307.53,7.75,0,-43931,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8803,23.42,3.29,12,0.78,1108.00,7893.00,30950,20250219,-16.16,9600,20240313,170.31,30950,-16.16,20250219,23300,11.37,20250106,30950,-16.16,20250219,9600,170.31,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,100613,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26100,-400,5,-1.51,5174557025,196028,21.99,26250,26800,26000,34450,18550,26500,26396.71,7.75,0,-23842,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8854,23.56,3.31,12,0.58,1108.00,7893.00,30950,20250219,-15.67,9600,20240313,171.88,30950,-15.67,20250219,23300,12.02,20250106,30950,-15.67,20250219,9600,171.88,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N +20250307,090617,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26350,-150,5,-0.57,792212700,30085,3.37,26250,26500,26150,34450,18550,26500,26329.04,7.75,0,1344,27800,27150,26200,25550,24600,27475,25875,848,7950,2500,19610,50,1,33921495,8938,23.78,3.34,12,0.09,1108.00,7893.00,30950,20250219,-14.86,9600,20240313,174.48,30950,-14.86,20250219,23300,13.09,20250106,30950,-14.86,20250219,9600,174.48,20240313,2.30,N,071970,2500,848 억,,2628745,N,N,585,N,00,N 20250306,160612,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26500,1250,2,4.95,23261385125,889837,114.16,26000,26850,25250,32800,17700,25250,26141.09,8.12,0,18564,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8989,23.92,3.36,12,2.62,1108.00,7893.00,30950,20250219,-14.38,9600,20240313,176.04,30950,-14.38,20250219,23300,13.73,20250106,30950,-14.38,20250219,9600,176.04,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,585,N,00,N 20250306,150611,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26600,1350,2,5.35,21938440925,840094,107.78,26000,26850,25250,32800,17700,25250,26114.37,8.12,0,13675,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,9023,24.01,3.37,12,2.48,1108.00,7893.00,30950,20250219,-14.05,9600,20240313,177.08,30950,-14.05,20250219,23300,14.16,20250106,30950,-14.05,20250219,9600,177.08,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N 20250306,140610,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26450,1200,2,4.75,14778449175,571060,73.26,26000,26500,25250,32800,17700,25250,25879.09,8.12,0,10100,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8972,23.87,3.35,12,1.68,1108.00,7893.00,30950,20250219,-14.54,9600,20240313,175.52,30950,-14.54,20250219,23300,13.52,20250106,30950,-14.54,20250219,9600,175.52,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N diff --git a/072020/price/prices-20250301.csv b/072020/price/prices-20250301.csv index 171f0d983e82..cd746c779a98 100644 --- a/072020/price/prices-20250301.csv +++ b/072020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,-20,5,-0.20,156917890,15968,83.81,9800,9970,9500,12830,6910,9870,9827.02,1.65,0,-2999,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,951,16.33,0.95,12,0.17,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9500,3.68,20250307,11630,-15.31,20240523,9000,9.44,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,-20,5,-0.20,146724120,14931,78.37,9800,9970,9500,12830,6910,9870,9826.81,1.65,0,-2864,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,951,16.33,0.95,12,0.15,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9500,3.68,20250307,11630,-15.31,20240523,9000,9.44,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,-10,5,-0.10,140288200,14278,74.94,9800,9970,9500,12830,6910,9870,9825.48,1.65,0,-2549,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,952,16.35,0.95,12,0.15,603.00,10333.00,11630,20240523,-15.22,9000,20241209,9.56,10450,-5.65,20250107,9500,3.79,20250307,11630,-15.22,20240523,9000,9.56,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,-20,5,-0.20,113692405,11586,60.81,9800,9970,9500,12830,6910,9870,9812.91,1.65,0,-763,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,951,16.33,0.95,12,0.12,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9500,3.68,20250307,11630,-15.31,20240523,9000,9.44,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9800,-70,5,-0.71,109713560,11181,58.69,9800,9970,9500,12830,6910,9870,9812.50,1.65,0,-781,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,947,16.25,0.95,12,0.12,603.00,10333.00,11630,20240523,-15.74,9000,20241209,8.89,10450,-6.22,20250107,9500,3.16,20250307,11630,-15.74,20240523,9000,8.89,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,30,2,0.30,45660210,4626,24.28,9800,9970,9800,12830,6910,9870,9870.34,1.65,0,-620,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,956,16.42,0.96,12,0.05,603.00,10333.00,11630,20240523,-14.88,9000,20241209,10.00,10450,-5.26,20250107,9520,3.99,20250304,11630,-14.88,20240523,9000,10.00,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,100613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-40,5,-0.41,22471510,2283,11.98,9800,9970,9800,12830,6910,9870,9842.97,1.65,0,-393,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,949,16.30,0.95,12,0.02,603.00,10333.00,11630,20240523,-15.48,9000,20241209,9.22,10450,-5.93,20250107,9520,3.26,20250304,11630,-15.48,20240523,9000,9.22,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N +20250307,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-40,5,-0.41,3144040,320,1.68,9800,9970,9800,12830,6910,9870,9825.12,1.65,0,-231,9983,9926,9873,9816,9763,9900,9790,50,2960,500,7300,10,1,9658687,949,16.30,0.95,12,0.00,603.00,10333.00,11630,20240523,-15.48,9000,20241209,9.22,10450,-5.93,20250107,9520,3.26,20250304,11630,-15.48,20240523,9000,9.22,20241209,3.18,N,072020,500,49 억,,159155,N,N,0,N,00,N 20250306,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-10,5,-0.10,188080830,19050,124.45,9880,9930,9820,12840,6920,9880,9873.01,1.55,0,-106,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,953,16.37,0.96,12,0.20,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9520,3.68,20250304,11630,-15.13,20240523,9000,9.67,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N 20250306,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,0,3,0.00,184873770,18725,122.33,9880,9930,9820,12840,6920,9880,9873.10,1.55,0,-32,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,954,16.38,0.96,12,0.19,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9520,3.78,20250304,11630,-15.05,20240523,9000,9.78,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N 20250306,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-10,5,-0.10,183396310,18575,121.35,9880,9930,9820,12840,6920,9880,9873.29,1.55,0,-35,10060,9970,9850,9760,9640,10015,9805,50,2960,500,7310,10,1,9658687,953,16.37,0.96,12,0.19,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9520,3.68,20250304,11630,-15.13,20240523,9000,9.67,20241209,3.27,N,072020,500,49 억,,149261,N,N,0,N,00,N diff --git a/072130/price/prices-20250301.csv b/072130/price/prices-20250301.csv index 4488bdc733be..f6720dc0abf0 100644 --- a/072130/price/prices-20250301.csv +++ b/072130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5570,190,2,3.53,749247260,137274,132.84,5380,5580,5320,6990,3770,5380,5458.01,1.98,0,15915,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,735,51.10,1.18,12,1.04,109.00,4722.00,7140,20241227,-21.99,2810,20240806,98.22,6140,-9.28,20250102,4370,27.46,20250205,7140,-21.99,20241227,2810,98.22,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,150618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5520,140,2,2.60,617175885,113423,109.76,5380,5570,5320,6990,3770,5380,5441.36,1.98,0,20032,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,728,50.64,1.17,12,0.86,109.00,4722.00,7140,20241227,-22.69,2810,20240806,96.44,6140,-10.10,20250102,4370,26.32,20250205,7140,-22.69,20241227,2810,96.44,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,140615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5550,170,2,3.16,534364895,98369,95.19,5380,5570,5320,6990,3770,5380,5432.25,1.98,0,17774,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,732,50.92,1.18,12,0.75,109.00,4722.00,7140,20241227,-22.27,2810,20240806,97.51,6140,-9.61,20250102,4370,27.00,20250205,7140,-22.27,20241227,2810,97.51,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,130616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5420,40,2,0.74,271168255,50440,48.81,5380,5490,5320,6990,3770,5380,5376.06,1.98,0,-1107,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,715,49.72,1.15,12,0.38,109.00,4722.00,7140,20241227,-24.09,2810,20240806,92.88,6140,-11.73,20250102,4370,24.03,20250205,7140,-24.09,20241227,2810,92.88,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,120617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,244566565,45513,44.04,5380,5490,5320,6990,3770,5380,5373.55,1.98,0,-2010,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,711,49.45,1.14,12,0.34,109.00,4722.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,110616,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,-30,5,-0.56,223763005,41641,40.30,5380,5490,5320,6990,3770,5380,5373.62,1.98,0,-777,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,706,49.08,1.13,12,0.32,109.00,4722.00,7140,20241227,-25.07,2810,20240806,90.39,6140,-12.87,20250102,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,100614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,88713220,16452,15.92,5380,5490,5320,6990,3770,5380,5392.25,1.98,0,-2591,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,711,49.45,1.14,12,0.12,109.00,4722.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N +20250307,090618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5370,-10,5,-0.19,4382540,820,0.79,5380,5400,5320,6990,3770,5380,5344.56,1.98,0,-606,5520,5450,5340,5270,5160,5485,5305,66,1610,500,3870,10,1,13195454,709,49.27,1.14,12,0.01,109.00,4722.00,7140,20241227,-24.79,2810,20240806,91.10,6140,-12.54,20250102,4370,22.88,20250205,7140,-24.79,20241227,2810,91.10,20240806,4.43,N,072130,500,65 억,,261684,N,N,0,N,00,N 20250306,160613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,507337240,94726,48.13,5340,5410,5230,6940,3740,5340,5355.84,1.83,0,21798,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,710,49.36,1.14,12,0.72,109.00,4722.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N 20250306,150612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,20,2,0.37,437408020,81720,41.52,5340,5410,5230,6940,3740,5340,5352.52,1.83,0,26464,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,707,49.17,1.14,12,0.62,109.00,4722.00,7140,20241227,-24.93,2810,20240806,90.75,6140,-12.70,20250102,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N 20250306,140611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,346364150,64801,32.92,5340,5400,5230,6940,3740,5340,5345.04,1.83,0,19014,5526,5432,5246,5152,4966,5480,5200,66,1600,500,3840,10,1,13195454,710,49.36,1.14,12,0.49,109.00,4722.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.41,N,072130,500,65 억,,241297,N,N,6,N,00,N diff --git a/072470/price/prices-20250301.csv b/072470/price/prices-20250301.csv index 1b7177f0e072..229d849ef27b 100644 --- a/072470/price/prices-20250301.csv +++ b/072470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,10,2,0.40,25009938,10056,168.27,2480,2500,2460,3230,1740,2485,2487.07,0.36,0,-566,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,471,6.09,0.36,12,0.05,410.00,6930.00,5130,20240223,-51.36,2085,20241210,19.66,2960,-15.71,20250205,2300,8.48,20250203,4970,-49.80,20240401,2085,19.66,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-5,5,-0.20,22727863,9132,152.81,2480,2500,2470,3230,1740,2485,2488.82,0.36,0,-492,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,468,6.05,0.36,12,0.05,410.00,6930.00,5130,20240223,-51.66,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,4970,-50.10,20240401,2085,18.94,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,20963923,8419,140.88,2480,2500,2475,3230,1740,2485,2490.07,0.36,0,-289,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.04,410.00,6930.00,5130,20240223,-51.75,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,20963923,8419,140.88,2480,2500,2475,3230,1740,2485,2490.07,0.36,0,-289,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.04,410.00,6930.00,5130,20240223,-51.75,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,20572593,8261,138.24,2480,2500,2475,3230,1740,2485,2490.33,0.36,0,-281,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.04,410.00,6930.00,5130,20240223,-51.75,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,110616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,10,2,0.40,18284993,7340,122.82,2480,2500,2475,3230,1740,2485,2491.14,0.36,0,-212,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,471,6.09,0.36,12,0.04,410.00,6930.00,5130,20240223,-51.36,2085,20241210,19.66,2960,-15.71,20250205,2300,8.48,20250203,4970,-49.80,20240401,2085,19.66,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,100614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,15,2,0.60,9242840,3718,62.22,2480,2500,2475,3230,1740,2485,2485.97,0.36,0,-135,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,472,6.10,0.36,12,0.02,410.00,6930.00,5130,20240223,-51.27,2085,20241210,19.90,2960,-15.54,20250205,2300,8.70,20250203,4970,-49.70,20240401,2085,19.90,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N +20250307,090618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,0,3,0.00,265360,107,1.79,2480,2485,2475,3230,1740,2485,2480.00,0.36,0,-1,2525,2505,2475,2455,2425,2515,2465,94,745,500,1540,5,1,18887341,469,6.06,0.36,12,0.00,410.00,6930.00,5130,20240223,-51.56,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.68,N,072470,500,94 억,,68288,N,N,0,N,00,N 20250306,160613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,5,2,0.20,14491620,5875,37.38,2455,2495,2445,3220,1740,2480,2466.66,0.36,0,-615,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.56,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N 20250306,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,5,2,0.20,12745845,5172,32.91,2455,2495,2445,3220,1740,2480,2464.39,0.36,0,-278,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.56,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N 20250306,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,10,2,0.40,12145635,4929,31.36,2455,2495,2445,3220,1740,2480,2464.12,0.36,0,-265,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,470,6.07,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.46,2085,20241210,19.42,2960,-15.88,20250205,2300,8.26,20250203,4970,-49.90,20240401,2085,19.42,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N diff --git a/072520/price/prices-20250301.csv b/072520/price/prices-20250301.csv index 94cbbf72ede5..2c8e4cfb3c68 100644 --- a/072520/price/prices-20250301.csv +++ b/072520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,150619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,140616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,130617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,120618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,110616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,100614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250307,090618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250306,160613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250306,150613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250306,140612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,518,20240229,-24.90,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,513,-24.17,20240311,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250301.csv b/072710/price/prices-20250301.csv index ee395575b08d..d6ebab102a15 100644 --- a/072710/price/prices-20250301.csv +++ b/072710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65600,-400,5,-0.61,654572600,9945,101.11,66100,66600,65100,85800,46200,66000,65819.29,2.36,0,1850,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3042,4.53,0.27,12,0.21,14478.00,242037.00,85400,20240617,-23.19,62100,20241209,5.64,66600,-1.50,20250307,62300,5.30,20250115,85400,-23.19,20240617,62100,5.64,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,150619,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,-700,5,-1.06,637023400,9677,98.38,66100,66600,65100,85800,46200,66000,65828.60,2.36,0,1835,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3028,4.51,0.27,12,0.21,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,66600,-1.95,20250307,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,140616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65900,-100,5,-0.15,378656050,5719,58.14,66100,66600,65300,85800,46200,66000,66210.19,2.36,0,271,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3056,4.55,0.27,12,0.12,14478.00,242037.00,85400,20240617,-22.83,62100,20241209,6.12,66600,-1.05,20250307,62300,5.78,20250115,85400,-22.83,20240617,62100,6.12,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,130617,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66100,100,2,0.15,339306050,5123,52.08,66100,66600,65300,85800,46200,66000,66231.91,2.36,0,706,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3066,4.57,0.27,12,0.11,14478.00,242037.00,85400,20240617,-22.60,62100,20241209,6.44,66600,-0.75,20250307,62300,6.10,20250115,85400,-22.60,20240617,62100,6.44,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,120618,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65900,-100,5,-0.15,324109750,4893,49.75,66100,66600,65300,85800,46200,66000,66239.47,2.36,0,827,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3056,4.55,0.27,12,0.11,14478.00,242037.00,85400,20240617,-22.83,62100,20241209,6.12,66600,-1.05,20250307,62300,5.78,20250115,85400,-22.83,20240617,62100,6.12,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,110617,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66000,0,3,0.00,291107950,4394,44.67,66100,66600,65300,85800,46200,66000,66251.24,2.36,0,887,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3061,4.56,0.27,12,0.09,14478.00,242037.00,85400,20240617,-22.72,62100,20241209,6.28,66600,-0.90,20250307,62300,5.94,20250115,85400,-22.72,20240617,62100,6.28,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,100614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66300,300,2,0.45,219493750,3313,33.68,66100,66600,65300,85800,46200,66000,66252.26,2.36,0,927,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3075,4.58,0.27,12,0.07,14478.00,242037.00,85400,20240617,-22.37,62100,20241209,6.76,66600,-0.45,20250307,62300,6.42,20250115,85400,-22.37,20240617,62100,6.76,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N +20250307,090618,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,-700,5,-1.06,20422200,310,3.15,66100,66100,65300,85800,46200,66000,65878.06,2.36,0,7,67066,66532,65666,65132,64266,66800,65400,232,19800,5000,50160,100,1,4637790,3028,4.51,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,66200,-1.36,20250306,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.15,N,072710,5000,231 억,,109521,N,N,1,N,00,N 20250306,160614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66000,1100,2,1.69,645368700,9823,395.29,65000,66200,64800,84300,45500,64900,65699.76,2.35,0,254,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3061,4.56,0.27,12,0.21,14478.00,242037.00,85400,20240617,-22.72,62100,20241209,6.28,66200,-0.30,20250306,62300,5.94,20250115,85400,-22.72,20240617,62100,6.28,20241209,0.17,N,072710,5000,231 억,,108805,N,N,1,N,00,N 20250306,150613,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65900,1000,2,1.54,628413900,9566,384.95,65000,66200,64800,84300,45500,64900,65692.44,2.35,0,249,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3056,4.55,0.27,12,0.21,14478.00,242037.00,85400,20240617,-22.83,62100,20241209,6.12,66200,-0.45,20250306,62300,5.78,20250115,85400,-22.83,20240617,62100,6.12,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N 20250306,140612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65800,900,2,1.39,569993900,8680,349.30,65000,66200,64800,84300,45500,64900,65667.50,2.35,0,581,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3052,4.54,0.27,12,0.19,14478.00,242037.00,85400,20240617,-22.95,62100,20241209,5.96,66200,-0.60,20250306,62300,5.62,20250115,85400,-22.95,20240617,62100,5.96,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N diff --git a/072770/price/prices-20250301.csv b/072770/price/prices-20250301.csv index 08bff42ce65a..f24a80d6d638 100644 --- a/072770/price/prices-20250301.csv +++ b/072770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-55,5,-3.41,1070147371,678975,48.94,1556,1614,1532,2095,1130,1614,1576.13,0.38,0,-97276,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1095,-11.46,1.53,12,0.97,-136.00,1018.00,3235,20240401,-51.81,1065,20250122,46.38,1678,-7.09,20250305,1065,46.38,20250122,3235,-51.81,20240401,1065,46.38,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-24,5,-1.49,889843737,564397,40.68,1556,1614,1532,2095,1130,1614,1576.63,0.38,0,-80791,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1117,-11.69,1.56,12,0.80,-136.00,1018.00,3235,20240401,-50.85,1065,20250122,49.30,1678,-5.24,20250305,1065,49.30,20250122,3235,-50.85,20240401,1065,49.30,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-57,5,-3.53,633844504,401649,28.95,1556,1614,1532,2095,1130,1614,1578.11,0.38,0,-54235,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1094,-11.45,1.53,12,0.57,-136.00,1018.00,3235,20240401,-51.87,1065,20250122,46.20,1678,-7.21,20250305,1065,46.20,20250122,3235,-51.87,20240401,1065,46.20,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,130617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-57,5,-3.53,615272919,389675,28.09,1556,1614,1532,2095,1130,1614,1578.94,0.38,0,-47863,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1094,-11.45,1.53,12,0.55,-136.00,1018.00,3235,20240401,-51.87,1065,20250122,46.20,1678,-7.21,20250305,1065,46.20,20250122,3235,-51.87,20240401,1065,46.20,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1575,-39,5,-2.42,522538933,331339,23.88,1556,1614,1532,2095,1130,1614,1577.05,0.38,0,-46187,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1106,-11.58,1.55,12,0.47,-136.00,1018.00,3235,20240401,-51.31,1065,20250122,47.89,1678,-6.14,20250305,1065,47.89,20250122,3235,-51.31,20240401,1065,47.89,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,-11,5,-0.68,515650110,326970,23.57,1556,1614,1532,2095,1130,1614,1577.06,0.38,0,-44533,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1126,-11.79,1.57,12,0.47,-136.00,1018.00,3235,20240401,-50.45,1065,20250122,50.52,1678,-4.47,20250305,1065,50.52,20250122,3235,-50.45,20240401,1065,50.52,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,-47,5,-2.91,260713288,164559,11.86,1556,1614,1556,2095,1130,1614,1584.31,0.38,0,-18330,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1101,-11.52,1.54,12,0.23,-136.00,1018.00,3235,20240401,-51.56,1065,20250122,47.14,1678,-6.62,20250305,1065,47.14,20250122,3235,-51.56,20240401,1065,47.14,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N +20250307,090619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,-44,5,-2.73,5211982,3340,0.24,1556,1583,1556,2095,1130,1614,1560.47,0.38,0,1454,1711,1662,1589,1540,1467,1687,1565,351,481,500,1120,1,1,70238244,1103,-11.54,1.54,12,0.00,-136.00,1018.00,3235,20240401,-51.47,1065,20250122,47.42,1678,-6.44,20250305,1065,47.42,20250122,3235,-51.47,20240401,1065,47.42,20250122,3.57,N,072770,500,351 억,,268983,N,N,0,N,00,N 20250306,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1614,0,3,0.00,2213667592,1387449,143.39,1610,1638,1516,2095,1130,1614,1595.49,0.48,0,-76700,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1134,-11.87,1.59,12,1.98,-136.00,1018.00,3235,20240401,-50.11,1065,20250122,51.55,1678,-3.81,20250305,1065,51.55,20250122,3235,-50.11,20240401,1065,51.55,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N 20250306,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,-46,5,-2.85,1216197995,762141,78.77,1610,1638,1567,2095,1130,1614,1595.77,0.48,0,-30935,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1101,-11.53,1.54,12,1.09,-136.00,1018.00,3235,20240401,-51.53,1065,20250122,47.23,1678,-6.56,20250305,1065,47.23,20250122,3235,-51.53,20240401,1065,47.23,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N 20250306,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,-29,5,-1.80,624364024,390515,40.36,1610,1638,1567,2095,1130,1614,1598.82,0.48,0,-71696,1718,1666,1626,1574,1534,1646,1554,351,481,500,1120,1,1,70238244,1113,-11.65,1.56,12,0.56,-136.00,1018.00,3235,20240401,-51.00,1065,20250122,48.83,1678,-5.54,20250305,1065,48.83,20250122,3235,-51.00,20240401,1065,48.83,20250122,3.36,N,072770,500,351 억,,334996,N,N,0,N,00,N diff --git a/072870/price/prices-20250301.csv b/072870/price/prices-20250301.csv index 17dae39ed26d..211e4e9fe11a 100644 --- a/072870/price/prices-20250301.csv +++ b/072870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-10,5,-0.10,164998110,15813,92.03,10420,10470,10410,13580,7320,10450,10434.33,24.92,0,-1767,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1245,5.74,0.38,12,0.13,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,150619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10430,-20,5,-0.19,152066275,14574,84.82,10420,10470,10410,13580,7320,10450,10434.07,24.92,0,-1570,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1243,5.74,0.38,12,0.12,1818.00,27650.00,11760,20241226,-11.31,10340,20250103,0.87,11090,-5.95,20250124,10340,0.87,20250103,11760,-11.31,20241226,10340,0.87,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,140617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10440,-10,5,-0.10,134892285,12926,75.23,10420,10470,10420,13580,7320,10450,10435.73,24.92,0,-1480,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1245,5.74,0.38,12,0.11,1818.00,27650.00,11760,20241226,-11.22,10340,20250103,0.97,11090,-5.86,20250124,10340,0.97,20250103,11760,-11.22,20241226,10340,0.97,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,130618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,107476415,10298,59.93,10420,10470,10420,13580,7320,10450,10436.62,24.92,0,-1733,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.09,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,120618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,95483410,9150,53.25,10420,10470,10420,13580,7320,10450,10435.34,24.92,0,-1696,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.08,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,110617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10460,10,2,0.10,53730480,5149,29.97,10420,10470,10420,13580,7320,10450,10435.11,24.92,0,-576,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1247,5.75,0.38,12,0.04,1818.00,27650.00,11760,20241226,-11.05,10340,20250103,1.16,11090,-5.68,20250124,10340,1.16,20250103,11760,-11.05,20241226,10340,1.16,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,100615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10460,10,2,0.10,49904100,4783,27.84,10420,10470,10420,13580,7320,10450,10433.62,24.92,0,-527,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1247,5.75,0.38,12,0.04,1818.00,27650.00,11760,20241226,-11.05,10340,20250103,1.16,11090,-5.68,20250124,10340,1.16,20250103,11760,-11.05,20241226,10340,1.16,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N +20250307,090619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,0,3,0.00,21104560,2024,11.78,10420,10460,10420,13580,7320,10450,10427.10,24.92,0,-407,10603,10526,10483,10406,10363,10505,10385,60,3130,500,7940,10,1,11920959,1246,5.75,0.38,12,0.02,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2970740,N,N,0,N,00,N 20250306,160614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,179713075,17157,106.53,10560,10560,10440,13680,7380,10530,10474.62,24.94,0,-781,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N 20250306,150613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10450,-80,5,-0.76,173583575,16571,102.89,10560,10560,10440,13680,7380,10530,10475.14,24.94,0,-768,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1246,5.75,0.38,12,0.14,1818.00,27650.00,11760,20241226,-11.14,10340,20250103,1.06,11090,-5.77,20250124,10340,1.06,20250103,11760,-11.14,20241226,10340,1.06,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N 20250306,140612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10470,-60,5,-0.57,134922965,12876,79.95,10560,10560,10440,13680,7380,10530,10478.64,24.94,0,-241,10736,10632,10536,10432,10336,10685,10485,60,3150,500,8000,10,1,11920959,1248,5.76,0.38,12,0.11,1818.00,27650.00,11760,20241226,-10.97,10340,20250103,1.26,11090,-5.59,20250124,10340,1.26,20250103,11760,-10.97,20241226,10340,1.26,20250103,0.21,N,072870,500,59 억,,2973009,N,N,0,N,00,N diff --git a/072950/price/prices-20250301.csv b/072950/price/prices-20250301.csv index 7610356d6396..409b964944c2 100644 --- a/072950/price/prices-20250301.csv +++ b/072950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,0,3,0.00,181611075,41430,170.11,4325,4425,4295,5670,3060,4365,4383.56,1.89,0,-2234,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,351,8.73,0.49,12,0.51,500.00,8834.00,6520,20240403,-33.05,3135,20241209,39.23,4425,-1.36,20250307,3420,27.63,20250103,6520,-33.05,20240403,3135,39.23,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,-30,5,-0.69,160972400,36685,150.63,4325,4425,4295,5670,3060,4365,4387.96,1.89,0,-1929,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,349,8.67,0.49,12,0.46,500.00,8834.00,6520,20240403,-33.51,3135,20241209,38.28,4425,-2.03,20250307,3420,26.75,20250103,6520,-33.51,20240403,3135,38.28,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,20,2,0.46,134016860,30514,125.29,4325,4425,4295,5670,3060,4365,4391.98,1.89,0,-2079,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,353,8.77,0.50,12,0.38,500.00,8834.00,6520,20240403,-32.75,3135,20241209,39.87,4425,-0.90,20250307,3420,28.22,20250103,6520,-32.75,20240403,3135,39.87,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,45,2,1.03,108747170,24762,101.67,4325,4425,4295,5670,3060,4365,4391.70,1.89,0,-1506,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,355,8.82,0.50,12,0.31,500.00,8834.00,6520,20240403,-32.36,3135,20241209,40.67,4425,-0.34,20250307,3420,28.95,20250103,6520,-32.36,20240403,3135,40.67,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,50,2,1.15,78039590,17778,73.00,4325,4425,4295,5670,3060,4365,4389.67,1.89,0,-2022,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,356,8.83,0.50,12,0.22,500.00,8834.00,6520,20240403,-32.29,3135,20241209,40.83,4425,-0.23,20250307,3420,29.09,20250103,6520,-32.29,20240403,3135,40.83,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,35,2,0.80,53167390,12136,49.83,4325,4400,4295,5670,3060,4365,4380.96,1.89,0,-1234,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,354,8.80,0.50,12,0.15,500.00,8834.00,6520,20240403,-32.52,3135,20241209,40.35,4400,0.00,20250307,3420,28.65,20250103,6520,-32.52,20240403,3135,40.35,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-5,5,-0.11,22192020,5090,20.90,4325,4395,4295,5670,3060,4365,4359.93,1.89,0,-814,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,351,8.72,0.49,12,0.06,500.00,8834.00,6520,20240403,-33.13,3135,20241209,39.07,4395,-0.80,20250307,3420,27.49,20250103,6520,-33.13,20240403,3135,39.07,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N +20250307,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-70,5,-1.60,2189060,507,2.08,4325,4325,4295,5670,3060,4365,4317.67,1.89,0,-265,4455,4410,4345,4300,4235,4432,4322,40,1305,500,2700,5,1,8052610,346,8.59,0.49,12,0.01,500.00,8834.00,6520,20240403,-34.13,3135,20241209,37.00,4390,-2.16,20250306,3420,25.58,20250103,6520,-34.13,20240403,3135,37.00,20241209,1.61,N,072950,500,40 억,,152057,N,N,0,N,00,N 20250306,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,30,2,0.69,103241690,23740,109.51,4330,4390,4280,5630,3035,4335,4348.84,1.80,0,-3224,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,351,8.73,0.49,12,0.29,500.00,8834.00,6740,20240222,-35.24,3135,20241209,39.23,4390,-0.57,20250306,3420,27.63,20250103,6520,-33.05,20240403,3135,39.23,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N 20250306,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,35,2,0.81,89529605,20587,94.97,4330,4390,4280,5630,3035,4335,4348.84,1.80,0,-3197,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,352,8.74,0.49,12,0.26,500.00,8834.00,6740,20240222,-35.16,3135,20241209,39.39,4390,-0.46,20250306,3420,27.78,20250103,6520,-32.98,20240403,3135,39.39,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N 20250306,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,40,2,0.92,80752405,18583,85.72,4330,4375,4280,5630,3035,4335,4345.50,1.80,0,-3140,4421,4377,4321,4277,4221,4400,4300,40,1295,500,2680,5,1,8052610,352,8.75,0.50,12,0.23,500.00,8834.00,6740,20240222,-35.09,3135,20241209,39.55,4375,0.00,20250306,3420,27.92,20250103,6520,-32.90,20240403,3135,39.55,20241209,1.67,N,072950,500,40 억,,145281,N,N,0,N,00,N diff --git a/072990/price/prices-20250301.csv b/072990/price/prices-20250301.csv index edb134116102..82d55124f217 100644 --- a/072990/price/prices-20250301.csv +++ b/072990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,130,2,1.41,195646630,20945,78.45,9270,9440,9120,12020,6480,9250,9340.87,6.09,0,579,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,684,9.28,0.82,12,0.29,1011.00,11458.00,11407,20241016,-17.77,7630,20250102,22.94,9620,-2.49,20250228,7630,22.94,20250102,11520,-18.58,20241016,7630,22.94,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,130,2,1.41,189538580,20292,76.01,9270,9440,9120,12020,6480,9250,9340.56,6.09,0,861,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,684,9.28,0.82,12,0.28,1011.00,11458.00,11407,20241016,-17.77,7630,20250102,22.94,9620,-2.49,20250228,7630,22.94,20250102,11520,-18.58,20241016,7630,22.94,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,90,2,0.97,143677840,15385,57.63,9270,9440,9120,12020,6480,9250,9338.83,6.09,0,2813,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,681,9.24,0.82,12,0.21,1011.00,11458.00,11407,20241016,-18.12,7630,20250102,22.41,9620,-2.91,20250228,7630,22.41,20250102,11520,-18.92,20241016,7630,22.41,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,90,2,0.97,80655240,8667,32.46,9270,9370,9120,12020,6480,9250,9306.02,6.09,0,925,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,681,9.24,0.82,12,0.12,1011.00,11458.00,11407,20241016,-18.12,7630,20250102,22.41,9620,-2.91,20250228,7630,22.41,20250102,11520,-18.92,20241016,7630,22.41,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,80,2,0.86,65036430,6994,26.20,9270,9370,9120,12020,6480,9250,9298.89,6.09,0,213,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,680,9.23,0.81,12,0.10,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,9620,-3.01,20250228,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,50,2,0.54,29250380,3151,11.80,9270,9370,9120,12020,6480,9250,9282.89,6.09,0,-1264,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,678,9.20,0.81,12,0.04,1011.00,11458.00,11407,20241016,-18.47,7630,20250102,21.89,9620,-3.33,20250228,7630,21.89,20250102,11520,-19.27,20241016,7630,21.89,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,100615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,70,2,0.76,17482010,1885,7.06,9270,9370,9120,12020,6480,9250,9274.28,6.09,0,-532,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,679,9.22,0.81,12,0.03,1011.00,11458.00,11407,20241016,-18.30,7630,20250102,22.15,9620,-3.12,20250228,7630,22.15,20250102,11520,-19.10,20241016,7630,22.15,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N +20250307,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,10,2,0.11,37060,4,0.01,9270,9270,9260,12020,6480,9250,9265.00,6.09,0,-2,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,675,9.16,0.81,12,0.00,1011.00,11458.00,11407,20241016,-18.82,7630,20250102,21.36,9620,-3.74,20250228,7630,21.36,20250102,11520,-19.62,20241016,7630,21.36,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N 20250306,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,80,2,0.87,237215900,25617,82.93,9170,9340,9150,11920,6420,9170,9260.10,6.07,0,-7996,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,674,9.15,0.81,12,0.35,1011.00,11458.00,11407,20241016,-18.91,7630,20250102,21.23,9620,-3.85,20250228,7630,21.23,20250102,11520,-19.70,20241016,7630,21.23,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N 20250306,150614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,80,2,0.87,236198710,25507,82.58,9170,9340,9150,11920,6420,9170,9260.15,6.07,0,-7931,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,674,9.15,0.81,12,0.35,1011.00,11458.00,11407,20241016,-18.91,7630,20250102,21.23,9620,-3.85,20250228,7630,21.23,20250102,11520,-19.70,20241016,7630,21.23,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N 20250306,140613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,60,2,0.65,177050310,19111,61.87,9170,9340,9150,11920,6420,9170,9264.31,6.07,0,-3890,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,673,9.13,0.81,12,0.26,1011.00,11458.00,11407,20241016,-19.08,7630,20250102,20.97,9620,-4.05,20250228,7630,20.97,20250102,11520,-19.88,20241016,7630,20.97,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N diff --git a/073010/price/prices-20250301.csv b/073010/price/prices-20250301.csv index 01a3fe8b45b0..678d363a7d5c 100644 --- a/073010/price/prices-20250301.csv +++ b/073010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-360,5,-8.00,4954744378,1174452,555.81,4410,4420,4130,5850,3150,4500,4218.73,1.14,0,-197567,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1664,12.03,3.28,12,2.92,344.00,1263.00,5650,20240513,-26.73,3100,20240227,33.55,5030,-17.69,20250122,4130,0.24,20250307,5650,-26.73,20240513,3260,26.99,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,150620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-335,5,-7.44,4662944828,1104124,522.52,4410,4420,4130,5850,3150,4500,4223.16,1.14,0,-191744,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1674,12.11,3.30,12,2.75,344.00,1263.00,5650,20240513,-26.28,3100,20240227,34.35,5030,-17.20,20250122,4130,0.85,20250307,5650,-26.28,20240513,3260,27.76,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-320,5,-7.11,4286816588,1013827,479.79,4410,4420,4130,5850,3150,4500,4228.30,1.14,0,-174898,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1680,12.15,3.31,12,2.52,344.00,1263.00,5650,20240513,-26.02,3100,20240227,34.84,5030,-16.90,20250122,4130,1.21,20250307,5650,-26.02,20240513,3260,28.22,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,130619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-345,5,-7.67,4062831798,960221,454.42,4410,4420,4130,5850,3150,4500,4231.09,1.14,0,-159347,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1670,12.08,3.29,12,2.39,344.00,1263.00,5650,20240513,-26.46,3100,20240227,34.03,5030,-17.40,20250122,4130,0.61,20250307,5650,-26.46,20240513,3260,27.45,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,120619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,-325,5,-7.22,3788897756,894507,423.32,4410,4420,4130,5850,3150,4500,4235.68,1.14,0,-132189,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1678,12.14,3.31,12,2.23,344.00,1263.00,5650,20240513,-26.11,3100,20240227,34.68,5030,-17.00,20250122,4130,1.09,20250307,5650,-26.11,20240513,3260,28.07,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,110618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-275,5,-6.11,3021372423,710916,336.44,4410,4420,4200,5850,3150,4500,4249.90,1.14,0,-100283,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1698,12.28,3.35,12,1.77,344.00,1263.00,5650,20240513,-25.22,3100,20240227,36.29,5030,-16.00,20250122,4200,0.60,20250307,5650,-25.22,20240513,3260,29.60,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,100616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-250,5,-5.56,2509133038,589703,279.08,4410,4420,4200,5850,3150,4500,4254.83,1.14,0,-85025,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1708,12.35,3.37,12,1.47,344.00,1263.00,5650,20240513,-24.78,3100,20240227,37.10,5030,-15.51,20250122,4200,1.19,20250307,5650,-24.78,20240513,3260,30.37,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N +20250307,090620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-220,5,-4.89,790664875,184411,87.27,4410,4420,4200,5850,3150,4500,4287.28,1.14,0,-34239,4820,4660,4580,4420,4340,4620,4380,201,1350,500,3240,5,1,40191250,1720,12.44,3.39,12,0.46,344.00,1263.00,5650,20240513,-24.25,3100,20240227,38.06,5030,-14.91,20250122,4200,1.90,20250307,5650,-24.25,20240513,3260,31.29,20240311,2.23,N,073010,500,200 억,,459313,N,N,0,N,00,N 20250306,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-170,5,-3.64,891851763,192708,66.53,4680,4740,4500,6070,3270,4670,4628.44,1.23,0,-37998,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1809,13.08,3.56,12,0.48,344.00,1263.00,5650,20240513,-20.35,3100,20240227,45.16,5030,-10.54,20250122,4215,6.76,20250207,5650,-20.35,20240513,3260,38.04,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N 20250306,150614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-50,5,-1.07,671608848,144367,49.84,4680,4740,4595,6070,3270,4670,4652.09,1.23,0,-46592,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1857,13.43,3.66,12,0.36,344.00,1263.00,5650,20240513,-18.23,3100,20240227,49.03,5030,-8.15,20250122,4215,9.61,20250207,5650,-18.23,20240513,3260,41.72,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N 20250306,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,-25,5,-0.54,601837913,129247,44.62,4680,4740,4600,6070,3270,4670,4656.49,1.23,0,-41778,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1867,13.50,3.68,12,0.32,344.00,1263.00,5650,20240513,-17.79,3100,20240227,49.84,5030,-7.65,20250122,4215,10.20,20250207,5650,-17.79,20240513,3260,42.48,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N diff --git a/073110/price/prices-20250301.csv b/073110/price/prices-20250301.csv index 9e2d0461f85a..4a32406ca387 100644 --- a/073110/price/prices-20250301.csv +++ b/073110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-70,5,-1.11,89404480,14192,344.13,6330,6370,6230,8220,4440,6330,6299.64,1.00,0,-1398,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,557,-4.26,0.50,12,0.16,-1468.00,12466.00,9200,20240529,-31.96,5670,20240412,10.41,7700,-18.70,20250203,6180,1.29,20250103,9200,-31.96,20240529,5670,10.41,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-40,5,-0.63,83600140,13266,321.68,6330,6370,6230,8220,4440,6330,6301.83,1.00,0,-1112,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,560,-4.28,0.50,12,0.15,-1468.00,12466.00,9200,20240529,-31.63,5670,20240412,10.93,7700,-18.31,20250203,6180,1.78,20250103,9200,-31.63,20240529,5670,10.93,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-50,5,-0.79,75930080,12046,292.10,6330,6370,6230,8220,4440,6330,6303.34,1.00,0,-197,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,559,-4.28,0.50,12,0.14,-1468.00,12466.00,9200,20240529,-31.74,5670,20240412,10.76,7700,-18.44,20250203,6180,1.62,20250103,9200,-31.74,20240529,5670,10.76,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-40,5,-0.63,69564970,11032,267.51,6330,6370,6250,8220,4440,6330,6305.74,1.00,0,-266,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,560,-4.28,0.50,12,0.12,-1468.00,12466.00,9200,20240529,-31.63,5670,20240412,10.93,7700,-18.31,20250203,6180,1.78,20250103,9200,-31.63,20240529,5670,10.93,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-30,5,-0.47,61923380,9817,238.05,6330,6370,6250,8220,4440,6330,6307.77,1.00,0,-89,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,560,-4.29,0.51,12,0.11,-1468.00,12466.00,9200,20240529,-31.52,5670,20240412,11.11,7700,-18.18,20250203,6180,1.94,20250103,9200,-31.52,20240529,5670,11.11,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,40,2,0.63,12593690,1984,48.11,6330,6370,6330,8220,4440,6330,6347.63,1.00,0,-140,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,567,-4.34,0.51,12,0.02,-1468.00,12466.00,9200,20240529,-30.76,5670,20240412,12.35,7700,-17.27,20250203,6180,3.07,20250103,9200,-30.76,20240529,5670,12.35,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,10,2,0.16,8770180,1382,33.51,6330,6360,6330,8220,4440,6330,6346.01,1.00,0,-273,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,564,-4.32,0.51,12,0.02,-1468.00,12466.00,9200,20240529,-31.09,5670,20240412,11.82,7700,-17.66,20250203,6180,2.59,20250103,9200,-31.09,20240529,5670,11.82,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N +20250307,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,1.00,0,0,6463,6396,6363,6296,6263,6380,6280,45,1890,500,4050,10,1,8895755,563,-4.31,0.51,12,0.00,-1468.00,12466.00,9200,20240529,-31.20,5670,20240412,11.64,7700,-17.79,20250203,6180,2.43,20250103,9200,-31.20,20240529,5670,11.64,20240412,0.56,N,073110,500,45 억,,88990,N,N,0,N,00,N 20250306,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-100,5,-1.56,26347555,4124,107.79,6430,6430,6330,8350,4510,6430,6389.40,1.01,0,-758,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,563,-4.31,0.51,12,0.05,-1468.00,12466.00,9200,20240529,-31.20,5670,20240412,11.64,7700,-17.79,20250203,6180,2.43,20250103,9200,-31.20,20240529,5670,11.64,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N 20250306,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-40,5,-0.62,19598295,3058,79.93,6430,6430,6390,8350,4510,6430,6408.86,1.01,0,-738,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,568,-4.35,0.51,12,0.03,-1468.00,12466.00,9200,20240529,-30.54,5670,20240412,12.70,7700,-17.01,20250203,6180,3.40,20250103,9200,-30.54,20240529,5670,12.70,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N 20250306,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-10,5,-0.16,17588895,2744,71.72,6430,6430,6400,8350,4510,6430,6409.95,1.01,0,-648,6663,6546,6433,6316,6203,6490,6260,45,1920,500,4110,10,1,8895755,571,-4.37,0.52,12,0.03,-1468.00,12466.00,9200,20240529,-30.22,5670,20240412,13.23,7700,-16.62,20250203,6180,3.88,20250103,9200,-30.22,20240529,5670,13.23,20240412,0.57,N,073110,500,45 억,,89748,N,N,0,N,00,N diff --git a/073190/price/prices-20250301.csv b/073190/price/prices-20250301.csv index 6a5880b387e7..e875953ab1b1 100644 --- a/073190/price/prices-20250301.csv +++ b/073190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3820,20,2,0.53,576665670,154024,64.53,3745,3840,3645,4940,2660,3800,3744.00,0.77,0,1549,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,457,-12.13,2.29,12,1.29,-315.00,1669.00,4105,20250224,-6.94,1855,20241209,105.93,4105,-6.94,20250224,1873,103.95,20250110,4105,-6.94,20250224,1855,105.93,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,150621,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3740,-60,5,-1.58,467653115,125295,52.49,3745,3840,3645,4940,2660,3800,3732.42,0.77,0,2779,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,448,-11.87,2.24,12,1.05,-315.00,1669.00,4105,20250224,-8.89,1855,20241209,101.62,4105,-8.89,20250224,1873,99.68,20250110,4105,-8.89,20250224,1855,101.62,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,140618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3710,-90,5,-2.37,278247060,74293,31.12,3745,3840,3670,4940,2660,3800,3745.27,0.77,0,3538,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,444,-11.78,2.22,12,0.62,-315.00,1669.00,4105,20250224,-9.62,1855,20241209,100.00,4105,-9.62,20250224,1873,98.08,20250110,4105,-9.62,20250224,1855,100.00,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,130619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3675,-125,5,-3.29,236562535,62990,26.39,3745,3840,3670,4940,2660,3800,3755.56,0.77,0,3923,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,440,-11.67,2.20,12,0.53,-315.00,1669.00,4105,20250224,-10.48,1855,20241209,98.11,4105,-10.48,20250224,1873,96.21,20250110,4105,-10.48,20250224,1855,98.11,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,120620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3725,-75,5,-1.97,207690530,55163,23.11,3745,3840,3670,4940,2660,3800,3765.03,0.77,0,4191,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,446,-11.83,2.23,12,0.46,-315.00,1669.00,4105,20250224,-9.26,1855,20241209,100.81,4105,-9.26,20250224,1873,98.88,20250110,4105,-9.26,20250224,1855,100.81,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,110619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3760,-40,5,-1.05,161717000,42773,17.92,3745,3840,3735,4940,2660,3800,3780.82,0.77,0,3337,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,450,-11.94,2.25,12,0.36,-315.00,1669.00,4105,20250224,-8.40,1855,20241209,102.70,4105,-8.40,20250224,1873,100.75,20250110,4105,-8.40,20250224,1855,102.70,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,100616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3735,-65,5,-1.71,137427710,36327,15.22,3745,3840,3735,4940,2660,3800,3783.07,0.77,0,3714,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,447,-11.86,2.24,12,0.30,-315.00,1669.00,4105,20250224,-9.01,1855,20241209,101.35,4105,-9.01,20250224,1873,99.41,20250110,4105,-9.01,20250224,1855,101.35,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N +20250307,090620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3810,10,2,0.26,35838770,9460,3.96,3745,3840,3745,4940,2660,3800,3788.45,0.77,0,-128,3910,3855,3745,3690,3580,3882,3717,60,1140,500,2660,5,1,11968040,456,-12.10,2.28,12,0.08,-315.00,1669.00,4105,20250224,-7.19,1855,20241209,105.39,4105,-7.19,20250224,1873,103.42,20250110,4105,-7.19,20250224,1855,105.39,20241209,0.00,N,073190,500,59 억,,92385,N,N,0,N,00,N 20250306,160616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3800,105,2,2.84,888769650,237289,761.88,3690,3800,3635,4800,2590,3695,3745.25,0.84,0,-13334,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,455,-12.06,2.28,12,1.98,-315.00,1669.00,4105,20250224,-7.43,1855,20241209,104.85,4105,-7.43,20250224,1873,102.88,20250110,4105,-7.43,20250224,1855,104.85,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N 20250306,150615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3745,50,2,1.35,707247558,189145,607.30,3690,3800,3635,4800,2590,3695,3739.18,0.84,0,-11518,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,448,-11.89,2.24,12,1.58,-315.00,1669.00,4105,20250224,-8.77,1855,20241209,101.89,4105,-8.77,20250224,1873,99.95,20250110,4105,-8.77,20250224,1855,101.89,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N 20250306,140614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3710,15,2,0.41,390159203,104529,335.62,3690,3800,3635,4800,2590,3695,3732.55,0.84,0,-3685,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,444,-11.78,2.22,12,0.87,-315.00,1669.00,4105,20250224,-9.62,1855,20241209,100.00,4105,-9.62,20250224,1873,98.08,20250110,4105,-9.62,20250224,1855,100.00,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N diff --git a/073240/price/prices-20250301.csv b/073240/price/prices-20250301.csv index 73b16e187dbc..b77eb03ed027 100644 --- a/073240/price/prices-20250301.csv +++ b/073240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4975,-85,5,-1.68,1232048461,246349,48.40,5040,5060,4965,6570,3550,5060,5001.24,8.31,0,-61870,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14291,9.06,1.13,12,0.09,549.00,4401.00,8360,20240507,-40.49,4070,20241023,22.24,5390,-7.70,20250131,4610,7.92,20250110,8360,-40.49,20240507,4070,22.24,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2983,N,00,N +20250307,150621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4970,-90,5,-1.78,988649551,197479,38.80,5040,5060,4965,6570,3550,5060,5006.35,8.31,0,-36231,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14277,9.05,1.13,12,0.07,549.00,4401.00,8360,20240507,-40.55,4070,20241023,22.11,5390,-7.79,20250131,4610,7.81,20250110,8360,-40.55,20240507,4070,22.11,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,140618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4985,-75,5,-1.48,690607952,137599,27.03,5040,5060,4980,6570,3550,5060,5018.99,8.31,0,-10098,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,5,1,287260287,14320,9.08,1.13,12,0.05,549.00,4401.00,8360,20240507,-40.37,4070,20241023,22.48,5390,-7.51,20250131,4610,8.13,20250110,8360,-40.37,20240507,4070,22.48,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,130619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-30,5,-0.59,514942927,102463,20.13,5040,5060,4980,6570,3550,5060,5025.65,8.31,0,16301,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14449,9.16,1.14,12,0.04,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,120620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,453642892,90270,17.74,5040,5060,4980,6570,3550,5060,5025.40,8.31,0,12675,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14478,9.18,1.15,12,0.03,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,110619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-30,5,-0.59,369628607,73556,14.45,5040,5060,4980,6570,3550,5060,5025.13,8.31,0,9054,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14449,9.16,1.14,12,0.03,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,100617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-20,5,-0.40,257110247,51183,10.06,5040,5060,4980,6570,3550,5060,5023.35,8.31,0,10442,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14478,9.18,1.15,12,0.02,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N +20250307,090621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5010,-50,5,-0.99,54209522,10838,2.13,5040,5040,4980,6570,3550,5060,5001.80,8.31,0,490,5220,5140,5040,4960,4860,5180,5000,14363,1510,5000,3740,10,1,287260287,14392,9.13,1.14,12,0.00,549.00,4401.00,8360,20240507,-40.07,4070,20241023,23.10,5390,-7.05,20250131,4610,8.68,20250110,8360,-40.07,20240507,4070,23.10,20241023,0.19,N,073240,5000,14363 억,,23859985,N,N,2526,N,00,N 20250306,160616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2569927328,508303,150.36,4950,5120,4940,6430,3465,4950,5055.90,8.28,0,257166,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.18,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,2526,N,00,N 20250306,150615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,110,2,2.22,2303255333,455589,134.76,4950,5120,4940,6430,3465,4950,5055.56,8.28,0,233463,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14535,9.22,1.15,12,0.16,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N 20250306,140614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,150,2,3.03,2026110853,400991,118.61,4950,5120,4940,6430,3465,4950,5052.76,8.28,0,214983,5066,5007,4911,4852,4756,5037,4882,14363,1480,5000,3660,10,1,287260287,14650,9.29,1.16,12,0.14,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.19,N,073240,5000,14363 억,,23778496,N,N,5298,N,00,N diff --git a/073490/price/prices-20250301.csv b/073490/price/prices-20250301.csv index 63bad4e51784..f3c816b421da 100644 --- a/073490/price/prices-20250301.csv +++ b/073490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,477389250,23276,96.22,20950,20950,20300,27300,14700,21000,20509.93,3.02,0,-2435,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.31,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,31,N,00,N +20250307,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,-600,5,-2.86,451739300,22025,91.05,20950,20950,20300,27300,14700,21000,20510.30,3.02,0,-2214,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1551,14.27,0.93,12,0.29,1430.00,21824.00,30350,20240328,-32.78,15250,20240906,33.77,23900,-14.64,20250207,19600,4.08,20250114,30350,-32.78,20240328,15250,33.77,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,140619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-550,5,-2.62,399822150,19474,80.50,20950,20950,20350,27300,14700,21000,20531.07,3.02,0,-1596,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1555,14.30,0.94,12,0.26,1430.00,21824.00,30350,20240328,-32.62,15250,20240906,34.10,23900,-14.44,20250207,19600,4.34,20250114,30350,-32.62,20240328,15250,34.10,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,130620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-550,5,-2.62,351236775,17094,70.66,20950,20950,20400,27300,14700,21000,20547.37,3.02,0,-1021,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1555,14.30,0.94,12,0.22,1430.00,21824.00,30350,20240328,-32.62,15250,20240906,34.10,23900,-14.44,20250207,19600,4.34,20250114,30350,-32.62,20240328,15250,34.10,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,120620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,-500,5,-2.38,287407700,13969,57.74,20950,20950,20400,27300,14700,21000,20574.68,3.02,0,-1070,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1559,14.34,0.94,12,0.18,1430.00,21824.00,30350,20240328,-32.45,15250,20240906,34.43,23900,-14.23,20250207,19600,4.59,20250114,30350,-32.45,20240328,15250,34.43,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,110619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,168039675,8138,33.64,20950,20950,20550,27300,14700,21000,20648.77,3.02,0,-880,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.11,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,100617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,106844850,5172,21.38,20950,20950,20550,27300,14700,21000,20658.32,3.02,0,-136,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.07,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N +20250307,090621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,-250,5,-1.19,7161300,342,1.41,20950,20950,20650,27300,14700,21000,20939.47,3.02,0,-121,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1578,14.51,0.95,12,0.00,1430.00,21824.00,30350,20240328,-31.63,15250,20240906,36.07,23900,-13.18,20250207,19600,5.87,20250114,30350,-31.63,20240328,15250,36.07,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N 20250306,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21000,50,2,0.24,505234375,23920,100.09,21250,21600,20800,27200,14700,20950,21121.84,2.92,0,-2207,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1597,14.69,0.96,12,0.31,1430.00,21824.00,30350,20240328,-30.81,15250,20240906,37.70,23900,-12.13,20250207,19600,7.14,20250114,30350,-30.81,20240328,15250,37.70,20240906,1.98,N,073490,500,38 억,,222164,N,N,24,N,00,N 20250306,150615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20850,-100,5,-0.48,490163825,23201,97.08,21250,21600,20800,27200,14700,20950,21126.84,2.92,0,-1763,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1585,14.58,0.96,12,0.31,1430.00,21824.00,30350,20240328,-31.30,15250,20240906,36.72,23900,-12.76,20250207,19600,6.38,20250114,30350,-31.30,20240328,15250,36.72,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N 20250306,140614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21050,100,2,0.48,440153350,20812,87.08,21250,21600,20950,27200,14700,20950,21149.02,2.92,0,-489,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1601,14.72,0.96,12,0.27,1430.00,21824.00,30350,20240328,-30.64,15250,20240906,38.03,23900,-11.92,20250207,19600,7.40,20250114,30350,-30.64,20240328,15250,38.03,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N diff --git a/073540/price/prices-20250301.csv b/073540/price/prices-20250301.csv index ab9c83e3d2de..849efa178468 100644 --- a/073540/price/prices-20250301.csv +++ b/073540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,-1,5,-0.07,8631095,5870,58.71,1470,1483,1457,1909,1029,1469,1470.37,1.83,0,-62,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.05,175.00,5098.00,2505,20240226,-41.40,1021,20240805,43.78,1552,-5.41,20250214,1326,10.71,20250102,2300,-36.17,20240311,1021,43.78,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-6,5,-0.41,8246479,5608,56.09,1470,1483,1457,1909,1029,1469,1470.48,1.83,0,-50,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.36,0.29,12,0.05,175.00,5098.00,2505,20240226,-41.60,1021,20240805,43.29,1552,-5.73,20250214,1326,10.33,20250102,2300,-36.39,20240311,1021,43.29,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,11,2,0.75,6838524,4646,46.47,1470,1483,1457,1909,1029,1469,1471.92,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,169,8.46,0.29,12,0.04,175.00,5098.00,2505,20240226,-40.92,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2300,-35.65,20240311,1021,44.96,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1473,4,2,0.27,4542882,3093,30.94,1470,1478,1457,1909,1029,1469,1468.76,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.42,0.29,12,0.03,175.00,5098.00,2505,20240226,-41.20,1021,20240805,44.27,1552,-5.09,20250214,1326,11.09,20250102,2300,-35.96,20240311,1021,44.27,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,9,2,0.61,2075521,1412,14.12,1470,1478,1457,1909,1029,1469,1469.92,1.83,0,-68,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.45,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.00,1021,20240805,44.76,1552,-4.77,20250214,1326,11.46,20250102,2300,-35.74,20240311,1021,44.76,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,8,2,0.54,1542049,1051,10.51,1470,1477,1457,1909,1029,1469,1467.22,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,168,8.44,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.04,1021,20240805,44.66,1552,-4.83,20250214,1326,11.39,20250102,2300,-35.78,20240311,1021,44.66,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,0,3,0.00,1315783,897,8.97,1470,1470,1457,1909,1029,1469,1466.87,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.01,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240311,1021,43.88,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N +20250307,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,0,3,0.00,337872,230,2.30,1470,1470,1469,1909,1029,1469,1469.01,1.83,0,0,1488,1478,1469,1459,1450,1483,1464,57,440,500,990,1,1,11400000,167,8.39,0.29,12,0.00,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240311,1021,43.88,20240805,0.00,N,073540,500,57 억,,208826,N,N,0,N,00,N 20250306,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14650432,9998,43.70,1465,1479,1460,1904,1026,1465,1465.26,0.43,0,269,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.09,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N 20250306,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,4,2,0.27,14089216,9616,42.03,1465,1472,1460,1904,1026,1465,1465.18,0.43,0,376,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.39,0.29,12,0.08,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1552,-5.35,20250214,1326,10.78,20250102,2300,-36.13,20240306,1021,43.88,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N 20250306,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,1,2,0.07,11477532,7834,34.24,1465,1472,1460,1904,1026,1465,1465.09,0.43,0,484,1477,1470,1465,1458,1453,1474,1462,57,439,500,990,1,1,11400000,167,8.38,0.29,12,0.07,175.00,5098.00,2505,20240226,-41.48,1021,20240805,43.58,1552,-5.54,20250214,1326,10.56,20250102,2300,-36.26,20240306,1021,43.58,20240805,0.00,N,073540,500,57 억,,48557,N,N,0,N,00,N diff --git a/073560/price/prices-20250301.csv b/073560/price/prices-20250301.csv index 657e80db8dae..9591f3ff5fe6 100644 --- a/073560/price/prices-20250301.csv +++ b/073560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-8,5,-0.61,56265507,43324,121.02,1318,1318,1292,1697,915,1306,1298.71,1.30,0,3094,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,899,59.00,0.36,12,0.06,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1345,-3.49,20250221,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,150622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-8,5,-0.61,43016794,33088,92.42,1318,1318,1295,1697,915,1306,1300.07,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,899,59.00,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1345,-3.49,20250221,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,140619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-6,5,-0.46,38048726,29260,81.73,1318,1318,1295,1697,915,1306,1300.37,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,900,59.09,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1345,-3.35,20250221,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,130620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-6,5,-0.46,37890126,29138,81.39,1318,1318,1295,1697,915,1306,1300.37,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,900,59.09,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1345,-3.35,20250221,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,120621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-1,5,-0.08,36360189,27961,78.10,1318,1318,1295,1697,915,1306,1300.39,1.30,0,5326,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,904,59.32,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.55,1137,20240805,14.78,1345,-2.97,20250221,1244,4.90,20250102,1685,-22.55,20240618,1137,14.78,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,110620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1307,1,2,0.08,19335491,14884,41.58,1318,1318,1295,1697,915,1306,1299.08,1.30,0,2093,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,905,59.41,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.43,1137,20240805,14.95,1345,-2.83,20250221,1244,5.06,20250102,1685,-22.43,20240618,1137,14.95,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,100617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-1,5,-0.08,17096043,13168,36.78,1318,1318,1295,1697,915,1306,1298.30,1.30,0,572,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,904,59.32,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.55,1137,20240805,14.78,1345,-2.97,20250221,1244,4.90,20250102,1685,-22.55,20240618,1137,14.78,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N +20250307,090621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,4,2,0.31,175966,135,0.38,1318,1318,1301,1697,915,1306,1303.45,1.30,0,83,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,907,59.55,0.36,12,0.00,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N 20250306,160617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1306,-4,5,-0.31,46996832,35795,156.17,1310,1321,1306,1703,917,1310,1312.94,1.29,0,-2045,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,904,59.36,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.49,1137,20240805,14.86,1345,-2.90,20250221,1244,4.98,20250102,1685,-22.49,20240618,1137,14.86,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N 20250306,150616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1312,2,2,0.15,42436345,32307,140.96,1310,1321,1307,1703,917,1310,1313.53,1.29,0,-2727,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,908,59.64,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.14,1137,20240805,15.39,1345,-2.45,20250221,1244,5.47,20250102,1685,-22.14,20240618,1137,15.39,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N 20250306,140615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1313,3,2,0.23,39687102,30205,131.78,1310,1321,1308,1703,917,1310,1313.92,1.29,0,-3781,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,909,59.68,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.08,1137,20240805,15.48,1345,-2.38,20250221,1244,5.55,20250102,1685,-22.08,20240618,1137,15.48,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N diff --git a/073570/price/prices-20250301.csv b/073570/price/prices-20250301.csv index 4ef7e727881e..4d6968ef7591 100644 --- a/073570/price/prices-20250301.csv +++ b/073570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,986,-6,5,-0.60,286840535,293602,64.61,972,990,962,1289,695,992,976.97,5.89,0,25834,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,357,-0.16,0.24,12,0.81,-6334.00,4066.00,8400,20240329,-88.26,754,20250217,30.77,1660,-40.60,20250103,754,30.77,20250217,8400,-88.26,20240329,754,30.77,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,150622,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,985,-7,5,-0.71,262000769,268323,59.04,972,990,962,1289,695,992,976.44,5.89,0,22478,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,356,-0.16,0.24,12,0.74,-6334.00,4066.00,8400,20240329,-88.27,754,20250217,30.64,1660,-40.66,20250103,754,30.64,20250217,8400,-88.27,20240329,754,30.64,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,140620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,-5,5,-0.50,229835620,235513,51.82,972,990,962,1289,695,992,975.89,5.89,0,17946,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,357,-0.16,0.24,12,0.65,-6334.00,4066.00,8400,20240329,-88.25,754,20250217,30.90,1660,-40.54,20250103,754,30.90,20250217,8400,-88.25,20240329,754,30.90,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,130620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,972,-20,5,-2.02,181611098,186483,41.04,972,986,962,1289,695,992,973.87,5.89,0,4211,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,352,-0.15,0.24,12,0.52,-6334.00,4066.00,8400,20240329,-88.43,754,20250217,28.91,1660,-41.45,20250103,754,28.91,20250217,8400,-88.43,20240329,754,28.91,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,120621,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,-23,5,-2.32,160909168,165046,36.32,972,986,962,1289,695,992,974.94,5.89,0,9394,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,351,-0.15,0.24,12,0.46,-6334.00,4066.00,8400,20240329,-88.46,754,20250217,28.51,1660,-41.63,20250103,754,28.51,20250217,8400,-88.46,20240329,754,28.51,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,110620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,981,-11,5,-1.11,108919342,111657,24.57,972,986,962,1289,695,992,975.48,5.89,0,27925,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,355,-0.15,0.24,12,0.31,-6334.00,4066.00,8400,20240329,-88.32,754,20250217,30.11,1660,-40.90,20250103,754,30.11,20250217,8400,-88.32,20240329,754,30.11,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,100618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,975,-17,5,-1.71,83909475,86092,18.94,972,986,962,1289,695,992,974.65,5.89,0,19841,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,353,-0.15,0.24,12,0.24,-6334.00,4066.00,8400,20240329,-88.39,754,20250217,29.31,1660,-41.27,20250103,754,29.31,20250217,8400,-88.39,20240329,754,29.31,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N +20250307,090622,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,-18,5,-1.81,8886658,9159,2.02,972,980,966,1289,695,992,970.27,5.89,0,3922,1039,1015,988,964,937,1002,951,181,297,500,690,1,1,36189497,352,-0.15,0.24,12,0.03,-6334.00,4066.00,8400,20240329,-88.40,754,20250217,29.18,1660,-41.33,20250103,754,29.18,20250217,8400,-88.40,20240329,754,29.18,20250217,0.07,N,073570,500,180 억,,2132698,N,N,0,N,00,N 20250306,160617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-12,5,-1.20,445281037,452931,123.92,1004,1012,961,1305,703,1004,983.11,5.91,0,-10607,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,359,-0.16,0.24,12,1.25,-6334.00,4066.00,8400,20240329,-88.19,754,20250217,31.56,1660,-40.24,20250103,754,31.56,20250217,8400,-88.19,20240329,754,31.56,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N 20250306,150616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-13,5,-1.29,404145274,411456,112.58,1004,1012,961,1305,703,1004,982.23,5.91,0,-13246,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,359,-0.16,0.24,12,1.14,-6334.00,4066.00,8400,20240329,-88.20,754,20250217,31.43,1660,-40.30,20250103,754,31.43,20250217,8400,-88.20,20240329,754,31.43,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N 20250306,140615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,981,-23,5,-2.29,320182858,326637,89.37,1004,1012,961,1305,703,1004,980.24,5.91,0,-12320,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,355,-0.15,0.24,12,0.90,-6334.00,4066.00,8400,20240329,-88.32,754,20250217,30.11,1660,-40.90,20250103,754,30.11,20250217,8400,-88.32,20240329,754,30.11,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N diff --git a/073640/price/prices-20250301.csv b/073640/price/prices-20250301.csv index f6e2b8373817..bc6818dea851 100644 --- a/073640/price/prices-20250301.csv +++ b/073640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160619,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,150622,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,140620,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,130621,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,120621,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,110620,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,100618,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250307,090622,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250306,160617,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250306,150616,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250306,140615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250301.csv b/074430/price/prices-20250301.csv index c4f5c5073e04..b33d61d4a81b 100644 --- a/074430/price/prices-20250301.csv +++ b/074430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-5,5,-0.53,51241600,53634,78.63,951,965,941,1235,665,950,955.39,0.47,0,-1363,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,830,33.75,1.52,12,0.06,28.00,620.00,1760,20240229,-46.31,847,20241209,11.57,1044,-9.48,20250204,872,8.37,20250203,1696,-44.28,20240325,847,11.57,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,11,2,1.16,44419423,46418,68.05,951,965,941,1235,665,950,956.94,0.47,0,-1162,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,844,34.32,1.55,12,0.05,28.00,620.00,1760,20240229,-45.40,847,20241209,13.46,1044,-7.95,20250204,872,10.21,20250203,1696,-43.34,20240325,847,13.46,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,10,2,1.05,36504017,38166,55.95,951,965,941,1235,665,950,956.45,0.47,0,-537,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,843,34.29,1.55,12,0.04,28.00,620.00,1760,20240229,-45.45,847,20241209,13.34,1044,-8.05,20250204,872,10.09,20250203,1696,-43.40,20240325,847,13.34,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,11,2,1.16,30345544,31758,46.56,951,965,941,1235,665,950,955.52,0.47,0,-34,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,844,34.32,1.55,12,0.04,28.00,620.00,1760,20240229,-45.40,847,20241209,13.46,1044,-7.95,20250204,872,10.21,20250203,1696,-43.34,20240325,847,13.46,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,962,12,2,1.26,24866344,26054,38.19,951,965,941,1235,665,950,954.42,0.47,0,677,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,845,34.36,1.55,12,0.03,28.00,620.00,1760,20240229,-45.34,847,20241209,13.58,1044,-7.85,20250204,872,10.32,20250203,1696,-43.28,20240325,847,13.58,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,9,2,0.95,13024158,13650,20.01,951,965,941,1235,665,950,954.15,0.47,0,760,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,842,34.25,1.55,12,0.02,28.00,620.00,1760,20240229,-45.51,847,20241209,13.22,1044,-8.14,20250204,872,9.98,20250203,1696,-43.46,20240325,847,13.22,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,5,2,0.53,6823856,7165,10.50,951,965,941,1235,665,950,952.39,0.47,0,313,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,839,34.11,1.54,12,0.01,28.00,620.00,1760,20240229,-45.74,847,20241209,12.75,1044,-8.52,20250204,872,9.52,20250203,1696,-43.69,20240325,847,12.75,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N +20250307,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-1,5,-0.11,483361,509,0.75,951,955,949,1235,665,950,949.63,0.47,0,-4,970,960,950,940,930,965,945,88,285,100,600,1,1,87826844,833,33.89,1.53,12,0.00,28.00,620.00,1760,20240229,-46.08,847,20241209,12.04,1044,-9.10,20250204,872,8.83,20250203,1696,-44.04,20240325,847,12.04,20241209,2.09,N,074430,100,87 억,,414377,N,N,0,N,00,N 20250306,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,8,2,0.85,64790193,68208,133.50,942,960,940,1224,660,942,949.89,0.47,0,-1634,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,834,33.93,1.53,12,0.08,28.00,620.00,1760,20240229,-46.02,847,20241209,12.16,1044,-9.00,20250204,872,8.94,20250203,1696,-43.99,20240325,847,12.16,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N 20250306,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,6,2,0.64,59715777,62832,122.98,942,960,940,1224,660,942,950.40,0.47,0,-1641,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,833,33.86,1.53,12,0.07,28.00,620.00,1760,20240229,-46.14,847,20241209,11.92,1044,-9.20,20250204,872,8.72,20250203,1696,-44.10,20240325,847,11.92,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N 20250306,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,17,2,1.80,46718536,49167,96.23,942,960,940,1224,660,942,950.20,0.47,0,-1686,957,949,942,934,927,953,938,88,282,100,600,1,1,87826844,842,34.25,1.55,12,0.06,28.00,620.00,1760,20240229,-45.51,847,20241209,13.22,1044,-8.14,20250204,872,9.98,20250203,1696,-43.46,20240325,847,13.22,20241209,2.09,N,074430,100,87 억,,416011,N,N,0,N,00,N diff --git a/074600/price/prices-20250301.csv b/074600/price/prices-20250301.csv index 27c34f216bce..f59a41bd4f7a 100644 --- a/074600/price/prices-20250301.csv +++ b/074600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160619,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17670,90,2,0.51,5460256540,309546,59.59,17360,17990,17340,22850,12310,17580,17639.54,3.97,0,3493,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4645,12.18,1.14,12,1.18,1451.00,15504.00,41000,20240607,-56.90,16680,20241209,5.94,22750,-22.33,20250220,17340,1.90,20250307,41000,-56.90,20240607,16680,5.94,20241209,2.97,N,074600,500,131 억,,1043614,N,N,823,N,00,N +20250307,150623,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17690,110,2,0.63,5214792035,295656,56.92,17360,17990,17340,22850,12310,17580,17638.04,3.97,0,3018,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4650,12.19,1.14,12,1.12,1451.00,15504.00,41000,20240607,-56.85,16680,20241209,6.06,22750,-22.24,20250220,17340,2.02,20250307,41000,-56.85,20240607,16680,6.06,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,140620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17500,-80,5,-0.46,4272408790,242229,46.63,17360,17990,17340,22850,12310,17580,17637.89,3.97,0,36,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4600,12.06,1.13,12,0.92,1451.00,15504.00,41000,20240607,-57.32,16680,20241209,4.92,22750,-23.08,20250220,17340,0.92,20250307,41000,-57.32,20240607,16680,4.92,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,130621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17540,-40,5,-0.23,3656289285,207239,39.90,17360,17990,17340,22850,12310,17580,17642.86,3.97,0,223,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4611,12.09,1.13,12,0.79,1451.00,15504.00,41000,20240607,-57.22,16680,20241209,5.16,22750,-22.90,20250220,17340,1.15,20250307,41000,-57.22,20240607,16680,5.16,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,120622,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17510,-70,5,-0.40,3225749885,182671,35.17,17360,17990,17340,22850,12310,17580,17658.80,3.97,0,-2942,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4603,12.07,1.13,12,0.69,1451.00,15504.00,41000,20240607,-57.29,16680,20241209,4.98,22750,-23.03,20250220,17340,0.98,20250307,41000,-57.29,20240607,16680,4.98,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,110621,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17620,40,2,0.23,2181471245,123037,23.69,17360,17990,17340,22850,12310,17580,17730.21,3.97,0,423,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4632,12.14,1.14,12,0.47,1451.00,15504.00,41000,20240607,-57.02,16680,20241209,5.64,22750,-22.55,20250220,17340,1.61,20250307,41000,-57.02,20240607,16680,5.64,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,100618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17750,170,2,0.97,1454958345,81984,15.78,17360,17990,17340,22850,12310,17580,17746.86,3.97,0,7763,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4666,12.23,1.14,12,0.31,1451.00,15504.00,41000,20240607,-56.71,16680,20241209,6.41,22750,-21.98,20250220,17340,2.36,20250307,41000,-56.71,20240607,16680,6.41,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N +20250307,090623,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17660,80,2,0.46,218266070,12512,2.41,17360,17670,17340,22850,12310,17580,17444.54,3.97,0,1827,18886,18232,17896,17242,16906,18065,17075,131,5270,500,13000,10,1,26288000,4642,12.17,1.14,12,0.05,1451.00,15504.00,41000,20240607,-56.93,16680,20241209,5.88,22750,-22.37,20250220,17340,1.85,20250307,41000,-56.93,20240607,16680,5.88,20241209,2.97,N,074600,500,131 억,,1043614,N,N,868,N,00,N 20250306,160618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,9214794115,517201,169.06,18550,18550,17560,23850,12850,18350,17816.81,4.49,0,-146487,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.97,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,849,N,00,N 20250306,150617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17580,-770,5,-4.20,8711729570,488579,159.70,18550,18550,17560,23850,12850,18350,17830.75,4.49,0,-138591,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4621,12.12,1.13,12,1.86,1451.00,15504.00,41000,20240607,-57.12,16680,20241209,5.40,22750,-22.73,20250220,17370,1.21,20250102,41000,-57.12,20240607,16680,5.40,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N 20250306,140616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,-750,5,-4.09,7913535875,443194,144.87,18550,18550,17560,23850,12850,18350,17855.69,4.49,0,-123596,18930,18640,18400,18110,17870,18520,17990,131,5500,500,13570,10,1,26288000,4627,12.13,1.14,12,1.69,1451.00,15504.00,41000,20240607,-57.07,16680,20241209,5.52,22750,-22.64,20250220,17370,1.32,20250102,41000,-57.07,20240607,16680,5.52,20241209,3.03,N,074600,500,131 억,,1179268,N,N,101,N,00,N diff --git a/074610/price/prices-20250301.csv b/074610/price/prices-20250301.csv index bcce861c2814..3083b639ced0 100644 --- a/074610/price/prices-20250301.csv +++ b/074610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,721,-36,5,-4.76,771307392,1062200,33.59,748,757,714,984,530,757,726.14,3.46,0,-42893,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,529,-0.86,0.64,12,1.45,-838.00,1124.00,3905,20240507,-81.54,628,20250304,14.81,1297,-44.41,20250113,628,14.81,20250304,3905,-81.54,20240507,628,14.81,20250304,0.01,N,074610,500,366 억,,2536976,N,N,4,N,00,N +20250307,150623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,718,-39,5,-5.15,744558795,1025036,32.42,748,757,714,984,530,757,726.36,3.46,0,-50364,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,527,-0.86,0.64,12,1.40,-838.00,1124.00,3905,20240507,-81.61,628,20250304,14.33,1297,-44.64,20250113,628,14.33,20250304,3905,-81.61,20240507,628,14.33,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,140621,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,719,-38,5,-5.02,683050832,939276,29.70,748,757,714,984,530,757,727.20,3.46,0,-54338,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,528,-0.86,0.64,12,1.28,-838.00,1124.00,3905,20240507,-81.59,628,20250304,14.49,1297,-44.56,20250113,628,14.49,20250304,3905,-81.59,20240507,628,14.49,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,130621,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,727,-30,5,-3.96,638364225,877541,27.75,748,757,714,984,530,757,727.43,3.46,0,-47154,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,533,-0.87,0.65,12,1.20,-838.00,1124.00,3905,20240507,-81.38,628,20250304,15.76,1297,-43.95,20250113,628,15.76,20250304,3905,-81.38,20240507,628,15.76,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,120622,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,732,-25,5,-3.30,581944832,799817,25.29,748,757,714,984,530,757,727.58,3.46,0,-20836,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,537,-0.87,0.65,12,1.09,-838.00,1124.00,3905,20240507,-81.25,628,20250304,16.56,1297,-43.56,20250113,628,16.56,20250304,3905,-81.25,20240507,628,16.56,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,110621,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,734,-23,5,-3.04,521221100,716601,22.66,748,757,714,984,530,757,727.34,3.46,0,-15205,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,539,-0.88,0.65,12,0.98,-838.00,1124.00,3905,20240507,-81.20,628,20250304,16.88,1297,-43.41,20250113,628,16.88,20250304,3905,-81.20,20240507,628,16.88,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,100619,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,720,-37,5,-4.89,398587882,550507,17.41,748,748,714,984,530,757,724.01,3.46,0,-37996,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,528,-0.86,0.64,12,0.75,-838.00,1124.00,3905,20240507,-81.56,628,20250304,14.65,1297,-44.49,20250113,628,14.65,20250304,3905,-81.56,20240507,628,14.65,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N +20250307,090623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,733,-24,5,-3.17,61845275,84189,2.66,748,748,722,984,530,757,734.49,3.46,0,22917,909,833,748,672,587,871,710,367,227,500,510,1,1,73374729,538,-0.87,0.65,12,0.11,-838.00,1124.00,3905,20240507,-81.23,628,20250304,16.72,1297,-43.48,20250113,628,16.72,20250304,3905,-81.23,20240507,628,16.72,20250304,0.01,N,074610,500,366 억,,2536976,N,N,8,N,00,N 20250306,160618,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,757,79,2,11.65,2306519713,3134361,96.00,673,824,663,881,475,678,735.87,3.00,0,311374,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,555,-0.90,0.67,12,4.27,-838.00,1124.00,3905,20240507,-80.61,628,20250304,20.54,1297,-41.63,20250113,628,20.54,20250304,3905,-80.61,20240507,628,20.54,20250304,0.01,N,074610,500,366 억,,2203456,N,N,8,N,00,N 20250306,150617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,797,119,2,17.55,1588334985,2224180,68.12,673,800,663,881,475,678,714.12,3.00,0,374234,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,585,-0.95,0.71,12,3.03,-838.00,1124.00,3905,20240507,-79.59,628,20250304,26.91,1297,-38.55,20250113,628,26.91,20250304,3905,-79.59,20240507,628,26.91,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N 20250306,140616,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,704,26,2,3.83,763846777,1116564,34.20,673,714,663,881,475,678,684.10,3.00,0,176301,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,517,-0.84,0.63,12,1.52,-838.00,1124.00,3905,20240507,-81.97,628,20250304,12.10,1297,-45.72,20250113,628,12.10,20250304,3905,-81.97,20240507,628,12.10,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N diff --git a/075130/price/prices-20250301.csv b/075130/price/prices-20250301.csv index 53a112c53e6a..cabf2c2cb7bc 100644 --- a/075130/price/prices-20250301.csv +++ b/075130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-125,5,-4.86,350728041,141778,278.13,2550,2565,2400,3340,1800,2570,2473.79,3.06,0,-18729,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,406,26.29,0.53,12,0.85,93.00,4575.00,3820,20240905,-35.99,1864,20240805,31.17,2675,-8.60,20250225,2335,4.71,20250115,3820,-35.99,20240905,1864,31.17,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-145,5,-5.64,332669495,134382,263.62,2550,2565,2400,3340,1800,2570,2475.55,3.06,0,-13721,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,403,26.08,0.53,12,0.81,93.00,4575.00,3820,20240905,-36.52,1864,20240805,30.10,2675,-9.35,20250225,2335,3.85,20250115,3820,-36.52,20240905,1864,30.10,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-110,5,-4.28,182592280,72448,142.12,2550,2565,2450,3340,1800,2570,2520.32,3.06,0,-14443,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,409,26.45,0.54,12,0.44,93.00,4575.00,3820,20240905,-35.60,1864,20240805,31.97,2675,-8.04,20250225,2335,5.35,20250115,3820,-35.60,20240905,1864,31.97,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,119420550,47188,92.57,2550,2565,2505,3340,1800,2570,2530.74,3.06,0,-1751,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.28,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-45,5,-1.75,101961005,40270,79.00,2550,2565,2505,3340,1800,2570,2531.93,3.06,0,-4153,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,420,27.15,0.55,12,0.24,93.00,4575.00,3820,20240905,-33.90,1864,20240805,35.46,2675,-5.61,20250225,2335,8.14,20250115,3820,-33.90,20240905,1864,35.46,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,110621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,72177710,28468,55.85,2550,2565,2505,3340,1800,2570,2535.40,3.06,0,-3569,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.17,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,29860345,11757,23.06,2550,2565,2505,3340,1800,2570,2539.79,3.06,0,-3744,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,425,27.47,0.56,12,0.07,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2675,-4.49,20250225,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N +20250307,090623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-50,5,-1.95,9761195,3874,7.60,2550,2550,2505,3340,1800,2570,2519.67,3.06,0,-732,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,419,27.10,0.55,12,0.02,93.00,4575.00,3820,20240905,-34.03,1864,20240805,35.19,2675,-5.79,20250225,2335,7.92,20250115,3820,-34.03,20240905,1864,35.19,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N 20250306,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,130072360,50949,53.89,2595,2605,2525,3340,1800,2570,2552.99,3.08,0,-2771,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,427,27.63,0.56,12,0.31,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2675,-3.93,20250225,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N 20250306,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,109646430,42959,45.44,2595,2605,2525,3340,1800,2570,2552.35,3.08,0,-1062,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.26,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N 20250306,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-25,5,-0.97,80075940,31293,33.10,2595,2605,2540,3340,1800,2570,2558.91,3.08,0,-891,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,423,27.37,0.56,12,0.19,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2675,-4.86,20250225,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N diff --git a/075180/price/prices-20250301.csv b/075180/price/prices-20250301.csv index ec1ed8e7fc41..af31cea57856 100644 --- a/075180/price/prices-20250301.csv +++ b/075180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160620,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3425,-50,5,-1.44,48143165,13911,141.46,3430,3540,3425,4515,2435,3475,3460.80,66.46,0,98,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,658,19.80,0.29,12,0.07,173.00,11995.00,4130,20240308,-17.07,3115,20241211,9.95,3570,-4.06,20250203,3255,5.22,20250102,4130,-17.07,20240308,3115,9.95,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,150624,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-15,5,-0.43,40606880,11714,119.12,3430,3540,3430,4515,2435,3475,3466.53,66.46,0,1958,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,664,20.00,0.29,12,0.06,173.00,11995.00,4130,20240308,-16.22,3115,20241211,11.08,3570,-3.08,20250203,3255,6.30,20250102,4130,-16.22,20240308,3115,11.08,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,140621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,0,3,0.00,9373890,2722,27.68,3430,3475,3430,4515,2435,3475,3443.75,66.46,0,-1,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,667,20.09,0.29,12,0.01,173.00,11995.00,4130,20240308,-15.86,3115,20241211,11.56,3570,-2.66,20250203,3255,6.76,20250102,4130,-15.86,20240308,3115,11.56,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,130622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-25,5,-0.72,8947890,2599,26.43,3430,3470,3430,4515,2435,3475,3442.82,66.46,0,-1,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.01,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,120623,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,-40,5,-1.15,2152005,627,6.38,3430,3470,3430,4515,2435,3475,3432.22,66.46,0,-1,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,660,19.86,0.29,12,0.00,173.00,11995.00,4130,20240308,-16.83,3115,20241211,10.27,3570,-3.78,20250203,3255,5.53,20250102,4130,-16.83,20240308,3115,10.27,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,110622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-25,5,-0.72,1735760,506,5.15,3430,3470,3430,4515,2435,3475,3430.36,66.46,0,-1,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.00,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,100619,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-25,5,-0.72,1735760,506,5.15,3430,3470,3430,4515,2435,3475,3430.36,66.46,0,-1,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.00,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N +20250307,090623,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-45,5,-1.29,1715000,500,5.08,3430,3430,3430,4515,2435,3475,3430.00,66.46,0,0,3555,3515,3470,3430,3385,3492,3407,96,1040,500,2360,5,1,19200000,659,19.83,0.29,12,0.00,173.00,11995.00,4130,20240308,-16.95,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4130,-16.95,20240308,3115,10.11,20241211,0.18,N,075180,500,96 억,,12760543,N,N,0,N,00,N 20250306,160618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,33823155,9822,307.80,3480,3510,3425,4520,2440,3480,3443.61,66.46,0,-174,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,667,20.09,0.29,12,0.05,173.00,11995.00,4130,20240308,-15.86,3115,20241211,11.56,3570,-2.66,20250203,3255,6.76,20250102,4130,-15.86,20240308,3115,11.56,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N 20250306,150618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,30712280,8923,279.63,3480,3510,3425,4520,2440,3480,3441.92,66.46,0,457,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N 20250306,140617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-30,5,-0.86,30677825,8913,279.32,3480,3510,3425,4520,2440,3480,3441.92,66.46,0,466,3510,3495,3465,3450,3420,3502,3457,96,1040,500,2360,5,1,19200000,662,19.94,0.29,12,0.05,173.00,11995.00,4130,20240308,-16.46,3115,20241211,10.75,3570,-3.36,20250203,3255,5.99,20250102,4130,-16.46,20240308,3115,10.75,20241211,0.18,N,075180,500,96 억,,12760582,N,N,9,N,00,N diff --git a/075580/price/prices-20250301.csv b/075580/price/prices-20250301.csv index dfcaa562b328..23ec35c34e1e 100644 --- a/075580/price/prices-20250301.csv +++ b/075580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160620,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8140,-200,5,-2.40,5337325315,656795,171.79,8290,8340,8040,10840,5840,8340,8126.30,2.37,0,11543,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4628,27.04,2.46,12,1.16,301.00,3315.00,10920,20240717,-25.46,5440,20240223,49.63,9600,-15.21,20250115,8040,1.24,20250307,10920,-25.46,20240717,5660,43.82,20240308,3.04,N,075580,500,312 억,,1347245,N,N,84,N,00,N +20250307,150624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8110,-230,5,-2.76,5056586065,622272,162.76,8290,8340,8040,10840,5840,8340,8125.99,2.37,0,12621,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4610,26.94,2.45,12,1.09,301.00,3315.00,10920,20240717,-25.73,5440,20240223,49.08,9600,-15.52,20250115,8040,0.87,20250307,10920,-25.73,20240717,5660,43.29,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,140621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8100,-240,5,-2.88,4232486790,520762,136.21,8290,8340,8040,10840,5840,8340,8127.47,2.37,0,-23874,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4605,26.91,2.44,12,0.92,301.00,3315.00,10920,20240717,-25.82,5440,20240223,48.90,9600,-15.62,20250115,8040,0.75,20250307,10920,-25.82,20240717,5660,43.11,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,130622,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,-250,5,-3.00,3730766310,459017,120.06,8290,8340,8040,10840,5840,8340,8127.71,2.37,0,-40210,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4599,26.88,2.44,12,0.81,301.00,3315.00,10920,20240717,-25.92,5440,20240223,48.71,9600,-15.73,20250115,8040,0.62,20250307,10920,-25.92,20240717,5660,42.93,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,120623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,-250,5,-3.00,3153024720,387484,101.35,8290,8340,8040,10840,5840,8340,8137.15,2.37,0,-47765,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4599,26.88,2.44,12,0.68,301.00,3315.00,10920,20240717,-25.92,5440,20240223,48.71,9600,-15.73,20250115,8040,0.62,20250307,10920,-25.92,20240717,5660,42.93,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,110622,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8110,-230,5,-2.76,2529556315,310492,81.21,8290,8340,8040,10840,5840,8340,8146.90,2.37,0,-63690,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4610,26.94,2.45,12,0.55,301.00,3315.00,10920,20240717,-25.73,5440,20240223,49.08,9600,-15.52,20250115,8040,0.87,20250307,10920,-25.73,20240717,5660,43.29,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,100620,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8150,-190,5,-2.28,1888971645,231564,60.57,8290,8340,8040,10840,5840,8340,8157.42,2.37,0,-61521,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4633,27.08,2.46,12,0.41,301.00,3315.00,10920,20240717,-25.37,5440,20240223,49.82,9600,-15.10,20250115,8040,1.37,20250307,10920,-25.37,20240717,5660,43.99,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N +20250307,090624,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8230,-110,5,-1.32,196273250,23767,6.22,8290,8340,8210,10840,5840,8340,8258.09,2.37,0,-12263,8666,8502,8416,8252,8166,8460,8210,312,2500,500,6170,10,1,56849456,4679,27.34,2.48,12,0.04,301.00,3315.00,10920,20240717,-24.63,5440,20240223,51.29,9600,-14.27,20250115,8130,1.23,20250228,10920,-24.63,20240717,5660,45.41,20240308,3.04,N,075580,500,312 억,,1347245,N,N,88,N,00,N 20250306,160619,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8340,-120,5,-1.42,3192591095,378378,45.66,8460,8580,8330,10990,5930,8460,8437.80,2.43,0,-53867,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4741,27.71,2.52,12,0.67,301.00,3315.00,10920,20240717,-23.63,5350,20240222,55.89,9600,-13.12,20250115,8130,2.58,20250228,10920,-23.63,20240717,5660,47.35,20240308,3.09,N,075580,500,312 억,,1381396,N,N,88,N,00,N 20250306,150618,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8360,-100,5,-1.18,2853390295,337797,40.76,8460,8580,8330,10990,5930,8460,8447.06,2.43,0,-43169,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4753,27.77,2.52,12,0.59,301.00,3315.00,10920,20240717,-23.44,5350,20240222,56.26,9600,-12.92,20250115,8130,2.83,20250228,10920,-23.44,20240717,5660,47.70,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N 20250306,140617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8440,-20,5,-0.24,2069816345,244306,29.48,8460,8580,8330,10990,5930,8460,8472.23,2.43,0,-35716,8900,8680,8460,8240,8020,8790,8350,312,2530,500,6260,10,1,56849456,4798,28.04,2.55,12,0.43,301.00,3315.00,10920,20240717,-22.71,5350,20240222,57.76,9600,-12.08,20250115,8130,3.81,20250228,10920,-22.71,20240717,5660,49.12,20240308,3.09,N,075580,500,312 억,,1381396,N,N,480,N,00,N diff --git a/075970/price/prices-20250301.csv b/075970/price/prices-20250301.csv index 9dfb9f02730a..28c890893d08 100644 --- a/075970/price/prices-20250301.csv +++ b/075970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2595,-25,5,-0.95,222961347,85877,94.27,2620,2620,2575,3405,1835,2620,2596.29,1.13,0,4413,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,477,99.81,0.61,12,0.47,26.00,4237.00,4150,20240521,-37.47,2275,20241210,14.07,3250,-20.15,20250203,2525,2.77,20250102,4150,-37.47,20240521,2275,14.07,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,150624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2600,-20,5,-0.76,216986192,83573,91.74,2620,2620,2575,3405,1835,2620,2596.37,1.13,0,3592,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,478,100.00,0.61,12,0.45,26.00,4237.00,4150,20240521,-37.35,2275,20241210,14.29,3250,-20.00,20250203,2525,2.97,20250102,4150,-37.35,20240521,2275,14.29,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,140622,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2605,-15,5,-0.57,137322772,52766,57.93,2620,2620,2580,3405,1835,2620,2602.49,1.13,0,295,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,479,100.19,0.61,12,0.29,26.00,4237.00,4150,20240521,-37.23,2275,20241210,14.51,3250,-19.85,20250203,2525,3.17,20250102,4150,-37.23,20240521,2275,14.51,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,130623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,0,3,0.00,111643432,42924,47.12,2620,2620,2580,3405,1835,2620,2600.96,1.13,0,2277,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,482,100.77,0.62,12,0.23,26.00,4237.00,4150,20240521,-36.87,2275,20241210,15.16,3250,-19.38,20250203,2525,3.76,20250102,4150,-36.87,20240521,2275,15.16,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,120623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-10,5,-0.38,103137391,39670,43.55,2620,2620,2580,3405,1835,2620,2599.88,1.13,0,1629,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,480,100.38,0.62,12,0.22,26.00,4237.00,4150,20240521,-37.11,2275,20241210,14.73,3250,-19.69,20250203,2525,3.37,20250102,4150,-37.11,20240521,2275,14.73,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,110622,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-10,5,-0.38,71078666,27373,30.05,2620,2620,2580,3405,1835,2620,2596.67,1.13,0,3501,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,480,100.38,0.62,12,0.15,26.00,4237.00,4150,20240521,-37.11,2275,20241210,14.73,3250,-19.69,20250203,2525,3.37,20250102,4150,-37.11,20240521,2275,14.73,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,100620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2605,-15,5,-0.57,56055841,21590,23.70,2620,2620,2580,3405,1835,2620,2596.38,1.13,0,2656,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,479,100.19,0.61,12,0.12,26.00,4237.00,4150,20240521,-37.23,2275,20241210,14.51,3250,-19.85,20250203,2525,3.17,20250102,4150,-37.23,20240521,2275,14.51,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N +20250307,090624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2590,-30,5,-1.15,11384225,4393,4.82,2620,2620,2585,3405,1835,2620,2591.45,1.13,0,1074,2736,2677,2641,2582,2546,2660,2565,184,785,1000,1880,5,1,18400000,477,99.62,0.61,12,0.02,26.00,4237.00,4150,20240521,-37.59,2275,20241210,13.85,3250,-20.31,20250203,2525,2.57,20250102,4150,-37.59,20240521,2275,13.85,20241210,2.82,N,075970,1000,184 억,,207767,N,N,0,N,00,N 20250306,160619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-60,5,-2.24,233422450,88551,59.89,2700,2700,2605,3480,1880,2680,2636.04,1.09,0,-13700,2750,2715,2660,2625,2570,2732,2642,184,800,1000,1920,5,1,18400000,482,100.77,0.62,12,0.48,26.00,4237.00,4150,20240521,-36.87,2275,20241210,15.16,3250,-19.38,20250203,2525,3.76,20250102,4150,-36.87,20240521,2275,15.16,20241210,2.89,N,075970,1000,184 억,,201058,N,N,0,N,00,N 20250306,150618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-60,5,-2.24,219167380,83093,56.20,2700,2700,2605,3480,1880,2680,2637.62,1.09,0,-12986,2750,2715,2660,2625,2570,2732,2642,184,800,1000,1920,5,1,18400000,482,100.77,0.62,12,0.45,26.00,4237.00,4150,20240521,-36.87,2275,20241210,15.16,3250,-19.38,20250203,2525,3.76,20250102,4150,-36.87,20240521,2275,15.16,20241210,2.89,N,075970,1000,184 억,,201058,N,N,0,N,00,N 20250306,140617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-55,5,-2.05,172673845,65323,44.18,2700,2700,2625,3480,1880,2680,2643.39,1.09,0,-10028,2750,2715,2660,2625,2570,2732,2642,184,800,1000,1920,5,1,18400000,483,100.96,0.62,12,0.36,26.00,4237.00,4150,20240521,-36.75,2275,20241210,15.38,3250,-19.23,20250203,2525,3.96,20250102,4150,-36.75,20240521,2275,15.38,20241210,2.89,N,075970,1000,184 억,,201058,N,N,0,N,00,N diff --git a/076080/price/prices-20250301.csv b/076080/price/prices-20250301.csv index 17af0cfd5612..f5f9fc3a512e 100644 --- a/076080/price/prices-20250301.csv +++ b/076080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1105,5,2,0.45,41367507,37337,88.67,1095,1149,1095,1430,770,1100,1107.95,0.75,0,310,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.42,0.39,12,0.17,-204.00,2862.00,2740,20240314,-59.67,850,20241209,30.00,1532,-27.87,20250109,1045,5.74,20250102,2740,-59.67,20240314,850,30.00,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,150624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1108,8,2,0.73,39669200,35796,85.01,1095,1149,1095,1430,770,1100,1108.20,0.75,0,316,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.43,0.39,12,0.16,-204.00,2862.00,2740,20240314,-59.56,850,20241209,30.35,1532,-27.68,20250109,1045,6.03,20250102,2740,-59.56,20240314,850,30.35,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1108,8,2,0.73,27306719,24570,58.35,1095,1149,1095,1430,770,1100,1111.38,0.75,0,1561,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.43,0.39,12,0.11,-204.00,2862.00,2740,20240314,-59.56,850,20241209,30.35,1532,-27.68,20250109,1045,6.03,20250102,2740,-59.56,20240314,850,30.35,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,130623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1114,14,2,1.27,23880057,21467,50.98,1095,1149,1095,1430,770,1100,1112.41,0.75,0,933,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.46,0.39,12,0.10,-204.00,2862.00,2740,20240314,-59.34,850,20241209,31.06,1532,-27.28,20250109,1045,6.60,20250102,2740,-59.34,20240314,850,31.06,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,120624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1115,15,2,1.36,23625831,21238,50.44,1095,1149,1095,1430,770,1100,1112.43,0.75,0,934,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.09,-204.00,2862.00,2740,20240314,-59.31,850,20241209,31.18,1532,-27.22,20250109,1045,6.70,20250102,2740,-59.31,20240314,850,31.18,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,110622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1115,15,2,1.36,21074708,18944,44.99,1095,1149,1095,1430,770,1100,1112.47,0.75,0,1868,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.08,-204.00,2862.00,2740,20240314,-59.31,850,20241209,31.18,1532,-27.22,20250109,1045,6.70,20250102,2740,-59.31,20240314,850,31.18,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1105,5,2,0.45,18308001,16448,39.06,1095,1149,1095,1430,770,1100,1113.08,0.75,0,1624,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,250,-5.42,0.39,12,0.07,-204.00,2862.00,2740,20240314,-59.67,850,20241209,30.00,1532,-27.87,20250109,1045,5.74,20250102,2740,-59.67,20240314,850,30.00,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N +20250307,090624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1116,16,2,1.45,13509661,12127,28.80,1095,1149,1095,1430,770,1100,1114.02,0.75,0,1630,1201,1150,1125,1074,1049,1138,1062,113,330,500,720,1,1,22594156,252,-5.47,0.39,12,0.05,-204.00,2862.00,2740,20240314,-59.27,850,20241209,31.29,1532,-27.15,20250109,1045,6.79,20250102,2740,-59.27,20240314,850,31.29,20241209,0.42,N,076080,500,112 억,,169872,N,N,0,N,00,N 20250306,160619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1100,-59,5,-5.09,45744053,39961,101.37,1170,1176,1100,1506,812,1159,1145.46,0.76,0,-2681,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,249,-5.39,0.38,12,0.18,-204.00,2862.00,2740,20240314,-59.85,850,20241209,29.41,1532,-28.20,20250109,1045,5.26,20250102,2740,-59.85,20240314,850,29.41,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N 20250306,150618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1145,-14,5,-1.21,34686992,30046,76.22,1170,1176,1135,1506,812,1159,1154.46,0.76,0,-696,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,259,-5.61,0.40,12,0.13,-204.00,2862.00,2740,20240314,-58.21,850,20241209,34.71,1532,-25.26,20250109,1045,9.57,20250102,2740,-58.21,20240314,850,34.71,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N 20250306,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1157,-2,5,-0.17,21631099,18602,47.19,1170,1176,1144,1506,812,1159,1162.84,0.76,0,-3525,1199,1179,1159,1139,1119,1169,1129,113,347,500,760,1,1,22594156,261,-5.67,0.40,12,0.08,-204.00,2862.00,2740,20240314,-57.77,850,20241209,36.12,1532,-24.48,20250109,1045,10.72,20250102,2740,-57.77,20240314,850,36.12,20241209,0.42,N,076080,500,112 억,,172488,N,N,0,N,00,N diff --git a/076340/price/prices-20250301.csv b/076340/price/prices-20250301.csv index 5c139b110304..e27489be534d 100644 --- a/076340/price/prices-20250301.csv +++ b/076340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160621,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-110,5,-2.06,10450,2,0.00,5230,5230,5220,6120,4540,5330,5225.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,254,3.88,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.44,4800,20241024,8.75,5600,-6.79,20250124,5200,0.38,20250122,6400,-18.44,20240919,4800,8.75,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,150625,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,140622,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,130623,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,120624,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,110623,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,100620,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250307,090625,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250306,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250306,150619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250306,140618,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250301.csv b/076610/price/prices-20250301.csv index 0d55ef49a223..41514979d92a 100644 --- a/076610/price/prices-20250301.csv +++ b/076610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,881,3,2,0.34,7733995,8863,27.78,878,890,865,1141,615,878,872.62,0.67,0,1770,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,224,-16.62,0.55,12,0.03,-53.00,1598.00,1848,20240516,-52.33,816,20241210,7.97,1285,-31.44,20250211,841,4.76,20250228,1848,-52.33,20240516,816,7.97,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,150625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,868,-10,5,-1.14,6633776,7612,23.86,878,890,865,1141,615,878,871.49,0.67,0,1928,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,221,-16.38,0.54,12,0.03,-53.00,1598.00,1848,20240516,-53.03,816,20241210,6.37,1285,-32.45,20250211,841,3.21,20250228,1848,-53.03,20240516,816,6.37,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,140623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,876,-2,5,-0.23,4450828,5105,16.00,878,890,865,1141,615,878,871.86,0.67,0,1247,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,223,-16.53,0.55,12,0.02,-53.00,1598.00,1848,20240516,-52.60,816,20241210,7.35,1285,-31.83,20250211,841,4.16,20250228,1848,-52.60,20240516,816,7.35,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,130623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,877,-1,5,-0.11,3830641,4397,13.78,878,890,865,1141,615,878,871.19,0.67,0,1283,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,223,-16.55,0.55,12,0.02,-53.00,1598.00,1848,20240516,-52.54,816,20241210,7.48,1285,-31.75,20250211,841,4.28,20250228,1848,-52.54,20240516,816,7.48,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,120624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,0,3,0.00,3502629,4022,12.61,878,890,865,1141,615,878,870.87,0.67,0,1312,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,223,-16.57,0.55,12,0.02,-53.00,1598.00,1848,20240516,-52.49,816,20241210,7.60,1285,-31.67,20250211,841,4.40,20250228,1848,-52.49,20240516,816,7.60,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,110623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,887,9,2,1.03,3222119,3705,11.61,878,890,865,1141,615,878,869.67,0.67,0,1473,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,226,-16.74,0.56,12,0.01,-53.00,1598.00,1848,20240516,-52.00,816,20241210,8.70,1285,-30.97,20250211,841,5.47,20250228,1848,-52.00,20240516,816,8.70,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,100621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,868,-10,5,-1.14,2452074,2829,8.87,878,878,865,1141,615,878,866.76,0.67,0,1550,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,221,-16.38,0.54,12,0.01,-53.00,1598.00,1848,20240516,-53.03,816,20241210,6.37,1285,-32.45,20250211,841,3.21,20250228,1848,-53.03,20240516,816,6.37,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N +20250307,090625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,866,-12,5,-1.37,846429,976,3.06,878,878,865,1141,615,878,867.24,0.67,0,65,909,893,878,862,847,901,870,127,263,500,610,1,1,25453198,220,-16.34,0.54,12,0.00,-53.00,1598.00,1848,20240516,-53.14,816,20241210,6.13,1285,-32.61,20250211,841,2.97,20250228,1848,-53.14,20240516,816,6.13,20241210,0.03,N,076610,500,127 억,,171213,N,N,0,N,00,N 20250306,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,6,2,0.69,28132437,31899,75.32,877,894,863,1133,611,872,881.92,0.67,0,1125,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,223,-16.57,0.55,12,0.13,-53.00,1598.00,1848,20240516,-52.49,816,20241210,7.60,1285,-31.67,20250211,841,4.40,20250228,1848,-52.49,20240516,816,7.60,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N 20250306,150619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,882,10,2,1.15,26600165,30155,71.20,877,894,863,1133,611,872,882.11,0.67,0,1200,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.64,0.55,12,0.12,-53.00,1598.00,1848,20240516,-52.27,816,20241210,8.09,1285,-31.36,20250211,841,4.88,20250228,1848,-52.27,20240516,816,8.09,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N 20250306,140618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,7,2,0.80,25874636,29330,69.25,877,894,863,1133,611,872,882.19,0.67,0,1192,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.58,0.55,12,0.12,-53.00,1598.00,1848,20240516,-52.44,816,20241210,7.72,1285,-31.60,20250211,841,4.52,20250228,1848,-52.44,20240516,816,7.72,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N diff --git a/077360/price/prices-20250301.csv b/077360/price/prices-20250301.csv index f751afee3436..5ba870f64bea 100644 --- a/077360/price/prices-20250301.csv +++ b/077360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-10,5,-0.25,1007280461,249077,170.91,4060,4115,3960,5270,2845,4060,4044.04,1.16,0,73951,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1840,32.40,0.64,12,0.55,125.00,6369.00,8600,20240527,-52.91,3160,20241209,28.16,4740,-14.56,20250228,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,150625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,30,2,0.74,988031061,244329,167.65,4060,4115,3960,5270,2845,4060,4043.86,1.16,0,73617,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1858,32.72,0.64,12,0.54,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,140623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,10,2,0.25,942123796,233051,159.91,4060,4115,3960,5270,2845,4060,4042.56,1.16,0,72528,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1849,32.56,0.64,12,0.51,125.00,6369.00,8600,20240527,-52.67,3160,20241209,28.80,4740,-14.14,20250228,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,130624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,25,2,0.62,887318371,219668,150.73,4060,4095,3960,5270,2845,4060,4039.36,1.16,0,69222,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1856,32.68,0.64,12,0.48,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,120624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,5,2,0.12,828882920,205350,140.91,4060,4095,3960,5270,2845,4060,4036.44,1.16,0,58898,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1847,32.52,0.64,12,0.45,125.00,6369.00,8600,20240527,-52.73,3160,20241209,28.64,4740,-14.24,20250228,3470,17.15,20250204,8600,-52.73,20240527,3160,28.64,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,110623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-25,5,-0.62,761543660,188667,129.46,4060,4095,3960,5270,2845,4060,4036.44,1.16,0,63140,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1833,32.28,0.63,12,0.42,125.00,6369.00,8600,20240527,-53.08,3160,20241209,27.69,4740,-14.87,20250228,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,100621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,30,2,0.74,530584405,131756,90.41,4060,4095,3960,5270,2845,4060,4027.02,1.16,0,48386,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1858,32.72,0.64,12,0.29,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N +20250307,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3995,-65,5,-1.60,125739315,31448,21.58,4060,4060,3960,5270,2845,4060,3998.32,1.16,0,19566,4333,4196,4103,3966,3873,4150,3920,91,1210,200,2840,5,1,45437002,1815,31.96,0.63,12,0.07,125.00,6369.00,8600,20240527,-53.55,3160,20241209,26.42,4740,-15.72,20250228,3470,15.13,20250204,8600,-53.55,20240527,3160,26.42,20241209,2.67,N,077360,200,90 억,,526403,N,N,0,N,00,N 20250306,160620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-110,5,-2.64,599359016,144822,179.36,4165,4240,4010,5420,2920,4170,4138.61,1.22,0,-28382,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1845,32.48,0.64,12,0.32,125.00,6369.00,8600,20240527,-52.79,3160,20241209,28.48,4740,-14.35,20250228,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N 20250306,150619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-80,5,-1.92,579791581,140008,173.39,4165,4240,4010,5420,2920,4170,4141.13,1.22,0,-27263,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1858,32.72,0.64,12,0.31,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4740,-13.71,20250228,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N 20250306,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-85,5,-2.04,529260696,127602,158.03,4165,4240,4010,5420,2920,4170,4147.75,1.22,0,-31281,4233,4201,4138,4106,4043,4217,4122,91,1250,200,2910,5,1,45437002,1856,32.68,0.64,12,0.28,125.00,6369.00,8600,20240527,-52.50,3160,20241209,29.27,4740,-13.82,20250228,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.68,N,077360,200,90 억,,554373,N,N,0,N,00,N diff --git a/077500/price/prices-20250301.csv b/077500/price/prices-20250301.csv index ef75e6b583e4..6d66b33a4ee9 100644 --- a/077500/price/prices-20250301.csv +++ b/077500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6090,-90,5,-1.46,455686835,74859,84.51,6130,6270,5990,8030,4330,6180,6087.27,54.50,0,-1376,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1315,8.10,0.62,12,0.35,752.00,9867.00,11350,20240223,-46.34,4010,20241209,51.87,8770,-30.56,20250109,5830,4.46,20250203,9750,-37.54,20240308,4010,51.87,20241209,3.67,N,077500,500,114 억,,11771220,N,N,17,N,00,N +20250307,150625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6040,-140,5,-2.27,420476050,69072,77.98,6130,6270,5990,8030,4330,6180,6087.50,54.50,0,-1489,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1305,8.03,0.61,12,0.32,752.00,9867.00,11350,20240223,-46.78,4010,20241209,50.62,8770,-31.13,20250109,5830,3.60,20250203,9750,-38.05,20240308,4010,50.62,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,140623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-80,5,-1.29,377541820,61987,69.98,6130,6270,5990,8030,4330,6180,6090.66,54.50,0,-2089,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1318,8.11,0.62,12,0.29,752.00,9867.00,11350,20240223,-46.26,4010,20241209,52.12,8770,-30.44,20250109,5830,4.63,20250203,9750,-37.44,20240308,4010,52.12,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,130624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-80,5,-1.29,345942330,56826,64.15,6130,6270,5990,8030,4330,6180,6087.75,54.50,0,642,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1318,8.11,0.62,12,0.26,752.00,9867.00,11350,20240223,-46.26,4010,20241209,52.12,8770,-30.44,20250109,5830,4.63,20250203,9750,-37.44,20240308,4010,52.12,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,120625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6040,-140,5,-2.27,331990215,54526,61.56,6130,6270,5990,8030,4330,6180,6088.66,54.50,0,690,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1305,8.03,0.61,12,0.25,752.00,9867.00,11350,20240223,-46.78,4010,20241209,50.62,8770,-31.13,20250109,5830,3.60,20250203,9750,-38.05,20240308,4010,50.62,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,110623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6110,-70,5,-1.13,279298220,45834,51.74,6130,6270,5990,8030,4330,6180,6093.69,54.50,0,680,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1320,8.12,0.62,12,0.21,752.00,9867.00,11350,20240223,-46.17,4010,20241209,52.37,8770,-30.33,20250109,5830,4.80,20250203,9750,-37.33,20240308,4010,52.37,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,100621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6160,-20,5,-0.32,220679940,36274,40.95,6130,6270,5990,8030,4330,6180,6083.69,54.50,0,6302,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1331,8.19,0.62,12,0.17,752.00,9867.00,11350,20240223,-45.73,4010,20241209,53.62,8770,-29.76,20250109,5830,5.66,20250203,9750,-36.82,20240308,4010,53.62,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N +20250307,090625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6070,-110,5,-1.78,129167620,21388,24.15,6130,6140,5990,8030,4330,6180,6039.26,54.50,0,6268,6700,6440,6220,5960,5740,6330,5850,115,1850,500,3950,10,1,21600102,1311,8.07,0.62,12,0.10,752.00,9867.00,11350,20240223,-46.52,4010,20241209,51.37,8770,-30.79,20250109,5830,4.12,20250203,9750,-37.74,20240308,4010,51.37,20241209,3.67,N,077500,500,114 억,,11771220,N,N,130,N,00,N 20250306,160620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6180,-130,5,-2.06,551431095,88374,139.36,6330,6480,6000,8200,4420,6310,6239.75,54.54,0,-9886,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1335,8.22,0.63,12,0.41,752.00,9867.00,11350,20240223,-45.55,4010,20241209,54.11,8770,-29.53,20250109,5830,6.00,20250203,9750,-36.62,20240308,4010,54.11,20241209,3.71,N,077500,500,114 억,,11781047,N,N,130,N,00,N 20250306,150619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6160,-150,5,-2.38,518419355,83032,130.94,6330,6480,6000,8200,4420,6310,6243.61,54.54,0,-10218,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1331,8.19,0.62,12,0.38,752.00,9867.00,11350,20240223,-45.73,4010,20241209,53.62,8770,-29.76,20250109,5830,5.66,20250203,9750,-36.82,20240308,4010,53.62,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N 20250306,140618,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6120,-190,5,-3.01,420668945,67132,105.87,6330,6480,6000,8200,4420,6310,6266.30,54.54,0,-17369,6570,6440,6320,6190,6070,6505,6255,115,1890,500,4030,10,1,21600102,1322,8.14,0.62,12,0.31,752.00,9867.00,11350,20240223,-46.08,4010,20241209,52.62,8770,-30.22,20250109,5830,4.97,20250203,9750,-37.23,20240308,4010,52.62,20241209,3.71,N,077500,500,114 억,,11781047,N,N,180,N,00,N diff --git a/077970/price/prices-20250301.csv b/077970/price/prices-20250301.csv index 1a518648fd68..83ea0f827291 100644 --- a/077970/price/prices-20250301.csv +++ b/077970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26950,850,2,3.26,20581223900,765635,110.80,26800,27400,26100,33900,18300,26100,26881.18,1.19,0,-34233,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6201,130.83,2.87,12,3.33,206.00,9393.00,31650,20250218,-14.85,12310,20240411,118.93,31650,-14.85,20250218,19150,40.73,20250106,31650,-14.85,20250218,12310,118.93,20240411,2.39,N,077970,2500,575 억,,274268,N,N,47,N,00,N +20250307,150626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26950,850,2,3.26,19447028125,723570,104.71,26800,27400,26100,33900,18300,26100,26876.50,1.19,0,-33513,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6201,130.83,2.87,12,3.14,206.00,9393.00,31650,20250218,-14.85,12310,20240411,118.93,31650,-14.85,20250218,19150,40.73,20250106,31650,-14.85,20250218,12310,118.93,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,140623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,700,2,2.68,18096278625,673313,97.44,26800,27400,26100,33900,18300,26100,26876.47,1.19,0,-34617,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6166,130.10,2.85,12,2.93,206.00,9393.00,31650,20250218,-15.32,12310,20240411,117.71,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,130624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,700,2,2.68,15790516800,587993,85.09,26800,27400,26100,33900,18300,26100,26854.94,1.19,0,-26371,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6166,130.10,2.85,12,2.56,206.00,9393.00,31650,20250218,-15.32,12310,20240411,117.71,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,120625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26575,475,2,1.82,14771442350,549791,79.56,26800,27400,26100,33900,18300,26100,26867.38,1.19,0,-18916,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6115,129.00,2.83,12,2.39,206.00,9393.00,31650,20250218,-16.03,12310,20240411,115.88,31650,-16.03,20250218,19150,38.77,20250106,31650,-16.03,20250218,12310,115.88,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,110624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26600,500,2,1.92,13125295050,488037,70.62,26800,27400,26100,33900,18300,26100,26894.06,1.19,0,-6782,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6120,129.13,2.83,12,2.12,206.00,9393.00,31650,20250218,-15.96,12310,20240411,116.08,31650,-15.96,20250218,19150,38.90,20250106,31650,-15.96,20250218,12310,116.08,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,100621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27250,1150,2,4.41,9620661825,358420,51.87,26800,27400,26100,33900,18300,26100,26841.87,1.19,0,-9930,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6270,132.28,2.90,12,1.56,206.00,9393.00,31650,20250218,-13.90,12310,20240411,121.36,31650,-13.90,20250218,19150,42.30,20250106,31650,-13.90,20250218,12310,121.36,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N +20250307,090626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26250,150,2,0.57,2239498625,84205,12.19,26800,26950,26250,33900,18300,26100,26595.80,1.19,0,-16127,27466,26782,26266,25582,25066,26525,25325,575,7800,2500,16700,50,1,23008904,6040,127.43,2.79,12,0.37,206.00,9393.00,31650,20250218,-17.06,12310,20240411,113.24,31650,-17.06,20250218,19150,37.08,20250106,31650,-17.06,20250218,12310,113.24,20240411,2.39,N,077970,2500,575 억,,274268,N,N,117,N,00,N 20250306,160620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26100,0,3,0.00,17877539925,679605,144.86,26400,26950,25750,33900,18300,26100,26305.84,1.31,0,-1542,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6005,126.70,2.78,12,2.95,206.00,9393.00,31650,20250218,-17.54,12310,20240411,112.02,31650,-17.54,20250218,19150,36.29,20250106,31650,-17.54,20250218,12310,112.02,20240411,2.39,N,077970,2500,575 억,,301410,N,N,117,N,00,N 20250306,150620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25900,-200,5,-0.77,16336471475,620124,132.18,26400,26950,25800,33900,18300,26100,26343.88,1.31,0,-7521,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,5959,125.73,2.76,12,2.70,206.00,9393.00,31650,20250218,-18.17,12310,20240411,110.40,31650,-18.17,20250218,19150,35.25,20250106,31650,-18.17,20250218,12310,110.40,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N 20250306,140619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,400,2,1.53,12369397325,469048,99.98,26400,26950,25900,33900,18300,26100,26371.28,1.31,0,4755,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6097,128.64,2.82,12,2.04,206.00,9393.00,31650,20250218,-16.27,12310,20240411,115.27,31650,-16.27,20250218,19150,38.38,20250106,31650,-16.27,20250218,12310,115.27,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N diff --git a/078000/price/prices-20250301.csv b/078000/price/prices-20250301.csv index 98b62f1611b7..855d418771fe 100644 --- a/078000/price/prices-20250301.csv +++ b/078000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9000,-100,5,-1.10,17664855,1959,82.24,9100,9100,9000,11830,6370,9100,9017.28,0.75,0,-215,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,832,16.36,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.12,8760,20250205,2.74,9770,-7.88,20250102,8760,2.74,20250205,11410,-21.12,20240308,8760,2.74,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,150626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-90,5,-0.99,16017855,1776,74.56,9100,9100,9000,11830,6370,9100,9019.06,0.75,0,-32,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,140624,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-90,5,-0.99,12144390,1346,56.51,9100,9100,9010,11830,6370,9100,9022.58,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.38,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,130624,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-90,5,-0.99,11783990,1306,54.83,9100,9100,9010,11830,6370,9100,9022.96,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.38,0.59,12,0.01,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,120625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-80,5,-0.88,11225360,1244,52.23,9100,9100,9020,11830,6370,9100,9023.60,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.40,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,110624,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-80,5,-0.88,9989620,1107,46.47,9100,9100,9020,11830,6370,9100,9024.05,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.40,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,100622,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9020,-80,5,-0.88,8095410,897,37.66,9100,9100,9020,11830,6370,9100,9024.98,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,833,16.40,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.95,8760,20250205,2.97,9770,-7.68,20250102,8760,2.97,20250205,11410,-20.95,20240308,8760,2.97,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N +20250307,090626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,0,3,0.00,336510,37,1.55,9100,9100,9050,11830,6370,9100,9094.86,0.75,0,0,9253,9176,9083,9006,8913,9185,9015,50,2730,500,6730,10,1,9240077,841,16.55,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11410,-20.25,20240308,8760,3.88,20250205,0.02,N,078000,500,50 억,,69190,N,N,0,N,00,N 20250306,160621,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,21539245,2382,88.91,9100,9160,8990,11730,6330,9030,9042.50,0.75,0,-12,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,841,16.55,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.25,8760,20250205,3.88,9770,-6.86,20250102,8760,3.88,20250205,11410,-20.25,20240308,8760,3.88,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N 20250306,150620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-20,5,-0.22,20678730,2287,85.37,9100,9160,8990,11730,6330,9030,9041.86,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,833,16.38,0.59,12,0.02,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N 20250306,140619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,10,2,0.11,20039710,2216,82.72,9100,9160,8990,11730,6330,9030,9043.19,0.75,0,25,9363,9196,9103,8936,8843,9150,8890,50,2700,500,6680,10,1,9240077,835,16.44,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69208,N,N,3,N,00,N diff --git a/078020/price/prices-20250301.csv b/078020/price/prices-20250301.csv index ee051205cbf0..34e198c22910 100644 --- a/078020/price/prices-20250301.csv +++ b/078020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,40348898,10093,78.56,4025,4025,3985,5230,2820,4025,3997.71,1.07,0,860,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,150626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,38690923,9678,75.33,4025,4025,3985,5230,2820,4025,3997.82,1.07,0,1000,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,140624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,37652153,9418,73.30,4025,4025,3985,5230,2820,4025,3997.89,1.07,0,1007,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,130625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,-15,5,-0.37,24878793,6218,48.40,4025,4025,3990,5230,2820,4025,4001.09,1.07,0,1006,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,120625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,-25,5,-0.62,19529111,4879,37.97,4025,4025,3990,5230,2820,4025,4002.69,1.07,0,914,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2219,10.15,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.51,3500,20241209,14.29,4700,-14.89,20250117,3605,10.96,20250102,5840,-31.51,20240329,3500,14.29,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,110624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4015,-10,5,-0.25,16008499,4000,31.13,4025,4025,3990,5230,2820,4025,4002.12,1.07,0,867,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2228,10.19,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.25,3500,20241209,14.71,4700,-14.57,20250117,3605,11.37,20250102,5840,-31.25,20240329,3500,14.71,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,100622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-20,5,-0.50,12570270,3143,24.46,4025,4025,3990,5230,2820,4025,3999.45,1.07,0,874,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2222,10.16,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N +20250307,090626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-20,5,-0.50,192605,48,0.37,4025,4025,4005,5230,2820,4025,4012.60,1.07,0,-15,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2222,10.16,0.30,12,0.00,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N 20250306,160621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,15,2,0.37,51705582,12835,158.97,4020,4050,4010,5210,2810,4010,4028.48,1.07,0,228,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2233,10.22,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N 20250306,150620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,15,2,0.37,48849812,12125,150.17,4020,4050,4010,5210,2810,4010,4028.85,1.07,0,173,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2233,10.22,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N 20250306,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,20,2,0.50,46827190,11623,143.96,4020,4050,4010,5210,2810,4010,4028.84,1.07,0,160,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2236,10.23,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.99,3500,20241209,15.14,4700,-14.26,20250117,3605,11.79,20250102,5840,-30.99,20240329,3500,15.14,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N diff --git a/078070/price/prices-20250301.csv b/078070/price/prices-20250301.csv index 4e27b08d8f19..78f26544c578 100644 --- a/078070/price/prices-20250301.csv +++ b/078070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,22524215,2258,18.26,9900,10020,9900,12930,6970,9950,9975.29,3.18,0,409,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1806,13.30,0.73,12,0.01,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,150626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,21797865,2185,17.67,9900,10020,9900,12930,6970,9950,9976.14,3.18,0,420,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1806,13.30,0.73,12,0.01,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,140624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-10,5,-0.10,20952115,2100,16.98,9900,10020,9900,12930,6970,9950,9977.20,3.18,0,420,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1804,13.29,0.73,12,0.01,748.00,13681.00,13510,20240227,-26.42,9210,20241113,7.93,10470,-5.06,20250226,9610,3.43,20250108,13150,-24.41,20240313,9210,7.93,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,130625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9970,20,2,0.20,16699765,1673,13.53,9900,10020,9900,12930,6970,9950,9981.93,3.18,0,382,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1810,13.33,0.73,12,0.01,748.00,13681.00,13510,20240227,-26.20,9210,20241113,8.25,10470,-4.78,20250226,9610,3.75,20250108,13150,-24.18,20240313,9210,8.25,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,120626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,60,2,0.60,10686130,1070,8.65,9900,10020,9900,12930,6970,9950,9987.04,3.18,0,356,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13510,20240227,-25.91,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13150,-23.88,20240313,9210,8.69,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,110624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,50,2,0.50,5115860,513,4.15,9900,10010,9900,12930,6970,9950,9972.44,3.18,0,-20,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1815,13.37,0.73,12,0.00,748.00,13681.00,13510,20240227,-25.98,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,13150,-23.95,20240313,9210,8.58,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,100622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,30,2,0.30,3459880,347,2.81,9900,10010,9900,12930,6970,9950,9970.84,3.18,0,-77,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1811,13.34,0.73,12,0.00,748.00,13681.00,13510,20240227,-26.13,9210,20241113,8.36,10470,-4.68,20250226,9610,3.85,20250108,13150,-24.11,20240313,9210,8.36,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N +20250307,090626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,50,2,0.50,1321470,133,1.08,9900,10000,9900,12930,6970,9950,9935.86,3.18,0,-4,10390,10170,10010,9790,9630,10090,9710,103,2980,500,7360,10,1,18150700,1815,13.37,0.73,12,0.00,748.00,13681.00,13510,20240227,-25.98,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,13150,-23.95,20240313,9210,8.58,20241113,0.60,N,078070,500,103 억,,577528,N,N,0,N,00,N 20250306,160621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-300,5,-2.93,123949585,12365,135.24,10140,10230,9850,13320,7180,10250,10024.23,3.17,0,3069,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1806,13.30,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N 20250306,150620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,-210,5,-2.05,121978705,12167,133.07,10140,10230,9850,13320,7180,10250,10025.37,3.17,0,3122,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1822,13.42,0.73,12,0.07,748.00,13681.00,13510,20240227,-25.68,9210,20241113,9.01,10470,-4.11,20250226,9610,4.47,20250108,13150,-23.65,20240313,9210,9.01,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N 20250306,140620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-300,5,-2.93,57578085,5753,62.92,10140,10230,9850,13320,7180,10250,10008.36,3.17,0,1832,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1806,13.30,0.73,12,0.03,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N diff --git a/078130/price/prices-20250301.csv b/078130/price/prices-20250301.csv index aa688161bac0..695721a5e4fc 100644 --- a/078130/price/prices-20250301.csv +++ b/078130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160623,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,150627,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,140625,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,130625,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,120626,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,110625,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,100622,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250307,090627,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240223,0.00,800,20240223,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240307,800,0.00,20240307,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250306,160622,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250306,150621,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250306,140620,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N diff --git a/078140/price/prices-20250301.csv b/078140/price/prices-20250301.csv index e3300ba75e37..07fef398925c 100644 --- a/078140/price/prices-20250301.csv +++ b/078140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12970,-320,5,-2.41,614509605,47115,91.35,13200,13210,12920,17270,9310,13290,13042.77,7.53,0,-10069,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1438,34.40,1.19,12,0.42,377.00,10889.00,26700,20240926,-51.42,8680,20240227,49.42,14440,-10.18,20250107,12060,7.55,20250217,26700,-51.42,20240926,9090,42.68,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,150627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12990,-300,5,-2.26,586819075,44980,87.21,13200,13210,12920,17270,9310,13290,13046.21,7.53,0,-10149,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1440,34.46,1.19,12,0.41,377.00,10889.00,26700,20240926,-51.35,8680,20240227,49.65,14440,-10.04,20250107,12060,7.71,20250217,26700,-51.35,20240926,9090,42.90,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,140625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12960,-330,5,-2.48,534219550,40917,79.33,13200,13210,12920,17270,9310,13290,13056.16,7.53,0,-9084,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1437,34.38,1.19,12,0.37,377.00,10889.00,26700,20240926,-51.46,8680,20240227,49.31,14440,-10.25,20250107,12060,7.46,20250217,26700,-51.46,20240926,9090,42.57,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,130625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13070,-220,5,-1.66,469508625,35949,69.70,13200,13210,12920,17270,9310,13290,13060.40,7.53,0,-7956,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1449,34.67,1.20,12,0.32,377.00,10889.00,26700,20240926,-51.05,8680,20240227,50.58,14440,-9.49,20250107,12060,8.37,20250217,26700,-51.05,20240926,9090,43.78,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,120626,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12950,-340,5,-2.56,419840070,32125,62.28,13200,13210,12940,17270,9310,13290,13068.94,7.53,0,-7977,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1436,34.35,1.19,12,0.29,377.00,10889.00,26700,20240926,-51.50,8680,20240227,49.19,14440,-10.32,20250107,12060,7.38,20250217,26700,-51.50,20240926,9090,42.46,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,110625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13150,-140,5,-1.05,233826120,17855,34.62,13200,13210,12990,17270,9310,13290,13095.81,7.53,0,-509,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1458,34.88,1.21,12,0.16,377.00,10889.00,26700,20240926,-50.75,8680,20240227,51.50,14440,-8.93,20250107,12060,9.04,20250217,26700,-50.75,20240926,9090,44.66,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,100623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13110,-180,5,-1.35,166204430,12706,24.63,13200,13200,12990,17270,9310,13290,13080.75,7.53,0,1946,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1453,34.77,1.20,12,0.11,377.00,10889.00,26700,20240926,-50.90,8680,20240227,51.04,14440,-9.21,20250107,12060,8.71,20250217,26700,-50.90,20240926,9090,44.22,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N +20250307,090627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13100,-190,5,-1.43,18724960,1428,2.77,13200,13200,13070,17270,9310,13290,13112.47,7.53,0,-26,13720,13505,13335,13120,12950,13420,13035,55,3980,500,8500,10,1,11086579,1452,34.75,1.20,12,0.01,377.00,10889.00,26700,20240926,-50.94,8680,20240227,50.92,14440,-9.28,20250107,12060,8.62,20250217,26700,-50.94,20240926,9090,44.11,20240307,7.91,N,078140,500,55 억,,835219,N,N,0,N,00,N 20250306,160622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13290,-270,5,-1.99,685262635,51480,57.62,13440,13550,13165,17620,9500,13560,13313.08,7.58,0,-5929,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1473,35.25,1.22,12,0.46,377.00,10889.00,26700,20240926,-50.22,8680,20240227,53.11,14440,-7.96,20250107,12060,10.20,20250217,26700,-50.22,20240926,8820,50.68,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N 20250306,150621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13230,-330,5,-2.43,601762815,45191,50.58,13440,13550,13165,17620,9500,13560,13315.99,7.58,0,-6244,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1467,35.09,1.21,12,0.41,377.00,10889.00,26700,20240926,-50.45,8680,20240227,52.42,14440,-8.38,20250107,12060,9.70,20250217,26700,-50.45,20240926,8820,50.00,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N 20250306,140620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13300,-260,5,-1.92,524876465,39401,44.10,13440,13550,13165,17620,9500,13560,13321.40,7.58,0,-4327,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1475,35.28,1.22,12,0.36,377.00,10889.00,26700,20240926,-50.19,8680,20240227,53.23,14440,-7.89,20250107,12060,10.28,20250217,26700,-50.19,20240926,8820,50.79,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N diff --git a/078150/price/prices-20250301.csv b/078150/price/prices-20250301.csv index 5bc6104203e4..133ab4bb357f 100644 --- a/078150/price/prices-20250301.csv +++ b/078150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-50,5,-2.04,2919368617,1189964,61.82,2425,2540,2395,3190,1720,2455,2453.42,0.00,0,-7077,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2230,2.81,0.70,12,1.28,855.00,3453.00,4660,20240709,-48.39,1541,20241209,56.07,3085,-22.04,20250211,1940,23.97,20250102,4660,-48.39,20240709,1541,56.07,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-45,5,-1.83,2507841944,1018715,52.92,2425,2540,2405,3190,1720,2455,2461.79,0.00,0,-4775,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2234,2.82,0.70,12,1.10,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,-25,5,-1.02,2121368224,858951,44.62,2425,2540,2415,3190,1720,2455,2469.76,0.00,0,-928,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2253,2.84,0.70,12,0.93,855.00,3453.00,4660,20240709,-47.85,1541,20241209,57.69,3085,-21.23,20250211,1940,25.26,20250102,4660,-47.85,20240709,1541,57.69,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,130626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,0,3,0.00,1846801069,746686,38.79,2425,2540,2415,3190,1720,2455,2473.39,0.00,0,7693,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2276,2.87,0.71,12,0.81,855.00,3453.00,4660,20240709,-47.32,1541,20241209,59.31,3085,-20.42,20250211,1940,26.55,20250102,4660,-47.32,20240709,1541,59.31,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,120627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,-10,5,-0.41,1736364699,701743,36.45,2425,2540,2415,3190,1720,2455,2474.42,0.00,0,19246,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2267,2.86,0.71,12,0.76,855.00,3453.00,4660,20240709,-47.53,1541,20241209,58.66,3085,-20.75,20250211,1940,26.03,20250102,4660,-47.53,20240709,1541,58.66,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,110625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,20,2,0.81,1467896969,592569,30.78,2425,2540,2415,3190,1720,2455,2477.26,0.00,0,21761,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2295,2.89,0.72,12,0.64,855.00,3453.00,4660,20240709,-46.89,1541,20241209,60.61,3085,-19.77,20250211,1940,27.58,20250102,4660,-46.89,20240709,1541,60.61,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,100623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,30,2,1.22,948347763,383493,19.92,2425,2540,2415,3190,1720,2455,2473.03,0.00,0,28861,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2304,2.91,0.72,12,0.41,855.00,3453.00,4660,20240709,-46.67,1541,20241209,61.26,3085,-19.45,20250211,1940,28.09,20250102,4660,-46.67,20240709,1541,61.26,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N +20250307,090627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,30,2,1.22,379319102,153957,8.00,2425,2540,2415,3190,1720,2455,2463.93,0.00,0,19662,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2304,2.91,0.72,12,0.17,855.00,3453.00,4660,20240709,-46.67,1541,20241209,61.26,3085,-19.45,20250211,1940,28.09,20250102,4660,-46.67,20240709,1541,61.26,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N 20250306,160622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,-35,5,-1.41,4589575331,1846848,147.98,2560,2565,2435,3235,1745,2490,2485.12,0.00,0,-177452,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2276,2.87,0.71,12,1.99,855.00,3453.00,4660,20240709,-47.32,1541,20241209,59.31,3085,-20.42,20250211,1940,26.55,20250102,4660,-47.32,20240709,1541,59.31,20241209,6.20,N,078150,500,463 억,,0,N,N,118,N,00,N 20250306,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,-20,5,-0.80,4238115239,1703836,136.52,2560,2565,2435,3235,1745,2490,2487.40,0.00,0,-192603,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2290,2.89,0.72,12,1.84,855.00,3453.00,4660,20240709,-47.00,1541,20241209,60.29,3085,-19.94,20250211,1940,27.32,20250102,4660,-47.00,20240709,1541,60.29,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N 20250306,140620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,-50,5,-2.01,2300287302,927137,74.29,2560,2565,2435,3235,1745,2490,2481.07,0.00,0,-186614,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2262,2.85,0.71,12,1.00,855.00,3453.00,4660,20240709,-47.64,1541,20241209,58.34,3085,-20.91,20250211,1940,25.77,20250102,4660,-47.64,20240709,1541,58.34,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N diff --git a/078160/price/prices-20250301.csv b/078160/price/prices-20250301.csv index fc35985542a9..4d47a9ba6ca2 100644 --- a/078160/price/prices-20250301.csv +++ b/078160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,-270,5,-3.13,734016725,87697,102.35,8530,8600,8210,11210,6050,8630,8369.92,3.94,0,14999,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2861,41.18,1.01,12,0.26,203.00,8277.00,15180,20241216,-44.93,5450,20240805,53.39,12610,-33.70,20250107,8210,1.83,20250307,15180,-44.93,20241216,5450,53.39,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,150627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8330,-300,5,-3.48,708028085,84581,98.72,8530,8600,8210,11210,6050,8630,8371.01,3.94,0,13910,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2850,41.03,1.01,12,0.25,203.00,8277.00,15180,20241216,-45.13,5450,20240805,52.84,12610,-33.94,20250107,8210,1.46,20250307,15180,-45.13,20241216,5450,52.84,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,140625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8370,-260,5,-3.01,672081980,80272,93.69,8530,8600,8210,11210,6050,8630,8372.56,3.94,0,13232,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2864,41.23,1.01,12,0.23,203.00,8277.00,15180,20241216,-44.86,5450,20240805,53.58,12610,-33.62,20250107,8210,1.95,20250307,15180,-44.86,20241216,5450,53.58,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,130626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8300,-330,5,-3.82,559477620,66765,77.92,8530,8600,8210,11210,6050,8630,8379.80,3.94,0,6934,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2840,40.89,1.00,12,0.20,203.00,8277.00,15180,20241216,-45.32,5450,20240805,52.29,12610,-34.18,20250107,8210,1.10,20250307,15180,-45.32,20241216,5450,52.29,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,120627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8210,-420,5,-4.87,494197840,58897,68.74,8530,8600,8210,11210,6050,8630,8390.88,3.94,0,4317,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2809,40.44,0.99,12,0.17,203.00,8277.00,15180,20241216,-45.92,5450,20240805,50.64,12610,-34.89,20250107,8210,0.00,20250307,15180,-45.92,20241216,5450,50.64,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,110626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8400,-230,5,-2.67,345115325,40992,47.84,8530,8600,8250,11210,6050,8630,8419.09,3.94,0,-2119,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2874,41.38,1.01,12,0.12,203.00,8277.00,15180,20241216,-44.66,5450,20240805,54.13,12610,-33.39,20250107,8250,1.82,20250307,15180,-44.66,20241216,5450,54.13,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,100623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-130,5,-1.51,130841420,15430,18.01,8530,8600,8400,11210,6050,8630,8479.68,3.94,0,-5524,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2909,41.87,1.03,12,0.05,203.00,8277.00,15180,20241216,-44.01,5450,20240805,55.96,12610,-32.59,20250107,8400,1.19,20250307,15180,-44.01,20241216,5450,55.96,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N +20250307,090628,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,-140,5,-1.62,28784210,3393,3.96,8530,8550,8450,11210,6050,8630,8483.41,3.94,0,-1453,9056,8842,8686,8472,8316,8765,8395,171,2580,500,5860,10,1,34217785,2905,41.82,1.03,12,0.01,203.00,8277.00,15180,20241216,-44.07,5450,20240805,55.78,12610,-32.67,20250107,8450,0.47,20250307,15180,-44.07,20241216,5450,55.78,20240805,0.78,N,078160,500,171 억,,1348528,N,N,7,N,00,N 20250306,160622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8630,-160,5,-1.82,739937570,85532,167.66,8900,8900,8530,11420,6160,8790,8651.03,3.94,0,-751,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2953,42.51,1.04,12,0.25,203.00,8277.00,15180,20241216,-43.15,5450,20240805,58.35,12610,-31.56,20250107,8530,1.17,20250306,15180,-43.15,20241216,5450,58.35,20240805,0.78,N,078160,500,171 억,,1349572,N,N,7,N,00,N 20250306,150622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,-180,5,-2.05,619090520,71446,140.05,8900,8900,8600,11420,6160,8790,8665.15,3.94,0,986,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2946,42.41,1.04,12,0.21,203.00,8277.00,15180,20241216,-43.28,5450,20240805,57.98,12610,-31.72,20250107,8540,0.82,20250219,15180,-43.28,20241216,5450,57.98,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N 20250306,140621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,-140,5,-1.59,586693080,67692,132.69,8900,8900,8600,11420,6160,8790,8667.10,3.94,0,1780,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2960,42.61,1.05,12,0.20,203.00,8277.00,15180,20241216,-43.02,5450,20240805,58.72,12610,-31.40,20250107,8540,1.29,20250219,15180,-43.02,20241216,5450,58.72,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N diff --git a/078340/price/prices-20250301.csv b/078340/price/prices-20250301.csv index 268d56a2cb39..69cadedc3e55 100644 --- a/078340/price/prices-20250301.csv +++ b/078340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43400,-1000,5,-2.25,891231475,20336,67.95,44050,44450,43300,57700,31100,44400,43826.44,11.29,0,-6474,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5528,14.03,0.45,12,0.16,3093.00,96852.00,54000,20241202,-19.63,34550,20240911,25.62,52000,-16.54,20250213,42500,2.12,20250113,54000,-19.63,20241202,34550,25.62,20240911,2.45,N,078340,500,64 억,,1438358,N,N,143,N,00,N +20250307,150628,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43500,-900,5,-2.03,790287775,18012,60.18,44050,44450,43300,57700,31100,44400,43875.63,11.29,0,-6665,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5541,14.06,0.45,12,0.14,3093.00,96852.00,54000,20241202,-19.44,34550,20240911,25.90,52000,-16.35,20250213,42500,2.35,20250113,54000,-19.44,20241202,34550,25.90,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,140626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43350,-1050,5,-2.36,656737525,14939,49.92,44050,44450,43350,57700,31100,44400,43961.28,11.29,0,-5350,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5522,14.02,0.45,12,0.12,3093.00,96852.00,54000,20241202,-19.72,34550,20240911,25.47,52000,-16.63,20250213,42500,2.00,20250113,54000,-19.72,20241202,34550,25.47,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,130626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44000,-400,5,-0.90,374992375,8506,28.42,44050,44450,43900,57700,31100,44400,44085.63,11.29,0,-2194,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5605,14.23,0.45,12,0.07,3093.00,96852.00,54000,20241202,-18.52,34550,20240911,27.35,52000,-15.38,20250213,42500,3.53,20250113,54000,-18.52,20241202,34550,27.35,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,120627,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44100,-300,5,-0.68,309310025,7014,23.44,44050,44450,43900,57700,31100,44400,44098.95,11.29,0,-2107,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5617,14.26,0.46,12,0.06,3093.00,96852.00,54000,20241202,-18.33,34550,20240911,27.64,52000,-15.19,20250213,42500,3.76,20250113,54000,-18.33,20241202,34550,27.64,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,110626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44050,-350,5,-0.79,199233525,4515,15.09,44050,44450,43900,57700,31100,44400,44127.03,11.29,0,-1182,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5611,14.24,0.45,12,0.04,3093.00,96852.00,54000,20241202,-18.43,34550,20240911,27.50,52000,-15.29,20250213,42500,3.65,20250113,54000,-18.43,20241202,34550,27.50,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,100624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44100,-300,5,-0.68,139876825,3168,10.59,44050,44450,43900,57700,31100,44400,44153.04,11.29,0,-906,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5617,14.26,0.46,12,0.02,3093.00,96852.00,54000,20241202,-18.33,34550,20240911,27.64,52000,-15.19,20250213,42500,3.76,20250113,54000,-18.33,20241202,34550,27.64,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N +20250307,090628,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44000,-400,5,-0.90,31129700,707,2.36,44050,44200,43900,57700,31100,44400,44030.69,11.29,0,-268,45333,44866,44433,43966,43533,44650,43750,64,13300,500,32850,50,1,12737755,5605,14.23,0.45,12,0.01,3093.00,96852.00,54000,20241202,-18.52,34550,20240911,27.35,52000,-15.38,20250213,42500,3.53,20250113,54000,-18.52,20241202,34550,27.35,20240911,2.45,N,078340,500,64 억,,1438358,N,N,96,N,00,N 20250306,160623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44400,300,2,0.68,1324746250,29928,44.70,44600,44900,44000,57300,30900,44100,44264.44,11.29,0,-1607,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5656,14.35,0.46,12,0.23,3093.00,96852.00,54000,20241202,-17.78,34550,20240911,28.51,52000,-14.62,20250213,42500,4.47,20250113,54000,-17.78,20241202,34550,28.51,20240911,2.45,N,078340,500,64 억,,1437665,N,N,96,N,00,N 20250306,150622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44000,-100,5,-0.23,1197147100,27044,40.39,44600,44900,44000,57300,30900,44100,44266.65,11.29,0,-1994,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5605,14.23,0.45,12,0.21,3093.00,96852.00,54000,20241202,-18.52,34550,20240911,27.35,52000,-15.38,20250213,42500,3.53,20250113,54000,-18.52,20241202,34550,27.35,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N 20250306,140621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44150,50,2,0.11,1020693875,23042,34.42,44600,44900,44000,57300,30900,44100,44297.11,11.29,0,-2044,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5624,14.27,0.46,12,0.18,3093.00,96852.00,54000,20241202,-18.24,34550,20240911,27.79,52000,-15.10,20250213,42500,3.88,20250113,54000,-18.24,20241202,34550,27.79,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N diff --git a/078350/price/prices-20250301.csv b/078350/price/prices-20250301.csv index 7b6f68e3cfc4..185503ebe7ce 100644 --- a/078350/price/prices-20250301.csv +++ b/078350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,0,3,0.00,447153975,44430,44.58,10010,10230,9900,13090,7050,10070,10064.23,3.40,0,2559,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1535,12.15,1.14,12,0.29,829.00,8862.00,31750,20240516,-68.28,7400,20241209,36.08,11830,-14.88,20250219,8330,20.89,20250102,31750,-68.28,20240516,7400,36.08,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,150628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10060,-10,5,-0.10,414339035,41164,41.30,10010,10230,9900,13090,7050,10070,10065.57,3.40,0,2579,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1534,12.14,1.14,12,0.27,829.00,8862.00,31750,20240516,-68.31,7400,20241209,35.95,11830,-14.96,20250219,8330,20.77,20250102,31750,-68.31,20240516,7400,35.95,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,140626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10040,-30,5,-0.30,387990345,38545,38.67,10010,10230,9900,13090,7050,10070,10065.91,3.40,0,2762,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1531,12.11,1.13,12,0.25,829.00,8862.00,31750,20240516,-68.38,7400,20241209,35.68,11830,-15.13,20250219,8330,20.53,20250102,31750,-68.38,20240516,7400,35.68,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,130627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10060,-10,5,-0.10,336535915,33440,33.55,10010,10230,9900,13090,7050,10070,10063.87,3.40,0,4438,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1534,12.14,1.14,12,0.22,829.00,8862.00,31750,20240516,-68.31,7400,20241209,35.95,11830,-14.96,20250219,8330,20.77,20250102,31750,-68.31,20240516,7400,35.95,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,120627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10010,-60,5,-0.60,273082735,27106,27.20,10010,10230,9900,13090,7050,10070,10074.62,3.40,0,806,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1526,12.07,1.13,12,0.18,829.00,8862.00,31750,20240516,-68.47,7400,20241209,35.27,11830,-15.38,20250219,8330,20.17,20250102,31750,-68.47,20240516,7400,35.27,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,110626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10090,20,2,0.20,208998055,20723,20.79,10010,10230,9900,13090,7050,10070,10085.32,3.40,0,1948,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1538,12.17,1.14,12,0.14,829.00,8862.00,31750,20240516,-68.22,7400,20241209,36.35,11830,-14.71,20250219,8330,21.13,20250102,31750,-68.22,20240516,7400,36.35,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,100624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,100,2,0.99,150480705,14970,15.02,10010,10190,9900,13090,7050,10070,10052.15,3.40,0,3453,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1550,12.27,1.15,12,0.10,829.00,8862.00,31750,20240516,-67.97,7400,20241209,37.43,11830,-14.03,20250219,8330,22.09,20250102,31750,-67.97,20240516,7400,37.43,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N +20250307,090628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-50,5,-0.50,31413420,3148,3.16,10010,10020,9900,13090,7050,10070,9978.85,3.40,0,1053,11003,10536,10273,9806,9543,10405,9675,76,3020,500,7250,10,1,15244382,1527,12.09,1.13,12,0.02,829.00,8862.00,31750,20240516,-68.44,7400,20241209,35.41,11830,-15.30,20250219,8330,20.29,20250102,31750,-68.44,20240516,7400,35.41,20241209,3.68,N,078350,500,76 억,,518184,N,N,0,N,00,N 20250306,160623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,-500,5,-4.73,984884300,96834,103.54,10610,10740,10010,13740,7400,10570,10170.90,3.74,0,-60123,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1535,12.15,1.14,12,0.64,829.00,8862.00,31750,20240516,-68.28,7400,20241209,36.08,11830,-14.88,20250219,8330,20.89,20250102,31750,-68.28,20240516,7400,36.08,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N 20250306,150622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-550,5,-5.20,945008520,92862,99.29,10610,10740,10010,13740,7400,10570,10176.48,3.74,0,-59381,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1527,12.09,1.13,12,0.61,829.00,8862.00,31750,20240516,-68.44,7400,20241209,35.41,11830,-15.30,20250219,8330,20.29,20250102,31750,-68.44,20240516,7400,35.41,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N 20250306,140621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,-520,5,-4.92,799371735,78357,83.78,10610,10740,10030,13740,7400,10570,10201.66,3.74,0,-51076,11030,10800,10440,10210,9850,10915,10325,76,3170,500,7610,10,1,15244382,1532,12.12,1.13,12,0.51,829.00,8862.00,31750,20240516,-68.35,7400,20241209,35.81,11830,-15.05,20250219,8330,20.65,20250102,31750,-68.35,20240516,7400,35.81,20241209,3.70,N,078350,500,76 억,,570349,N,N,0,N,00,N diff --git a/078520/price/prices-20250301.csv b/078520/price/prices-20250301.csv index 8ce7128d2ed2..c7572be7623d 100644 --- a/078520/price/prices-20250301.csv +++ b/078520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-80,5,-1.09,598254785,82593,62.15,7310,7350,7170,9500,5120,7310,7243.43,10.02,0,-18338,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1881,30.90,2.14,12,0.32,234.00,3371.00,11780,20240531,-38.62,6130,20240417,17.94,7490,-3.47,20250220,6510,11.06,20250203,11780,-38.62,20240531,6130,17.94,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,-120,5,-1.64,557561710,76954,57.91,7310,7350,7170,9500,5120,7310,7245.39,10.02,0,-14822,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1870,30.73,2.13,12,0.30,234.00,3371.00,11780,20240531,-38.96,6130,20240417,17.29,7490,-4.01,20250220,6510,10.45,20250203,11780,-38.96,20240531,6130,17.29,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,-90,5,-1.23,372295440,51199,38.53,7310,7350,7210,9500,5120,7310,7271.54,10.02,0,-6035,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1878,30.85,2.14,12,0.20,234.00,3371.00,11780,20240531,-38.71,6130,20240417,17.78,7490,-3.60,20250220,6510,10.91,20250203,11780,-38.71,20240531,6130,17.78,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,130627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-50,5,-0.68,281622590,38657,29.09,7310,7350,7240,9500,5120,7310,7285.16,10.02,0,-3943,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1889,31.03,2.15,12,0.15,234.00,3371.00,11780,20240531,-38.37,6130,20240417,18.43,7490,-3.07,20250220,6510,11.52,20250203,11780,-38.37,20240531,6130,18.43,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,120628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,-40,5,-0.55,240349140,32967,24.81,7310,7350,7240,9500,5120,7310,7290.60,10.02,0,-2468,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1891,31.07,2.16,12,0.13,234.00,3371.00,11780,20240531,-38.29,6130,20240417,18.60,7490,-2.94,20250220,6510,11.67,20250203,11780,-38.29,20240531,6130,18.60,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,110626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,0,3,0.00,170758770,23415,17.62,7310,7350,7240,9500,5120,7310,7292.71,10.02,0,-1331,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1902,31.24,2.17,12,0.09,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,100624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,0,3,0.00,131785490,18089,13.61,7310,7350,7240,9500,5120,7310,7285.39,10.02,0,-1836,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1902,31.24,2.17,12,0.07,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N +20250307,090628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-10,5,-0.14,8145930,1121,0.84,7310,7310,7240,9500,5120,7310,7266.66,10.02,0,-894,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1899,31.20,2.17,12,0.00,234.00,3371.00,11780,20240531,-38.03,6130,20240417,19.09,7490,-2.54,20250220,6510,12.14,20250203,11780,-38.03,20240531,6130,19.09,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N 20250306,160623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,70,2,0.97,920853805,125067,129.78,7300,7450,7220,9410,5070,7240,7363.01,9.96,0,10642,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1902,31.24,2.17,12,0.48,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.50,N,078520,500,135 억,,2592047,N,N,3,N,00,N 20250306,150622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,80,2,1.10,880018675,119481,123.98,7300,7450,7220,9410,5070,7240,7365.34,9.96,0,9092,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1904,31.28,2.17,12,0.46,234.00,3371.00,11780,20240531,-37.86,6130,20240417,19.41,7490,-2.27,20250220,6510,12.44,20250203,11780,-37.86,20240531,6130,19.41,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N 20250306,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,100,2,1.38,845558870,114771,119.09,7300,7450,7220,9410,5070,7240,7367.36,9.96,0,7173,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1909,31.37,2.18,12,0.44,234.00,3371.00,11780,20240531,-37.69,6130,20240417,19.74,7490,-2.00,20250220,6510,12.75,20250203,11780,-37.69,20240531,6130,19.74,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N diff --git a/078590/price/prices-20250301.csv b/078590/price/prices-20250301.csv index d67cecc5ea88..caffd197e1c9 100644 --- a/078590/price/prices-20250301.csv +++ b/078590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,623,-14,5,-2.20,131885060,211412,112.95,637,649,615,828,446,637,623.83,1.77,0,-35714,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,350,4.05,0.77,12,0.38,154.00,807.00,1256,20240227,-50.40,480,20241209,29.79,791,-21.24,20250224,519,20.04,20250204,1220,-48.93,20240322,480,29.79,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,623,-14,5,-2.20,98919925,158075,84.46,637,649,616,828,446,637,625.78,1.77,0,-34685,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,350,4.05,0.77,12,0.28,154.00,807.00,1256,20240227,-50.40,480,20241209,29.79,791,-21.24,20250224,519,20.04,20250204,1220,-48.93,20240322,480,29.79,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,631,-6,5,-0.94,56247225,89408,47.77,637,649,620,828,446,637,629.11,1.77,0,-8532,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,355,4.10,0.78,12,0.16,154.00,807.00,1256,20240227,-49.76,480,20241209,31.46,791,-20.23,20250224,519,21.58,20250204,1220,-48.28,20240322,480,31.46,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,130627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,629,-8,5,-1.26,33872631,53818,28.75,637,649,620,828,446,637,629.39,1.77,0,-7319,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,354,4.08,0.78,12,0.10,154.00,807.00,1256,20240227,-49.92,480,20241209,31.04,791,-20.48,20250224,519,21.19,20250204,1220,-48.44,20240322,480,31.04,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,629,-8,5,-1.26,26477382,42038,22.46,637,649,620,828,446,637,629.84,1.77,0,-2961,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,354,4.08,0.78,12,0.07,154.00,807.00,1256,20240227,-49.92,480,20241209,31.04,791,-20.48,20250224,519,21.19,20250204,1220,-48.44,20240322,480,31.04,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,110627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,633,-4,5,-0.63,19750919,31338,16.74,637,649,620,828,446,637,630.25,1.77,0,-3561,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,356,4.11,0.78,12,0.06,154.00,807.00,1256,20240227,-49.60,480,20241209,31.88,791,-19.97,20250224,519,21.97,20250204,1220,-48.11,20240322,480,31.88,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,100624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,639,2,2,0.31,16957482,26928,14.39,637,649,620,828,446,637,629.73,1.77,0,-319,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,359,4.15,0.79,12,0.05,154.00,807.00,1256,20240227,-49.12,480,20241209,33.12,791,-19.22,20250224,519,23.12,20250204,1220,-47.62,20240322,480,33.12,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N +20250307,090629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,622,-15,5,-2.35,6858551,10996,5.87,637,637,620,828,446,637,623.73,1.77,0,1089,672,654,642,624,612,648,618,281,191,500,390,1,1,56210338,350,4.04,0.77,12,0.02,154.00,807.00,1256,20240227,-50.48,480,20241209,29.58,791,-21.37,20250224,519,19.85,20250204,1220,-49.02,20240322,480,29.58,20241209,1.42,N,078590,500,281 억,,997611,N,N,0,N,00,N 20250306,160623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,637,1,2,0.16,118940197,186967,52.62,641,660,630,826,446,636,636.16,1.71,0,35016,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,358,4.14,0.79,12,0.33,154.00,807.00,1256,20240227,-49.28,480,20241209,32.71,791,-19.47,20250224,519,22.74,20250204,1220,-47.79,20240322,480,32.71,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N 20250306,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,636,0,3,0.00,114644078,180193,50.71,641,660,630,826,446,636,636.23,1.71,0,34138,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,357,4.13,0.79,12,0.32,154.00,807.00,1256,20240227,-49.36,480,20241209,32.50,791,-19.60,20250224,519,22.54,20250204,1220,-47.87,20240322,480,32.50,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N 20250306,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,633,-3,5,-0.47,105784434,166248,46.79,641,660,630,826,446,636,636.31,1.71,0,34357,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,356,4.11,0.78,12,0.30,154.00,807.00,1256,20240227,-49.60,480,20241209,31.88,791,-19.97,20250224,519,21.97,20250204,1220,-48.11,20240322,480,31.88,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N diff --git a/078600/price/prices-20250301.csv b/078600/price/prices-20250301.csv index 2441bc90bfe0..38bf1755a6be 100644 --- a/078600/price/prices-20250301.csv +++ b/078600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100800,1000,2,1.00,12263141650,121452,61.47,98000,102400,97500,129700,69900,99800,100971.63,19.02,0,20342,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15604,2240.00,9.13,12,0.78,45.00,11045.00,163400,20240612,-38.31,71000,20250102,41.97,119800,-15.86,20250224,71000,41.97,20250102,163400,-38.31,20240612,71000,41.97,20250102,1.76,N,078600,500,77 억,,2944233,N,N,2380,N,00,N +20250307,150629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101200,1400,2,1.40,11554451550,114439,57.92,98000,102400,97500,129700,69900,99800,100966.14,19.02,0,19275,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15666,2248.89,9.16,12,0.74,45.00,11045.00,163400,20240612,-38.07,71000,20250102,42.54,119800,-15.53,20250224,71000,42.54,20250102,163400,-38.07,20240612,71000,42.54,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,140627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101200,1400,2,1.40,9999269000,99016,50.11,98000,102400,97500,129700,69900,99800,100986.53,19.02,0,16799,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15666,2248.89,9.16,12,0.64,45.00,11045.00,163400,20240612,-38.07,71000,20250102,42.54,119800,-15.53,20250224,71000,42.54,20250102,163400,-38.07,20240612,71000,42.54,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,130627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101700,1900,2,1.90,8530171600,84581,42.81,98000,102400,97500,129700,69900,99800,100852.24,19.02,0,14227,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15744,2260.00,9.21,12,0.55,45.00,11045.00,163400,20240612,-37.76,71000,20250102,43.24,119800,-15.11,20250224,71000,43.24,20250102,163400,-37.76,20240612,71000,43.24,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,120628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101100,1300,2,1.30,7817935400,77554,39.25,98000,102400,97500,129700,69900,99800,100806.49,19.02,0,13737,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15651,2246.67,9.15,12,0.50,45.00,11045.00,163400,20240612,-38.13,71000,20250102,42.39,119800,-15.61,20250224,71000,42.39,20250102,163400,-38.13,20240612,71000,42.39,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,110627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101400,1600,2,1.60,6690903050,66400,33.60,98000,102400,97500,129700,69900,99800,100766.77,19.02,0,14452,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15697,2253.33,9.18,12,0.43,45.00,11045.00,163400,20240612,-37.94,71000,20250102,42.82,119800,-15.36,20250224,71000,42.82,20250102,163400,-37.94,20240612,71000,42.82,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,100625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101100,1300,2,1.30,4404388900,43920,22.23,98000,101800,97500,129700,69900,99800,100282.20,19.02,0,8695,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15651,2246.67,9.15,12,0.28,45.00,11045.00,163400,20240612,-38.13,71000,20250102,42.39,119800,-15.61,20250224,71000,42.39,20250102,163400,-38.13,20240612,71000,42.39,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N +20250307,090629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98600,-1200,5,-1.20,713930950,7281,3.68,98000,98600,97500,129700,69900,99800,98051.33,19.02,0,2197,109666,104732,101866,96932,94066,103300,95500,77,29900,500,71850,100,1,15480593,15264,2191.11,8.93,12,0.05,45.00,11045.00,163400,20240612,-39.66,71000,20250102,38.87,119800,-17.70,20250224,71000,38.87,20250102,163400,-39.66,20240612,71000,38.87,20250102,1.76,N,078600,500,77 억,,2944233,N,N,6000,N,00,N 20250306,160624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,-2400,5,-2.35,19821642100,196234,108.05,103500,106800,99000,132800,71600,102200,101010.84,19.10,0,-13534,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15450,2217.78,9.04,12,1.27,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.85,N,078600,500,77 억,,2957383,N,N,6000,N,00,N 20250306,150623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99200,-3000,5,-2.94,18862411350,186593,102.74,103500,106800,99000,132800,71600,102200,101088.52,19.10,0,-16147,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15357,2204.44,8.98,12,1.21,45.00,11045.00,163400,20240612,-39.29,71000,20250102,39.72,119800,-17.20,20250224,71000,39.72,20250102,163400,-39.29,20240612,71000,39.72,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N 20250306,140622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,-2700,5,-2.64,16245286000,160211,88.22,103500,106800,99000,132800,71600,102200,101399.31,19.10,0,-19825,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15403,2211.11,9.01,12,1.03,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N diff --git a/078860/price/prices-20250301.csv b/078860/price/prices-20250301.csv index 1ef2a7afb85b..6f025cb60f98 100644 --- a/078860/price/prices-20250301.csv +++ b/078860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1778,80,2,4.71,493498098,288351,129.13,1719,1780,1640,2205,1189,1698,1711.16,0.13,0,31667,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,936,-1.97,0.56,12,0.55,-901.00,3201.00,2370,20250221,-24.98,589,20240304,201.87,2370,-24.98,20250221,1440,23.47,20250120,10350,-82.82,20240729,1581,12.46,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,150629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1748,50,2,2.94,446904773,261835,117.26,1719,1770,1640,2205,1189,1698,1706.82,0.13,0,33121,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,920,-1.94,0.55,12,0.50,-901.00,3201.00,2370,20250221,-26.24,589,20240304,196.77,2370,-26.24,20250221,1440,21.39,20250120,10350,-83.11,20240729,1581,10.56,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,140627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1727,29,2,1.71,395227145,231949,103.87,1719,1770,1640,2205,1189,1698,1703.94,0.13,0,37625,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,909,-1.92,0.54,12,0.44,-901.00,3201.00,2370,20250221,-27.13,589,20240304,193.21,2370,-27.13,20250221,1440,19.93,20250120,10350,-83.31,20240729,1581,9.23,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,130628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1753,55,2,3.24,289546024,170167,76.21,1719,1770,1640,2205,1189,1698,1701.54,0.13,0,28326,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,923,-1.95,0.55,12,0.32,-901.00,3201.00,2370,20250221,-26.03,589,20240304,197.62,2370,-26.03,20250221,1440,21.74,20250120,10350,-83.06,20240729,1581,10.88,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,120628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-3,5,-0.18,209646739,124277,55.66,1719,1720,1640,2205,1189,1698,1686.93,0.13,0,2968,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,893,-1.88,0.53,12,0.24,-901.00,3201.00,2370,20250221,-28.48,589,20240304,187.78,2370,-28.48,20250221,1440,17.71,20250120,10350,-83.62,20240729,1581,7.21,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,110627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1698,0,3,0.00,174428943,103463,46.33,1719,1720,1640,2205,1189,1698,1685.91,0.13,0,-3322,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,894,-1.88,0.53,12,0.20,-901.00,3201.00,2370,20250221,-28.35,589,20240304,188.29,2370,-28.35,20250221,1440,17.92,20250120,10350,-83.59,20240729,1581,7.40,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,100625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1661,-37,5,-2.18,113227486,67129,30.06,1719,1720,1640,2205,1189,1698,1686.71,0.13,0,-399,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,875,-1.84,0.52,12,0.13,-901.00,3201.00,2370,20250221,-29.92,589,20240304,182.00,2370,-29.92,20250221,1440,15.35,20250120,10350,-83.95,20240729,1581,5.06,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N +20250307,090629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1694,-4,5,-0.24,1627005,954,0.43,1719,1720,1692,2205,1189,1698,1705.46,0.13,0,-150,1821,1759,1719,1657,1617,1739,1637,53,507,100,1220,1,1,52655270,892,-1.88,0.53,12,0.00,-901.00,3201.00,2370,20250221,-28.52,589,20240304,187.61,2370,-28.52,20250221,1440,17.64,20250120,10350,-83.63,20240729,1581,7.15,20250228,0.02,N,078860,100,52 억,,66157,N,N,0,N,00,N 20250306,160624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1698,-52,5,-2.97,381526343,223294,46.66,1781,1781,1679,2275,1225,1750,1708.65,0.20,0,-37035,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,894,-1.88,0.53,12,0.42,-901.00,3201.00,2370,20250221,-28.35,589,20240304,188.29,2370,-28.35,20250221,1440,17.92,20250120,10350,-83.59,20240729,1581,7.40,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N 20250306,150623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-55,5,-3.14,350169216,204845,42.80,1781,1781,1679,2275,1225,1750,1709.44,0.20,0,-35430,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,893,-1.88,0.53,12,0.39,-901.00,3201.00,2370,20250221,-28.48,589,20240304,187.78,2370,-28.48,20250221,1440,17.71,20250120,10350,-83.62,20240729,1581,7.21,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N 20250306,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1695,-55,5,-3.14,277868988,162124,33.88,1781,1781,1680,2275,1225,1750,1713.93,0.20,0,-30740,1888,1818,1730,1660,1572,1775,1617,53,525,100,1260,1,1,52655270,893,-1.88,0.53,12,0.31,-901.00,3201.00,2370,20250221,-28.48,589,20240304,187.78,2370,-28.48,20250221,1440,17.71,20250120,10350,-83.62,20240729,1581,7.21,20250228,0.02,N,078860,100,52 억,,102749,N,N,0,N,00,N diff --git a/078890/price/prices-20250301.csv b/078890/price/prices-20250301.csv index af4774bb6d4a..3c400ada873f 100644 --- a/078890/price/prices-20250301.csv +++ b/078890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-95,5,-2.88,57317578,17695,54.41,3275,3290,3200,4280,2310,3295,3239.31,3.35,0,-380,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,563,-3.17,0.30,12,0.10,-1008.00,10687.00,7951,20240327,-59.75,2783,20241209,14.98,3400,-5.88,20250226,2925,9.40,20250203,8100,-60.49,20240327,2835,12.87,20241209,1.10,N,078890,500,87 억,,589048,N,N,4,N,00,N +20250307,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-75,5,-2.28,52857223,16305,50.14,3275,3290,3200,4280,2310,3295,3241.78,3.35,0,421,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,567,-3.19,0.30,12,0.09,-1008.00,10687.00,7951,20240327,-59.50,2783,20241209,15.70,3400,-5.29,20250226,2925,10.09,20250203,8100,-60.25,20240327,2835,13.58,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-65,5,-1.97,31371458,9616,29.57,3275,3290,3230,4280,2310,3295,3262.42,3.35,0,125,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,568,-3.20,0.30,12,0.05,-1008.00,10687.00,7951,20240327,-59.38,2783,20241209,16.06,3400,-5.00,20250226,2925,10.43,20250203,8100,-60.12,20240327,2835,13.93,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-35,5,-1.06,19053838,5815,17.88,3275,3290,3245,4280,2310,3295,3276.67,3.35,0,-277,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,574,-3.23,0.31,12,0.03,-1008.00,10687.00,7951,20240327,-59.00,2783,20241209,17.14,3400,-4.12,20250226,2925,11.45,20250203,8100,-59.75,20240327,2835,14.99,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-45,5,-1.37,17815498,5434,16.71,3275,3290,3250,4280,2310,3295,3278.52,3.35,0,-202,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,572,-3.22,0.30,12,0.03,-1008.00,10687.00,7951,20240327,-59.12,2783,20241209,16.78,3400,-4.41,20250226,2925,11.11,20250203,8100,-59.88,20240327,2835,14.64,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-20,5,-0.61,14826263,4518,13.89,3275,3290,3260,4280,2310,3295,3281.60,3.35,0,-5,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,576,-3.25,0.31,12,0.03,-1008.00,10687.00,7951,20240327,-58.81,2783,20241209,17.68,3400,-3.68,20250226,2925,11.97,20250203,8100,-59.57,20240327,2835,15.52,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-5,5,-0.15,9943703,3030,9.32,3275,3290,3260,4280,2310,3295,3281.75,3.35,0,-325,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,579,-3.26,0.31,12,0.02,-1008.00,10687.00,7951,20240327,-58.62,2783,20241209,18.22,3400,-3.24,20250226,2925,12.48,20250203,8100,-59.38,20240327,2835,16.05,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N +20250307,090629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-20,5,-0.61,180120,55,0.17,3275,3275,3270,4280,2310,3295,3274.91,3.35,0,-1,3338,3316,3273,3251,3208,3327,3262,88,985,500,2100,5,1,17595777,576,-3.25,0.31,12,0.00,-1008.00,10687.00,7951,20240327,-58.81,2783,20241209,17.68,3400,-3.68,20250226,2925,11.97,20250203,8100,-59.57,20240327,2835,15.52,20241209,1.10,N,078890,500,87 억,,589048,N,N,76,N,00,N 20250306,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,55,2,1.70,106294975,32520,162.97,3240,3295,3230,4210,2270,3240,3268.60,3.39,0,-6864,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,580,-3.27,0.31,12,0.18,-1008.00,10687.00,7951,20240327,-58.56,2783,20241209,18.40,3400,-3.09,20250226,2925,12.65,20250203,8100,-59.32,20240327,2835,16.23,20241209,1.09,N,078890,500,87 억,,595912,N,N,76,N,00,N 20250306,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,80544415,24660,123.58,3240,3290,3230,4210,2270,3240,3266.20,3.39,0,-6394,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,577,-3.25,0.31,12,0.14,-1008.00,10687.00,7951,20240327,-58.75,2783,20241209,17.86,3400,-3.53,20250226,2925,12.14,20250203,8100,-59.51,20240327,2835,15.70,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N 20250306,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,50,2,1.54,66147735,20267,101.57,3240,3290,3230,4210,2270,3240,3263.81,3.39,0,-5575,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,579,-3.26,0.31,12,0.12,-1008.00,10687.00,7951,20240327,-58.62,2783,20241209,18.22,3400,-3.24,20250226,2925,12.48,20250203,8100,-59.38,20240327,2835,16.05,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N diff --git a/078930/price/prices-20250301.csv b/078930/price/prices-20250301.csv index 4243b3974fea..8647c9824f47 100644 --- a/078930/price/prices-20250301.csv +++ b/078930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36600,400,2,1.10,13371929225,364667,101.43,36100,37100,36050,47050,25350,36200,36668.88,18.05,0,-11335,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34007,2.66,0.26,12,0.39,13734.00,142035.00,57500,20240621,-36.35,35650,20250304,2.66,41550,-11.91,20250219,35650,2.66,20250304,57500,-36.35,20240621,35650,2.66,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,1974,N,00,N +20250307,150630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,12148586275,331315,92.16,36100,37100,36050,47050,25350,36200,36667.79,18.05,0,-255,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.36,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,140627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,9613446300,262105,72.90,36100,37100,36050,47050,25350,36200,36677.85,18.05,0,15963,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.28,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,130628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36700,500,2,1.38,8118648050,221384,61.58,36100,37100,36050,47050,25350,36200,36672.25,18.05,0,26552,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34100,2.67,0.26,12,0.24,13734.00,142035.00,57500,20240621,-36.17,35650,20250304,2.95,41550,-11.67,20250219,35650,2.95,20250304,57500,-36.17,20240621,35650,2.95,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,120629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36800,600,2,1.66,6759922925,184356,51.28,36100,37100,36050,47050,25350,36200,36667.78,18.05,0,27687,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34193,2.68,0.26,12,0.20,13734.00,142035.00,57500,20240621,-36.00,35650,20250304,3.23,41550,-11.43,20250219,35650,3.23,20250304,57500,-36.00,20240621,35650,3.23,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,110628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,700,2,1.93,5513338050,150479,41.86,36100,37100,36050,47050,25350,36200,36638.60,18.05,0,26068,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34286,2.69,0.26,12,0.16,13734.00,142035.00,57500,20240621,-35.83,35650,20250304,3.51,41550,-11.19,20250219,35650,3.51,20250304,57500,-35.83,20240621,35650,3.51,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,100625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,650,2,1.80,3134753325,85955,23.91,36100,36900,36050,47050,25350,36200,36469.71,18.05,0,20180,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,34239,2.68,0.26,12,0.09,13734.00,142035.00,57500,20240621,-35.91,35650,20250304,3.37,41550,-11.31,20250219,35650,3.37,20250304,57500,-35.91,20240621,35650,3.37,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N +20250307,090630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,0,3,0.00,202001900,5594,1.56,36100,36200,36050,47050,25350,36200,36110.41,18.05,0,2046,36733,36466,36133,35866,35533,36600,36000,4646,10850,5000,26780,50,1,92915378,33635,2.64,0.25,12,0.01,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16766712,N,N,185,N,00,N 20250306,160624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,12864510050,356573,76.66,36000,36400,35800,46450,25050,35750,36078.19,18.09,0,-38244,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.38,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,185,N,00,N 20250306,150624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36200,450,2,1.26,11713994425,324793,69.83,36000,36400,35800,46450,25050,35750,36066.03,18.09,0,-38196,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33635,2.64,0.25,12,0.35,13734.00,142035.00,57500,20240621,-37.04,35650,20250304,1.54,41550,-12.88,20250219,35650,1.54,20250304,57500,-37.04,20240621,35650,1.54,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N 20250306,140623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36300,550,2,1.54,9714159950,269408,57.92,36000,36400,35800,46450,25050,35750,36057.43,18.09,0,-40210,36616,36182,35916,35482,35216,36050,35350,4646,10700,5000,26450,50,1,92915378,33728,2.64,0.26,12,0.29,13734.00,142035.00,57500,20240621,-36.87,35650,20250304,1.82,41550,-12.64,20250219,35650,1.82,20250304,57500,-36.87,20240621,35650,1.82,20250304,0.27,N,078930,5000,4645 억,,16811747,N,N,788,N,00,N diff --git a/079000/price/prices-20250301.csv b/079000/price/prices-20250301.csv index cfa84e7ca576..c5bc02e6ecf6 100644 --- a/079000/price/prices-20250301.csv +++ b/079000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-120,5,-2.24,32717240,6186,56.40,5360,5360,5230,6950,3750,5350,5288.92,0.80,0,-477,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,377,14.14,0.47,12,0.09,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4730,10.57,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-50,5,-0.93,32063490,6061,55.26,5360,5360,5240,6950,3750,5350,5290.13,0.80,0,-477,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,382,14.32,0.48,12,0.08,370.00,11013.00,8760,20240513,-39.50,4700,20240227,12.77,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4730,12.05,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,16725080,3158,28.79,5360,5360,5270,6950,3750,5350,5296.10,0.80,0,-461,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.04,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,11514520,2172,19.80,5360,5360,5270,6950,3750,5350,5301.34,0.80,0,-382,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,11208230,2114,19.27,5360,5360,5270,6950,3750,5350,5301.91,0.80,0,-382,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,9603170,1810,16.50,5360,5360,5270,6950,3750,5350,5305.62,0.80,0,-395,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-80,5,-1.50,8895160,1676,15.28,5360,5360,5270,6950,3750,5350,5307.37,0.80,0,-395,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,379,14.24,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.84,4700,20240227,12.13,5730,-8.03,20250217,5050,4.36,20250120,8760,-39.84,20240513,4730,11.42,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N +20250307,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,-40,5,-0.75,1671310,313,2.85,5360,5360,5310,6950,3750,5350,5339.65,0.80,0,-193,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,382,14.35,0.48,12,0.00,370.00,11013.00,8760,20240513,-39.38,4700,20240227,12.98,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4730,12.26,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N 20250306,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,40,2,0.75,58215900,10967,153.43,5260,5370,5250,6900,3720,5310,5308.28,0.80,0,371,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,385,14.46,0.49,12,0.15,370.00,11013.00,8760,20240513,-38.93,4700,20240227,13.83,5730,-6.63,20250217,5050,5.94,20250120,8760,-38.93,20240513,4730,13.11,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N 20250306,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,0,3,0.00,56658100,10675,149.34,5260,5370,5250,6900,3720,5310,5307.55,0.80,0,415,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,382,14.35,0.48,12,0.15,370.00,11013.00,8760,20240513,-39.38,4700,20240227,12.98,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4730,12.26,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N 20250306,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,50,2,0.94,51859850,9777,136.78,5260,5370,5250,6900,3720,5310,5304.27,0.80,0,382,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,386,14.49,0.49,12,0.14,370.00,11013.00,8760,20240513,-38.81,4700,20240227,14.04,5730,-6.46,20250217,5050,6.14,20250120,8760,-38.81,20240513,4730,13.32,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N diff --git a/079160/price/prices-20250301.csv b/079160/price/prices-20250301.csv index 1ec01eaeb871..5167c63a4307 100644 --- a/079160/price/prices-20250301.csv +++ b/079160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,30,2,0.59,598406245,116774,83.60,5080,5160,5075,6630,3570,5100,5124.48,5.80,0,37110,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8494,-4.11,1.49,12,0.07,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,150630,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,20,2,0.39,537400575,104859,75.07,5080,5160,5075,6630,3570,5100,5124.98,5.80,0,38196,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8478,-4.10,1.49,12,0.06,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,140628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5110,10,2,0.20,410076625,79983,57.26,5080,5160,5075,6630,3570,5100,5127.05,5.80,0,41377,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8461,-4.09,1.49,12,0.05,-1249.00,3441.00,7430,20240829,-31.22,4985,20250203,2.51,5490,-6.92,20250107,4985,2.51,20250203,7430,-31.22,20240829,4985,2.51,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,130629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5140,40,2,0.78,319044625,62219,44.54,5080,5160,5075,6630,3570,5100,5127.77,5.80,0,32173,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8511,-4.12,1.49,12,0.04,-1249.00,3441.00,7430,20240829,-30.82,4985,20250203,3.11,5490,-6.38,20250107,4985,3.11,20250203,7430,-30.82,20240829,4985,3.11,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,120629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5110,10,2,0.20,281586915,54917,39.32,5080,5160,5075,6630,3570,5100,5127.50,5.80,0,28202,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8461,-4.09,1.49,12,0.03,-1249.00,3441.00,7430,20240829,-31.22,4985,20250203,2.51,5490,-6.92,20250107,4985,2.51,20250203,7430,-31.22,20240829,4985,2.51,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,110628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5140,40,2,0.78,198263685,38677,27.69,5080,5160,5075,6630,3570,5100,5126.14,5.80,0,17645,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8511,-4.12,1.49,12,0.02,-1249.00,3441.00,7430,20240829,-30.82,4985,20250203,3.11,5490,-6.38,20250107,4985,3.11,20250203,7430,-30.82,20240829,4985,3.11,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,100626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,20,2,0.39,72089625,14131,10.12,5080,5130,5075,6630,3570,5100,5101.52,5.80,0,2741,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8478,-4.10,1.49,12,0.01,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N +20250307,090630,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5100,0,3,0.00,11955520,2353,1.68,5080,5100,5075,6630,3570,5100,5080.97,5.80,0,1377,5246,5172,5126,5052,5006,5210,5090,828,1530,500,3870,10,1,165580249,8445,-4.08,1.48,12,0.00,-1249.00,3441.00,7430,20240829,-31.36,4985,20250203,2.31,5490,-7.10,20250107,4985,2.31,20250203,7430,-31.36,20240829,4985,2.31,20250203,0.60,N,079160,500,827 억,,9602150,N,N,41,N,00,N 20250306,160625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5100,10,2,0.20,713068190,139219,53.63,5090,5200,5080,6610,3570,5090,5121.92,5.78,0,30272,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8445,-4.08,1.48,12,0.08,-1249.00,3441.00,7430,20240829,-31.36,4985,20250203,2.31,5490,-7.10,20250107,4985,2.31,20250203,7430,-31.36,20240829,4985,2.31,20250203,0.61,N,079160,500,827 억,,9571958,N,N,41,N,00,N 20250306,150624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,30,2,0.59,674529630,131674,50.72,5090,5200,5080,6610,3570,5090,5122.72,5.78,0,30154,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8478,-4.10,1.49,12,0.08,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N 20250306,140623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,30,2,0.59,609395900,118940,45.82,5090,5200,5080,6610,3570,5090,5123.56,5.78,0,25998,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8478,-4.10,1.49,12,0.07,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N diff --git a/079170/price/prices-20250301.csv b/079170/price/prices-20250301.csv index 70a5118056df..a807a73065f9 100644 --- a/079170/price/prices-20250301.csv +++ b/079170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,70,2,1.04,72486825,10763,294.15,6700,6790,6680,8710,4690,6700,6734.82,5.14,0,203,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,352,22.64,0.57,12,0.21,299.00,11902.00,8900,20241105,-23.93,5330,20240805,27.02,7290,-7.13,20250212,6260,8.15,20250203,8900,-23.93,20241105,5330,27.02,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,50,2,0.75,59512065,8834,241.43,6700,6790,6680,8710,4690,6700,6736.71,5.14,0,212,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,351,22.58,0.57,12,0.17,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,80,2,1.19,38377955,5693,155.59,6700,6790,6680,8710,4690,6700,6741.25,5.14,0,10,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,353,22.68,0.57,12,0.11,299.00,11902.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,130629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,40,2,0.60,30550855,4532,123.86,6700,6790,6680,8710,4690,6700,6741.14,5.14,0,-61,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,350,22.54,0.57,12,0.09,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,50,2,0.75,19295595,2866,78.33,6700,6780,6680,8710,4690,6700,6732.59,5.14,0,-66,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,351,22.58,0.57,12,0.06,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,40,2,0.60,19093085,2836,77.51,6700,6780,6680,8710,4690,6700,6732.40,5.14,0,-66,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,350,22.54,0.57,12,0.05,299.00,11902.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,100626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,70,2,1.04,12751500,1895,51.79,6700,6780,6680,8710,4690,6700,6729.02,5.14,0,-144,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,352,22.64,0.57,12,0.04,299.00,11902.00,8900,20241105,-23.93,5330,20240805,27.02,7290,-7.13,20250212,6260,8.15,20250203,8900,-23.93,20241105,5330,27.02,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N +20250307,090631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,454990,68,1.86,6700,6700,6680,8710,4690,6700,6691.03,5.14,0,-5,6806,6752,6726,6672,6646,6740,6660,26,2010,500,4690,10,1,5200000,347,22.34,0.56,12,0.00,299.00,11902.00,8900,20241105,-24.94,5330,20240805,25.33,7290,-8.37,20250212,6260,6.71,20250203,8900,-24.94,20241105,5330,25.33,20240805,0.95,N,079170,500,26 억,,267398,N,N,0,N,00,N 20250306,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-50,5,-0.74,24690170,3659,39.85,6750,6780,6700,8770,4730,6750,6747.79,5.14,0,-142,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,348,22.41,0.56,12,0.07,299.00,11902.00,8900,20241105,-24.72,5330,20240805,25.70,7290,-8.09,20250212,6260,7.03,20250203,8900,-24.72,20241105,5330,25.70,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N 20250306,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,0,3,0.00,23791610,3525,38.39,6750,6780,6700,8770,4730,6750,6749.39,5.14,0,-163,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,351,22.58,0.57,12,0.07,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N 20250306,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,0,3,0.00,23401750,3467,37.76,6750,6780,6700,8770,4730,6750,6749.86,5.14,0,-184,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,351,22.58,0.57,12,0.07,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N diff --git a/079190/price/prices-20250301.csv b/079190/price/prices-20250301.csv index d7423a62b384..e444402566f5 100644 --- a/079190/price/prices-20250301.csv +++ b/079190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160627,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,6,2,1.30,18207337,39471,118.66,461,472,451,599,323,461,461.28,0.79,0,-2106,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,179,6.23,0.78,12,0.10,75.00,601.00,1091,20240820,-57.20,451,20250307,3.55,609,-23.32,20250108,451,3.55,20250307,1091,-57.20,20240820,451,3.55,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,150631,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,465,4,2,0.87,16846739,36535,109.84,461,472,451,599,323,461,461.11,0.79,0,-2011,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,178,6.20,0.77,12,0.10,75.00,601.00,1091,20240820,-57.38,451,20250307,3.10,609,-23.65,20250108,451,3.10,20250307,1091,-57.38,20240820,451,3.10,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,140628,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,470,9,2,1.95,15648955,33960,102.10,461,472,451,599,323,461,460.81,0.79,0,-1743,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,180,6.27,0.78,12,0.09,75.00,601.00,1091,20240820,-56.92,451,20250307,4.21,609,-22.82,20250108,451,4.21,20250307,1091,-56.92,20240820,451,4.21,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,130629,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,468,7,2,1.52,15501464,33646,101.15,461,472,451,599,323,461,460.72,0.79,0,-1715,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,180,6.24,0.78,12,0.09,75.00,601.00,1091,20240820,-57.10,451,20250307,3.77,609,-23.15,20250108,451,3.77,20250307,1091,-57.10,20240820,451,3.77,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,120630,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,458,-3,5,-0.65,8290078,18112,54.45,461,464,451,599,323,461,457.70,0.79,0,-909,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,176,6.11,0.76,12,0.05,75.00,601.00,1091,20240820,-58.02,451,20250307,1.55,609,-24.79,20250108,451,1.55,20250307,1091,-58.02,20240820,451,1.55,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,110629,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,458,-3,5,-0.65,5560608,12127,36.46,461,464,451,599,323,461,458.52,0.79,0,-865,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,176,6.11,0.76,12,0.03,75.00,601.00,1091,20240820,-58.02,451,20250307,1.55,609,-24.79,20250108,451,1.55,20250307,1091,-58.02,20240820,451,1.55,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,100627,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,460,-1,5,-0.22,5078624,11079,33.31,461,464,451,599,323,461,458.39,0.79,0,-369,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,176,6.13,0.77,12,0.03,75.00,601.00,1091,20240820,-57.84,451,20250307,2.00,609,-24.47,20250108,451,2.00,20250307,1091,-57.84,20240820,451,2.00,20250307,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N +20250307,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,3,2,0.65,211759,459,1.38,461,464,461,599,323,461,461.38,0.79,0,-69,476,468,464,456,452,466,454,192,138,500,310,1,1,38355514,178,6.19,0.77,12,0.00,75.00,601.00,1091,20240820,-57.47,460,20250306,0.87,609,-23.81,20250108,460,0.87,20250306,1091,-57.47,20240820,460,0.87,20250306,0.17,N,079190,500,191 억,,301368,N,N,0,N,00,N 20250306,160625,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,461,-7,5,-1.50,15412078,33262,61.52,468,472,460,608,328,468,463.35,0.77,0,-2582,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,177,6.15,0.77,12,0.09,75.00,601.00,1091,20240820,-57.75,460,20250306,0.22,609,-24.30,20250108,460,0.22,20250306,1091,-57.75,20240820,460,0.22,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N 20250306,150625,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,463,-5,5,-1.07,12931907,27885,51.57,468,472,460,608,328,468,463.76,0.77,0,-2104,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,178,6.17,0.77,12,0.07,75.00,601.00,1091,20240820,-57.56,460,20250306,0.65,609,-23.97,20250108,460,0.65,20250306,1091,-57.56,20240820,460,0.65,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N 20250306,140624,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,-1,5,-0.21,12299559,26521,49.05,468,472,460,608,328,468,463.77,0.77,0,-2659,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.07,75.00,601.00,1091,20240820,-57.20,460,20250306,1.52,609,-23.32,20250108,460,1.52,20250306,1091,-57.20,20240820,460,1.52,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N diff --git a/079370/price/prices-20250301.csv b/079370/price/prices-20250301.csv index 807c96086452..baf53a1060b6 100644 --- a/079370/price/prices-20250301.csv +++ b/079370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14470,-100,5,-0.69,3062386420,209250,72.91,14450,15020,14270,18940,10200,14570,14635.20,2.41,0,-9528,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4488,45.22,1.47,12,0.67,320.00,9813.00,22800,20240228,-36.54,10210,20241209,41.72,16800,-13.87,20250219,11970,20.89,20250102,21950,-34.08,20240307,10210,41.72,20241209,4.19,N,079370,500,155 억,,748169,N,N,368,N,00,N +20250307,150631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14490,-80,5,-0.55,2874426820,196245,68.38,14450,15020,14270,18940,10200,14570,14647.13,2.41,0,-11139,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4494,45.28,1.48,12,0.63,320.00,9813.00,22800,20240228,-36.45,10210,20241209,41.92,16800,-13.75,20250219,11970,21.05,20250102,21950,-33.99,20240307,10210,41.92,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,140629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14460,-110,5,-0.75,2441173340,166316,57.95,14450,15020,14270,18940,10200,14570,14677.92,2.41,0,-13601,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4485,45.19,1.47,12,0.54,320.00,9813.00,22800,20240228,-36.58,10210,20241209,41.63,16800,-13.93,20250219,11970,20.80,20250102,21950,-34.12,20240307,10210,41.63,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,130629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14450,-120,5,-0.82,2153209030,146533,51.05,14450,15020,14270,18940,10200,14570,14694.36,2.41,0,-4454,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4482,45.16,1.47,12,0.47,320.00,9813.00,22800,20240228,-36.62,10210,20241209,41.53,16800,-13.99,20250219,11970,20.72,20250102,21950,-34.17,20240307,10210,41.53,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,120630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,-70,5,-0.48,1885669765,128040,44.61,14450,15020,14270,18940,10200,14570,14727.19,2.41,0,-7104,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4497,45.31,1.48,12,0.41,320.00,9813.00,22800,20240228,-36.40,10210,20241209,42.02,16800,-13.69,20250219,11970,21.14,20250102,21950,-33.94,20240307,10210,42.02,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,110629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14620,50,2,0.34,1490929950,100909,35.16,14450,15020,14270,18940,10200,14570,14774.99,2.41,0,-3920,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4535,45.69,1.49,12,0.33,320.00,9813.00,22800,20240228,-35.88,10210,20241209,43.19,16800,-12.98,20250219,11970,22.14,20250102,21950,-33.39,20240307,10210,43.19,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,100627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,200,2,1.37,1149346770,77777,27.10,14450,15020,14270,18940,10200,14570,14777.46,2.41,0,1856,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4581,46.16,1.51,12,0.25,320.00,9813.00,22800,20240228,-35.22,10210,20241209,44.66,16800,-12.08,20250219,11970,23.39,20250102,21950,-32.71,20240307,10210,44.66,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N +20250307,090631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14550,-20,5,-0.14,166239750,11508,4.01,14450,14650,14270,18940,10200,14570,14445.58,2.41,0,1858,15430,15000,14760,14330,14090,14880,14210,155,4370,500,10490,10,1,31016990,4513,45.47,1.48,12,0.04,320.00,9813.00,22800,20240228,-36.18,10210,20241209,42.51,16800,-13.39,20250219,11970,21.55,20250102,21950,-33.71,20240307,10210,42.51,20241209,4.19,N,079370,500,155 억,,748169,N,N,633,N,00,N 20250306,160626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-420,5,-2.80,4242897775,286138,111.40,15190,15190,14520,19480,10500,14990,14828.19,2.49,0,-26010,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4519,45.53,1.48,12,0.92,320.00,9813.00,22800,20240228,-36.10,10210,20241209,42.70,16800,-13.27,20250219,11970,21.72,20250102,21950,-33.62,20240307,10210,42.70,20241209,4.25,N,079370,500,155 억,,772767,N,N,611,N,00,N 20250306,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-420,5,-2.80,4083106585,275166,107.13,15190,15190,14520,19480,10500,14990,14838.70,2.49,0,-28662,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4519,45.53,1.48,12,0.89,320.00,9813.00,22800,20240228,-36.10,10210,20241209,42.70,16800,-13.27,20250219,11970,21.72,20250102,21950,-33.62,20240307,10210,42.70,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N 20250306,140624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14620,-370,5,-2.47,3671822570,246950,96.14,15190,15190,14580,19480,10500,14990,14868.69,2.49,0,-31762,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4535,45.69,1.49,12,0.80,320.00,9813.00,22800,20240228,-35.88,10210,20241209,43.19,16800,-12.98,20250219,11970,22.14,20250102,21950,-33.39,20240307,10210,43.19,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N diff --git a/079430/price/prices-20250301.csv b/079430/price/prices-20250301.csv index 57d4ac923a2b..a73e3b5b03c9 100644 --- a/079430/price/prices-20250301.csv +++ b/079430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7490,10,2,0.13,169006880,22649,235.93,7560,7560,7400,9720,5240,7480,7462.00,3.67,0,8596,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1538,-4.51,0.38,12,0.11,-1662.00,19756.00,11800,20240521,-36.53,7060,20241209,6.09,7990,-6.26,20250210,7250,3.31,20250212,11800,-36.53,20240521,7060,6.09,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,150631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7460,-20,5,-0.27,162821980,21819,227.28,7560,7560,7400,9720,5240,7480,7462.39,3.67,0,8474,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1532,-4.49,0.38,12,0.11,-1662.00,19756.00,11800,20240521,-36.78,7060,20241209,5.67,7990,-6.63,20250210,7250,2.90,20250212,11800,-36.78,20240521,7060,5.67,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,140629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7470,-10,5,-0.13,122717640,16431,171.16,7560,7560,7400,9720,5240,7480,7468.67,3.67,0,7952,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1534,-4.49,0.38,12,0.08,-1662.00,19756.00,11800,20240521,-36.69,7060,20241209,5.81,7990,-6.51,20250210,7250,3.03,20250212,11800,-36.69,20240521,7060,5.81,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,130630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7490,10,2,0.13,110133130,14749,153.64,7560,7560,7400,9720,5240,7480,7467.16,3.67,0,7536,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1538,-4.51,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.53,7060,20241209,6.09,7990,-6.26,20250210,7250,3.31,20250212,11800,-36.53,20240521,7060,6.09,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,120631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,20,2,0.27,91344270,12246,127.56,7560,7560,7400,9720,5240,7480,7459.11,3.67,0,5782,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1540,-4.51,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,110629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7540,60,2,0.80,84059700,11276,117.46,7560,7560,7400,9720,5240,7480,7454.74,3.67,0,5178,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1548,-4.54,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.10,7060,20241209,6.80,7990,-5.63,20250210,7250,4.00,20250212,11800,-36.10,20240521,7060,6.80,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,100627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7510,30,2,0.40,78225020,10500,109.38,7560,7560,7400,9720,5240,7480,7450.00,3.67,0,4894,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1542,-4.52,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.36,7060,20241209,6.37,7990,-6.01,20250210,7250,3.59,20250212,11800,-36.36,20240521,7060,6.37,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N +20250307,090631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7470,-10,5,-0.13,39673820,5352,55.75,7560,7560,7400,9720,5240,7480,7412.90,3.67,0,2413,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1534,-4.49,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.69,7060,20241209,5.81,7990,-6.51,20250210,7250,3.03,20250212,11800,-36.69,20240521,7060,5.81,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N 20250306,160626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,-20,5,-0.27,72263115,9600,79.29,7700,7700,7450,9750,5250,7500,7527.41,3.68,0,-2617,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1536,-4.50,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.60,N,079430,1000,205 억,,755688,N,N,4,N,00,N 20250306,150625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,0,3,0.00,61177005,8118,67.05,7700,7700,7450,9750,5250,7500,7535.97,3.68,0,-2518,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1540,-4.51,0.38,12,0.04,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N 20250306,140624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7515,15,2,0.20,53508275,7096,58.61,7700,7700,7450,9750,5250,7500,7540.62,3.68,0,-1876,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1543,-4.52,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.31,7060,20241209,6.44,7990,-5.94,20250210,7250,3.66,20250212,11800,-36.31,20240521,7060,6.44,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N diff --git a/079550/price/prices-20250301.csv b/079550/price/prices-20250301.csv index 96f2c21b273d..b02cd5200446 100644 --- a/079550/price/prices-20250301.csv +++ b/079550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160628,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,319000,-1500,5,-0.47,111334902500,351412,76.69,320500,323000,309250,416500,224500,320500,316815.03,28.01,0,-8411,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,70180,40.11,6.64,12,1.60,7953.00,48076.00,324500,20250306,-1.69,131200,20240223,143.14,324500,-1.69,20250306,208000,53.37,20250120,324500,-1.69,20250306,149900,112.81,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,201,N,00,N +20250307,150631,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,318000,-2500,5,-0.78,105185358250,332083,72.47,320500,323000,309250,416500,224500,320500,316740.75,28.01,0,-12319,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,69960,39.98,6.61,12,1.51,7953.00,48076.00,324500,20250306,-2.00,131200,20240223,142.38,324500,-2.00,20250306,208000,52.88,20250120,324500,-2.00,20250306,149900,112.14,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,140629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,319000,-1500,5,-0.47,88712813250,280660,61.25,320500,322500,309250,416500,224500,320500,316081.65,28.01,0,-8840,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,70180,40.11,6.64,12,1.28,7953.00,48076.00,324500,20250306,-1.69,131200,20240223,143.14,324500,-1.69,20250306,208000,53.37,20250120,324500,-1.69,20250306,149900,112.81,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,130630,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,316500,-4000,5,-1.25,71665718000,226971,49.53,320500,322500,309250,416500,224500,320500,315741.99,28.01,0,2473,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,69630,39.80,6.58,12,1.03,7953.00,48076.00,324500,20250306,-2.47,131200,20240223,141.23,324500,-2.47,20250306,208000,52.16,20250120,324500,-2.47,20250306,149900,111.14,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,120631,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,315500,-5000,5,-1.56,61651698500,195294,42.62,320500,322500,309250,416500,224500,320500,315679.12,28.01,0,4078,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,69410,39.67,6.56,12,0.89,7953.00,48076.00,324500,20250306,-2.77,131200,20240223,140.47,324500,-2.77,20250306,208000,51.68,20250120,324500,-2.77,20250306,149900,110.47,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,110630,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,-8000,5,-2.50,51756429250,163717,35.73,320500,322500,309250,416500,224500,320500,316125.41,28.01,0,-2027,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,68750,39.29,6.50,12,0.74,7953.00,48076.00,324500,20250306,-3.70,131200,20240223,138.19,324500,-3.70,20250306,208000,50.24,20250120,324500,-3.70,20250306,149900,108.47,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,100627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,314500,-6000,5,-1.87,34610209250,108721,23.73,320500,322500,312000,416500,224500,320500,318333.65,28.01,0,-5474,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,69190,39.54,6.54,12,0.49,7953.00,48076.00,324500,20250306,-3.08,131200,20240223,139.71,324500,-3.08,20250306,208000,51.20,20250120,324500,-3.08,20250306,149900,109.81,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N +20250307,090632,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,317000,-3500,5,-1.09,8385279500,26374,5.76,320500,321000,315000,416500,224500,320500,317907.56,28.01,0,2811,338833,329666,315333,306166,291833,334250,310750,1100,96000,5000,237170,500,1,22000000,69740,39.86,6.59,12,0.12,7953.00,48076.00,324500,20250306,-2.31,131200,20240223,141.62,324500,-2.31,20250306,208000,52.40,20250120,324500,-2.31,20250306,149900,111.47,20240523,1.10,N,079550,5000,1100 억,,6161711,N,N,788,N,00,N 20250306,160626,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,17500,2,5.78,144466050750,455377,112.02,308000,324500,301000,393500,212500,303000,317235.62,27.70,0,63938,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70510,40.30,6.67,12,2.07,7953.00,48076.00,324500,20250306,-1.23,131200,20240223,144.28,324500,-1.23,20250306,208000,54.09,20250120,324500,-1.23,20250306,149900,113.81,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,788,N,00,N 20250306,150626,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,17500,2,5.78,135352965500,426934,105.02,308000,324500,301000,393500,212500,303000,317035.00,27.70,0,52989,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70510,40.30,6.67,12,1.94,7953.00,48076.00,324500,20250306,-1.23,131200,20240223,144.28,324500,-1.23,20250306,208000,54.09,20250120,324500,-1.23,20250306,149900,113.81,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N 20250306,140625,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320000,17000,2,5.61,123099634250,388694,95.62,308000,324500,301000,393500,212500,303000,316700.77,27.70,0,40011,321000,312000,298000,289000,275000,316500,293500,1100,90500,5000,224220,500,1,22000000,70400,40.24,6.66,12,1.77,7953.00,48076.00,324500,20250306,-1.39,131200,20240223,143.90,324500,-1.39,20250306,208000,53.85,20250120,324500,-1.39,20250306,149900,113.48,20240523,1.10,N,079550,5000,1100 억,,6093372,N,N,413,N,00,N diff --git a/079650/price/prices-20250301.csv b/079650/price/prices-20250301.csv index 9020d60200af..c97e43bd8196 100644 --- a/079650/price/prices-20250301.csv +++ b/079650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-12,5,-0.97,2307568,1875,24.20,1242,1242,1211,1614,870,1242,1230.70,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.77,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1389,-11.45,20250117,1184,3.89,20250213,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,150632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,-13,5,-1.05,2114493,1718,22.18,1242,1242,1211,1614,870,1242,1230.79,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.76,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1748,-29.69,20240315,862,42.58,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,140629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-19,5,-1.53,1882521,1529,19.74,1242,1242,1211,1614,870,1242,1231.21,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,130630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-19,5,-1.53,1882521,1529,19.74,1242,1242,1211,1614,870,1242,1231.21,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,120631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,-11,5,-0.89,1298001,1050,13.55,1242,1242,1211,1614,870,1242,1236.19,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.78,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.58,862,20240805,42.81,1389,-11.38,20250117,1184,3.97,20250213,1748,-29.58,20240315,862,42.81,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,110630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1241,-1,5,-0.08,1285651,1040,13.42,1242,1242,1211,1614,870,1242,1236.20,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,248,15.91,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.00,862,20240805,43.97,1389,-10.66,20250117,1184,4.81,20250213,1748,-29.00,20240315,862,43.97,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,100628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-18,5,-1.45,1261049,1020,13.17,1242,1242,1211,1614,870,1242,1236.32,0.26,0,-17,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.69,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.98,862,20240805,42.00,1389,-11.88,20250117,1184,3.38,20250213,1748,-29.98,20240315,862,42.00,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N +20250307,090632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,0,3,0.00,878216,708,9.14,1242,1242,1238,1614,870,1242,1240.42,0.26,0,-9,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,248,15.92,0.35,12,0.00,78.00,3524.00,1748,20240315,-28.95,862,20240805,44.08,1389,-10.58,20250117,1184,4.90,20250213,1748,-28.95,20240315,862,44.08,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N 20250306,160627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,27,2,2.22,9481397,7747,456.51,1215,1255,1215,1579,851,1215,1223.88,0.22,0,-1261,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,248,15.92,0.35,12,0.04,78.00,3524.00,1748,20240315,-28.95,862,20240805,44.08,1389,-10.58,20250117,1184,4.90,20250213,1748,-28.95,20240315,862,44.08,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N 20250306,150626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,16,2,1.32,8620038,7047,415.26,1215,1255,1215,1579,851,1215,1223.22,0.22,0,-1052,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,246,15.78,0.35,12,0.04,78.00,3524.00,1748,20240315,-29.58,862,20240805,42.81,1389,-11.38,20250117,1184,3.97,20250213,1748,-29.58,20240315,862,42.81,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N 20250306,140625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,17,2,1.40,8432954,6895,406.31,1215,1255,1215,1579,851,1215,1223.05,0.22,0,-1052,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,246,15.79,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1389,-11.30,20250117,1184,4.05,20250213,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N diff --git a/079810/price/prices-20250301.csv b/079810/price/prices-20250301.csv index d45deece2b3e..722f291ca381 100644 --- a/079810/price/prices-20250301.csv +++ b/079810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,20,2,0.34,474834425,78969,47.50,5940,6140,5865,7720,4160,5940,6012.92,0.99,0,907,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1313,112.45,0.90,12,0.36,53.00,6614.00,16990,20240223,-64.92,4580,20241209,30.13,7850,-24.08,20250224,5070,17.55,20250102,15900,-62.52,20240314,4580,30.13,20241209,1.21,N,079810,500,110 억,,217123,N,N,1,N,00,N +20250307,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,60,2,1.01,441643315,73410,44.16,5940,6140,5865,7720,4160,5940,6016.12,0.99,0,-690,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1322,113.21,0.91,12,0.33,53.00,6614.00,16990,20240223,-64.69,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,70,2,1.18,396963345,65968,39.68,5940,6140,5865,7720,4160,5940,6017.51,0.99,0,298,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1324,113.40,0.91,12,0.30,53.00,6614.00,16990,20240223,-64.63,4580,20241209,31.22,7850,-23.44,20250224,5070,18.54,20250102,15900,-62.20,20240314,4580,31.22,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,90,2,1.52,332608105,55321,33.28,5940,6140,5865,7720,4160,5940,6012.33,0.99,0,787,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1328,113.77,0.91,12,0.25,53.00,6614.00,16990,20240223,-64.51,4580,20241209,31.66,7850,-23.18,20250224,5070,18.93,20250102,15900,-62.08,20240314,4580,31.66,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,60,2,1.01,277216030,46096,27.73,5940,6140,5865,7720,4160,5940,6013.88,0.99,0,1978,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1322,113.21,0.91,12,0.21,53.00,6614.00,16990,20240223,-64.69,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,140,2,2.36,207547255,34538,20.78,5940,6140,5865,7720,4160,5940,6009.24,0.99,0,2245,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1339,114.72,0.92,12,0.16,53.00,6614.00,16990,20240223,-64.21,4580,20241209,32.75,7850,-22.55,20250224,5070,19.92,20250102,15900,-61.76,20240314,4580,32.75,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,100628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,90,2,1.52,149451890,24970,15.02,5940,6110,5865,7720,4160,5940,5985.26,0.99,0,961,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1328,113.77,0.91,12,0.11,53.00,6614.00,16990,20240223,-64.51,4580,20241209,31.66,7850,-23.18,20250224,5070,18.93,20250102,15900,-62.08,20240314,4580,31.66,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N +20250307,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,10,2,0.17,28917890,4877,2.93,5940,5990,5910,7720,4160,5940,5929.44,0.99,0,1901,6513,6226,6083,5796,5653,6155,5725,110,1780,500,4150,10,1,22028094,1311,112.26,0.90,12,0.02,53.00,6614.00,16990,20240223,-64.98,4580,20241209,29.91,7850,-24.20,20250224,5070,17.36,20250102,15900,-62.58,20240314,4580,29.91,20241209,1.21,N,079810,500,110 억,,217123,N,N,34,N,00,N 20250306,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-280,5,-4.50,1004450805,165489,281.20,6250,6370,5940,8080,4360,6220,6069.75,0.98,0,-5671,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1308,112.08,0.90,12,0.75,53.00,6614.00,17420,20240222,-65.90,4580,20241209,29.69,7850,-24.33,20250224,5070,17.16,20250102,15980,-62.83,20240306,4580,29.69,20241209,1.20,N,079810,500,110 억,,216744,N,N,34,N,00,N 20250306,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-250,5,-4.02,963020245,158521,269.36,6250,6370,5960,8080,4360,6220,6075.03,0.98,0,-2300,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1315,112.64,0.90,12,0.72,53.00,6614.00,17420,20240222,-65.73,4580,20241209,30.35,7850,-23.95,20250224,5070,17.75,20250102,15980,-62.64,20240306,4580,30.35,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N 20250306,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-230,5,-3.70,850309675,139673,237.33,6250,6370,5990,8080,4360,6220,6087.86,0.98,0,5359,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1319,113.02,0.91,12,0.63,53.00,6614.00,17420,20240222,-65.61,4580,20241209,30.79,7850,-23.69,20250224,5070,18.15,20250102,15980,-62.52,20240306,4580,30.79,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N diff --git a/079900/price/prices-20250301.csv b/079900/price/prices-20250301.csv index 488dbf140ed8..38d084481f9f 100644 --- a/079900/price/prices-20250301.csv +++ b/079900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,61300,2200,2,3.72,61865389250,1031162,171.02,58700,61500,57100,76800,41400,59100,59986.43,0.99,0,-15682,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8945,32.52,8.35,12,7.07,1885.00,7337.00,71900,20250213,-14.74,14500,20241002,322.76,71900,-14.74,20250213,34200,79.24,20250110,71900,-14.74,20250213,14500,322.76,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,150632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60400,1300,2,2.20,54666773750,913304,151.47,58700,61200,57100,76800,41400,59100,59859.33,0.99,0,-3393,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8814,32.04,8.23,12,6.26,1885.00,7337.00,71900,20250213,-15.99,14500,20241002,316.55,71900,-15.99,20250213,34200,76.61,20250110,71900,-15.99,20250213,14500,316.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,140630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59600,500,2,0.85,42265807000,708667,117.53,58700,61000,57100,76800,41400,59100,59644.31,0.99,0,4785,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8697,31.62,8.12,12,4.86,1885.00,7337.00,71900,20250213,-17.11,14500,20241002,311.03,71900,-17.11,20250213,34200,74.27,20250110,71900,-17.11,20250213,14500,311.03,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,130631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60300,1200,2,2.03,37896223400,636153,105.51,58700,61000,57100,76800,41400,59100,59573.87,0.99,0,-5254,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8799,31.99,8.22,12,4.36,1885.00,7337.00,71900,20250213,-16.13,14500,20241002,315.86,71900,-16.13,20250213,34200,76.32,20250110,71900,-16.13,20250213,14500,315.86,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,120632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59800,700,2,1.18,34031383800,572070,94.88,58700,61000,57100,76800,41400,59100,59490.84,0.99,0,-19142,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8726,31.72,8.15,12,3.92,1885.00,7337.00,71900,20250213,-16.83,14500,20241002,312.41,71900,-16.83,20250213,34200,74.85,20250110,71900,-16.83,20250213,14500,312.41,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,110630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60400,1300,2,2.20,27765273600,467675,77.56,58700,61000,57100,76800,41400,59100,59371.02,0.99,0,-2158,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8814,32.04,8.23,12,3.20,1885.00,7337.00,71900,20250213,-15.99,14500,20241002,316.55,71900,-15.99,20250213,34200,76.61,20250110,71900,-15.99,20250213,14500,316.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,100628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58650,-450,5,-0.76,10925193800,186411,30.92,58700,59800,57100,76800,41400,59100,58597.46,0.99,0,-17126,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8559,31.11,7.99,12,1.28,1885.00,7337.00,71900,20250213,-18.43,14500,20241002,304.48,71900,-18.43,20250213,34200,71.49,20250110,71900,-18.43,20250213,14500,304.48,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N +20250307,090632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57500,-1600,5,-2.71,2486204850,42925,7.12,58700,58700,57100,76800,41400,59100,57800.26,0.99,0,-13037,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8391,30.50,7.84,12,0.29,1885.00,7337.00,71900,20250213,-20.03,14500,20241002,296.55,71900,-20.03,20250213,34200,68.13,20250110,71900,-20.03,20250213,14500,296.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N 20250306,160627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59100,400,2,0.68,34389300450,592290,21.74,58900,59200,56700,76300,41100,58700,58054.98,1.19,0,-28608,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8624,31.35,8.06,12,4.06,1885.00,7337.00,71900,20250213,-17.80,14500,20241002,307.59,71900,-17.80,20250213,34200,72.81,20250110,71900,-17.80,20250213,14500,307.59,20241002,3.01,N,079900,500,87 억,,174346,N,N,3,N,00,N 20250306,150626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58100,-600,5,-1.02,32001910000,551709,20.25,58900,59200,56700,76300,41100,58700,58000.56,1.19,0,-24056,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8478,30.82,7.92,12,3.78,1885.00,7337.00,71900,20250213,-19.19,14500,20241002,300.69,71900,-19.19,20250213,34200,69.88,20250110,71900,-19.19,20250213,14500,300.69,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N 20250306,140625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58750,50,2,0.09,27605085850,476592,17.50,58900,59200,56700,76300,41100,58700,57916.01,1.19,0,-24512,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8573,31.17,8.01,12,3.27,1885.00,7337.00,71900,20250213,-18.29,14500,20241002,305.17,71900,-18.29,20250213,34200,71.78,20250110,71900,-18.29,20250213,14500,305.17,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N diff --git a/079940/price/prices-20250301.csv b/079940/price/prices-20250301.csv index ef205c34ab5c..1e4b90ba1732 100644 --- a/079940/price/prices-20250301.csv +++ b/079940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,-270,5,-1.77,361974000,24039,166.45,15270,15290,14880,19870,10710,15290,15057.78,29.87,0,-2408,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2033,12.69,1.35,12,0.18,1184.00,11131.00,24350,20240314,-38.32,12300,20240805,22.11,19690,-23.72,20250211,14880,0.94,20250307,24350,-38.32,20240314,12300,22.11,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,150633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14930,-360,5,-2.35,339115300,22512,155.88,15270,15290,14880,19870,10710,15290,15063.76,29.87,0,-2247,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2021,12.61,1.34,12,0.17,1184.00,11131.00,24350,20240314,-38.69,12300,20240805,21.38,19690,-24.17,20250211,14880,0.34,20250307,24350,-38.69,20240314,12300,21.38,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,140630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-280,5,-1.83,256823250,17005,117.75,15270,15290,14990,19870,10710,15290,15102.81,29.87,0,-1454,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2032,12.68,1.35,12,0.13,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14900,0.74,20250304,24350,-38.36,20240314,12300,22.03,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,130631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15090,-200,5,-1.31,220648480,14597,101.07,15270,15290,14990,19870,10710,15290,15116.02,29.87,0,-844,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2043,12.74,1.36,12,0.11,1184.00,11131.00,24350,20240314,-38.03,12300,20240805,22.68,19690,-23.36,20250211,14900,1.28,20250304,24350,-38.03,20240314,12300,22.68,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,120632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-280,5,-1.83,204429585,13518,93.60,15270,15290,14990,19870,10710,15290,15122.77,29.87,0,-904,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2032,12.68,1.35,12,0.10,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14900,0.74,20250304,24350,-38.36,20240314,12300,22.03,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,110631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15120,-170,5,-1.11,139668095,9207,63.75,15270,15290,15050,19870,10710,15290,15169.77,29.87,0,-67,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2047,12.77,1.36,12,0.07,1184.00,11131.00,24350,20240314,-37.91,12300,20240805,22.93,19690,-23.21,20250211,14900,1.48,20250304,24350,-37.91,20240314,12300,22.93,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,100628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15150,-140,5,-0.92,98592760,6495,44.97,15270,15290,15050,19870,10710,15290,15179.79,29.87,0,912,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2051,12.80,1.36,12,0.05,1184.00,11131.00,24350,20240314,-37.78,12300,20240805,23.17,19690,-23.06,20250211,14900,1.68,20250304,24350,-37.78,20240314,12300,23.17,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N +20250307,090633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15280,-10,5,-0.07,10035910,658,4.56,15270,15280,15230,19870,10710,15290,15252.14,29.87,0,188,15650,15470,15350,15170,15050,15410,15110,68,4580,500,11310,10,1,13535684,2068,12.91,1.37,12,0.00,1184.00,11131.00,24350,20240314,-37.25,12300,20240805,24.23,19690,-22.40,20250211,14900,2.55,20250304,24350,-37.25,20240314,12300,24.23,20240805,2.11,N,079940,500,67 억,,4042952,N,N,0,N,00,N 20250306,160627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15290,-130,5,-0.84,222492750,14442,113.07,15440,15530,15230,20000,10800,15420,15405.98,29.89,0,-2242,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2070,12.91,1.37,12,0.11,1184.00,11131.00,24350,20240314,-37.21,12300,20240805,24.31,19690,-22.35,20250211,14900,2.62,20250304,24350,-37.21,20240314,12300,24.31,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N 20250306,150627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15330,-90,5,-0.58,205028260,13299,104.12,15440,15530,15320,20000,10800,15420,15416.82,29.89,0,-2086,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2075,12.95,1.38,12,0.10,1184.00,11131.00,24350,20240314,-37.04,12300,20240805,24.63,19690,-22.14,20250211,14900,2.89,20250304,24350,-37.04,20240314,12300,24.63,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N 20250306,140626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15410,-10,5,-0.06,160709130,10415,81.54,15440,15530,15330,20000,10800,15420,15430.55,29.89,0,-1714,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2086,13.02,1.38,12,0.08,1184.00,11131.00,24350,20240314,-36.71,12300,20240805,25.28,19690,-21.74,20250211,14900,3.42,20250304,24350,-36.71,20240314,12300,25.28,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N diff --git a/079950/price/prices-20250301.csv b/079950/price/prices-20250301.csv index 6bbaa0ef1765..c01afa4bd227 100644 --- a/079950/price/prices-20250301.csv +++ b/079950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,15437851,23008,140.83,676,696,665,878,474,676,670.98,0.63,0,-2447,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.10,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,15320903,22835,139.77,676,696,665,878,474,676,670.94,0.63,0,-2314,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.10,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,-1,5,-0.15,5563496,8234,50.40,676,696,670,878,474,676,675.67,0.63,0,-1162,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.82,615,20241114,9.76,820,-17.68,20250113,658,2.58,20250217,1319,-48.82,20240314,615,9.76,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,4449101,6583,40.30,676,696,670,878,474,676,675.85,0.63,0,-260,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,-1,5,-0.15,4062136,6011,36.79,676,696,670,878,474,676,675.78,0.63,0,-13,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.82,615,20241114,9.76,820,-17.68,20250113,658,2.58,20250217,1319,-48.82,20240314,615,9.76,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,110631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,1,2,0.15,3191029,4717,28.87,676,696,672,878,474,676,676.50,0.63,0,-11,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.02,-754.00,1654.00,1319,20240314,-48.67,615,20241114,10.08,820,-17.44,20250113,658,2.89,20250217,1319,-48.67,20240314,615,10.08,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,685,9,2,1.33,2034538,3009,18.42,676,696,672,878,474,676,676.15,0.63,0,-47,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,159,-0.91,0.41,12,0.01,-754.00,1654.00,1319,20240314,-48.07,615,20241114,11.38,820,-16.46,20250113,658,4.10,20250217,1319,-48.07,20240314,615,11.38,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N +20250307,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,438724,649,3.97,676,676,676,878,474,676,676.00,0.63,0,0,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.00,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N 20250306,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,-7,5,-1.02,10578472,15518,132.56,683,700,670,887,479,683,681.69,0.50,0,-1143,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,157,-0.90,0.41,12,0.07,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N 20250306,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-1,5,-0.15,10086764,14794,126.38,683,700,670,887,479,683,681.81,0.50,0,-964,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,158,-0.90,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.29,615,20241114,10.89,820,-16.83,20250113,658,3.65,20250217,1319,-48.29,20240314,615,10.89,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N 20250306,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,-3,5,-0.44,7390739,10812,92.36,683,700,670,887,479,683,683.57,0.50,0,-965,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,158,-0.90,0.41,12,0.05,-754.00,1654.00,1319,20240314,-48.45,615,20241114,10.57,820,-17.07,20250113,658,3.34,20250217,1319,-48.45,20240314,615,10.57,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N diff --git a/079960/price/prices-20250301.csv b/079960/price/prices-20250301.csv index 8e0723fe5a6e..869b34dae0de 100644 --- a/079960/price/prices-20250301.csv +++ b/079960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19440,-200,5,-1.02,235184630,12050,155.02,19500,19770,19420,25500,13750,19640,19517.42,6.23,0,-321,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1528,3.25,0.47,12,0.15,5975.00,41506.00,22850,20240401,-14.92,15100,20240805,28.74,20500,-5.17,20250221,17650,10.14,20250113,22850,-14.92,20240401,15100,28.74,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,150633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19500,-140,5,-0.71,196144380,10042,129.19,19500,19770,19420,25500,13750,19640,19532.40,6.23,0,985,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1533,3.26,0.47,12,0.13,5975.00,41506.00,22850,20240401,-14.66,15100,20240805,29.14,20500,-4.88,20250221,17650,10.48,20250113,22850,-14.66,20240401,15100,29.14,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,140631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19490,-150,5,-0.76,170096650,8704,111.98,19500,19770,19420,25500,13750,19640,19542.35,6.23,0,2316,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1532,3.26,0.47,12,0.11,5975.00,41506.00,22850,20240401,-14.70,15100,20240805,29.07,20500,-4.93,20250221,17650,10.42,20250113,22850,-14.70,20240401,15100,29.07,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,130632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19570,-70,5,-0.36,166466100,8518,109.58,19500,19770,19420,25500,13750,19640,19542.86,6.23,0,2462,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1538,3.28,0.47,12,0.11,5975.00,41506.00,22850,20240401,-14.35,15100,20240805,29.60,20500,-4.54,20250221,17650,10.88,20250113,22850,-14.35,20240401,15100,29.60,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,120632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,-90,5,-0.46,152019740,7779,100.08,19500,19770,19420,25500,13750,19640,19542.32,6.23,0,2532,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1537,3.27,0.47,12,0.10,5975.00,41506.00,22850,20240401,-14.44,15100,20240805,29.47,20500,-4.63,20250221,17650,10.76,20250113,22850,-14.44,20240401,15100,29.47,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,110631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19530,-110,5,-0.56,101467750,5181,66.65,19500,19770,19430,25500,13750,19640,19584.59,6.23,0,2321,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1535,3.27,0.47,12,0.07,5975.00,41506.00,22850,20240401,-14.53,15100,20240805,29.34,20500,-4.73,20250221,17650,10.65,20250113,22850,-14.53,20240401,15100,29.34,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,100629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19660,20,2,0.10,40442720,2059,26.49,19500,19770,19430,25500,13750,19640,19641.92,6.23,0,97,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1545,3.29,0.47,12,0.03,5975.00,41506.00,22850,20240401,-13.96,15100,20240805,30.20,20500,-4.10,20250221,17650,11.39,20250113,22850,-13.96,20240401,15100,30.20,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N +20250307,090633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,-210,5,-1.07,3410040,175,2.25,19500,19500,19430,25500,13750,19640,19485.94,6.23,0,-47,19960,19800,19680,19520,19400,19740,19460,39,5860,500,14530,10,1,7860000,1527,3.25,0.47,12,0.00,5975.00,41506.00,22850,20240401,-14.97,15100,20240805,28.68,20500,-5.22,20250221,17650,10.08,20250113,22850,-14.97,20240401,15100,28.68,20240805,1.84,N,079960,500,39 억,,489552,N,N,0,N,00,N 20250306,160628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,-200,5,-1.01,152509655,7759,42.52,19840,19840,19560,25750,13890,19840,19655.84,6.27,0,-3005,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1544,3.29,0.47,12,0.10,5975.00,41506.00,22850,20240401,-14.05,15100,20240805,30.07,20500,-4.20,20250221,17650,11.27,20250113,22850,-14.05,20240401,15100,30.07,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N 20250306,150627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,-240,5,-1.21,118921885,6048,33.15,19840,19840,19560,25750,13890,19840,19663.01,6.27,0,-1967,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1541,3.28,0.47,12,0.08,5975.00,41506.00,22850,20240401,-14.22,15100,20240805,29.80,20500,-4.39,20250221,17650,11.05,20250113,22850,-14.22,20240401,15100,29.80,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N 20250306,140626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-130,5,-0.66,98719425,5017,27.50,19840,19840,19560,25750,13890,19840,19676.98,6.27,0,-1467,20200,20020,19660,19480,19120,20110,19570,39,5910,500,14680,10,1,7860000,1549,3.30,0.47,12,0.06,5975.00,41506.00,22850,20240401,-13.74,15100,20240805,30.53,20500,-3.85,20250221,17650,11.67,20250113,22850,-13.74,20240401,15100,30.53,20240805,1.84,N,079960,500,39 억,,492485,N,N,1,N,00,N diff --git a/079970/price/prices-20250301.csv b/079970/price/prices-20250301.csv index 48e20f25da9d..e6c99069f34b 100644 --- a/079970/price/prices-20250301.csv +++ b/079970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,723,-57,5,-7.31,5877391969,6717980,208.69,849,990,693,1014,546,780,874.88,2.82,0,-101647,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,72,-0.34,0.15,12,67.86,-2120.00,4811.00,4590,20240321,-84.25,550,20250228,31.45,1065,-32.11,20250113,550,31.45,20250228,2150,-66.37,20240821,175,313.14,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,717,-63,5,-8.08,5785165372,6589849,204.71,849,990,693,1014,546,780,877.89,2.82,0,-110034,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,71,-0.34,0.15,12,66.57,-2120.00,4811.00,4590,20240321,-84.38,550,20250228,30.36,1065,-32.68,20250113,550,30.36,20250228,2150,-66.65,20240821,175,309.71,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,730,-50,5,-6.41,5576916137,6296966,195.61,849,990,724,1014,546,780,885.65,2.82,0,-138540,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,72,-0.34,0.15,12,63.61,-2120.00,4811.00,4590,20240321,-84.10,550,20250228,32.73,1065,-31.46,20250113,550,32.73,20250228,2150,-66.05,20240821,175,317.14,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,33,2,4.23,5170940704,5765933,179.11,849,990,791,1014,546,780,896.81,2.82,0,-169672,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,80,-0.38,0.17,12,58.24,-2120.00,4811.00,4590,20240321,-82.29,550,20250228,47.82,1065,-23.66,20250113,550,47.82,20250228,2150,-62.19,20240821,175,364.57,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,120633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,21,2,2.69,4937415230,5479303,170.21,849,990,801,1014,546,780,901.10,2.82,0,-145122,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,79,-0.38,0.17,12,55.35,-2120.00,4811.00,4590,20240321,-82.55,550,20250228,45.64,1065,-24.79,20250113,550,45.64,20250228,2150,-62.74,20240821,175,357.71,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,119,2,15.26,4536283133,5005337,155.49,849,990,830,1014,546,780,906.29,2.82,0,-151646,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,89,-0.42,0.19,12,50.56,-2120.00,4811.00,4590,20240321,-80.41,550,20250228,63.45,1065,-15.59,20250113,550,63.45,20250228,2150,-58.19,20240821,175,413.71,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,100629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,75,2,9.62,3559919054,3897182,121.06,849,990,830,1014,546,780,913.46,2.82,0,-83648,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,85,-0.40,0.18,12,39.37,-2120.00,4811.00,4590,20240321,-81.37,550,20250228,55.45,1065,-19.72,20250113,550,55.45,20250228,2150,-60.23,20240821,175,388.57,20240718,0.00,N,079970,500,49 억,,279087,N,N,0,N,00,N +20250307,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,165,2,21.15,889913883,1014236,31.51,849,945,830,1014,546,780,877.42,2.82,0,78839,900,840,720,660,540,870,690,49,234,500,460,1,1,9899636,94,-0.45,0.20,12,10.25,-2120.00,4811.00,4590,20240321,-79.41,550,20250228,71.82,1065,-11.27,20250113,550,71.82,20250228,2150,-56.05,20240821,175,440.00,20240718,0.00,N,079970,500,49 억,,279087,Y,N,0,N,00,N 20250306,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,180,1,30.00,2381767707,3218740,928.26,601,780,600,780,420,600,739.97,2.26,0,49915,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.37,0.16,12,32.51,-2120.00,4811.00,4810,20240222,-83.78,550,20250228,41.82,1065,-26.76,20250113,550,41.82,20250228,2150,-63.72,20240821,175,345.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N 20250306,150627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,180,1,30.00,2374597947,3209548,925.61,601,780,600,780,420,600,739.85,2.26,0,49815,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.37,0.16,12,32.42,-2120.00,4811.00,4810,20240222,-83.78,550,20250228,41.82,1065,-26.76,20250113,550,41.82,20250228,2150,-63.72,20240821,175,345.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N 20250306,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,173,2,28.83,2197534237,2980764,859.63,601,780,600,780,420,600,737.24,2.26,0,29155,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.36,0.16,12,30.11,-2120.00,4811.00,4810,20240222,-83.93,550,20250228,40.55,1065,-27.42,20250113,550,40.55,20250228,2150,-64.05,20240821,175,341.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N diff --git a/079980/price/prices-20250301.csv b/079980/price/prices-20250301.csv index 747098122e06..5f9a685cf179 100644 --- a/079980/price/prices-20250301.csv +++ b/079980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,89268720,34950,100.10,2575,2595,2500,3340,1800,2570,2554.18,1.48,0,5075,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,72104110,28185,80.72,2575,2595,2525,3340,1800,2570,2558.24,1.48,0,6495,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,883,-0.82,0.31,12,0.08,-3130.00,8390.00,4250,20240308,-39.76,2315,20241115,10.58,2700,-5.19,20250228,2435,5.13,20250213,4250,-39.76,20240308,2315,10.58,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,140631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,51037270,19920,57.05,2575,2595,2525,3340,1800,2570,2562.11,1.48,0,3922,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.06,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,15,2,0.58,46663415,18226,52.20,2575,2595,2525,3340,1800,2570,2560.27,1.48,0,3546,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,892,-0.83,0.31,12,0.05,-3130.00,8390.00,4250,20240308,-39.18,2315,20241115,11.66,2700,-4.26,20250228,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,120633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,40157675,15702,44.97,2575,2595,2525,3340,1800,2570,2557.49,1.48,0,3575,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.05,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,110632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,15,2,0.58,33094200,12963,37.13,2575,2595,2525,3340,1800,2570,2552.97,1.48,0,3432,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,892,-0.83,0.31,12,0.04,-3130.00,8390.00,4250,20240308,-39.18,2315,20241115,11.66,2700,-4.26,20250228,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,100630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,19810900,7797,22.33,2575,2575,2525,3340,1800,2570,2540.84,1.48,0,1013,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,883,-0.82,0.31,12,0.02,-3130.00,8390.00,4250,20240308,-39.76,2315,20241115,10.58,2700,-5.19,20250228,2435,5.13,20250213,4250,-39.76,20240308,2315,10.58,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N +20250307,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,1624765,636,1.82,2575,2575,2550,3340,1800,2570,2554.66,1.48,0,-21,2620,2595,2570,2545,2520,2582,2532,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.00,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,511009,N,N,6,N,00,N 20250306,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2570,0,3,0.00,89588805,34914,130.59,2595,2595,2545,3340,1800,2570,2565.99,1.34,0,-151,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,887,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.53,2315,20241115,11.02,2700,-4.81,20250228,2435,5.54,20250213,4250,-39.53,20240308,2315,11.02,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,6,N,00,N 20250306,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,10,2,0.39,88140275,34349,128.48,2595,2595,2545,3340,1800,2570,2566.02,1.34,0,334,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,890,-0.82,0.31,12,0.10,-3130.00,8390.00,4250,20240308,-39.29,2315,20241115,11.45,2700,-4.44,20250228,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N 20250306,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,5,2,0.19,78890345,30736,114.97,2595,2595,2545,3340,1800,2570,2566.71,1.34,0,438,2653,2611,2568,2526,2483,2590,2505,1725,770,5000,1850,5,1,34500000,888,-0.82,0.31,12,0.09,-3130.00,8390.00,4250,20240308,-39.41,2315,20241115,11.23,2700,-4.63,20250228,2435,5.75,20250213,4250,-39.41,20240308,2315,11.23,20241115,0.27,N,079980,5000,1725 억,,460991,N,N,16,N,00,N diff --git a/080010/price/prices-20250301.csv b/080010/price/prices-20250301.csv index 06d176a4be2b..6dda2ca5c334 100644 --- a/080010/price/prices-20250301.csv +++ b/080010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,40,2,0.75,79187110,14843,237.56,5340,5400,5280,6960,3760,5360,5334.09,1.15,0,-54,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,531,8.85,0.44,12,0.15,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-80,5,-1.49,50509010,9517,152.32,5340,5360,5280,6960,3760,5360,5307.24,1.15,0,166,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,519,8.66,0.43,12,0.10,610.00,12236.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-30,5,-0.56,37666950,7090,113.48,5340,5360,5290,6960,3760,5360,5312.69,1.15,0,45,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,524,8.74,0.44,12,0.07,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-60,5,-1.12,30799280,5796,92.77,5340,5360,5300,6960,3760,5360,5313.89,1.15,0,74,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,521,8.69,0.43,12,0.06,610.00,12236.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-20,5,-0.37,16421860,3087,49.41,5340,5360,5310,6960,3760,5360,5319.68,1.15,0,84,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,525,8.75,0.44,12,0.03,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,110632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,-50,5,-0.93,11065420,2079,33.27,5340,5360,5310,6960,3760,5360,5322.47,1.15,0,7,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,522,8.70,0.43,12,0.02,610.00,12236.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,100630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-40,5,-0.75,5660580,1062,17.00,5340,5360,5310,6960,3760,5360,5330.11,1.15,0,7,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,523,8.72,0.43,12,0.01,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N +20250307,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-20,5,-0.37,416520,78,1.25,5340,5340,5340,6960,3760,5360,5340.00,1.15,0,0,5493,5426,5393,5326,5293,5410,5310,50,1600,500,3960,10,1,9835071,525,8.75,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.86,N,080010,500,50 억,,113505,N,N,0,N,00,N 20250306,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-90,5,-1.65,33446610,6211,70.11,5460,5460,5360,7080,3820,5450,5385.06,1.08,0,-123,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,527,8.79,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N 20250306,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,-70,5,-1.28,22463470,4164,47.00,5460,5460,5380,7080,3820,5450,5394.69,1.08,0,-115,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,529,8.82,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5560,-3.24,20250228,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N 20250306,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-60,5,-1.10,18642380,3454,38.99,5460,5460,5380,7080,3820,5450,5397.33,1.08,0,-37,5576,5512,5426,5362,5276,5545,5395,50,1630,500,4030,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,106628,N,N,0,N,00,N diff --git a/080160/price/prices-20250301.csv b/080160/price/prices-20250301.csv index c6d191635503..ede997ff4ce5 100644 --- a/080160/price/prices-20250301.csv +++ b/080160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,240,2,2.47,592959335,59764,131.48,9680,10060,9630,12620,6800,9710,9921.68,11.65,0,9995,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1881,18.29,1.93,12,0.32,544.00,5167.00,17200,20240223,-42.15,8980,20241115,10.80,10400,-4.33,20250221,9210,8.03,20250210,17100,-41.81,20240418,8980,10.80,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,150634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,170,2,1.75,565390275,56990,125.38,9680,10060,9630,12620,6800,9710,9920.87,11.65,0,10554,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1867,18.16,1.91,12,0.30,544.00,5167.00,17200,20240223,-42.56,8980,20241115,10.02,10400,-5.00,20250221,9210,7.27,20250210,17100,-42.22,20240418,8980,10.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,220,2,2.27,488981010,49282,108.42,9680,10060,9630,12620,6800,9710,9922.10,11.65,0,13689,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1877,18.25,1.92,12,0.26,544.00,5167.00,17200,20240223,-42.27,8980,20241115,10.58,10400,-4.52,20250221,9210,7.82,20250210,17100,-41.93,20240418,8980,10.58,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,130633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,260,2,2.68,439496770,44318,97.50,9680,10060,9630,12620,6800,9710,9916.89,11.65,0,16149,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1884,18.33,1.93,12,0.23,544.00,5167.00,17200,20240223,-42.03,8980,20241115,11.02,10400,-4.13,20250221,9210,8.25,20250210,17100,-41.70,20240418,8980,11.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,120634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9910,200,2,2.06,388251600,39167,86.17,9680,10060,9630,12620,6800,9710,9912.72,11.65,0,16904,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1873,18.22,1.92,12,0.21,544.00,5167.00,17200,20240223,-42.38,8980,20241115,10.36,10400,-4.71,20250221,9210,7.60,20250210,17100,-42.05,20240418,8980,10.36,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,110632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,230,2,2.37,363319090,36660,80.65,9680,10060,9630,12620,6800,9710,9910.50,11.65,0,17750,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1879,18.27,1.92,12,0.19,544.00,5167.00,17200,20240223,-42.21,8980,20241115,10.69,10400,-4.42,20250221,9210,7.93,20250210,17100,-41.87,20240418,8980,10.69,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,100630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,170,2,1.75,119214490,12145,26.72,9680,9890,9630,12620,6800,9710,9815.93,11.65,0,4950,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1867,18.16,1.91,12,0.06,544.00,5167.00,17200,20240223,-42.56,8980,20241115,10.02,10400,-5.00,20250221,9210,7.27,20250210,17100,-42.22,20240418,8980,10.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N +20250307,090634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,10,2,0.10,13342090,1381,3.04,9680,9720,9630,12620,6800,9710,9661.18,11.65,0,-136,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1837,17.87,1.88,12,0.01,544.00,5167.00,17200,20240223,-43.49,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N 20250306,160629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-80,5,-0.82,358662720,36600,131.45,9840,9900,9710,12720,6860,9790,9799.53,11.67,0,-1113,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1835,17.85,1.88,12,0.19,544.00,5167.00,17360,20240222,-44.07,8980,20241115,8.13,10400,-6.63,20250221,9210,5.43,20250210,17100,-43.22,20240418,8980,8.13,20241115,0.56,N,080160,500,94 억,,2205749,N,N,137,N,00,N 20250306,150628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-70,5,-0.72,332286100,33886,121.70,9840,9900,9710,12720,6860,9790,9806.00,11.67,0,-648,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1837,17.87,1.88,12,0.18,544.00,5167.00,17360,20240222,-44.01,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N 20250306,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-40,5,-0.41,274262360,27922,100.28,9840,9900,9740,12720,6860,9790,9822.45,11.67,0,290,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1843,17.92,1.89,12,0.15,544.00,5167.00,17360,20240222,-43.84,8980,20241115,8.57,10400,-6.25,20250221,9210,5.86,20250210,17100,-42.98,20240418,8980,8.57,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N diff --git a/080220/price/prices-20250301.csv b/080220/price/prices-20250301.csv index 03695170402d..dd9afe8cb6b6 100644 --- a/080220/price/prices-20250301.csv +++ b/080220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160631,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15120,820,2,5.73,86638057520,5733586,450.94,14200,15610,14100,18590,10010,14300,15110.63,0.00,0,-46882,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5208,31.11,3.23,12,16.65,486.00,4676.00,32250,20240223,-53.12,7710,20241209,96.11,20600,-26.60,20250214,8650,74.80,20250102,30550,-50.51,20240329,7710,96.11,20241209,8.00,N,080220,500,173 억,,0,N,N,378,N,00,N +20250307,150634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15050,750,2,5.24,83842649450,5548411,436.37,14200,15610,14100,18590,10010,14300,15111.13,0.00,0,-99297,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5184,30.97,3.22,12,16.11,486.00,4676.00,32250,20240223,-53.33,7710,20241209,95.20,20600,-26.94,20250214,8650,73.99,20250102,30550,-50.74,20240329,7710,95.20,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,140632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14920,620,2,4.34,64522985175,4283013,336.85,14200,15610,14100,18590,10010,14300,15064.88,0.00,0,-119629,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5139,30.70,3.19,12,12.44,486.00,4676.00,32250,20240223,-53.74,7710,20241209,93.51,20600,-27.57,20250214,8650,72.49,20250102,30550,-51.16,20240329,7710,93.51,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,130633,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15180,880,2,6.15,22527234450,1530916,120.40,14200,15220,14100,18590,10010,14300,14714.91,0.00,0,112895,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5228,31.23,3.25,12,4.44,486.00,4676.00,32250,20240223,-52.93,7710,20241209,96.89,20600,-26.31,20250214,8650,75.49,20250102,30550,-50.31,20240329,7710,96.89,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,120634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14720,420,2,2.94,17422080345,1189436,93.55,14200,15050,14100,18590,10010,14300,14647.39,0.00,0,39676,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5070,30.29,3.15,12,3.45,486.00,4676.00,32250,20240223,-54.36,7710,20241209,90.92,20600,-28.54,20250214,8650,70.17,20250102,30550,-51.82,20240329,7710,90.92,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,110633,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14600,300,2,2.10,13636610960,931474,73.26,14200,15050,14100,18590,10010,14300,14639.87,0.00,0,80635,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,5029,30.04,3.12,12,2.70,486.00,4676.00,32250,20240223,-54.73,7710,20241209,89.36,20600,-29.13,20250214,8650,68.79,20250102,30550,-52.21,20240329,7710,89.36,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,100630,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,200,2,1.40,5354261490,372390,29.29,14200,14570,14100,18590,10010,14300,14378.13,0.00,0,16793,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,4994,29.84,3.10,12,1.08,486.00,4676.00,32250,20240223,-55.04,7710,20241209,88.07,20600,-29.61,20250214,8650,67.63,20250102,30550,-52.54,20240329,7710,88.07,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N +20250307,090635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14370,70,2,0.49,1386653160,97559,7.67,14200,14400,14100,18590,10010,14300,14213.36,0.00,0,11450,15873,15086,14693,13906,13513,14890,13710,174,4290,500,9150,10,1,34442833,4949,29.57,3.07,12,0.28,486.00,4676.00,32250,20240223,-55.44,7710,20241209,86.38,20600,-30.24,20250214,8650,66.13,20250102,30550,-52.96,20240329,7710,86.38,20241209,8.00,N,080220,500,173 억,,0,N,N,1457,N,00,N 20250306,160629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14300,-860,5,-5.67,18284092910,1247506,96.65,15290,15480,14300,19700,10620,15160,14657.58,0.00,0,21881,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4925,29.42,3.06,12,3.62,486.00,4676.00,32250,20240223,-55.66,7710,20241209,85.47,20600,-30.58,20250214,8650,65.32,20250102,30550,-53.19,20240329,7710,85.47,20241209,8.20,N,080220,500,173 억,,0,N,N,1419,N,00,N 20250306,150628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14320,-840,5,-5.54,16682787255,1135663,87.99,15290,15480,14300,19700,10620,15160,14689.91,0.00,0,9918,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4932,29.47,3.06,12,3.30,486.00,4676.00,32250,20240223,-55.60,7710,20241209,85.73,20600,-30.49,20250214,8650,65.55,20250102,30550,-53.13,20240329,7710,85.73,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N 20250306,140628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14370,-790,5,-5.21,14453611915,980193,75.94,15290,15480,14350,19700,10620,15160,14745.68,0.00,0,-6370,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4949,29.57,3.07,12,2.85,486.00,4676.00,32250,20240223,-55.44,7710,20241209,86.38,20600,-30.24,20250214,8650,66.13,20250102,30550,-52.96,20240329,7710,86.38,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N diff --git a/080420/price/prices-20250301.csv b/080420/price/prices-20250301.csv index 41796cfa8fe1..2b56bea6971d 100644 --- a/080420/price/prices-20250301.csv +++ b/080420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,0,3,0.00,68822415,29452,314.15,2345,2360,2320,3060,1650,2355,2336.77,0.08,0,-561,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1877,-25.60,0.54,12,0.04,-92.00,4377.00,2595,20240226,-9.25,1601,20240806,47.10,2460,-4.27,20250221,1913,23.11,20250203,2485,-5.23,20240514,1601,47.10,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-10,5,-0.42,67489770,28886,308.12,2345,2360,2320,3060,1650,2355,2336.42,0.08,0,-484,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1869,-25.49,0.54,12,0.04,-92.00,4377.00,2595,20240226,-9.63,1601,20240806,46.47,2460,-4.67,20250221,1913,22.58,20250203,2485,-5.63,20240514,1601,46.47,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,0,3,0.00,23233495,9888,105.47,2345,2355,2320,3060,1650,2355,2349.67,0.08,0,-303,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1877,-25.60,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.25,1601,20240806,47.10,2460,-4.27,20250221,1913,23.11,20250203,2485,-5.23,20240514,1601,47.10,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-5,5,-0.21,16487475,7020,74.88,2345,2355,2320,3060,1650,2355,2348.64,0.08,0,-303,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-5,5,-0.21,14572795,6205,66.19,2345,2355,2320,3060,1650,2355,2348.56,0.08,0,-307,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,110633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-5,5,-0.21,13021870,5545,59.15,2345,2355,2320,3060,1650,2355,2348.40,0.08,0,-246,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,100631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-20,5,-0.85,2736955,1173,12.51,2345,2350,2320,3060,1650,2355,2333.29,0.08,0,-173,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1861,-25.38,0.53,12,0.00,-92.00,4377.00,2595,20240226,-10.02,1601,20240806,45.85,2460,-5.08,20250221,1913,22.06,20250203,2485,-6.04,20240514,1601,45.85,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N +20250307,090635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-25,5,-1.06,473055,203,2.17,2345,2345,2330,3060,1650,2355,2330.32,0.08,0,-3,2431,2392,2351,2312,2271,2372,2292,399,705,500,1690,5,1,79721622,1858,-25.33,0.53,12,0.00,-92.00,4377.00,2595,20240226,-10.21,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,N,080420,500,398 억,,62922,N,N,0,N,00,N 20250306,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-10,5,-0.42,21800755,9333,27.27,2390,2390,2310,3070,1660,2365,2335.88,0.08,0,-477,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1877,-25.60,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.25,1601,20240806,47.10,2460,-4.27,20250221,1913,23.11,20250203,2485,-5.23,20240514,1601,47.10,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N 20250306,150629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-5,5,-0.21,19787195,8478,24.77,2390,2390,2310,3070,1660,2365,2333.95,0.08,0,-457,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1881,-25.65,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.06,1601,20240806,47.41,2460,-4.07,20250221,1913,23.37,20250203,2485,-5.03,20240514,1601,47.41,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N 20250306,140628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-15,5,-0.63,17515420,7513,21.95,2390,2390,2310,3070,1660,2365,2331.35,0.08,0,-336,2411,2387,2341,2317,2271,2400,2330,399,705,500,1700,5,1,79721622,1873,-25.54,0.54,12,0.01,-92.00,4377.00,2595,20240226,-9.44,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,N,080420,500,398 억,,63380,N,N,0,N,00,N diff --git a/080470/price/prices-20250301.csv b/080470/price/prices-20250301.csv index 9059f797fb2e..9aaef6b68ef7 100644 --- a/080470/price/prices-20250301.csv +++ b/080470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-40,5,-1.12,23063445,6508,117.24,3570,3570,3500,4640,2500,3570,3543.86,2.65,0,159,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,258,4.69,0.54,12,0.09,753.00,6590.00,5150,20240313,-31.46,3200,20241209,10.31,3800,-7.11,20250224,3375,4.59,20250212,5150,-31.46,20240313,3200,10.31,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-30,5,-0.84,20961230,5914,106.54,3570,3570,3500,4640,2500,3570,3544.34,2.65,0,366,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,258,4.70,0.54,12,0.08,753.00,6590.00,5150,20240313,-31.26,3200,20241209,10.62,3800,-6.84,20250224,3375,4.89,20250212,5150,-31.26,20240313,3200,10.62,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-40,5,-1.12,20922340,5903,106.34,3570,3570,3500,4640,2500,3570,3544.36,2.65,0,367,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,258,4.69,0.54,12,0.08,753.00,6590.00,5150,20240313,-31.46,3200,20241209,10.31,3800,-7.11,20250224,3375,4.59,20250212,5150,-31.46,20240313,3200,10.31,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-20,5,-0.56,19837630,5596,100.81,3570,3570,3500,4640,2500,3570,3544.97,2.65,0,367,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,259,4.71,0.54,12,0.08,753.00,6590.00,5150,20240313,-31.07,3200,20241209,10.94,3800,-6.58,20250224,3375,5.19,20250212,5150,-31.07,20240313,3200,10.94,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,120634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-40,5,-1.12,14233130,4000,72.06,3570,3570,3520,4640,2500,3570,3558.28,2.65,0,168,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,258,4.69,0.54,12,0.05,753.00,6590.00,5150,20240313,-31.46,3200,20241209,10.31,3800,-7.11,20250224,3375,4.59,20250212,5150,-31.46,20240313,3200,10.31,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,110633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,0,3,0.00,4334300,1215,21.89,3570,3570,3560,4640,2500,3570,3567.33,2.65,0,26,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,261,4.74,0.54,12,0.02,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,100631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-5,5,-0.14,2979035,835,15.04,3570,3570,3560,4640,2500,3570,3567.71,2.65,0,51,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.01,753.00,6590.00,5150,20240313,-30.78,3200,20241209,11.41,3800,-6.18,20250224,3375,5.63,20250212,5150,-30.78,20240313,3200,11.41,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N +20250307,090635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,0,3,0.00,1602930,449,8.09,3570,3570,3570,4640,2500,3570,3570.00,2.65,0,28,3643,3606,3583,3546,3523,3595,3535,37,1070,500,2420,5,1,7300000,261,4.74,0.54,12,0.01,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,193504,N,N,0,N,00,N 20250306,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-50,5,-1.38,19880495,5551,102.82,3620,3620,3560,4705,2535,3620,3581.45,2.61,0,-69,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.74,0.54,12,0.08,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N 20250306,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-50,5,-1.38,17345905,4841,89.66,3620,3620,3560,4705,2535,3620,3583.12,2.61,0,-52,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.74,0.54,12,0.07,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N 20250306,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-45,5,-1.24,15662340,4369,80.92,3620,3620,3565,4705,2535,3620,3584.88,2.61,0,-51,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.75,0.54,12,0.06,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,5150,-30.58,20240313,3200,11.72,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N diff --git a/080520/price/prices-20250301.csv b/080520/price/prices-20250301.csv index 424a4a26ad4a..4da0fbce3bca 100644 --- a/080520/price/prices-20250301.csv +++ b/080520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,24308360,8074,74.76,3005,3035,2990,3905,2105,3005,3010.70,0.63,0,-197,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,12.01,0.27,12,0.07,251.00,11127.00,5010,20240223,-39.82,2800,20241210,7.68,3260,-7.52,20250221,2940,2.55,20250203,4840,-37.71,20240307,2800,7.68,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,24302330,8072,74.74,3005,3035,2990,3905,2105,3005,3010.69,0.63,0,-197,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,12.01,0.27,12,0.07,251.00,11127.00,5010,20240223,-39.82,2800,20241210,7.68,3260,-7.52,20250221,2940,2.55,20250203,4840,-37.71,20240307,2800,7.68,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,16609920,5514,51.06,3005,3035,2990,3905,2105,3005,3012.32,0.63,0,-160,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,11.99,0.27,12,0.05,251.00,11127.00,5010,20240223,-39.92,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4840,-37.81,20240307,2800,7.50,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,14284045,4740,43.89,3005,3035,2990,3905,2105,3005,3013.51,0.63,0,-159,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,11.99,0.27,12,0.04,251.00,11127.00,5010,20240223,-39.92,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4840,-37.81,20240307,2800,7.50,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,30,2,1.00,12530610,4157,38.49,3005,3035,2990,3905,2105,3005,3014.34,0.63,0,-159,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,357,12.09,0.27,12,0.04,251.00,11127.00,5010,20240223,-39.42,2800,20241210,8.39,3260,-6.90,20250221,2940,3.23,20250203,4840,-37.29,20240307,2800,8.39,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,10635820,3528,32.67,3005,3035,2990,3905,2105,3005,3014.69,0.63,0,-159,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,12.01,0.27,12,0.03,251.00,11127.00,5010,20240223,-39.82,2800,20241210,7.68,3260,-7.52,20250221,2940,2.55,20250203,4840,-37.71,20240307,2800,7.68,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,4525005,1506,13.94,3005,3025,2990,3905,2105,3005,3004.65,0.63,0,-43,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,354,11.99,0.27,12,0.01,251.00,11127.00,5010,20240223,-39.92,2800,20241210,7.50,3260,-7.67,20250221,2940,2.38,20250203,4840,-37.81,20240307,2800,7.50,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N +20250307,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,0,3,0.00,2043675,680,6.30,3005,3025,3005,3905,2105,3005,3005.40,0.63,0,-43,3108,3056,3028,2976,2948,3042,2962,59,900,500,2220,5,1,11746609,353,11.97,0.27,12,0.01,251.00,11127.00,5010,20240223,-40.02,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4840,-37.91,20240307,2800,7.32,20241210,1.24,N,080520,500,58 억,,74425,N,N,0,N,00,N 20250306,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,32880080,10798,58.85,3050,3080,3000,3965,2135,3050,3045.02,0.63,0,4,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,353,11.97,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.86,2800,20241210,7.32,3260,-7.82,20250221,2940,2.21,20250203,4840,-37.91,20240306,2800,7.32,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N 20250306,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-50,5,-1.64,31521905,10346,56.39,3050,3080,3000,3965,2135,3050,3046.77,0.63,0,21,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,352,11.95,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.95,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4840,-38.02,20240306,2800,7.14,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N 20250306,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-50,5,-1.64,30546825,10021,54.62,3050,3080,3000,3965,2135,3050,3048.28,0.63,0,24,3086,3067,3031,3012,2976,3077,3022,59,915,500,2250,5,1,11746609,352,11.95,0.27,12,0.09,251.00,11127.00,5450,20240222,-44.95,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4840,-38.02,20240306,2800,7.14,20241210,1.27,N,080520,500,58 억,,74420,N,N,0,N,00,N diff --git a/080530/price/prices-20250301.csv b/080530/price/prices-20250301.csv index b2b006990485..b80531f3e4c6 100644 --- a/080530/price/prices-20250301.csv +++ b/080530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-19,5,-1.58,12814636,10733,37.00,1187,1244,1160,1560,840,1200,1193.97,0.28,0,-1208,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,511,-6.03,1.42,12,0.02,-196.00,829.00,3380,20240329,-65.06,1046,20250102,12.91,1450,-18.55,20250122,1046,12.91,20250102,3380,-65.06,20240329,1046,12.91,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,0,3,0.00,10442335,8726,30.08,1187,1244,1160,1560,840,1200,1196.69,0.28,0,-770,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,520,-6.12,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-2,5,-0.17,9241306,7721,26.62,1187,1244,1160,1560,840,1200,1196.91,0.28,0,-736,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,519,-6.11,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.56,1046,20250102,14.53,1450,-17.38,20250122,1046,14.53,20250102,3380,-64.56,20240329,1046,14.53,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,1,2,0.08,9040914,7552,26.04,1187,1244,1160,1560,840,1200,1197.15,0.28,0,-731,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,520,-6.13,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.47,1046,20250102,14.82,1450,-17.17,20250122,1046,14.82,20250102,3380,-64.47,20240329,1046,14.82,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,3,2,0.25,8746223,7305,25.18,1187,1244,1160,1560,840,1200,1197.29,0.28,0,-732,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,521,-6.14,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.41,1046,20250102,15.01,1450,-17.03,20250122,1046,15.01,20250102,3380,-64.41,20240329,1046,15.01,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,110634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,11,2,0.92,8618439,7197,24.81,1187,1244,1160,1560,840,1200,1197.50,0.28,0,-732,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,524,-6.18,1.46,12,0.02,-196.00,829.00,3380,20240329,-64.17,1046,20250102,15.77,1450,-16.48,20250122,1046,15.77,20250102,3380,-64.17,20240329,1046,15.77,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,37,2,3.08,7873390,6570,22.65,1187,1244,1160,1560,840,1200,1198.39,0.28,0,-780,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,536,-6.31,1.49,12,0.02,-196.00,829.00,3380,20240329,-63.40,1046,20250102,18.26,1450,-14.69,20250122,1046,18.26,20250102,3380,-63.40,20240329,1046,18.26,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N +20250307,090636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-3,5,-0.25,187829,157,0.54,1187,1197,1187,1560,840,1200,1196.36,0.28,0,-157,1306,1252,1186,1132,1066,1280,1160,217,360,500,740,1,1,43300427,518,-6.11,1.44,12,0.00,-196.00,829.00,3380,20240329,-64.59,1046,20250102,14.44,1450,-17.45,20250122,1046,14.44,20250102,3380,-64.59,20240329,1046,14.44,20250102,0.00,N,080530,500,216 억,,120595,N,N,0,N,00,N 20250306,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,34471073,29006,117.93,1182,1240,1120,1554,838,1196,1188.41,0.26,0,-678,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.07,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N 20250306,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-14,5,-1.17,32840539,27637,112.36,1182,1240,1120,1554,838,1196,1188.28,0.26,0,-696,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,512,-6.03,1.43,12,0.06,-196.00,829.00,3380,20240329,-65.03,1046,20250102,13.00,1450,-18.48,20250122,1046,13.00,20250102,3380,-65.03,20240329,1046,13.00,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N 20250306,140629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,29803854,25062,101.89,1182,1240,1120,1554,838,1196,1189.20,0.26,0,-850,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.06,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N diff --git a/080580/price/prices-20250301.csv b/080580/price/prices-20250301.csv index 75dfa8d28e8d..43b46a204396 100644 --- a/080580/price/prices-20250301.csv +++ b/080580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,90,2,1.59,647017055,112441,126.39,5620,5900,5560,7350,3970,5660,5754.29,0.78,0,1082,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1017,94.26,2.38,12,0.64,61.00,2418.00,12980,20240307,-55.70,3685,20241209,56.04,7300,-21.23,20250219,4400,30.68,20250102,12980,-55.70,20240307,3685,56.04,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,130,2,2.30,571021935,99250,111.56,5620,5900,5560,7350,3970,5660,5753.37,0.78,0,9054,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1024,94.92,2.39,12,0.56,61.00,2418.00,12980,20240307,-55.39,3685,20241209,57.12,7300,-20.68,20250219,4400,31.59,20250102,12980,-55.39,20240307,3685,57.12,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,90,2,1.59,499118775,86748,97.51,5620,5900,5560,7350,3970,5660,5753.66,0.78,0,10114,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1017,94.26,2.38,12,0.49,61.00,2418.00,12980,20240307,-55.70,3685,20241209,56.04,7300,-21.23,20250219,4400,30.68,20250102,12980,-55.70,20240307,3685,56.04,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,190,2,3.36,381708045,66612,74.87,5620,5850,5560,7350,3970,5660,5730.32,0.78,0,6463,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1034,95.90,2.42,12,0.38,61.00,2418.00,12980,20240307,-54.93,3685,20241209,58.75,7300,-19.86,20250219,4400,32.95,20250102,12980,-54.93,20240307,3685,58.75,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,150,2,2.65,315047910,55120,61.96,5620,5810,5560,7350,3970,5660,5715.67,0.78,0,2833,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1027,95.25,2.40,12,0.31,61.00,2418.00,12980,20240307,-55.24,3685,20241209,57.67,7300,-20.41,20250219,4400,32.05,20250102,12980,-55.24,20240307,3685,57.67,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,60,2,1.06,259016470,45380,51.01,5620,5810,5560,7350,3970,5660,5707.72,0.78,0,4521,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1011,93.77,2.37,12,0.26,61.00,2418.00,12980,20240307,-55.93,3685,20241209,55.22,7300,-21.64,20250219,4400,30.00,20250102,12980,-55.93,20240307,3685,55.22,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,70,2,1.24,216688960,37983,42.69,5620,5810,5560,7350,3970,5660,5704.89,0.78,0,4652,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1013,93.93,2.37,12,0.21,61.00,2418.00,12980,20240307,-55.86,3685,20241209,55.50,7300,-21.51,20250219,4400,30.23,20250102,12980,-55.86,20240307,3685,55.50,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N +20250307,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,20,2,0.35,43268720,7685,8.64,5620,5680,5560,7350,3970,5660,5630.28,0.78,0,5383,5846,5752,5626,5532,5406,5800,5580,88,1690,500,4070,10,1,17679298,1004,93.11,2.35,12,0.04,61.00,2418.00,12980,20240307,-56.24,3685,20241209,54.14,7300,-22.19,20250219,4400,29.09,20250102,12980,-56.24,20240307,3685,54.14,20241209,1.59,N,080580,500,88 억,,137643,N,N,0,N,00,N 20250306,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,50,2,0.89,471438615,84579,93.00,5610,5720,5500,7290,3930,5610,5573.80,0.82,0,-7411,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,1001,92.79,2.34,12,0.48,61.00,2418.00,12980,20240307,-56.39,3685,20241209,53.60,7300,-22.47,20250219,4400,28.64,20250102,12980,-56.39,20240307,3685,53.60,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N 20250306,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,10,2,0.18,441554435,79272,87.17,5610,5720,5500,7290,3930,5610,5570.12,0.82,0,-6586,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,994,92.13,2.32,12,0.45,61.00,2418.00,12980,20240307,-56.70,3685,20241209,52.51,7300,-23.01,20250219,4400,27.73,20250102,12980,-56.70,20240307,3685,52.51,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N 20250306,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-40,5,-0.71,356766605,64138,70.53,5610,5720,5500,7290,3930,5610,5562.48,0.82,0,-2844,6190,5900,5710,5420,5230,6045,5565,88,1680,500,4030,10,1,17679298,985,91.31,2.30,12,0.36,61.00,2418.00,12980,20240307,-57.09,3685,20241209,51.15,7300,-23.70,20250219,4400,26.59,20250102,12980,-57.09,20240307,3685,51.15,20241209,1.62,N,080580,500,88 억,,144377,N,N,0,N,00,N diff --git a/080720/price/prices-20250301.csv b/080720/price/prices-20250301.csv index 63b4d7f79d0e..08d00b4bc02a 100644 --- a/080720/price/prices-20250301.csv +++ b/080720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,150636,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,140634,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,130635,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,120635,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,110634,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,100632,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250307,090636,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250306,160631,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250306,150630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250306,140629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250301.csv b/081000/price/prices-20250301.csv index d7bf6ff47262..db24fee608ec 100644 --- a/081000/price/prices-20250301.csv +++ b/081000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,-90,5,-0.76,186004100,15681,109.06,12110,12110,11700,15350,8270,11810,11861.75,1.64,0,4392,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1665,16.65,0.41,12,0.11,704.00,28448.00,21000,20240604,-44.19,9700,20241209,20.82,13150,-10.87,20250217,10700,9.53,20250203,21000,-44.19,20240604,9700,20.82,20241209,1.06,N,081000,1000,142 억,,233626,N,N,148,N,00,N +20250307,150636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,-90,5,-0.76,169430250,14273,99.27,12110,12110,11700,15350,8270,11810,11870.68,1.64,0,5015,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1665,16.65,0.41,12,0.10,704.00,28448.00,21000,20240604,-44.19,9700,20241209,20.82,13150,-10.87,20250217,10700,9.53,20250203,21000,-44.19,20240604,9700,20.82,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,140634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11870,60,2,0.51,88637620,7418,51.59,12110,12110,11820,15350,8270,11810,11948.99,1.64,0,1433,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1686,16.86,0.42,12,0.05,704.00,28448.00,21000,20240604,-43.48,9700,20241209,22.37,13150,-9.73,20250217,10700,10.93,20250203,21000,-43.48,20240604,9700,22.37,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,130635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,190,2,1.61,49608220,4139,28.79,12110,12110,11820,15350,8270,11810,11985.56,1.64,0,19,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1704,17.05,0.42,12,0.03,704.00,28448.00,21000,20240604,-42.86,9700,20241209,23.71,13150,-8.75,20250217,10700,12.15,20250203,21000,-42.86,20240604,9700,23.71,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,120636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,190,2,1.61,43836030,3657,25.43,12110,12110,11820,15350,8270,11810,11986.88,1.64,0,-110,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1704,17.05,0.42,12,0.03,704.00,28448.00,21000,20240604,-42.86,9700,20241209,23.71,13150,-8.75,20250217,10700,12.15,20250203,21000,-42.86,20240604,9700,23.71,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,110634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,170,2,1.44,16187620,1351,9.40,12110,12110,11820,15350,8270,11810,11981.95,1.64,0,-269,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1702,17.02,0.42,12,0.01,704.00,28448.00,21000,20240604,-42.95,9700,20241209,23.51,13150,-8.90,20250217,10700,11.96,20250203,21000,-42.95,20240604,9700,23.51,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,100632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,170,2,1.44,10801760,901,6.27,12110,12110,11820,15350,8270,11810,11988.63,1.64,0,-186,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1702,17.02,0.42,12,0.01,704.00,28448.00,21000,20240604,-42.95,9700,20241209,23.51,13150,-8.90,20250217,10700,11.96,20250203,21000,-42.95,20240604,9700,23.51,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N +20250307,090637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,160,2,1.35,2844000,238,1.66,12110,12110,11820,15350,8270,11810,11949.58,1.64,0,124,12196,12002,11906,11712,11616,11955,11665,142,3540,1000,8500,10,1,14202975,1700,17.00,0.42,12,0.00,704.00,28448.00,21000,20240604,-43.00,9700,20241209,23.40,13150,-8.97,20250217,10700,11.87,20250203,21000,-43.00,20240604,9700,23.40,20241209,1.06,N,081000,1000,142 억,,233626,N,N,42,N,00,N 20250306,160631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,-100,5,-0.84,171215010,14367,185.64,11910,12100,11810,15480,8340,11910,11917.35,1.66,0,-1220,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1677,16.78,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.76,9700,20241209,21.75,13150,-10.19,20250217,10700,10.37,20250203,21000,-43.76,20240604,9700,21.75,20241209,1.07,N,081000,1000,142 억,,235122,N,N,42,N,00,N 20250306,150630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11830,-80,5,-0.67,163290390,13696,176.97,11910,12100,11810,15480,8340,11910,11922.49,1.66,0,-694,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1680,16.80,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.67,9700,20241209,21.96,13150,-10.04,20250217,10700,10.56,20250203,21000,-43.67,20240604,9700,21.96,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N 20250306,140629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-50,5,-0.42,145111920,12161,157.14,11910,12100,11840,15480,8340,11910,11932.56,1.66,0,338,12136,12022,11836,11722,11536,12080,11780,142,3570,1000,8570,10,1,14202975,1684,16.85,0.42,12,0.09,704.00,28448.00,21000,20240604,-43.52,9700,20241209,22.27,13150,-9.81,20250217,10700,10.84,20250203,21000,-43.52,20240604,9700,22.27,20241209,1.07,N,081000,1000,142 억,,235122,N,N,17,N,00,N diff --git a/081150/price/prices-20250301.csv b/081150/price/prices-20250301.csv index e55bfb0c738c..38d4334052c3 100644 --- a/081150/price/prices-20250301.csv +++ b/081150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,0,3,0.00,2057234009,641413,146.97,3170,3250,3165,4170,2250,3210,3207.35,4.35,0,106317,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,779,-34.89,0.49,12,2.64,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,150637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-30,5,-0.93,1947581072,607097,139.10,3170,3250,3165,4170,2250,3210,3208.02,4.35,0,91281,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,772,-34.57,0.49,12,2.50,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-30,5,-0.93,1724414177,536998,123.04,3170,3250,3165,4170,2250,3210,3211.21,4.35,0,78098,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,772,-34.57,0.49,12,2.21,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,130635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,25,2,0.78,1257577187,391550,89.72,3170,3250,3165,4170,2250,3210,3211.79,4.35,0,79351,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,785,-35.16,0.50,12,1.61,-92.00,6498.00,3615,20250203,-10.51,2310,20240805,40.04,3615,-10.51,20250203,2890,11.94,20250102,3615,-10.51,20250203,2310,40.04,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,120636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,20,2,0.62,974584937,303906,69.63,3170,3245,3165,4170,2250,3210,3206.86,4.35,0,72214,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,784,-35.11,0.50,12,1.25,-92.00,6498.00,3615,20250203,-10.65,2310,20240805,39.83,3615,-10.65,20250203,2890,11.76,20250102,3615,-10.65,20250203,2310,39.83,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,110635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-15,5,-0.47,502130305,157494,36.09,3170,3210,3165,4170,2250,3210,3188.25,4.35,0,59296,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,775,-34.73,0.49,12,0.65,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,100633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,-20,5,-0.62,390620990,122524,28.07,3170,3210,3165,4170,2250,3210,3188.12,4.35,0,51557,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,774,-34.67,0.49,12,0.50,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N +20250307,090637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-10,5,-0.31,93447395,29337,6.72,3170,3200,3170,4170,2250,3210,3185.30,4.35,0,3251,3253,3231,3203,3181,3153,3217,3167,121,960,500,2050,5,1,24268402,777,-34.78,0.49,12,0.12,-92.00,6498.00,3615,20250203,-11.48,2310,20240805,38.53,3615,-11.48,20250203,2890,10.73,20250102,3615,-11.48,20250203,2310,38.53,20240805,5.84,N,081150,500,121 억,,1054854,N,N,0,N,00,N 20250306,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,0,3,0.00,1363338845,426759,42.13,3215,3225,3175,4170,2250,3210,3194.44,3.94,0,89131,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,779,-34.89,0.49,12,1.76,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N 20250306,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-15,5,-0.47,1280159431,400808,39.57,3215,3225,3175,4170,2250,3210,3193.74,3.94,0,87936,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,775,-34.73,0.49,12,1.65,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N 20250306,140630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-5,5,-0.16,1051507036,329284,32.51,3215,3225,3175,4170,2250,3210,3193.06,3.94,0,89339,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,778,-34.84,0.49,12,1.36,-92.00,6498.00,3615,20250203,-11.34,2310,20240805,38.74,3615,-11.34,20250203,2890,10.90,20250102,3615,-11.34,20250203,2310,38.74,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N diff --git a/081580/price/prices-20250301.csv b/081580/price/prices-20250301.csv index 85a8d54a899d..a6861334f20c 100644 --- a/081580/price/prices-20250301.csv +++ b/081580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,10,2,0.37,35428595,13196,103.04,2680,2720,2665,3510,1890,2700,2684.79,0.96,0,-277,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,420,-271.00,0.39,12,0.09,-10.00,6898.00,5080,20241007,-46.65,2010,20240419,34.83,3600,-24.72,20250103,2605,4.03,20250228,5080,-46.65,20241007,2010,34.83,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,31314995,11672,91.14,2680,2720,2665,3510,1890,2700,2682.92,0.96,0,433,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,417,-269.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-47.05,2010,20240419,33.83,3600,-25.28,20250103,2605,3.26,20250228,5080,-47.05,20241007,2010,33.83,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,13988905,5212,40.70,2680,2720,2665,3510,1890,2700,2683.98,0.96,0,-140,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.03,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,130635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-5,5,-0.19,13309945,4960,38.73,2680,2720,2665,3510,1890,2700,2683.46,0.96,0,-126,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,418,-269.50,0.39,12,0.03,-10.00,6898.00,5080,20241007,-46.95,2010,20240419,34.08,3600,-25.14,20250103,2605,3.45,20250228,5080,-46.95,20241007,2010,34.08,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,13131760,4894,38.21,2680,2720,2665,3510,1890,2700,2683.24,0.96,0,-123,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.03,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,110635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,12171755,4535,35.41,2680,2720,2665,3510,1890,2700,2683.96,0.96,0,-89,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.03,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,8712405,3243,25.32,2680,2720,2670,3510,1890,2700,2686.53,0.96,0,-31,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,417,-269.00,0.39,12,0.02,-10.00,6898.00,5080,20241007,-47.05,2010,20240419,33.83,3600,-25.28,20250103,2605,3.26,20250228,5080,-47.05,20241007,2010,33.83,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N +20250307,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-25,5,-0.93,1045195,390,3.05,2680,2680,2675,3510,1890,2700,2679.99,0.96,0,79,2756,2727,2691,2662,2626,2742,2677,78,810,500,1830,5,1,15508143,415,-267.50,0.39,12,0.00,-10.00,6898.00,5080,20241007,-47.34,2010,20240419,33.08,3600,-25.69,20250103,2605,2.69,20250228,5080,-47.34,20241007,2010,33.08,20240419,4.95,N,081580,500,77 억,,149457,N,N,0,N,00,N 20250306,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,34439450,12807,82.71,2695,2720,2655,3510,1890,2700,2689.11,0.97,0,-1808,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,419,-270.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-46.85,2010,20240419,34.33,3600,-25.00,20250103,2605,3.65,20250228,5080,-46.85,20241007,2010,34.33,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N 20250306,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,32489815,12083,78.03,2695,2720,2655,3510,1890,2700,2688.89,0.97,0,-1371,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,416,-268.00,0.39,12,0.08,-10.00,6898.00,5080,20241007,-47.24,2010,20240419,33.33,3600,-25.56,20250103,2605,2.88,20250228,5080,-47.24,20241007,2010,33.33,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N 20250306,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,28426655,10571,68.27,2695,2720,2660,3510,1890,2700,2689.12,0.97,0,-1265,2790,2745,2710,2665,2630,2767,2687,78,810,500,1830,5,1,15508143,417,-269.00,0.39,12,0.07,-10.00,6898.00,5080,20241007,-47.05,2010,20240419,33.83,3600,-25.28,20250103,2605,3.26,20250228,5080,-47.05,20241007,2010,33.83,20240419,4.93,N,081580,500,77 억,,151109,N,N,0,N,00,N diff --git a/081660/price/prices-20250301.csv b/081660/price/prices-20250301.csv index f39e43000354..cdce4896533c 100644 --- a/081660/price/prices-20250301.csv +++ b/081660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,-400,5,-1.06,3928624850,104725,179.77,37900,37900,37250,49200,26500,37850,37513.74,42.97,0,14202,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22506,53.42,1.18,12,0.17,701.00,31737.00,44950,20240925,-16.69,36400,20241107,2.88,43250,-13.41,20250121,36600,2.32,20250304,44950,-16.69,20240925,36400,2.88,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,169,N,00,N +20250307,150637,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,-350,5,-0.92,3324969300,88628,152.14,37900,37900,37250,49200,26500,37850,37516.01,42.97,0,14621,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22536,53.50,1.18,12,0.15,701.00,31737.00,44950,20240925,-16.57,36400,20241107,3.02,43250,-13.29,20250121,36600,2.46,20250304,44950,-16.57,20240925,36400,3.02,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,140635,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,-350,5,-0.92,2441938050,65092,111.73,37900,37900,37250,49200,26500,37850,37515.18,42.97,0,17616,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22536,53.50,1.18,12,0.11,701.00,31737.00,44950,20240925,-16.57,36400,20241107,3.02,43250,-13.29,20250121,36600,2.46,20250304,44950,-16.57,20240925,36400,3.02,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,130636,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37750,-100,5,-0.26,1705749750,45508,78.12,37900,37900,37250,49200,26500,37850,37482.42,42.97,0,19600,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22686,53.85,1.19,12,0.08,701.00,31737.00,44950,20240925,-16.02,36400,20241107,3.71,43250,-12.72,20250121,36600,3.14,20250304,44950,-16.02,20240925,36400,3.71,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,120637,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,-350,5,-0.92,1334968100,35630,61.16,37900,37900,37250,49200,26500,37850,37467.53,42.97,0,15168,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22536,53.50,1.18,12,0.06,701.00,31737.00,44950,20240925,-16.57,36400,20241107,3.02,43250,-13.29,20250121,36600,2.46,20250304,44950,-16.57,20240925,36400,3.02,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,110635,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37400,-450,5,-1.19,944588150,25217,43.29,37900,37900,37250,49200,26500,37850,37458.39,42.97,0,10015,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22476,53.35,1.18,12,0.04,701.00,31737.00,44950,20240925,-16.80,36400,20241107,2.75,43250,-13.53,20250121,36600,2.19,20250304,44950,-16.80,20240925,36400,2.75,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,100633,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,-400,5,-1.06,425605350,11354,19.49,37900,37900,37250,49200,26500,37850,37485.06,42.97,0,4689,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22506,53.42,1.18,12,0.02,701.00,31737.00,44950,20240925,-16.69,36400,20241107,2.88,43250,-13.41,20250121,36600,2.32,20250304,44950,-16.69,20240925,36400,2.88,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N +20250307,090637,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37400,-450,5,-1.19,45041100,1198,2.06,37900,37900,37400,49200,26500,37850,37596.91,42.97,0,66,38216,38032,37666,37482,37116,38125,37575,617,11350,1000,29520,50,1,60095839,22476,53.35,1.18,12,0.00,701.00,31737.00,44950,20240925,-16.80,36400,20241107,2.75,43250,-13.53,20250121,36600,2.19,20250304,44950,-16.80,20240925,36400,2.75,20241107,0.12,N,081660,1000,616 억,,25822911,N,N,210,N,00,N 20250306,160632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37850,400,2,1.07,2194033075,58241,88.65,37300,37850,37300,48650,26250,37450,37671.53,42.96,0,15996,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22746,53.99,1.19,12,0.10,701.00,31737.00,44950,20240925,-15.80,36400,20241107,3.98,43250,-12.49,20250121,36600,3.42,20250304,44950,-15.80,20240925,36400,3.98,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,210,N,00,N 20250306,150631,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,250,2,0.67,1806172075,47983,73.04,37300,37850,37300,48650,26250,37450,37641.92,42.96,0,15746,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22656,53.78,1.19,12,0.08,701.00,31737.00,44950,20240925,-16.13,36400,20241107,3.57,43250,-12.83,20250121,36600,3.01,20250304,44950,-16.13,20240925,36400,3.57,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N 20250306,140630,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37675,225,2,0.60,1196092775,31790,48.39,37300,37850,37300,48650,26250,37450,37624.81,42.96,0,12322,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22641,53.74,1.19,12,0.05,701.00,31737.00,44950,20240925,-16.18,36400,20241107,3.50,43250,-12.89,20250121,36600,2.94,20250304,44950,-16.18,20240925,36400,3.50,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N diff --git a/082210/price/prices-20250301.csv b/082210/price/prices-20250301.csv index 342e63973c9a..31b5fb947676 100644 --- a/082210/price/prices-20250301.csv +++ b/082210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1594,-36,5,-2.21,59473900,37485,50.84,1629,1629,1571,2115,1141,1630,1586.60,4.70,0,-6629,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,529,4.40,0.98,12,0.11,362.00,1628.00,5150,20240401,-69.05,1249,20250203,27.62,1831,-12.94,20250221,1249,27.62,20250203,5150,-69.05,20240401,1249,27.62,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,150637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1591,-39,5,-2.39,55741850,35141,47.66,1629,1629,1571,2115,1141,1630,1586.23,4.70,0,-6319,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,528,4.40,0.98,12,0.11,362.00,1628.00,5150,20240401,-69.11,1249,20250203,27.38,1831,-13.11,20250221,1249,27.38,20250203,5150,-69.11,20240401,1249,27.38,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,140635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1591,-39,5,-2.39,47123143,29669,40.24,1629,1629,1573,2115,1141,1630,1588.30,4.70,0,-6611,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,528,4.40,0.98,12,0.09,362.00,1628.00,5150,20240401,-69.11,1249,20250203,27.38,1831,-13.11,20250221,1249,27.38,20250203,5150,-69.11,20240401,1249,27.38,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,130636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-41,5,-2.52,39232951,24682,33.47,1629,1629,1578,2115,1141,1630,1589.54,4.70,0,-4723,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,527,4.39,0.98,12,0.07,362.00,1628.00,5150,20240401,-69.15,1249,20250203,27.22,1831,-13.22,20250221,1249,27.22,20250203,5150,-69.15,20240401,1249,27.22,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,120637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1585,-45,5,-2.76,29350413,18432,25.00,1629,1629,1580,2115,1141,1630,1592.36,4.70,0,76,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,526,4.38,0.97,12,0.06,362.00,1628.00,5150,20240401,-69.22,1249,20250203,26.90,1831,-13.44,20250221,1249,26.90,20250203,5150,-69.22,20240401,1249,26.90,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,110636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1603,-27,5,-1.66,17057308,10684,14.49,1629,1629,1580,2115,1141,1630,1596.53,4.70,0,1123,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,532,4.43,0.98,12,0.03,362.00,1628.00,5150,20240401,-68.87,1249,20250203,28.34,1831,-12.45,20250221,1249,28.34,20250203,5150,-68.87,20240401,1249,28.34,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,100633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-41,5,-2.52,12451693,7805,10.58,1629,1629,1580,2115,1141,1630,1595.35,4.70,0,1430,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,527,4.39,0.98,12,0.02,362.00,1628.00,5150,20240401,-69.15,1249,20250203,27.22,1831,-13.22,20250221,1249,27.22,20250203,5150,-69.15,20240401,1249,27.22,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N +20250307,090638,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1629,-1,5,-0.06,736976,453,0.61,1629,1629,1620,2115,1141,1630,1626.88,4.70,0,-118,1750,1690,1630,1570,1510,1660,1540,166,485,500,1100,1,1,33192374,541,4.50,1.00,12,0.00,362.00,1628.00,5150,20240401,-68.37,1249,20250203,30.42,1831,-11.03,20250221,1249,30.42,20250203,5150,-68.37,20240401,1249,30.42,20250203,0.28,N,082210,500,165 억,,1558573,N,N,0,N,00,N 20250306,160632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1630,49,2,3.10,119694600,73737,192.75,1690,1690,1570,2055,1107,1581,1623.32,4.68,0,-7072,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,541,4.50,1.00,12,0.22,362.00,1628.00,5150,20240401,-68.35,1249,20250203,30.50,1831,-10.98,20250221,1249,30.50,20250203,5150,-68.35,20240401,1249,30.50,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N 20250306,150631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1637,56,2,3.54,115982233,71462,186.80,1690,1690,1570,2055,1107,1581,1623.05,4.68,0,-7067,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,543,4.52,1.01,12,0.22,362.00,1628.00,5150,20240401,-68.21,1249,20250203,31.06,1831,-10.60,20250221,1249,31.06,20250203,5150,-68.21,20240401,1249,31.06,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N 20250306,140630,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1627,46,2,2.91,101780414,62772,164.09,1690,1690,1570,2055,1107,1581,1621.49,4.68,0,-6939,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,540,4.49,1.00,12,0.19,362.00,1628.00,5150,20240401,-68.41,1249,20250203,30.26,1831,-11.14,20250221,1249,30.26,20250203,5150,-68.41,20240401,1249,30.26,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N diff --git a/082270/price/prices-20250301.csv b/082270/price/prices-20250301.csv index 14b1a9b18a57..6b004b9a7bad 100644 --- a/082270/price/prices-20250301.csv +++ b/082270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40200,1350,2,3.47,36043138500,894010,102.05,38850,41450,38200,50500,27200,38850,40316.81,7.49,0,102036,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16078,-59.12,13.83,12,2.24,-680.00,2906.00,41700,20250305,-3.60,9060,20240827,343.71,41700,-3.60,20250305,14300,181.12,20250102,41700,-3.60,20250305,9060,343.71,20240827,0.02,N,082270,500,199 억,,2996505,N,N,1,N,00,N +20250307,150638,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40550,1700,2,4.38,34419031700,853677,97.44,38850,41450,38200,50500,27200,38850,40319.14,7.49,0,110663,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16218,-59.63,13.95,12,2.13,-680.00,2906.00,41700,20250305,-2.76,9060,20240827,347.57,41700,-2.76,20250305,14300,183.57,20250102,41700,-2.76,20250305,9060,347.57,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,140635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40700,1850,2,4.76,27471344575,679902,77.61,38850,41450,38200,50500,27200,38850,40405.62,7.49,0,145722,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16278,-59.85,14.01,12,1.70,-680.00,2906.00,41700,20250305,-2.40,9060,20240827,349.23,41700,-2.40,20250305,14300,184.62,20250102,41700,-2.40,20250305,9060,349.23,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,130636,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,41050,2200,2,5.66,24565440450,609208,69.54,38850,41450,38200,50500,27200,38850,40324.38,7.49,0,139216,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16418,-60.37,14.13,12,1.52,-680.00,2906.00,41700,20250305,-1.56,9060,20240827,353.09,41700,-1.56,20250305,14300,187.06,20250102,41700,-1.56,20250305,9060,353.09,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,120637,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40700,1850,2,4.76,19041891675,474531,54.17,38850,41000,38200,50500,27200,38850,40128.71,7.49,0,72532,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16278,-59.85,14.01,12,1.19,-680.00,2906.00,41700,20250305,-2.40,9060,20240827,349.23,41700,-2.40,20250305,14300,184.62,20250102,41700,-2.40,20250305,9060,349.23,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,110636,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40700,1850,2,4.76,16742651875,418197,47.74,38850,41000,38200,50500,27200,38850,40036.27,7.49,0,61815,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16278,-59.85,14.01,12,1.05,-680.00,2906.00,41700,20250305,-2.40,9060,20240827,349.23,41700,-2.40,20250305,14300,184.62,20250102,41700,-2.40,20250305,9060,349.23,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,100634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,40150,1300,2,3.35,11331303975,284983,32.53,38850,40650,38200,50500,27200,38850,39762.40,7.49,0,12470,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,16058,-59.04,13.82,12,0.71,-680.00,2906.00,41700,20250305,-3.72,9060,20240827,343.16,41700,-3.72,20250305,14300,180.77,20250102,41700,-3.72,20250305,9060,343.16,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N +20250307,090638,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,-250,5,-0.64,1679620575,43343,4.95,38850,40100,38200,50500,27200,38850,38751.07,7.49,0,-14927,41650,40250,39300,37900,36950,40950,38600,200,11650,500,27190,50,1,39994174,15438,-56.76,13.28,12,0.11,-680.00,2906.00,41700,20250305,-7.43,9060,20240827,326.05,41700,-7.43,20250305,14300,169.93,20250102,41700,-7.43,20250305,9060,326.05,20240827,0.02,N,082270,500,199 억,,2996505,N,N,0,N,00,N 20250306,160632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38850,1000,2,2.64,34656566075,872566,96.24,38600,40700,38350,49200,26500,37850,39718.15,7.38,0,36530,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15538,-57.13,13.37,12,2.18,-680.00,2906.00,41700,20250305,-6.83,9060,20240827,328.81,41700,-6.83,20250305,14300,171.68,20250102,41700,-6.83,20250305,9060,328.81,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N 20250306,150632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,750,2,1.98,33782403425,850079,93.76,38600,40700,38350,49200,26500,37850,39740.31,7.38,0,46133,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15438,-56.76,13.28,12,2.13,-680.00,2906.00,41700,20250305,-7.43,9060,20240827,326.05,41700,-7.43,20250305,14300,169.93,20250102,41700,-7.43,20250305,9060,326.05,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N 20250306,140631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,39250,1400,2,3.70,30516455900,766051,84.50,38600,40700,38350,49200,26500,37850,39836.06,7.38,0,74843,43516,40682,38866,36032,34216,39775,35125,200,11350,500,26490,50,1,39994174,15698,-57.72,13.51,12,1.92,-680.00,2906.00,41700,20250305,-5.88,9060,20240827,333.22,41700,-5.88,20250305,14300,174.48,20250102,41700,-5.88,20250305,9060,333.22,20240827,0.02,N,082270,500,199 억,,2950596,N,N,0,N,00,N diff --git a/082640/price/prices-20250301.csv b/082640/price/prices-20250301.csv index 5eaf73fb3b42..eedb52612746 100644 --- a/082640/price/prices-20250301.csv +++ b/082640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-110,5,-2.14,1043385865,205278,111.21,5110,5230,5010,6680,3600,5140,5082.79,81.80,0,-9574,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8116,3.00,0.27,12,0.13,1677.00,18372.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,150638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,-80,5,-1.56,920448170,180821,97.96,5110,5230,5040,6680,3600,5140,5090.38,81.80,0,-4260,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8165,3.02,0.28,12,0.11,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,140636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5050,-90,5,-1.75,794852290,155958,84.49,5110,5230,5040,6680,3600,5140,5096.58,81.80,0,10064,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8149,3.01,0.27,12,0.10,1677.00,18372.00,9440,20240731,-46.50,4375,20250102,15.43,5630,-10.30,20250225,4375,15.43,20250102,9440,-46.50,20240731,4375,15.43,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,130637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-60,5,-1.17,663560020,130056,70.46,5110,5230,5040,6680,3600,5140,5102.11,81.80,0,26035,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8197,3.03,0.28,12,0.08,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,120637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5090,-50,5,-0.97,493423120,96477,52.27,5110,5230,5040,6680,3600,5140,5114.41,81.80,0,11077,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8213,3.04,0.28,12,0.06,1677.00,18372.00,9440,20240731,-46.08,4375,20250102,16.34,5630,-9.59,20250225,4375,16.34,20250102,9440,-46.08,20240731,4375,16.34,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,110636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-20,5,-0.39,321946900,62720,33.98,5110,5230,5090,6680,3600,5140,5133.08,81.80,0,2216,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8262,3.05,0.28,12,0.04,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,100634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,10,2,0.19,132867970,25755,13.95,5110,5230,5110,6680,3600,5140,5158.92,81.80,0,-5619,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8310,3.07,0.28,12,0.02,1677.00,18372.00,9440,20240731,-45.44,4375,20250102,17.71,5630,-8.53,20250225,4375,17.71,20250102,9440,-45.44,20240731,4375,17.71,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N +20250307,090638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,-10,5,-0.19,7164280,1395,0.76,5110,5160,5110,6680,3600,5140,5135.68,81.80,0,-429,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8278,3.06,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.66,4375,20250102,17.26,5630,-8.88,20250225,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N 20250306,160633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,90,2,1.78,943081270,184574,59.79,5120,5150,5060,6560,3540,5050,5109.49,81.81,0,14307,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8294,3.06,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N 20250306,150632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,902348370,176634,57.22,5120,5150,5060,6560,3540,5050,5108.58,81.81,0,14591,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N 20250306,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,60,2,1.19,796431360,155910,50.50,5120,5150,5060,6560,3540,5050,5108.28,81.81,0,15017,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8245,3.05,0.28,12,0.10,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N diff --git a/082660/price/prices-20250301.csv b/082660/price/prices-20250301.csv index b79daca307e7..de39b23d3f59 100644 --- a/082660/price/prices-20250301.csv +++ b/082660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160635,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,150638,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,140636,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,130637,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,120638,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,110636,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,100634,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250307,090639,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250306,160633,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250306,150632,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250306,140631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250301.csv b/082740/price/prices-20250301.csv index bb718a5028e6..452ff5c9f738 100644 --- a/082740/price/prices-20250301.csv +++ b/082740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24450,450,2,1.88,56749708950,2351708,81.79,23700,24700,23400,31200,16800,24000,24130.94,8.93,0,181809,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,20403,-4075.00,7.80,12,2.82,-6.00,3135.00,28750,20250214,-14.96,8030,20240227,204.48,28750,-14.96,20250214,17820,37.21,20250106,28750,-14.96,20250214,8710,180.71,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,563,N,00,N +20250307,150638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,350,2,1.46,53971796600,2237928,77.83,23700,24700,23400,31200,16800,24000,24116.92,8.93,0,184067,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,20319,-4058.33,7.77,12,2.68,-6.00,3135.00,28750,20250214,-15.30,8030,20240227,203.24,28750,-15.30,20250214,17820,36.64,20250106,28750,-15.30,20250214,8710,179.56,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,140636,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24300,300,2,1.25,38712315500,1615279,56.18,23700,24450,23400,31200,16800,24000,23966.31,8.93,0,179978,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,20278,-4050.00,7.75,12,1.94,-6.00,3135.00,28750,20250214,-15.48,8030,20240227,202.62,28750,-15.48,20250214,17820,36.36,20250106,28750,-15.48,20250214,8710,178.99,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,130637,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,0,3,0.00,27466844125,1149366,39.97,23700,24350,23400,31200,16800,24000,23897.28,8.93,0,108350,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,20027,-4000.00,7.66,12,1.38,-6.00,3135.00,28750,20250214,-16.52,8030,20240227,198.88,28750,-16.52,20250214,17820,34.68,20250106,28750,-16.52,20250214,8710,175.55,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,120638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23950,-50,5,-0.21,24069498025,1007419,35.04,23700,24350,23400,31200,16800,24000,23892.12,8.93,0,88210,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,19986,-3991.67,7.64,12,1.21,-6.00,3135.00,28750,20250214,-16.70,8030,20240227,198.26,28750,-16.70,20250214,17820,34.40,20250106,28750,-16.70,20250214,8710,174.97,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,110637,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23750,-250,5,-1.04,20997501600,878995,30.57,23700,24350,23400,31200,16800,24000,23887.93,8.93,0,48570,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,19819,-3958.33,7.58,12,1.05,-6.00,3135.00,28750,20250214,-17.39,8030,20240227,195.77,28750,-17.39,20250214,17820,33.28,20250106,28750,-17.39,20250214,8710,172.68,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,100634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24100,100,2,0.42,14189161475,593047,20.63,23700,24350,23400,31200,16800,24000,23925.72,8.93,0,-8997,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,20111,-4016.67,7.69,12,0.71,-6.00,3135.00,28750,20250214,-16.17,8030,20240227,200.12,28750,-16.17,20250214,17820,35.24,20250106,28750,-16.17,20250214,8710,176.69,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N +20250307,090639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23750,-250,5,-1.04,3154447675,131981,4.59,23700,24200,23650,31200,16800,24000,23899.90,8.93,0,-965,25333,24666,24233,23566,23133,24450,23350,834,7200,1000,17280,50,1,83447142,19819,-3958.33,7.58,12,0.16,-6.00,3135.00,28750,20250214,-17.39,8030,20240227,195.77,28750,-17.39,20250214,17820,33.28,20250106,28750,-17.39,20250214,8710,172.68,20240313,2.36,N,082740,1000,834 억,,7448047,N,N,493,N,00,N 20250306,160633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,600,2,2.56,69362440500,2851981,174.39,24450,24900,23800,30400,16400,23400,24321.17,8.91,0,-15225,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20027,-4000.00,7.66,12,3.42,-6.00,3135.00,28750,20250214,-16.52,8030,20240227,198.88,28750,-16.52,20250214,17820,34.68,20250106,28750,-16.52,20250214,8710,175.55,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,493,N,00,N 20250306,150632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23900,500,2,2.14,66335602125,2725505,166.66,24450,24900,23800,30400,16400,23400,24338.83,8.91,0,-54510,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,19944,-3983.33,7.62,12,3.27,-6.00,3135.00,28750,20250214,-16.87,8030,20240227,197.63,28750,-16.87,20250214,17820,34.12,20250106,28750,-16.87,20250214,8710,174.40,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N 20250306,140632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,950,2,4.06,61108707575,2508962,153.42,24450,24900,23950,30400,16400,23400,24356.17,8.91,0,-62160,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20319,-4058.33,7.77,12,3.01,-6.00,3135.00,28750,20250214,-15.30,8030,20240227,203.24,28750,-15.30,20250214,17820,36.64,20250106,28750,-15.30,20250214,8710,179.56,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N diff --git a/082800/price/prices-20250301.csv b/082800/price/prices-20250301.csv index 18d486438a21..d12f90add2a3 100644 --- a/082800/price/prices-20250301.csv +++ b/082800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-150,5,-2.09,2712915600,384623,50.49,7100,7260,6930,9340,5040,7190,7053.31,0.00,0,-1246,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3527,-100.57,3.26,12,0.77,-70.00,2159.00,13600,20241216,-48.24,2715,20240522,159.30,9520,-26.05,20250210,6500,8.31,20250120,13600,-48.24,20241216,2715,159.30,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-170,5,-2.36,2599809485,368521,48.38,7100,7260,6930,9340,5040,7190,7054.57,0.00,0,2292,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3517,-100.29,3.25,12,0.74,-70.00,2159.00,13600,20241216,-48.38,2715,20240522,158.56,9520,-26.26,20250210,6500,8.00,20250120,13600,-48.38,20241216,2715,158.56,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-220,5,-3.06,2206841030,312185,40.98,7100,7260,6930,9340,5040,7190,7068.86,0.00,0,12229,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3492,-99.57,3.23,12,0.62,-70.00,2159.00,13600,20241216,-48.75,2715,20240522,156.72,9520,-26.79,20250210,6500,7.23,20250120,13600,-48.75,20241216,2715,156.72,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-150,5,-2.09,1900494670,268446,35.24,7100,7260,6930,9340,5040,7190,7079.45,0.00,0,22111,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3527,-100.57,3.26,12,0.54,-70.00,2159.00,13600,20241216,-48.24,2715,20240522,159.30,9520,-26.05,20250210,6500,8.31,20250120,13600,-48.24,20241216,2715,159.30,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-190,5,-2.64,1611323005,227137,29.82,7100,7260,6930,9340,5040,7190,7093.89,0.00,0,15209,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3507,-100.00,3.24,12,0.45,-70.00,2159.00,13600,20241216,-48.53,2715,20240522,157.83,9520,-26.47,20250210,6500,7.69,20250120,13600,-48.53,20241216,2715,157.83,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,110637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-80,5,-1.11,1134914325,159395,20.92,7100,7260,6930,9340,5040,7190,7119.96,0.00,0,6977,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3562,-101.57,3.29,12,0.32,-70.00,2159.00,13600,20241216,-47.72,2715,20240522,161.88,9520,-25.32,20250210,6500,9.38,20250120,13600,-47.72,20241216,2715,161.88,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-30,5,-0.42,862530495,121174,15.91,7100,7260,6930,9340,5040,7190,7117.88,0.00,0,4062,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3587,-102.29,3.32,12,0.24,-70.00,2159.00,13600,20241216,-47.35,2715,20240522,163.72,9520,-24.79,20250210,6500,10.15,20250120,13600,-47.35,20241216,2715,163.72,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250307,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-140,5,-1.95,256684020,36601,4.80,7100,7100,6930,9340,5040,7190,7011.10,0.00,0,10490,7650,7420,7270,7040,6890,7345,6965,1253,2150,2500,4450,10,1,50104666,3532,-100.71,3.27,12,0.07,-70.00,2159.00,13600,20241216,-48.16,2715,20240522,159.67,9520,-25.95,20250210,6500,8.46,20250120,13600,-48.16,20241216,2715,159.67,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20250306,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-500,5,-6.50,5474567280,754283,19.65,7500,7500,7120,9990,5390,7690,7257.62,0.00,0,-8709,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3603,-102.71,3.33,12,1.51,-70.00,2159.00,13600,20241216,-47.13,2715,20240522,164.83,9520,-24.47,20250210,6500,10.62,20250120,13600,-47.13,20241216,2715,164.83,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N 20250306,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-480,5,-6.24,5165051785,711286,18.53,7500,7500,7120,9990,5390,7690,7261.06,0.00,0,-7549,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3613,-103.00,3.34,12,1.42,-70.00,2159.00,13600,20241216,-46.99,2715,20240522,165.56,9520,-24.26,20250210,6500,10.92,20250120,13600,-46.99,20241216,2715,165.56,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N 20250306,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-460,5,-5.98,4829867115,664890,17.32,7500,7500,7120,9990,5390,7690,7263.62,0.00,0,-6000,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3623,-103.29,3.35,12,1.33,-70.00,2159.00,13600,20241216,-46.84,2715,20240522,166.30,9520,-24.05,20250210,6500,11.23,20250120,13600,-46.84,20241216,2715,166.30,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N diff --git a/082850/price/prices-20250301.csv b/082850/price/prices-20250301.csv index 9b7169d072ab..bc59efb32cf0 100644 --- a/082850/price/prices-20250301.csv +++ b/082850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160636,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2415,-95,5,-3.78,1395308274,568752,110.28,2500,2500,2415,3260,1760,2510,2453.98,4.38,0,-145904,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1170,7.50,0.57,12,1.17,322.00,4256.00,6030,20240809,-59.95,2415,20250307,0.00,2955,-18.27,20250226,2415,0.00,20250307,6030,-59.95,20240809,2415,0.00,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,150639,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2440,-70,5,-2.79,1198070969,487463,94.52,2500,2500,2415,3260,1760,2510,2457.77,4.38,0,-116889,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1182,7.58,0.57,12,1.01,322.00,4256.00,6030,20240809,-59.54,2415,20250307,1.04,2955,-17.43,20250226,2415,1.04,20250307,6030,-59.54,20240809,2415,1.04,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,140637,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2440,-70,5,-2.79,963804094,391098,75.84,2500,2500,2440,3260,1760,2510,2464.35,4.38,0,-98475,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1182,7.58,0.57,12,0.81,322.00,4256.00,6030,20240809,-59.54,2440,20250307,0.00,2955,-17.43,20250226,2440,0.00,20250307,6030,-59.54,20240809,2440,0.00,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,130638,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2460,-50,5,-1.99,788627344,319715,61.99,2500,2500,2445,3260,1760,2510,2466.66,4.38,0,-73057,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1192,7.64,0.58,12,0.66,322.00,4256.00,6030,20240809,-59.20,2445,20250307,0.61,2955,-16.75,20250226,2445,0.61,20250307,6030,-59.20,20240809,2445,0.61,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,120638,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2450,-60,5,-2.39,723546964,293231,56.86,2500,2500,2445,3260,1760,2510,2467.50,4.38,0,-70900,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1187,7.61,0.58,12,0.61,322.00,4256.00,6030,20240809,-59.37,2445,20250307,0.20,2955,-17.09,20250226,2445,0.20,20250307,6030,-59.37,20240809,2445,0.20,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,110637,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2475,-35,5,-1.39,416835535,168486,32.67,2500,2500,2445,3260,1760,2510,2474.01,4.38,0,-16830,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1199,7.69,0.58,12,0.35,322.00,4256.00,6030,20240809,-58.96,2445,20250307,1.23,2955,-16.24,20250226,2445,1.23,20250307,6030,-58.96,20240809,2445,1.23,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,100635,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2475,-35,5,-1.39,330955600,133796,25.94,2500,2500,2445,3260,1760,2510,2473.58,4.38,0,-9627,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1199,7.69,0.58,12,0.28,322.00,4256.00,6030,20240809,-58.96,2445,20250307,1.23,2955,-16.24,20250226,2445,1.23,20250307,6030,-58.96,20240809,2445,1.23,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N +20250307,090639,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2475,-35,5,-1.39,116514215,47151,9.14,2500,2500,2445,3260,1760,2510,2471.09,4.38,0,-23437,2643,2576,2533,2466,2423,2555,2445,242,750,500,1550,5,1,48456578,1199,7.69,0.58,12,0.10,322.00,4256.00,6030,20240809,-58.96,2445,20250307,1.23,2955,-16.24,20250226,2445,1.23,20250307,6030,-58.96,20240809,2445,1.23,20250307,6.43,N,082850,500,242 억,,2121558,N,N,0,N,00,N 20250306,160634,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-50,5,-1.95,1265064432,502596,149.84,2580,2600,2490,3325,1795,2560,2517.07,4.80,0,-202301,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1216,7.80,0.59,12,1.04,322.00,4256.00,6030,20240809,-58.37,2460,20250304,2.03,2955,-15.06,20250226,2460,2.03,20250304,6030,-58.37,20240809,2460,2.03,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N 20250306,150633,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-55,5,-2.15,1195678432,474880,141.57,2580,2600,2490,3325,1795,2560,2517.85,4.80,0,-199702,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1214,7.78,0.59,12,0.98,322.00,4256.00,6030,20240809,-58.46,2460,20250304,1.83,2955,-15.23,20250226,2460,1.83,20250304,6030,-58.46,20240809,2460,1.83,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N 20250306,140632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-55,5,-2.15,970526727,384756,114.70,2580,2600,2495,3325,1795,2560,2522.45,4.80,0,-155225,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1214,7.78,0.59,12,0.79,322.00,4256.00,6030,20240809,-58.46,2460,20250304,1.83,2955,-15.23,20250226,2460,1.83,20250304,6030,-58.46,20240809,2460,1.83,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N diff --git a/082920/price/prices-20250301.csv b/082920/price/prices-20250301.csv index 63ba4b38bee6..3e9ba69730d4 100644 --- a/082920/price/prices-20250301.csv +++ b/082920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160636,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26150,-450,5,-1.69,1419933150,53673,62.89,26500,27100,26050,34550,18650,26600,26455.28,28.88,0,-6306,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,5981,16.39,2.48,12,0.23,1595.00,10564.00,29900,20250122,-12.54,16200,20240429,61.42,29900,-12.54,20250122,20850,25.42,20250102,29900,-12.54,20250122,16200,61.42,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1,N,00,N +20250307,150639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26050,-550,5,-2.07,1363188300,51502,60.34,26500,27100,26050,34550,18650,26600,26468.65,28.88,0,-5897,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,5958,16.33,2.47,12,0.23,1595.00,10564.00,29900,20250122,-12.88,16200,20240429,60.80,29900,-12.88,20250122,20850,24.94,20250102,29900,-12.88,20250122,16200,60.80,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,140637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,-300,5,-1.13,1078347700,40639,47.62,26500,27100,26150,34550,18650,26600,26534.80,28.88,0,-1835,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6015,16.49,2.49,12,0.18,1595.00,10564.00,29900,20250122,-12.04,16200,20240429,62.35,29900,-12.04,20250122,20850,26.14,20250102,29900,-12.04,20250122,16200,62.35,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,130638,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-50,5,-0.19,877928450,33050,38.72,26500,27100,26150,34550,18650,26600,26563.64,28.88,0,-2741,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6073,16.65,2.51,12,0.14,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,120639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,-250,5,-0.94,806542500,30347,35.56,26500,27100,26150,34550,18650,26600,26577.34,28.88,0,-3261,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6027,16.52,2.49,12,0.13,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,110637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-50,5,-0.19,567777875,21277,24.93,26500,27100,26300,34550,18650,26600,26685.05,28.88,0,-2120,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6073,16.65,2.51,12,0.09,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,100635,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,100,2,0.38,402094525,15049,17.63,26500,27100,26300,34550,18650,26600,26719.02,28.88,0,-803,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6107,16.74,2.53,12,0.07,1595.00,10564.00,29900,20250122,-10.70,16200,20240429,64.81,29900,-10.70,20250122,20850,28.06,20250102,29900,-10.70,20250122,16200,64.81,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N +20250307,090640,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,-100,5,-0.38,17218450,648,0.76,26500,26800,26500,34550,18650,26600,26571.68,28.88,0,-127,28133,27366,26983,26216,25833,27175,26025,114,7950,500,19680,50,1,22872213,6061,16.61,2.51,12,0.00,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.55,N,082920,500,114 억,,6606102,N,N,1476,N,00,N 20250306,160634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-350,5,-1.30,2306472250,85242,44.84,26900,27750,26600,35000,18900,26950,27058.05,28.95,0,-14087,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6084,16.68,2.52,12,0.37,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1476,N,00,N 20250306,150633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-250,5,-0.93,2193749800,81016,42.62,26900,27750,26600,35000,18900,26950,27078.03,28.95,0,-13815,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6107,16.74,2.53,12,0.35,1595.00,10564.00,29900,20250122,-10.70,16200,20240429,64.81,29900,-10.70,20250122,20850,28.06,20250102,29900,-10.70,20250122,16200,64.81,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N 20250306,140632,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26900,-50,5,-0.19,1963080200,72403,38.09,26900,27750,26800,35000,18900,26950,27113.32,28.95,0,-11378,28283,27616,26533,25866,24783,27950,26200,114,8050,500,19940,50,1,22872213,6153,16.87,2.55,12,0.32,1595.00,10564.00,29900,20250122,-10.03,16200,20240429,66.05,29900,-10.03,20250122,20850,29.02,20250102,29900,-10.03,20250122,16200,66.05,20240429,1.61,N,082920,500,114 억,,6622079,N,N,1,N,00,N diff --git a/083310/price/prices-20250301.csv b/083310/price/prices-20250301.csv index 5d980f70659a..ba4d998c31da 100644 --- a/083310/price/prices-20250301.csv +++ b/083310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,220,2,2.38,349011635,36852,48.43,9150,9600,9140,12020,6480,9250,9470.63,4.48,0,7872,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1687,3.15,0.62,12,0.21,3003.00,15323.00,24450,20240223,-61.27,7270,20241210,30.26,10820,-12.48,20250219,8240,14.93,20250102,24050,-60.62,20240308,7270,30.26,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,150640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,220,2,2.38,340014965,35901,47.18,9150,9600,9140,12020,6480,9250,9470.91,4.48,0,7262,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1687,3.15,0.62,12,0.20,3003.00,15323.00,24450,20240223,-61.27,7270,20241210,30.26,10820,-12.48,20250219,8240,14.93,20250102,24050,-60.62,20240308,7270,30.26,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,140637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,170,2,1.84,305048925,32204,42.32,9150,9600,9140,12020,6480,9250,9472.39,4.48,0,5444,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1678,3.14,0.61,12,0.18,3003.00,15323.00,24450,20240223,-61.47,7270,20241210,29.57,10820,-12.94,20250219,8240,14.32,20250102,24050,-60.83,20240308,7270,29.57,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,130638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9480,230,2,2.49,263876245,27865,36.62,9150,9600,9140,12020,6480,9250,9469.81,4.48,0,6219,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1688,3.16,0.62,12,0.16,3003.00,15323.00,24450,20240223,-61.23,7270,20241210,30.40,10820,-12.38,20250219,8240,15.05,20250102,24050,-60.58,20240308,7270,30.40,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,120639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,200,2,2.16,242261915,25579,33.61,9150,9600,9140,12020,6480,9250,9471.13,4.48,0,5838,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1683,3.15,0.62,12,0.14,3003.00,15323.00,24450,20240223,-61.35,7270,20241210,29.99,10820,-12.66,20250219,8240,14.68,20250102,24050,-60.71,20240308,7270,29.99,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,110638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9550,300,2,3.24,209211905,22086,29.02,9150,9600,9140,12020,6480,9250,9472.60,4.48,0,5260,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1701,3.18,0.62,12,0.12,3003.00,15323.00,24450,20240223,-60.94,7270,20241210,31.36,10820,-11.74,20250219,8240,15.90,20250102,24050,-60.29,20240308,7270,31.36,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,100635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9530,280,2,3.03,150414820,15934,20.94,9150,9580,9140,12020,6480,9250,9439.87,4.48,0,3282,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1697,3.17,0.62,12,0.09,3003.00,15323.00,24450,20240223,-61.02,7270,20241210,31.09,10820,-11.92,20250219,8240,15.66,20250102,24050,-60.37,20240308,7270,31.09,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N +20250307,090640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9190,-60,5,-0.65,11807930,1286,1.69,9150,9250,9150,12020,6480,9250,9181.91,4.48,0,627,9890,9570,9410,9090,8930,9490,9010,89,2770,500,6660,10,1,17810033,1637,3.06,0.60,12,0.01,3003.00,15323.00,24450,20240223,-62.41,7270,20241210,26.41,10820,-15.06,20250219,8240,11.53,20250102,24050,-61.79,20240308,7270,26.41,20241210,2.75,N,083310,500,89 억,,797011,N,N,3,N,00,N 20250306,160634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-400,5,-4.15,711471635,75674,159.87,9650,9730,9250,12540,6760,9650,9402.31,4.66,0,-32876,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1647,3.08,0.60,12,0.42,3003.00,15323.00,24450,20240223,-62.17,7270,20241210,27.24,10820,-14.51,20250219,8240,12.26,20250102,24050,-61.54,20240308,7270,27.24,20241210,2.78,N,083310,500,89 억,,829992,N,N,3,N,00,N 20250306,150634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,-320,5,-3.32,664552795,70620,149.19,9650,9730,9300,12540,6760,9650,9410.26,4.66,0,-32155,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1662,3.11,0.61,12,0.40,3003.00,15323.00,24450,20240223,-61.84,7270,20241210,28.34,10820,-13.77,20250219,8240,13.23,20250102,24050,-61.21,20240308,7270,28.34,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N 20250306,140633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-300,5,-3.11,561934515,59614,125.94,9650,9730,9320,12540,6760,9650,9426.22,4.66,0,-25000,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1665,3.11,0.61,12,0.33,3003.00,15323.00,24450,20240223,-61.76,7270,20241210,28.61,10820,-13.59,20250219,8240,13.47,20250102,24050,-61.12,20240308,7270,28.61,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N diff --git a/083420/price/prices-20250301.csv b/083420/price/prices-20250301.csv index 6bfb2c3beeae..862e28e51a92 100644 --- a/083420/price/prices-20250301.csv +++ b/083420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,40,2,0.62,1498530725,229463,111.06,6350,6650,6340,8370,4510,6440,6530.60,1.49,0,-12848,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1555,46.29,1.26,12,0.96,140.00,5130.00,9490,20240319,-31.72,4210,20241210,53.92,8200,-20.98,20250113,6280,3.18,20250131,9490,-31.72,20240319,4210,53.92,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,150640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,20,2,0.31,1467224315,224619,108.71,6350,6650,6340,8370,4510,6440,6532.06,1.49,0,-13580,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1550,46.14,1.26,12,0.94,140.00,5130.00,9490,20240319,-31.93,4210,20241210,53.44,8200,-21.22,20250113,6280,2.87,20250131,9490,-31.93,20240319,4210,53.44,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,140638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,60,2,0.93,1341130365,205115,99.27,6350,6650,6340,8370,4510,6440,6538.43,1.49,0,-11587,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1560,46.43,1.27,12,0.85,140.00,5130.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6280,3.50,20250131,9490,-31.51,20240319,4210,54.39,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,130638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,80,2,1.24,861369595,131906,63.84,6350,6640,6340,8370,4510,6440,6530.18,1.49,0,-13660,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1565,46.57,1.27,12,0.55,140.00,5130.00,9490,20240319,-31.30,4210,20241210,54.87,8200,-20.49,20250113,6280,3.82,20250131,9490,-31.30,20240319,4210,54.87,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,120639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,90,2,1.40,304303210,46973,22.73,6350,6550,6340,8370,4510,6440,6478.26,1.49,0,15444,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1567,46.64,1.27,12,0.20,140.00,5130.00,9490,20240319,-31.19,4210,20241210,55.11,8200,-20.37,20250113,6280,3.98,20250131,9490,-31.19,20240319,4210,55.11,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,110638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,80,2,1.24,258156670,39900,19.31,6350,6550,6340,8370,4510,6440,6470.09,1.49,0,17362,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1565,46.57,1.27,12,0.17,140.00,5130.00,9490,20240319,-31.30,4210,20241210,54.87,8200,-20.49,20250113,6280,3.82,20250131,9490,-31.30,20240319,4210,54.87,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,100636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,60,2,0.93,165058790,25590,12.39,6350,6535,6340,8370,4510,6440,6450.13,1.49,0,8914,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1560,46.43,1.27,12,0.11,140.00,5130.00,9490,20240319,-31.51,4210,20241210,54.39,8200,-20.73,20250113,6280,3.50,20250131,9490,-31.51,20240319,4210,54.39,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N +20250307,090640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-40,5,-0.62,34600280,5445,2.64,6350,6440,6340,8370,4510,6440,6354.51,1.49,0,2032,6793,6616,6503,6326,6213,6560,6270,120,1930,500,4250,10,1,24000000,1536,45.71,1.25,12,0.02,140.00,5130.00,9490,20240319,-32.56,4210,20241210,52.02,8200,-21.95,20250113,6280,1.91,20250131,9490,-32.56,20240319,4210,52.02,20241210,3.76,N,083420,500,120 억,,356928,N,N,0,N,00,N 20250306,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-110,5,-1.68,1331583370,205161,114.37,6570,6680,6390,8510,4590,6550,6490.46,1.29,0,-38864,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1546,46.00,1.26,12,0.85,140.00,5130.00,9490,20240319,-32.14,4210,20241210,52.97,8200,-21.46,20250113,6280,2.55,20250131,9490,-32.14,20240319,4210,52.97,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N 20250306,150634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,-100,5,-1.53,1253424320,193087,107.64,6570,6680,6390,8510,4590,6550,6491.50,1.29,0,-40539,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1548,46.07,1.26,12,0.80,140.00,5130.00,9490,20240319,-32.03,4210,20241210,53.21,8200,-21.34,20250113,6280,2.71,20250131,9490,-32.03,20240319,4210,53.21,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N 20250306,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-150,5,-2.29,1162128510,178867,99.71,6570,6680,6400,8510,4590,6550,6497.17,1.29,0,-40322,6776,6662,6571,6457,6366,6720,6515,120,1960,500,4320,10,1,24000000,1536,45.71,1.25,12,0.75,140.00,5130.00,9490,20240319,-32.56,4210,20241210,52.02,8200,-21.95,20250113,6280,1.91,20250131,9490,-32.56,20240319,4210,52.02,20241210,3.80,N,083420,500,120 억,,309865,N,N,11,N,00,N diff --git a/083450/price/prices-20250301.csv b/083450/price/prices-20250301.csv index b93b96012ec5..d4c802b7ab39 100644 --- a/083450/price/prices-20250301.csv +++ b/083450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19900,100,2,0.51,5017757740,250393,81.54,19500,20350,19450,25700,13860,19800,20039.74,7.93,0,36215,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,10,1,18430000,3668,10.39,1.62,12,1.36,1916.00,12263.00,30821,20240318,-35.43,12610,20240805,57.81,23350,-14.78,20250224,16460,20.90,20250203,61500,-67.64,20240318,12610,57.81,20240805,6.25,N,083450,500,93 억,,1460789,N,N,2,N,00,N +20250307,150640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19930,130,2,0.66,4735565820,236226,76.93,19500,20350,19450,25700,13860,19800,20046.90,7.93,0,33996,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,10,1,18430000,3673,10.40,1.63,12,1.28,1916.00,12263.00,30821,20240318,-35.34,12610,20240805,58.05,23350,-14.65,20250224,16460,21.08,20250203,61500,-67.59,20240318,12610,58.05,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,140638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19910,110,2,0.56,4124643600,205604,66.95,19500,20350,19450,25700,13860,19800,20061.27,7.93,0,31342,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,10,1,18430000,3669,10.39,1.62,12,1.12,1916.00,12263.00,30821,20240318,-35.40,12610,20240805,57.89,23350,-14.73,20250224,16460,20.96,20250203,61500,-67.63,20240318,12610,57.89,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,130639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,250,2,1.26,3552646520,177004,57.64,19500,20350,19450,25700,13860,19800,20071.19,7.93,0,29762,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,50,1,18430000,3695,10.46,1.63,12,0.96,1916.00,12263.00,30821,20240318,-34.95,12610,20240805,59.00,23350,-14.13,20250224,16460,21.81,20250203,61500,-67.40,20240318,12610,59.00,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,120640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,250,2,1.26,3271176190,162919,53.05,19500,20350,19450,25700,13860,19800,20078.77,7.93,0,23271,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,50,1,18430000,3695,10.46,1.63,12,0.88,1916.00,12263.00,30821,20240318,-34.95,12610,20240805,59.00,23350,-14.13,20250224,16460,21.81,20250203,61500,-67.40,20240318,12610,59.00,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,110638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20150,350,2,1.77,2839397790,141406,46.05,19500,20350,19450,25700,13860,19800,20080.01,7.93,0,23861,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,50,1,18430000,3714,10.52,1.64,12,0.77,1916.00,12263.00,30821,20240318,-34.62,12610,20240805,59.79,23350,-13.70,20250224,16460,22.42,20250203,61500,-67.24,20240318,12610,59.79,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,100636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,450,2,2.27,2140975720,106759,34.77,19500,20350,19450,25700,13860,19800,20054.60,7.93,0,22686,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,50,1,18430000,3732,10.57,1.65,12,0.58,1916.00,12263.00,30821,20240318,-34.30,12610,20240805,60.59,23350,-13.28,20250224,16460,23.03,20250203,61500,-67.07,20240318,12610,60.59,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N +20250307,090640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19660,-140,5,-0.71,263358340,13482,4.39,19500,19720,19450,25700,13860,19800,19531.48,7.93,0,3784,20873,20336,20063,19526,19253,20200,19390,93,5900,500,14250,10,1,18430000,3623,10.26,1.60,12,0.07,1916.00,12263.00,30821,20240318,-36.21,12610,20240805,55.91,23350,-15.80,20250224,16460,19.44,20250203,61500,-68.03,20240318,12610,55.91,20240805,6.25,N,083450,500,93 억,,1460789,N,N,6,N,00,N 20250306,160635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19800,-650,5,-3.18,5912613075,294835,87.00,20450,20600,19790,26550,14350,20450,20054.74,7.99,0,-52107,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3649,10.33,1.61,12,1.60,1916.00,12263.00,30821,20240318,-35.76,12610,20240805,57.02,23350,-15.20,20250224,16460,20.29,20250203,61500,-67.80,20240318,12610,57.02,20240805,6.38,N,083450,500,93 억,,1472679,N,N,6,N,00,N 20250306,150634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19800,-650,5,-3.18,5503743595,274197,80.91,20450,20600,19790,26550,14350,20450,20072.21,7.99,0,-51096,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3649,10.33,1.61,12,1.49,1916.00,12263.00,30821,20240318,-35.76,12610,20240805,57.02,23350,-15.20,20250224,16460,20.29,20250203,61500,-67.80,20240318,12610,57.02,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N 20250306,140633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19840,-610,5,-2.98,4583778750,227887,67.25,20450,20600,19840,26550,14350,20450,20114.25,7.99,0,-41694,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3657,10.35,1.62,12,1.24,1916.00,12263.00,30821,20240318,-35.63,12610,20240805,57.34,23350,-15.03,20250224,16460,20.53,20250203,61500,-67.74,20240318,12610,57.34,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N diff --git a/083470/price/prices-20250301.csv b/083470/price/prices-20250301.csv index f48089f9782a..8717d362e5dd 100644 --- a/083470/price/prices-20250301.csv +++ b/083470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-1,5,-0.08,30407938,24999,95.53,1225,1238,1205,1610,868,1239,1216.37,0.07,0,-1078,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,264,-68.78,1.93,12,0.12,-18.00,643.00,2200,20240322,-43.73,1121,20241209,10.44,1593,-22.28,20250109,1193,3.77,20250304,2200,-43.73,20240322,1121,10.44,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,-24,5,-1.94,24212719,19978,76.35,1225,1232,1205,1610,868,1239,1211.97,0.07,0,-632,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,259,-67.50,1.89,12,0.09,-18.00,643.00,2200,20240322,-44.77,1121,20241209,8.39,1593,-23.73,20250109,1193,1.84,20250304,2200,-44.77,20240322,1121,8.39,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,-24,5,-1.94,15375255,12673,48.43,1225,1232,1207,1610,868,1239,1213.23,0.07,0,-587,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,259,-67.50,1.89,12,0.06,-18.00,643.00,2200,20240322,-44.77,1121,20241209,8.39,1593,-23.73,20250109,1193,1.84,20250304,2200,-44.77,20240322,1121,8.39,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,-24,5,-1.94,15361890,12662,48.39,1225,1232,1207,1610,868,1239,1213.23,0.07,0,-587,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,259,-67.50,1.89,12,0.06,-18.00,643.00,2200,20240322,-44.77,1121,20241209,8.39,1593,-23.73,20250109,1193,1.84,20250304,2200,-44.77,20240322,1121,8.39,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,120640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-32,5,-2.58,10394464,8547,32.66,1225,1232,1207,1610,868,1239,1216.15,0.07,0,-587,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,258,-67.06,1.88,12,0.04,-18.00,643.00,2200,20240322,-45.14,1121,20241209,7.67,1593,-24.23,20250109,1193,1.17,20250304,2200,-45.14,20240322,1121,7.67,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,110638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-7,5,-0.56,4240462,3464,13.24,1225,1232,1210,1610,868,1239,1224.15,0.07,0,-587,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,263,-68.44,1.92,12,0.02,-18.00,643.00,2200,20240322,-44.00,1121,20241209,9.90,1593,-22.66,20250109,1193,3.27,20250304,2200,-44.00,20240322,1121,9.90,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,100636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-9,5,-0.73,4215922,3444,13.16,1225,1231,1210,1610,868,1239,1224.14,0.07,0,-586,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,262,-68.33,1.91,12,0.02,-18.00,643.00,2200,20240322,-44.09,1121,20241209,9.72,1593,-22.79,20250109,1193,3.10,20250304,2200,-44.09,20240322,1121,9.72,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N +20250307,090641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,-14,5,-1.13,84525,69,0.26,1225,1225,1225,1610,868,1239,1225.00,0.07,0,-36,1261,1249,1228,1216,1195,1256,1223,107,371,500,890,1,1,21340329,261,-68.06,1.91,12,0.00,-18.00,643.00,2200,20240322,-44.32,1121,20241209,9.28,1593,-23.10,20250109,1193,2.68,20250304,2200,-44.32,20240322,1121,9.28,20241209,0.87,N,083470,500,106 억,,15494,N,N,0,N,00,N 20250306,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-1,5,-0.08,31941651,26168,196.53,1225,1240,1207,1612,868,1240,1220.64,0.08,0,-2221,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,264,-68.83,1.93,12,0.12,-18.00,643.00,2200,20240322,-43.68,1121,20241209,10.53,1593,-22.22,20250109,1193,3.86,20250304,2200,-43.68,20240322,1121,10.53,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N 20250306,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,-24,5,-1.94,28506077,23373,175.54,1225,1240,1207,1612,868,1240,1219.62,0.08,0,-1090,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,259,-67.56,1.89,12,0.11,-18.00,643.00,2200,20240322,-44.73,1121,20241209,8.47,1593,-23.67,20250109,1193,1.93,20250304,2200,-44.73,20240322,1121,8.47,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N 20250306,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-32,5,-2.58,24645345,20188,151.62,1225,1240,1208,1612,868,1240,1220.79,0.08,0,-1019,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,258,-67.11,1.88,12,0.09,-18.00,643.00,2200,20240322,-45.09,1121,20241209,7.76,1593,-24.17,20250109,1193,1.26,20250304,2200,-45.09,20240322,1121,7.76,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N diff --git a/083500/price/prices-20250301.csv b/083500/price/prices-20250301.csv index 2ecc963406a7..20622c4edc19 100644 --- a/083500/price/prices-20250301.csv +++ b/083500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-110,5,-1.14,764549080,78083,117.80,9590,10190,9500,12570,6770,9670,9791.65,8.60,0,55,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,820,46.18,1.19,12,0.91,207.00,8029.00,17260,20240408,-44.61,6850,20241209,39.56,12400,-22.90,20250207,7800,22.56,20250102,17260,-44.61,20240408,6850,39.56,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-70,5,-0.72,732192940,74705,112.71,9590,10190,9500,12570,6770,9670,9801.12,8.60,0,1425,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,823,46.38,1.20,12,0.87,207.00,8029.00,17260,20240408,-44.38,6850,20241209,40.15,12400,-22.58,20250207,7800,23.08,20250102,17260,-44.38,20240408,6850,40.15,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-50,5,-0.52,673196770,68563,103.44,9590,10190,9500,12570,6770,9670,9818.66,8.60,0,1657,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,825,46.47,1.20,12,0.80,207.00,8029.00,17260,20240408,-44.26,6850,20241209,40.44,12400,-22.42,20250207,7800,23.33,20250102,17260,-44.26,20240408,6850,40.44,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,30,2,0.31,648955470,66058,99.66,9590,10190,9500,12570,6770,9670,9824.03,8.60,0,2813,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,832,46.86,1.21,12,0.77,207.00,8029.00,17260,20240408,-43.80,6850,20241209,41.61,12400,-21.77,20250207,7800,24.36,20250102,17260,-43.80,20240408,6850,41.61,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-80,5,-0.83,598708850,60858,91.82,9590,10190,9500,12570,6770,9670,9837.80,8.60,0,1115,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,822,46.33,1.19,12,0.71,207.00,8029.00,17260,20240408,-44.44,6850,20241209,40.00,12400,-22.66,20250207,7800,22.95,20250102,17260,-44.44,20240408,6850,40.00,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,10,2,0.10,495156550,50022,75.47,9590,10190,9590,12570,6770,9670,9898.78,8.60,0,655,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,830,46.76,1.21,12,0.58,207.00,8029.00,17260,20240408,-43.92,6850,20241209,41.31,12400,-21.94,20250207,7800,24.10,20250102,17260,-43.92,20240408,6850,41.31,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,60,2,0.62,455485160,45939,69.31,9590,10190,9590,12570,6770,9670,9915.00,8.60,0,496,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,834,47.00,1.21,12,0.54,207.00,8029.00,17260,20240408,-43.63,6850,20241209,42.04,12400,-21.53,20250207,7800,24.74,20250102,17260,-43.63,20240408,6850,42.04,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N +20250307,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,330,2,3.41,107745260,10872,16.40,9590,10010,9590,12570,6770,9670,9910.34,8.60,0,-1461,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,858,48.31,1.25,12,0.13,207.00,8029.00,17260,20240408,-42.06,6850,20241209,45.99,12400,-19.35,20250207,7800,28.21,20250102,17260,-42.06,20240408,6850,45.99,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N 20250306,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,-350,5,-3.49,645765725,66210,191.79,10220,10240,9620,13020,7020,10020,9752.90,8.64,0,-3507,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,829,46.71,1.20,12,0.77,207.00,8029.00,17260,20240408,-43.97,6850,20241209,41.17,12400,-22.02,20250207,7800,23.97,20250102,17260,-43.97,20240408,6850,41.17,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N 20250306,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-360,5,-3.59,628504145,64427,186.62,10220,10240,9620,13020,7020,10020,9754.53,8.64,0,-3407,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,828,46.67,1.20,12,0.75,207.00,8029.00,17260,20240408,-44.03,6850,20241209,41.02,12400,-22.10,20250207,7800,23.85,20250102,17260,-44.03,20240408,6850,41.02,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N 20250306,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,-380,5,-3.79,534770010,54746,158.58,10220,10240,9640,13020,7020,10020,9767.35,8.64,0,-4298,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,827,46.57,1.20,12,0.64,207.00,8029.00,17260,20240408,-44.15,6850,20241209,40.73,12400,-22.26,20250207,7800,23.59,20250102,17260,-44.15,20240408,6850,40.73,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N diff --git a/083550/price/prices-20250301.csv b/083550/price/prices-20250301.csv index 8c2ab6560ec2..f763691c0639 100644 --- a/083550/price/prices-20250301.csv +++ b/083550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3005,-85,5,-2.75,101861470,33483,159.49,3095,3095,3005,4015,2165,3090,3042.20,1.59,0,1559,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,372,-10.19,0.28,12,0.27,-295.00,10563.00,5253,20240819,-42.79,2483,20241210,21.02,3840,-21.74,20250113,2950,1.86,20250102,5500,-45.36,20240819,2600,15.58,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,150641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,-75,5,-2.43,57068295,18712,89.13,3095,3095,3015,4015,2165,3090,3049.82,1.59,0,2699,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,373,-10.22,0.29,12,0.15,-295.00,10563.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2950,2.20,20250102,5500,-45.18,20240819,2600,15.96,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,140639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3080,-10,5,-0.32,19379625,6304,30.03,3095,3095,3070,4015,2165,3090,3074.18,1.59,0,1326,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.44,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.37,2483,20241210,24.04,3840,-19.79,20250113,2950,4.41,20250102,5500,-44.00,20240819,2600,18.46,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,130639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,-5,5,-0.16,19342615,6292,29.97,3095,3095,3070,4015,2165,3090,3074.16,1.59,0,1326,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,382,-10.46,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2950,4.58,20250102,5500,-43.91,20240819,2600,18.65,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,120640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3080,-10,5,-0.32,18763295,6104,29.07,3095,3095,3070,4015,2165,3090,3073.93,1.59,0,1298,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.44,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.37,2483,20241210,24.04,3840,-19.79,20250113,2950,4.41,20250102,5500,-44.00,20240819,2600,18.46,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,110639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3070,-20,5,-0.65,18575610,6043,28.78,3095,3095,3070,4015,2165,3090,3073.91,1.59,0,1287,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,380,-10.41,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.56,2483,20241210,23.64,3840,-20.05,20250113,2950,4.07,20250102,5500,-44.18,20240819,2600,18.08,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,100637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3075,-15,5,-0.49,8512040,2765,13.17,3095,3095,3070,4015,2165,3090,3078.50,1.59,0,71,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.42,0.29,12,0.02,-295.00,10563.00,5253,20240819,-41.46,2483,20241210,23.84,3840,-19.92,20250113,2950,4.24,20250102,5500,-44.09,20240819,2600,18.27,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N +20250307,090641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3095,5,2,0.16,405445,131,0.62,3095,3095,3095,4015,2165,3090,3095.00,1.59,0,-68,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,383,-10.49,0.29,12,0.00,-295.00,10563.00,5253,20240819,-41.08,2483,20241210,24.65,3840,-19.40,20250113,2950,4.92,20250102,5500,-43.73,20240819,2600,19.04,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N 20250306,160636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,-10,5,-0.32,64733550,20994,81.27,3100,3150,3050,4030,2170,3100,3083.43,1.60,0,-899,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,382,-10.47,0.29,12,0.17,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2950,4.75,20250102,5500,-43.82,20240819,2600,18.85,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N 20250306,150635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-35,5,-1.13,63019060,20439,79.12,3100,3150,3050,4030,2170,3100,3083.28,1.60,0,-466,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,379,-10.39,0.29,12,0.17,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2950,3.90,20250102,5500,-44.27,20240819,2600,17.88,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N 20250306,140634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-35,5,-1.13,50038135,16194,62.69,3100,3150,3065,4030,2170,3100,3089.92,1.60,0,-396,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,379,-10.39,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2950,3.90,20250102,5500,-44.27,20240819,2600,17.88,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N diff --git a/083640/price/prices-20250301.csv b/083640/price/prices-20250301.csv index f941029f9962..339272cf3ee0 100644 --- a/083640/price/prices-20250301.csv +++ b/083640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,-7,5,-2.38,47943346,165272,261.35,292,295,287,382,206,294,290.09,0.31,0,-2888,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,223,-0.71,0.25,12,0.21,-406.00,1147.00,598,20240228,-52.01,250,20241209,14.80,406,-29.31,20250110,279,2.87,20250217,550,-47.82,20240327,250,14.80,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,150641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,35082787,120613,190.73,292,295,288,382,206,294,290.87,0.31,0,1178,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.16,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-5,5,-1.70,31234090,107392,169.82,292,295,288,382,206,294,290.84,0.31,0,2096,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.14,-406.00,1147.00,598,20240228,-51.67,250,20241209,15.60,406,-28.82,20250110,279,3.58,20250217,550,-47.45,20240327,250,15.60,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,14032941,48165,76.16,292,295,290,382,206,294,291.35,0.31,0,-1741,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.06,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-2,5,-0.68,11902393,40830,64.56,292,295,290,382,206,294,291.51,0.31,0,-1281,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.05,-406.00,1147.00,598,20240228,-51.17,250,20241209,16.80,406,-28.08,20250110,279,4.66,20250217,550,-46.91,20240327,250,16.80,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,110639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-4,5,-1.36,8261530,28351,44.83,292,295,290,382,206,294,291.40,0.31,0,-968,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.04,-406.00,1147.00,598,20240228,-51.51,250,20241209,16.00,406,-28.57,20250110,279,3.94,20250217,550,-47.27,20240327,250,16.00,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,100637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,0,3,0.00,2933380,10017,15.84,292,294,291,382,206,294,292.84,0.31,0,-688,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.01,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,550,-46.55,20240327,250,17.60,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N +20250307,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,656534,2252,3.56,292,292,291,382,206,294,291.53,0.31,0,0,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.00,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N 20250306,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-2,5,-0.68,18594479,63239,24.39,298,300,291,384,208,296,294.03,0.27,0,4495,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.08,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,550,-46.55,20240327,250,17.60,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N 20250306,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-3,5,-1.01,17580093,59787,23.06,298,300,291,384,208,296,294.05,0.27,0,5066,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.08,-406.00,1147.00,598,20240228,-51.00,250,20241209,17.20,406,-27.83,20250110,279,5.02,20250217,550,-46.73,20240327,250,17.20,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N 20250306,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-2,5,-0.68,16060433,54613,21.06,298,300,291,384,208,296,294.08,0.27,0,5070,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.07,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,550,-46.55,20240327,250,17.60,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N diff --git a/083650/price/prices-20250301.csv b/083650/price/prices-20250301.csv index 5b946ea61daa..d5ed40193d13 100644 --- a/083650/price/prices-20250301.csv +++ b/083650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21200,-450,5,-2.08,20821428900,980433,101.71,21450,21650,20600,28100,15200,21650,21237.06,3.79,0,-93957,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6560,87.24,8.92,12,3.17,243.00,2377.00,24800,20250214,-14.52,7000,20240909,202.86,24800,-14.52,20250214,14650,44.71,20250103,24800,-14.52,20250214,7000,202.86,20240909,4.57,N,083650,500,154 억,,1172938,N,N,659,N,00,N +20250307,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-350,5,-1.62,19825726100,933554,96.85,21450,21650,20600,28100,15200,21650,21236.79,3.79,0,-81818,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6591,87.65,8.96,12,3.02,243.00,2377.00,24800,20250214,-14.11,7000,20240909,204.29,24800,-14.11,20250214,14650,45.39,20250103,24800,-14.11,20250214,7000,204.29,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-350,5,-1.62,16465004650,775761,80.48,21450,21650,20600,28100,15200,21650,21224.28,3.79,0,-15522,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6591,87.65,8.96,12,2.51,243.00,2377.00,24800,20250214,-14.11,7000,20240909,204.29,24800,-14.11,20250214,14650,45.39,20250103,24800,-14.11,20250214,7000,204.29,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-350,5,-1.62,12838819750,606087,62.88,21450,21600,20600,28100,15200,21650,21183.06,3.79,0,16782,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6591,87.65,8.96,12,1.96,243.00,2377.00,24800,20250214,-14.11,7000,20240909,204.29,24800,-14.11,20250214,14650,45.39,20250103,24800,-14.11,20250214,7000,204.29,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,120641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-300,5,-1.39,11345548850,535962,55.60,21450,21600,20600,28100,15200,21650,21168.49,3.79,0,15044,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6607,87.86,8.98,12,1.73,243.00,2377.00,24800,20250214,-13.91,7000,20240909,205.00,24800,-13.91,20250214,14650,45.73,20250103,24800,-13.91,20250214,7000,205.00,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,-400,5,-1.85,9613812650,454863,47.19,21450,21600,20600,28100,15200,21650,21135.52,3.79,0,1518,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6576,87.45,8.94,12,1.47,243.00,2377.00,24800,20250214,-14.31,7000,20240909,203.57,24800,-14.31,20250214,14650,45.05,20250103,24800,-14.31,20250214,7000,203.57,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,-500,5,-2.31,8119167150,384513,39.89,21450,21600,20600,28100,15200,21650,21115.33,3.79,0,-218,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6545,87.04,8.90,12,1.24,243.00,2377.00,24800,20250214,-14.72,7000,20240909,202.14,24800,-14.72,20250214,14650,44.37,20250103,24800,-14.72,20250214,7000,202.14,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N +20250307,090642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,-700,5,-3.23,1215138725,57317,5.95,21450,21500,20850,28100,15200,21650,21199.64,3.79,0,1487,23083,22366,21833,21116,20583,22100,20850,155,6450,500,13850,50,1,30944375,6483,86.21,8.81,12,0.19,243.00,2377.00,24800,20250214,-15.52,7000,20240909,199.29,24800,-15.52,20250214,14650,43.00,20250103,24800,-15.52,20250214,7000,199.29,20240909,4.57,N,083650,500,154 억,,1172938,N,N,0,N,00,N 20250306,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,-450,5,-2.04,20766324075,950678,37.76,22150,22550,21300,28700,15500,22100,21844.17,4.18,0,-128262,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6699,89.09,9.11,12,3.07,243.00,2377.00,24800,20250214,-12.70,7000,20240909,209.29,24800,-12.70,20250214,14650,47.78,20250103,24800,-12.70,20250214,7000,209.29,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N 20250306,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-700,5,-3.17,20064140300,918095,36.47,22150,22550,21300,28700,15500,22100,21854.07,4.18,0,-131348,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6622,88.07,9.00,12,2.97,243.00,2377.00,24800,20250214,-13.71,7000,20240909,205.71,24800,-13.71,20250214,14650,46.08,20250103,24800,-13.71,20250214,7000,205.71,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N 20250306,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,-500,5,-2.26,17963600200,820215,32.58,22150,22550,21400,28700,15500,22100,21901.06,4.18,0,-123089,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6684,88.89,9.09,12,2.65,243.00,2377.00,24800,20250214,-12.90,7000,20240909,208.57,24800,-12.90,20250214,14650,47.44,20250103,24800,-12.90,20250214,7000,208.57,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N diff --git a/083660/price/prices-20250301.csv b/083660/price/prices-20250301.csv index 0e7c31fc622f..26d1fd9523f1 100644 --- a/083660/price/prices-20250301.csv +++ b/083660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,-10,5,-1.47,53142878,79140,62.58,676,684,661,886,478,682,671.50,0.17,0,-15215,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,412,-5.05,1.80,12,0.13,-133.00,373.00,1380,20240510,-51.30,650,20250221,3.38,1089,-38.29,20250207,650,3.38,20250221,1380,-51.30,20240510,650,3.38,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,150642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,-13,5,-1.91,51054638,76021,60.11,676,684,661,886,478,682,671.59,0.17,0,-14497,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,410,-5.03,1.79,12,0.12,-133.00,373.00,1380,20240510,-51.52,650,20250221,2.92,1089,-38.57,20250207,650,2.92,20250221,1380,-51.52,20240510,650,2.92,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,676,-6,5,-0.88,26196490,38783,30.67,676,684,670,886,478,682,675.46,0.17,0,-5061,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,414,-5.08,1.81,12,0.06,-133.00,373.00,1380,20240510,-51.01,650,20250221,4.00,1089,-37.92,20250207,650,4.00,20250221,1380,-51.01,20240510,650,4.00,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,130640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,679,-3,5,-0.44,17733022,26172,20.70,676,684,670,886,478,682,677.56,0.17,0,-7067,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,416,-5.11,1.82,12,0.04,-133.00,373.00,1380,20240510,-50.80,650,20250221,4.46,1089,-37.65,20250207,650,4.46,20250221,1380,-50.80,20240510,650,4.46,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,120641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,-1,5,-0.15,13705962,20205,15.98,676,684,670,886,478,682,678.34,0.17,0,-6920,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,417,-5.12,1.83,12,0.03,-133.00,373.00,1380,20240510,-50.65,650,20250221,4.77,1089,-37.47,20250207,650,4.77,20250221,1380,-50.65,20240510,650,4.77,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,676,-6,5,-0.88,13029439,19210,15.19,676,684,670,886,478,682,678.26,0.17,0,-6652,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,414,-5.08,1.81,12,0.03,-133.00,373.00,1380,20240510,-51.01,650,20250221,4.00,1089,-37.92,20250207,650,4.00,20250221,1380,-51.01,20240510,650,4.00,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,100638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,-2,5,-0.29,12637454,18633,14.73,676,684,670,886,478,682,678.23,0.17,0,-6434,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,416,-5.11,1.82,12,0.03,-133.00,373.00,1380,20240510,-50.72,650,20250221,4.62,1089,-37.56,20250207,650,4.62,20250221,1380,-50.72,20240510,650,4.62,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N +20250307,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,-12,5,-1.76,5608363,8265,6.54,676,679,670,886,478,682,678.57,0.17,0,-6229,718,699,683,664,648,709,674,122,204,200,470,1,1,61247181,410,-5.04,1.80,12,0.01,-133.00,373.00,1380,20240510,-51.45,650,20250221,3.08,1089,-38.48,20250207,650,3.08,20250221,1380,-51.45,20240510,650,3.08,20250221,0.02,N,083660,200,122 억,,104681,N,N,0,N,00,N 20250306,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,682,16,2,2.40,86058036,125343,214.09,667,702,667,865,467,666,686.58,0.16,0,4555,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,418,-5.13,1.83,12,0.20,-133.00,373.00,1380,20240510,-50.58,650,20250221,4.92,1089,-37.37,20250207,650,4.92,20250221,1380,-50.58,20240510,650,4.92,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N 20250306,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,15,2,2.25,84833798,123548,211.03,667,702,667,865,467,666,686.65,0.16,0,4739,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,417,-5.12,1.83,12,0.20,-133.00,373.00,1380,20240510,-50.65,650,20250221,4.77,1089,-37.47,20250207,650,4.77,20250221,1380,-50.65,20240510,650,4.77,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N 20250306,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,19,2,2.85,82325365,119860,204.73,667,702,667,865,467,666,686.85,0.16,0,4147,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,420,-5.15,1.84,12,0.20,-133.00,373.00,1380,20240510,-50.36,650,20250221,5.38,1089,-37.10,20250207,650,5.38,20250221,1380,-50.36,20240510,650,5.38,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N diff --git a/083790/price/prices-20250301.csv b/083790/price/prices-20250301.csv index dcc19b7f7125..91a6411a97e8 100644 --- a/083790/price/prices-20250301.csv +++ b/083790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,15,2,0.63,163787275,68933,64.70,2385,2400,2360,3100,1670,2385,2376.04,3.84,0,-11476,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1845,-4.07,1.49,12,0.09,-589.00,1611.00,4385,20240318,-45.27,2015,20241018,19.11,2625,-8.57,20250226,2180,10.09,20250213,4385,-45.27,20240318,2015,19.11,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,150642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,5,2,0.21,147255865,62025,58.22,2385,2395,2360,3100,1670,2385,2374.14,3.84,0,-10752,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1838,-4.06,1.48,12,0.08,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,2625,-8.95,20250226,2180,9.63,20250213,4385,-45.50,20240318,2015,18.61,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-20,5,-0.84,107645970,45316,42.53,2385,2395,2360,3100,1670,2385,2375.45,3.84,0,-1763,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1819,-4.02,1.47,12,0.06,-589.00,1611.00,4385,20240318,-46.07,2015,20241018,17.37,2625,-9.90,20250226,2180,8.49,20250213,4385,-46.07,20240318,2015,17.37,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,130641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-10,5,-0.42,95482735,40185,37.72,2385,2395,2360,3100,1670,2385,2376.08,3.84,0,1634,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1826,-4.03,1.47,12,0.05,-589.00,1611.00,4385,20240318,-45.84,2015,20241018,17.87,2625,-9.52,20250226,2180,8.94,20250213,4385,-45.84,20240318,2015,17.87,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-10,5,-0.42,94456055,39753,37.31,2385,2395,2360,3100,1670,2385,2376.07,3.84,0,2032,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1826,-4.03,1.47,12,0.05,-589.00,1611.00,4385,20240318,-45.84,2015,20241018,17.87,2625,-9.52,20250226,2180,8.94,20250213,4385,-45.84,20240318,2015,17.87,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,110640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,5,2,0.21,54544430,22909,21.50,2385,2395,2360,3100,1670,2385,2380.92,3.84,0,-69,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1838,-4.06,1.48,12,0.03,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,2625,-8.95,20250226,2180,9.63,20250213,4385,-45.50,20240318,2015,18.61,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,100638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,0,3,0.00,39660090,16674,15.65,2385,2390,2360,3100,1670,2385,2378.56,3.84,0,-4034,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1834,-4.05,1.48,12,0.02,-589.00,1611.00,4385,20240318,-45.61,2015,20241018,18.36,2625,-9.14,20250226,2180,9.40,20250213,4385,-45.61,20240318,2015,18.36,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N +20250307,090642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-25,5,-1.05,2640735,1117,1.05,2385,2385,2360,3100,1670,2385,2364.13,3.84,0,-167,2441,2412,2381,2352,2321,2397,2337,384,715,500,1660,5,1,76894182,1815,-4.01,1.46,12,0.00,-589.00,1611.00,4385,20240318,-46.18,2015,20241018,17.12,2625,-10.10,20250226,2180,8.26,20250213,4385,-46.18,20240318,2015,17.12,20241018,0.02,N,083790,500,384 억,,2949128,N,N,0,N,00,N 20250306,160637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-10,5,-0.42,253934167,106540,153.35,2395,2410,2350,3110,1680,2395,2383.46,3.82,0,19262,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1834,-4.05,1.48,12,0.14,-589.00,1611.00,4385,20240318,-45.61,2015,20241018,18.36,2625,-9.14,20250226,2180,9.40,20250213,4385,-45.61,20240318,2015,18.36,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N 20250306,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,10,2,0.42,216240432,90610,130.42,2395,2410,2350,3110,1680,2395,2386.50,3.82,0,17792,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1849,-4.08,1.49,12,0.12,-589.00,1611.00,4385,20240318,-45.15,2015,20241018,19.35,2625,-8.38,20250226,2180,10.32,20250213,4385,-45.15,20240318,2015,19.35,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N 20250306,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-5,5,-0.21,176883397,74150,106.73,2395,2410,2350,3110,1680,2395,2385.48,3.82,0,9247,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1838,-4.06,1.48,12,0.10,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,2625,-8.95,20250226,2180,9.63,20250213,4385,-45.50,20240318,2015,18.61,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N diff --git a/083930/price/prices-20250301.csv b/083930/price/prices-20250301.csv index 5019935772e1..25ff8ec34ac2 100644 --- a/083930/price/prices-20250301.csv +++ b/083930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14880,30,2,0.20,1495684355,100786,83.44,14750,15000,14730,19300,10400,14850,14840.19,6.00,0,4671,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2219,53.91,1.21,12,0.68,276.00,12348.00,21400,20240617,-30.47,10740,20241209,38.55,18380,-19.04,20250212,11820,25.89,20250103,21400,-30.47,20240617,10740,38.55,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,150642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,-80,5,-0.54,1364357665,91915,76.10,14750,15000,14730,19300,10400,14850,14843.69,6.00,0,5763,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2203,53.51,1.20,12,0.62,276.00,12348.00,21400,20240617,-30.98,10740,20241209,37.52,18380,-19.64,20250212,11820,24.96,20250103,21400,-30.98,20240617,10740,37.52,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,-80,5,-0.54,1201942865,80940,67.01,14750,15000,14730,19300,10400,14850,14849.80,6.00,0,8039,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2203,53.51,1.20,12,0.54,276.00,12348.00,21400,20240617,-30.98,10740,20241209,37.52,18380,-19.64,20250212,11820,24.96,20250103,21400,-30.98,20240617,10740,37.52,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,130641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14830,-20,5,-0.13,1068676515,71959,59.57,14750,15000,14730,19300,10400,14850,14851.19,6.00,0,7048,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2212,53.73,1.20,12,0.48,276.00,12348.00,21400,20240617,-30.70,10740,20241209,38.08,18380,-19.31,20250212,11820,25.47,20250103,21400,-30.70,20240617,10740,38.08,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,120642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14840,-10,5,-0.07,991819885,66764,55.27,14750,15000,14730,19300,10400,14850,14855.61,6.00,0,8393,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2213,53.77,1.20,12,0.45,276.00,12348.00,21400,20240617,-30.65,10740,20241209,38.18,18380,-19.26,20250212,11820,25.55,20250103,21400,-30.65,20240617,10740,38.18,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,110640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14810,-40,5,-0.27,765148315,51426,42.58,14750,15000,14740,19300,10400,14850,14878.63,6.00,0,7662,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2209,53.66,1.20,12,0.34,276.00,12348.00,21400,20240617,-30.79,10740,20241209,37.90,18380,-19.42,20250212,11820,25.30,20250103,21400,-30.79,20240617,10740,37.90,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,100638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14800,-50,5,-0.34,646702515,43459,35.98,14750,15000,14740,19300,10400,14850,14880.75,6.00,0,7370,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2207,53.62,1.20,12,0.29,276.00,12348.00,21400,20240617,-30.84,10740,20241209,37.80,18380,-19.48,20250212,11820,25.21,20250103,21400,-30.84,20240617,10740,37.80,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N +20250307,090642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14790,-60,5,-0.40,134180810,9075,7.51,14750,14890,14740,19300,10400,14850,14785.76,6.00,0,2812,15563,15206,15003,14646,14443,15105,14545,80,4450,500,10980,10,1,14912798,2206,53.59,1.20,12,0.06,276.00,12348.00,21400,20240617,-30.89,10740,20241209,37.71,18380,-19.53,20250212,11820,25.13,20250103,21400,-30.89,20240617,10740,37.71,20241209,4.72,N,083930,500,79 억,,895287,N,N,24,N,00,N 20250306,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14850,-430,5,-2.81,1802727830,120558,99.64,15350,15360,14800,19860,10700,15280,14954.27,6.06,0,-8701,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2215,53.80,1.20,12,0.81,276.00,12348.00,21400,20240617,-30.61,10740,20241209,38.27,18380,-19.21,20250212,11820,25.63,20250103,21400,-30.61,20240617,10740,38.27,20241209,4.69,N,083930,500,79 억,,903947,N,N,24,N,00,N 20250306,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14820,-460,5,-3.01,1737961530,116196,96.04,15350,15360,14800,19860,10700,15280,14957.15,6.06,0,-8091,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2210,53.70,1.20,12,0.78,276.00,12348.00,21400,20240617,-30.75,10740,20241209,37.99,18380,-19.37,20250212,11820,25.38,20250103,21400,-30.75,20240617,10740,37.99,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N 20250306,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14840,-440,5,-2.88,1512709935,101012,83.49,15350,15360,14800,19860,10700,15280,14975.55,6.06,0,-7103,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2213,53.77,1.20,12,0.68,276.00,12348.00,21400,20240617,-30.65,10740,20241209,38.18,18380,-19.26,20250212,11820,25.55,20250103,21400,-30.65,20240617,10740,38.18,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N diff --git a/084010/price/prices-20250301.csv b/084010/price/prices-20250301.csv index e0bcc904ab2d..989948042f79 100644 --- a/084010/price/prices-20250301.csv +++ b/084010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16220,420,2,2.66,845195270,52747,143.83,15610,16230,15610,20500,11060,15800,16023.51,5.04,0,10208,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3798,5.50,0.45,12,0.23,2948.00,35857.00,16800,20250120,-3.45,10360,20240805,56.56,16800,-3.45,20250120,14750,9.97,20250210,16800,-3.45,20250120,10360,56.56,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,150643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16170,370,2,2.34,832002500,51933,141.61,15610,16230,15610,20500,11060,15800,16020.69,5.04,0,10352,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3786,5.49,0.45,12,0.22,2948.00,35857.00,16800,20250120,-3.75,10360,20240805,56.08,16800,-3.75,20250120,14750,9.63,20250210,16800,-3.75,20250120,10360,56.08,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,140640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,330,2,2.09,751804810,46967,128.07,15610,16230,15610,20500,11060,15800,16007.09,5.04,0,8094,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3777,5.47,0.45,12,0.20,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,130641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16180,380,2,2.41,562135545,35233,96.07,15610,16180,15610,20500,11060,15800,15954.80,5.04,0,5110,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3788,5.49,0.45,12,0.15,2948.00,35857.00,16800,20250120,-3.69,10360,20240805,56.18,16800,-3.69,20250120,14750,9.69,20250210,16800,-3.69,20250120,10360,56.18,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,120642,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,180,2,1.14,421801090,26494,72.24,15610,16100,15610,20500,11060,15800,15920.63,5.04,0,4180,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3742,5.42,0.45,12,0.11,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,110641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,180,2,1.14,311228265,19588,53.41,15610,16030,15610,20500,11060,15800,15888.72,5.04,0,3186,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3742,5.42,0.45,12,0.08,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,100638,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15890,90,2,0.57,123262185,7780,21.21,15610,15920,15610,20500,11060,15800,15843.47,5.04,0,-312,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3721,5.39,0.44,12,0.03,2948.00,35857.00,16800,20250120,-5.42,10360,20240805,53.38,16800,-5.42,20250120,14750,7.73,20250210,16800,-5.42,20250120,10360,53.38,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N +20250307,090643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15760,-40,5,-0.25,3071480,196,0.53,15610,15760,15610,20500,11060,15800,15670.82,5.04,0,92,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3690,5.35,0.44,12,0.00,2948.00,35857.00,16800,20250120,-6.19,10360,20240805,52.12,16800,-6.19,20250120,14750,6.85,20250210,16800,-6.19,20250120,10360,52.12,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N 20250306,160637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15800,280,2,1.80,577465475,36672,146.41,15540,15870,15440,20150,10870,15520,15756.44,5.02,0,3755,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3699,5.36,0.44,12,0.16,2948.00,35857.00,16800,20250120,-5.95,10360,20240805,52.51,16800,-5.95,20250120,14750,7.12,20250210,16800,-5.95,20250120,10360,52.51,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,2,N,00,N 20250306,150636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15760,240,2,1.55,544149395,34562,137.99,15540,15870,15440,20150,10870,15520,15754.32,5.02,0,4442,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3690,5.35,0.44,12,0.15,2948.00,35857.00,16800,20250120,-6.19,10360,20240805,52.12,16800,-6.19,20250120,14750,6.85,20250210,16800,-6.19,20250120,10360,52.12,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N 20250306,140635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15820,300,2,1.93,507621445,32249,128.75,15540,15870,15440,20150,10870,15520,15751.45,5.02,0,5439,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3704,5.37,0.44,12,0.14,2948.00,35857.00,16800,20250120,-5.83,10360,20240805,52.70,16800,-5.83,20250120,14750,7.25,20250210,16800,-5.83,20250120,10360,52.70,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N diff --git a/084110/price/prices-20250301.csv b/084110/price/prices-20250301.csv index 2bb3e60e1d92..d6288531cb60 100644 --- a/084110/price/prices-20250301.csv +++ b/084110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32500,-450,5,-1.37,1679136100,52369,211.34,33100,33100,31500,42800,23100,32950,32063.55,8.00,0,-10010,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4107,10.69,0.79,12,0.41,3041.00,40937.00,48750,20241220,-33.33,20200,20240419,60.89,45900,-29.19,20250102,31500,3.17,20250307,48750,-33.33,20241220,20200,60.89,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32300,-650,5,-1.97,1586238000,49523,199.85,33100,33100,31500,42800,23100,32950,32030.33,8.00,0,-9387,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4082,10.62,0.79,12,0.39,3041.00,40937.00,48750,20241220,-33.74,20200,20240419,59.90,45900,-29.63,20250102,31500,2.54,20250307,48750,-33.74,20241220,20200,59.90,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,140641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32150,-800,5,-2.43,1351508600,42284,170.64,33100,33100,31500,42800,23100,32950,31962.65,8.00,0,-9809,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4063,10.57,0.79,12,0.33,3041.00,40937.00,48750,20241220,-34.05,20200,20240419,59.16,45900,-29.96,20250102,31500,2.06,20250307,48750,-34.05,20241220,20200,59.16,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32000,-950,5,-2.88,1165831300,36532,147.43,33100,33100,31500,42800,23100,32950,31912.61,8.00,0,-8866,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4044,10.52,0.78,12,0.29,3041.00,40937.00,48750,20241220,-34.36,20200,20240419,58.42,45900,-30.28,20250102,31500,1.59,20250307,48750,-34.36,20241220,20200,58.42,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31700,-1250,5,-3.79,1018107425,31898,128.72,33100,33100,31500,42800,23100,32950,31917.59,8.00,0,-7516,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4006,10.42,0.77,12,0.25,3041.00,40937.00,48750,20241220,-34.97,20200,20240419,56.93,45900,-30.94,20250102,31500,0.63,20250307,48750,-34.97,20241220,20200,56.93,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32100,-850,5,-2.58,799138025,25038,101.04,33100,33100,31500,42800,23100,32950,31917.01,8.00,0,-5811,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4056,10.56,0.78,12,0.20,3041.00,40937.00,48750,20241220,-34.15,20200,20240419,58.91,45900,-30.07,20250102,31500,1.90,20250307,48750,-34.15,20241220,20200,58.91,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,100639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31750,-1200,5,-3.64,638181975,20025,80.81,33100,33100,31500,42800,23100,32950,31869.26,8.00,0,-5331,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4012,10.44,0.78,12,0.16,3041.00,40937.00,48750,20241220,-34.87,20200,20240419,57.18,45900,-30.83,20250102,31500,0.79,20250307,48750,-34.87,20241220,20200,57.18,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N +20250307,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32200,-750,5,-2.28,53757550,1663,6.71,33100,33100,32100,42800,23100,32950,32325.65,8.00,0,-591,34416,33682,33116,32382,31816,33400,32100,63,9850,500,22400,50,1,12636820,4069,10.59,0.79,12,0.01,3041.00,40937.00,48750,20241220,-33.95,20200,20240419,59.41,45900,-29.85,20250102,31650,1.74,20250304,48750,-33.95,20241220,20200,59.41,20240419,4.18,N,084110,500,63 억,,1011352,N,N,0,N,00,N 20250306,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32950,-400,5,-1.20,820727200,24766,44.48,33800,33850,32550,43350,23350,33350,33139.27,8.01,0,-201,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4164,10.84,0.80,12,0.20,3041.00,40937.00,48750,20241220,-32.41,20200,20240419,63.12,45900,-28.21,20250102,31650,4.11,20250304,48750,-32.41,20241220,20200,63.12,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N 20250306,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32750,-600,5,-1.80,804640900,24275,43.60,33800,33850,32550,43350,23350,33350,33146.90,8.01,0,-295,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4139,10.77,0.80,12,0.19,3041.00,40937.00,48750,20241220,-32.82,20200,20240419,62.13,45900,-28.65,20250102,31650,3.48,20250304,48750,-32.82,20241220,20200,62.13,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N 20250306,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33050,-300,5,-0.90,555408600,16693,29.98,33800,33850,32950,43350,23350,33350,33271.95,8.01,0,-2731,34916,34132,33116,32332,31316,34525,32725,63,10000,500,22670,50,1,12636820,4176,10.87,0.81,12,0.13,3041.00,40937.00,48750,20241220,-32.21,20200,20240419,63.61,45900,-28.00,20250102,31650,4.42,20250304,48750,-32.21,20241220,20200,63.61,20240419,4.19,N,084110,500,63 억,,1011623,N,N,7,N,00,N diff --git a/084180/price/prices-20250301.csv b/084180/price/prices-20250301.csv index c78b201a3284..54234f818752 100644 --- a/084180/price/prices-20250301.csv +++ b/084180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-80,5,-1.48,393048250,73198,350.55,5390,5500,5300,7020,3780,5400,5369.66,1.29,0,9412,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,955,-6.85,0.81,12,0.41,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5120,3.91,20250228,6490,-18.03,20250211,470,1031.91,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,0,3,0.00,385689180,71817,343.93,5390,5500,5300,7020,3780,5400,5370.44,1.29,0,10370,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,969,-6.95,0.82,12,0.40,-777.00,6556.00,7800,20241021,-30.77,4700,20240805,14.89,6490,-16.80,20250211,5120,5.47,20250228,6490,-16.80,20250211,470,1048.94,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,30,2,0.56,316303110,58940,282.27,5390,5500,5300,7020,3780,5400,5366.53,1.29,0,9732,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,975,-6.99,0.83,12,0.33,-777.00,6556.00,7800,20241021,-30.38,4700,20240805,15.53,6490,-16.33,20250211,5120,6.05,20250228,6490,-16.33,20250211,470,1055.32,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,40,2,0.74,308255360,57459,275.17,5390,5500,5300,7020,3780,5400,5364.79,1.29,0,9731,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,976,-7.00,0.83,12,0.32,-777.00,6556.00,7800,20241021,-30.26,4700,20240805,15.74,6490,-16.18,20250211,5120,6.25,20250228,6490,-16.18,20250211,470,1057.45,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,-70,5,-1.30,194602710,36469,174.65,5390,5410,5300,7020,3780,5400,5336.11,1.29,0,8460,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,957,-6.86,0.81,12,0.20,-777.00,6556.00,7800,20241021,-31.67,4700,20240805,13.40,6490,-17.87,20250211,5120,4.10,20250228,6490,-17.87,20250211,470,1034.04,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-80,5,-1.48,74642560,13926,66.69,5390,5410,5310,7020,3780,5400,5359.94,1.29,0,2259,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,955,-6.85,0.81,12,0.08,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5120,3.91,20250228,6490,-18.03,20250211,470,1031.91,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-40,5,-0.74,42576710,7926,37.96,5390,5410,5310,7020,3780,5400,5371.78,1.29,0,156,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,962,-6.90,0.82,12,0.04,-777.00,6556.00,7800,20241021,-31.28,4700,20240805,14.04,6490,-17.41,20250211,5120,4.69,20250228,6490,-17.41,20250211,470,1040.43,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N +20250307,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,0,3,0.00,3964330,743,3.56,5390,5400,5310,7020,3780,5400,5335.57,1.29,0,-29,5526,5462,5336,5272,5146,5495,5305,897,1620,5000,3340,10,1,17947011,969,-6.95,0.82,12,0.00,-777.00,6556.00,7800,20241021,-30.77,4700,20240805,14.89,6490,-16.80,20250211,5120,5.47,20250228,6490,-16.80,20250211,470,1048.94,20240805,0.02,N,084180,5000,897 억,,232248,N,N,0,N,00,N 20250306,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,110,2,2.08,110377075,20878,129.57,5210,5400,5210,6870,3710,5290,5284.16,1.29,0,-9,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,969,-6.95,0.82,12,0.12,-777.00,6556.00,7800,20241021,-30.77,4700,20240805,14.89,6490,-16.80,20250211,5120,5.47,20250228,6490,-16.80,20250211,470,1048.94,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N 20250306,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,50,2,0.95,95421665,18098,112.32,5210,5350,5210,6870,3710,5290,5272.50,1.29,0,-88,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,958,-6.87,0.81,12,0.10,-777.00,6556.00,7800,20241021,-31.54,4700,20240805,13.62,6490,-17.72,20250211,5120,4.30,20250228,6490,-17.72,20250211,470,1036.17,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N 20250306,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-30,5,-0.57,58210010,11088,68.81,5210,5350,5210,6870,3710,5290,5249.82,1.29,0,-1208,5443,5366,5263,5186,5083,5405,5225,897,1580,5000,3270,10,1,17947011,944,-6.77,0.80,12,0.06,-777.00,6556.00,7800,20241021,-32.56,4700,20240805,11.91,6490,-18.95,20250211,5120,2.73,20250228,6490,-18.95,20250211,470,1019.15,20240805,0.02,N,084180,5000,897 억,,232386,N,N,0,N,00,N diff --git a/084370/price/prices-20250301.csv b/084370/price/prices-20250301.csv index fc8b1179a5e1..35428295cc45 100644 --- a/084370/price/prices-20250301.csv +++ b/084370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,400,2,1.00,6265660750,155138,106.87,40100,41050,39550,52200,28150,40200,40387.45,30.29,0,29335,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9304,38.09,2.60,12,0.68,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.75,N,084370,500,114 억,,6940759,N,N,1253,N,00,N +20250307,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40600,400,2,1.00,5566739850,137917,95.01,40100,41050,39550,52200,28150,40200,40362.97,30.29,0,28994,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9304,38.09,2.60,12,0.60,1066.00,15612.00,60000,20240528,-32.33,30300,20241220,33.99,49450,-17.90,20250219,30550,32.90,20250103,60000,-32.33,20240528,30300,33.99,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,140641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40550,350,2,0.87,4937787800,122407,84.33,40100,41050,39550,52200,28150,40200,40339.10,30.29,0,25196,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9292,38.04,2.60,12,0.53,1066.00,15612.00,60000,20240528,-32.42,30300,20241220,33.83,49450,-18.00,20250219,30550,32.73,20250103,60000,-32.42,20240528,30300,33.83,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,130642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40800,600,2,1.49,3658766475,91084,62.75,40100,40800,39550,52200,28150,40200,40169.15,30.29,0,24662,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9350,38.27,2.61,12,0.40,1066.00,15612.00,60000,20240528,-32.00,30300,20241220,34.65,49450,-17.49,20250219,30550,33.55,20250103,60000,-32.00,20240528,30300,34.65,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,120643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39900,-300,5,-0.75,2765792275,68887,47.46,40100,40600,39550,52200,28150,40200,40149.70,30.29,0,12109,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9144,37.43,2.56,12,0.30,1066.00,15612.00,60000,20240528,-33.50,30300,20241220,31.68,49450,-19.31,20250219,30550,30.61,20250103,60000,-33.50,20240528,30300,31.68,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,110641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,-100,5,-0.25,2354585100,58586,40.36,40100,40600,39550,52200,28150,40200,40190.23,30.29,0,13170,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9189,37.62,2.57,12,0.26,1066.00,15612.00,60000,20240528,-33.17,30300,20241220,32.34,49450,-18.91,20250219,30550,31.26,20250103,60000,-33.17,20240528,30300,32.34,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,100639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40400,200,2,0.50,1900450900,47330,32.61,40100,40600,39550,52200,28150,40200,40153.20,30.29,0,10167,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9258,37.90,2.59,12,0.21,1066.00,15612.00,60000,20240528,-32.67,30300,20241220,33.33,49450,-18.30,20250219,30550,32.24,20250103,60000,-32.67,20240528,30300,33.33,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N +20250307,090644,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40000,-200,5,-0.50,136705250,3421,2.36,40100,40400,39550,52200,28150,40200,39960.61,30.29,0,420,43533,41866,40883,39216,38233,41375,38725,115,12000,500,28140,50,1,22916042,9166,37.52,2.56,12,0.01,1066.00,15612.00,60000,20240528,-33.33,30300,20241220,32.01,49450,-19.11,20250219,30550,30.93,20250103,60000,-33.33,20240528,30300,32.01,20241220,0.75,N,084370,500,114 억,,6940759,N,N,19064,N,00,N 20250306,160638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40200,-2300,5,-5.41,5881891575,144223,121.72,42550,42550,39900,55200,29750,42500,40783.55,30.25,0,14363,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9212,37.71,2.57,12,0.63,1066.00,15612.00,60000,20240528,-33.00,30300,20241220,32.67,49450,-18.71,20250219,30550,31.59,20250103,60000,-33.00,20240528,30300,32.67,20241220,0.76,N,084370,500,114 억,,6932601,N,N,19047,N,00,N 20250306,150637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40100,-2400,5,-5.65,5414415500,132551,111.87,42550,42550,40000,55200,29750,42500,40847.79,30.25,0,9793,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9189,37.62,2.57,12,0.58,1066.00,15612.00,60000,20240528,-33.17,30300,20241220,32.34,49450,-18.91,20250219,30550,31.26,20250103,60000,-33.17,20240528,30300,32.34,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N 20250306,140636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,40500,-2000,5,-4.71,3974328000,96917,81.79,42550,42550,40450,55200,29750,42500,41007.54,30.25,0,-964,44466,43482,42016,41032,39566,43975,41525,115,12700,500,29750,50,1,22916042,9281,37.99,2.59,12,0.42,1066.00,15612.00,60000,20240528,-32.50,30300,20241220,33.66,49450,-18.10,20250219,30550,32.57,20250103,60000,-32.50,20240528,30300,33.66,20241220,0.76,N,084370,500,114 억,,6932601,N,N,116,N,00,N diff --git a/084440/price/prices-20250301.csv b/084440/price/prices-20250301.csv index c1a30c613917..45a574cd4d02 100644 --- a/084440/price/prices-20250301.csv +++ b/084440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1045,-30,5,-2.79,80034234,75721,113.69,1075,1093,1031,1397,753,1075,1056.96,0.00,0,-12609,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,206,-7.36,3.30,09,0.38,-142.00,317.00,1650,20241217,-36.67,728,20241115,43.54,1192,-12.33,20250204,942,10.93,20250123,1650,-36.67,20241217,728,43.54,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,-20,5,-1.86,78822011,74564,111.95,1075,1093,1031,1397,753,1075,1057.11,0.00,0,-12265,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,208,-7.43,3.33,09,0.38,-142.00,317.00,1650,20241217,-36.06,728,20241115,44.92,1192,-11.49,20250204,942,12.00,20250123,1650,-36.06,20241217,728,44.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-36,5,-3.35,59374931,55878,83.90,1075,1093,1031,1397,753,1075,1062.58,0.00,0,-9013,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,205,-7.32,3.28,09,0.28,-142.00,317.00,1650,20241217,-37.03,728,20241115,42.72,1192,-12.84,20250204,942,10.30,20250123,1650,-37.03,20241217,728,42.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-36,5,-3.35,55177771,51840,77.84,1075,1093,1031,1397,753,1075,1064.39,0.00,0,-6560,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,205,-7.32,3.28,09,0.26,-142.00,317.00,1650,20241217,-37.03,728,20241115,42.72,1192,-12.84,20250204,942,10.30,20250123,1650,-37.03,20241217,728,42.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-27,5,-2.51,53143762,49890,74.91,1075,1093,1031,1397,753,1075,1065.22,0.00,0,-5668,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,207,-7.38,3.31,09,0.25,-142.00,317.00,1650,20241217,-36.48,728,20241115,43.96,1192,-12.08,20250204,942,11.25,20250123,1650,-36.48,20241217,728,43.96,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,110642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,-15,5,-1.40,32137880,29835,44.80,1075,1093,1055,1397,753,1075,1077.19,0.00,0,-4252,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,209,-7.46,3.34,09,0.15,-142.00,317.00,1650,20241217,-35.76,728,20241115,45.60,1192,-11.07,20250204,942,12.53,20250123,1650,-35.76,20241217,728,45.60,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,100640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1074,-1,5,-0.09,27920576,25862,38.83,1075,1093,1065,1397,753,1075,1079.60,0.00,0,-2578,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,212,-7.56,3.39,09,0.13,-142.00,317.00,1650,20241217,-34.91,728,20241115,47.53,1192,-9.90,20250204,942,14.01,20250123,1650,-34.91,20241217,728,47.53,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250307,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,0,3,0.00,4673278,4346,6.53,1075,1076,1075,1397,753,1075,1075.31,0.00,0,-205,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,212,-7.57,3.39,09,0.02,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250306,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,40,2,3.86,70971587,66602,207.60,1035,1100,1035,1345,725,1035,1065.61,0.00,0,835,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,212,-7.57,3.39,09,0.34,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250306,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1079,44,2,4.25,70013788,65710,204.82,1035,1100,1035,1345,725,1035,1065.50,0.00,0,817,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,213,-7.60,3.40,09,0.33,-142.00,317.00,1650,20241217,-34.61,728,20241115,48.21,1192,-9.48,20250204,942,14.54,20250123,1650,-34.61,20241217,728,48.21,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250306,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,32,2,3.09,53415840,50426,157.18,1035,1100,1035,1345,725,1035,1059.29,0.00,0,511,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,210,-7.51,3.37,09,0.26,-142.00,317.00,1650,20241217,-35.33,728,20241115,46.57,1192,-10.49,20250204,942,13.27,20250123,1650,-35.33,20241217,728,46.57,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250301.csv b/084650/price/prices-20250301.csv index 4b64377e14b9..dcd2c7218a41 100644 --- a/084650/price/prices-20250301.csv +++ b/084650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,-85,5,-3.37,1697221453,689532,94.02,2500,2520,2420,3275,1765,2520,2461.37,1.65,0,-101273,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1808,-38.65,0.79,12,0.93,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2420,0.62,20250307,5420,-55.07,20240819,2085,16.79,20240618,8.14,N,084650,500,371 억,,1226649,N,N,64,N,00,N +20250307,150644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,-90,5,-3.57,1577523574,640333,87.31,2500,2520,2420,3275,1765,2520,2463.52,1.65,0,-104836,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1804,-38.57,0.79,12,0.86,-63.00,3068.00,5420,20240819,-55.17,2085,20240618,16.55,3915,-37.93,20250109,2420,0.41,20250307,5420,-55.17,20240819,2085,16.55,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,140642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,-75,5,-2.98,1215460125,491627,67.04,2500,2520,2445,3275,1765,2520,2472.24,1.65,0,-92036,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1815,-38.81,0.80,12,0.66,-63.00,3068.00,5420,20240819,-54.89,2085,20240618,17.27,3915,-37.55,20250109,2440,0.20,20250306,5420,-54.89,20240819,2085,17.27,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,130642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,-65,5,-2.58,956399758,386042,52.64,2500,2520,2445,3275,1765,2520,2477.36,1.65,0,-37460,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1823,-38.97,0.80,12,0.52,-63.00,3068.00,5420,20240819,-54.70,2085,20240618,17.75,3915,-37.29,20250109,2440,0.61,20250306,5420,-54.70,20240819,2085,17.75,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,120643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,-75,5,-2.98,875117868,352913,48.12,2500,2520,2445,3275,1765,2520,2479.60,1.65,0,-38277,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1815,-38.81,0.80,12,0.48,-63.00,3068.00,5420,20240819,-54.89,2085,20240618,17.27,3915,-37.55,20250109,2440,0.20,20250306,5420,-54.89,20240819,2085,17.27,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,110642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-40,5,-1.59,484244173,194002,26.45,2500,2520,2480,3275,1765,2520,2495.97,1.65,0,560,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1841,-39.37,0.81,12,0.26,-63.00,3068.00,5420,20240819,-54.24,2085,20240618,18.94,3915,-36.65,20250109,2440,1.64,20250306,5420,-54.24,20240819,2085,18.94,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,100640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2505,-15,5,-0.60,271427073,108576,14.81,2500,2520,2480,3275,1765,2520,2499.72,1.65,0,-1361,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1860,-39.76,0.82,12,0.15,-63.00,3068.00,5420,20240819,-53.78,2085,20240618,20.14,3915,-36.02,20250109,2440,2.66,20250306,5420,-53.78,20240819,2085,20.14,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N +20250307,090644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2500,-20,5,-0.79,123665115,49567,6.76,2500,2520,2480,3275,1765,2520,2494.47,1.65,0,153,2606,2562,2501,2457,2396,2585,2480,372,755,500,1560,5,1,74239990,1856,-39.68,0.81,12,0.07,-63.00,3068.00,5420,20240819,-53.87,2085,20240618,19.90,3915,-36.14,20250109,2440,2.46,20250306,5420,-53.87,20240819,2085,19.90,20240618,8.14,N,084650,500,371 억,,1226649,N,N,518,N,00,N 20250306,160639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,55,2,2.23,1789990771,717554,58.19,2475,2545,2440,3200,1730,2465,2494.55,1.47,0,145626,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1871,-40.00,0.82,12,0.97,-63.00,3068.00,5420,20240819,-53.51,2085,20240618,20.86,3915,-35.63,20250109,2440,3.28,20250306,5420,-53.51,20240819,2085,20.86,20240618,8.29,N,084650,500,371 억,,1088457,N,N,518,N,00,N 20250306,150638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2525,60,2,2.43,1707339856,684724,55.52,2475,2545,2440,3200,1730,2465,2493.47,1.47,0,140997,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1875,-40.08,0.82,12,0.92,-63.00,3068.00,5420,20240819,-53.41,2085,20240618,21.10,3915,-35.50,20250109,2440,3.48,20250306,5420,-53.41,20240819,2085,21.10,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N 20250306,140637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,50,2,2.03,1486068946,596648,48.38,2475,2545,2440,3200,1730,2465,2490.70,1.47,0,100950,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1867,-39.92,0.82,12,0.80,-63.00,3068.00,5420,20240819,-53.60,2085,20240618,20.62,3915,-35.76,20250109,2440,3.07,20250306,5420,-53.60,20240819,2085,20.62,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N diff --git a/084670/price/prices-20250301.csv b/084670/price/prices-20250301.csv index 4b143e0f51b0..b38575b0f9bc 100644 --- a/084670/price/prices-20250301.csv +++ b/084670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,40,2,0.56,5384630,752,14.92,7120,7210,7120,9230,4970,7100,7160.41,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,207,-6.70,0.27,12,0.03,-1065.00,26389.00,12320,20240226,-42.05,7010,20241209,1.85,7940,-10.08,20250106,7010,1.85,20250210,12120,-41.09,20240318,7010,1.85,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,150644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,5128290,716,14.21,7120,7210,7120,9230,4970,7100,7162.42,0.36,0,-33,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,140642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,4044930,564,11.19,7120,7210,7120,9230,4970,7100,7171.86,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,130643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,90,2,1.27,4023390,561,11.13,7120,7210,7120,9230,4970,7100,7171.82,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.75,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.64,7010,20241209,2.57,7940,-9.45,20250106,7010,2.57,20250210,12120,-40.68,20240318,7010,2.57,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,120644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,100,2,1.41,4009040,559,11.09,7120,7210,7120,9230,4970,7100,7171.81,0.36,0,-34,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.76,0.27,12,0.02,-1065.00,26389.00,12320,20240226,-41.56,7010,20241209,2.71,7940,-9.32,20250106,7010,2.71,20250210,12120,-40.59,20240318,7010,2.71,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,110642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,1598890,224,4.44,7120,7180,7120,9230,4970,7100,7137.90,0.36,0,10,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.01,-1065.00,26389.00,12320,20240226,-41.72,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12120,-40.76,20240318,7010,2.43,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,100640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7170,70,2,0.99,1419410,199,3.95,7120,7180,7120,9230,4970,7100,7132.71,0.36,0,12,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,208,-6.73,0.27,12,0.01,-1065.00,26389.00,12320,20240226,-41.80,7010,20241209,2.28,7940,-9.70,20250106,7010,2.28,20250210,12120,-40.84,20240318,7010,2.28,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N +20250307,090644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,30,2,0.42,463200,65,1.29,7120,7140,7120,9230,4970,7100,7126.15,0.36,0,30,7373,7236,7153,7016,6933,7195,6975,170,2130,5000,4820,10,1,2895569,206,-6.69,0.27,12,0.00,-1065.00,26389.00,12320,20240226,-42.13,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12120,-41.17,20240318,7010,1.71,20241209,0.00,N,084670,5000,169 억,,10302,N,N,1,N,00,N 20250306,160639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-10,5,-0.14,35934270,5039,136.41,7180,7290,7070,9240,4980,7110,7131.29,0.32,0,-5,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.67,0.27,12,0.17,-1065.00,26389.00,12320,20240226,-42.37,7010,20241209,1.28,7940,-10.58,20250106,7010,1.28,20250210,12120,-41.42,20240318,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N 20250306,150638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,34926070,4897,132.57,7180,7290,7070,9240,4980,7110,7132.14,0.32,0,81,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.17,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N 20250306,140637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,0,3,0.00,33987440,4765,128.99,7180,7290,7070,9240,4980,7110,7132.73,0.32,0,81,7370,7240,7160,7030,6950,7305,7095,170,2130,5000,4830,10,1,2895569,206,-6.68,0.27,12,0.16,-1065.00,26389.00,12320,20240226,-42.29,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12120,-41.34,20240318,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9309,N,N,1,N,00,N diff --git a/084680/price/prices-20250301.csv b/084680/price/prices-20250301.csv index 98a1f4481fd2..996df8edc195 100644 --- a/084680/price/prices-20250301.csv +++ b/084680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1373,-15,5,-1.08,122066905,88537,116.33,1388,1408,1370,1804,972,1388,1378.81,0.41,0,-28817,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1947,-20.49,0.82,12,0.06,-67.00,1666.00,2265,20240326,-39.38,1350,20250304,1.70,1587,-13.48,20250107,1350,1.70,20250304,2265,-39.38,20240326,1350,1.70,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,150645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1372,-16,5,-1.15,111665650,80961,106.38,1388,1408,1370,1804,972,1388,1379.25,0.41,0,-26153,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1946,-20.48,0.82,12,0.06,-67.00,1666.00,2265,20240326,-39.43,1350,20250304,1.63,1587,-13.55,20250107,1350,1.63,20250304,2265,-39.43,20240326,1350,1.63,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,140642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1375,-13,5,-0.94,86163539,62410,82.00,1388,1408,1370,1804,972,1388,1380.60,0.41,0,-16399,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1950,-20.52,0.83,12,0.04,-67.00,1666.00,2265,20240326,-39.29,1350,20250304,1.85,1587,-13.36,20250107,1350,1.85,20250304,2265,-39.29,20240326,1350,1.85,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,130643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1380,-8,5,-0.58,60859683,44038,57.86,1388,1408,1370,1804,972,1388,1381.98,0.41,0,-11435,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1957,-20.60,0.83,12,0.03,-67.00,1666.00,2265,20240326,-39.07,1350,20250304,2.22,1587,-13.04,20250107,1350,2.22,20250304,2265,-39.07,20240326,1350,2.22,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,120644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1382,-6,5,-0.43,49988159,36162,47.51,1388,1408,1370,1804,972,1388,1382.34,0.41,0,-10058,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1960,-20.63,0.83,12,0.03,-67.00,1666.00,2265,20240326,-38.98,1350,20250304,2.37,1587,-12.92,20250107,1350,2.37,20250304,2265,-38.98,20240326,1350,2.37,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,110642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1384,-4,5,-0.29,30135507,21838,28.69,1388,1408,1370,1804,972,1388,1379.96,0.41,0,-1712,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1963,-20.66,0.83,12,0.02,-67.00,1666.00,2265,20240326,-38.90,1350,20250304,2.52,1587,-12.79,20250107,1350,2.52,20250304,2265,-38.90,20240326,1350,2.52,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,100640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1384,-4,5,-0.29,23869245,17309,22.74,1388,1408,1370,1804,972,1388,1379.01,0.41,0,1380,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1963,-20.66,0.83,12,0.01,-67.00,1666.00,2265,20240326,-38.90,1350,20250304,2.52,1587,-12.79,20250107,1350,2.52,20250304,2265,-38.90,20240326,1350,2.52,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N +20250307,090645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1382,-6,5,-0.43,2520160,1822,2.39,1388,1396,1381,1804,972,1388,1383.18,0.41,0,496,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1960,-20.63,0.83,12,0.00,-67.00,1666.00,2265,20240326,-38.98,1350,20250304,2.37,1587,-12.92,20250107,1350,2.37,20250304,2265,-38.98,20240326,1350,2.37,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N 20250306,160639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1388,-18,5,-1.28,104162500,74921,53.46,1393,1410,1381,1827,985,1406,1390.30,0.43,0,-25214,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1968,-20.72,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.72,1350,20250304,2.81,1587,-12.54,20250107,1350,2.81,20250304,2265,-38.72,20240326,1350,2.81,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,9,N,00,N 20250306,150638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1391,-15,5,-1.07,97832479,70369,50.21,1393,1410,1381,1827,985,1406,1390.28,0.43,0,-23526,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1973,-20.76,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.59,1350,20250304,3.04,1587,-12.35,20250107,1350,3.04,20250304,2265,-38.59,20240326,1350,3.04,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N 20250306,140637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,71031912,51074,36.44,1393,1410,1381,1827,985,1406,1390.76,0.43,0,-12808,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.04,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N diff --git a/084690/price/prices-20250301.csv b/084690/price/prices-20250301.csv index 5c0b8d48bd88..d8c151e0951f 100644 --- a/084690/price/prices-20250301.csv +++ b/084690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11340,-560,5,-4.71,13935402565,1217173,433.01,11850,12230,10670,15470,8330,11900,11449.20,6.48,0,-22772,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4107,19.96,0.57,12,3.36,568.00,20000.00,13810,20240617,-17.89,7710,20240411,47.08,12940,-12.36,20250225,9590,18.25,20250123,13810,-17.89,20240617,7710,47.08,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,53,N,00,N +20250307,150645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11250,-650,5,-5.46,12556949170,1095455,389.70,11850,12230,10670,15470,8330,11900,11462.76,6.48,0,10404,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4074,19.81,0.56,12,3.03,568.00,20000.00,13810,20240617,-18.54,7710,20240411,45.91,12940,-13.06,20250225,9590,17.31,20250123,13810,-18.54,20240617,7710,45.91,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,140642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,-620,5,-5.21,6907933285,588146,209.23,11850,12230,10670,15470,8330,11900,11745.27,6.48,0,-9739,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4085,19.86,0.56,12,1.62,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,12940,-12.83,20250225,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,130643,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11890,-10,5,-0.08,3587979755,302542,107.63,11850,12080,11690,15470,8330,11900,11859.44,6.48,0,-13966,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4306,20.93,0.59,12,0.84,568.00,20000.00,13810,20240617,-13.90,7710,20240411,54.22,12940,-8.11,20250225,9590,23.98,20250123,13810,-13.90,20240617,7710,54.22,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,120644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11800,-100,5,-0.84,3246153630,273698,97.37,11850,12080,11690,15470,8330,11900,11860.35,6.48,0,1443,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4273,20.77,0.59,12,0.76,568.00,20000.00,13810,20240617,-14.55,7710,20240411,53.05,12940,-8.81,20250225,9590,23.04,20250123,13810,-14.55,20240617,7710,53.05,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,110643,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11890,-10,5,-0.08,2903365225,244748,87.07,11850,12080,11690,15470,8330,11900,11862.67,6.48,0,10985,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4306,20.93,0.59,12,0.68,568.00,20000.00,13810,20240617,-13.90,7710,20240411,54.22,12940,-8.11,20250225,9590,23.98,20250123,13810,-13.90,20240617,7710,54.22,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,100641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11830,-70,5,-0.59,1693566455,143718,51.13,11850,11950,11690,15470,8330,11900,11783.94,6.48,0,-1865,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4284,20.83,0.59,12,0.40,568.00,20000.00,13810,20240617,-14.34,7710,20240411,53.44,12940,-8.58,20250225,9590,23.36,20250123,13810,-14.34,20240617,7710,53.44,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N +20250307,090645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,-50,5,-0.42,423688375,35926,12.78,11850,11880,11730,15470,8330,11900,11793.32,6.48,0,6240,12200,12050,11830,11680,11460,12125,11755,362,3570,1000,8800,10,1,36212538,4291,20.86,0.59,12,0.10,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,12940,-8.42,20250225,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,4.90,N,084690,1000,362 억,,2347723,N,N,0,N,00,N 20250306,160639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11900,170,2,1.45,3254505320,275280,49.49,11790,11980,11610,15240,8220,11730,11822.52,6.42,0,21864,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4309,20.95,0.59,12,0.76,568.00,20000.00,13810,20240617,-13.83,7710,20240411,54.35,12940,-8.04,20250225,9590,24.09,20250123,13810,-13.83,20240617,7710,54.35,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N 20250306,150639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11910,180,2,1.53,2894380495,245089,44.06,11790,11930,11610,15240,8220,11730,11809.51,6.42,0,20437,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4313,20.97,0.60,12,0.68,568.00,20000.00,13810,20240617,-13.76,7710,20240411,54.47,12940,-7.96,20250225,9590,24.19,20250123,13810,-13.76,20240617,7710,54.47,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N 20250306,140638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11810,80,2,0.68,2323874190,196998,35.42,11790,11900,11610,15240,8220,11730,11796.44,6.42,0,20303,12463,12096,11913,11546,11363,12005,11455,362,3510,1000,8680,10,1,36212538,4277,20.79,0.59,12,0.54,568.00,20000.00,13810,20240617,-14.48,7710,20240411,53.18,12940,-8.73,20250225,9590,23.15,20250123,13810,-14.48,20240617,7710,53.18,20240411,4.96,N,084690,1000,362 억,,2326532,N,N,3,N,00,N diff --git a/084730/price/prices-20250301.csv b/084730/price/prices-20250301.csv index 86818f87c3c5..996c68e02651 100644 --- a/084730/price/prices-20250301.csv +++ b/084730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,0,3,0.00,379373810,36886,76.82,10370,10400,10210,13520,7280,10400,10285.04,2.26,0,-1147,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1155,8.46,0.65,12,0.33,1229.00,16081.00,17060,20240403,-39.04,7610,20241210,36.66,10730,-3.08,20250306,8410,23.66,20250203,17060,-39.04,20240403,7610,36.66,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,-40,5,-0.38,361123490,35129,73.16,10370,10370,10210,13520,7280,10400,10279.93,2.26,0,-530,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1151,8.43,0.64,12,0.32,1229.00,16081.00,17060,20240403,-39.27,7610,20241210,36.14,10730,-3.45,20250306,8410,23.19,20250203,17060,-39.27,20240403,7610,36.14,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-160,5,-1.54,205133470,19946,41.54,10370,10370,10210,13520,7280,10400,10284.44,2.26,0,-569,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1138,8.33,0.64,12,0.18,1229.00,16081.00,17060,20240403,-39.98,7610,20241210,34.56,10730,-4.57,20250306,8410,21.76,20250203,17060,-39.98,20240403,7610,34.56,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,-80,5,-0.77,152780170,14841,30.91,10370,10370,10210,13520,7280,10400,10294.47,2.26,0,-589,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1146,8.40,0.64,12,0.13,1229.00,16081.00,17060,20240403,-39.51,7610,20241210,35.61,10730,-3.82,20250306,8410,22.71,20250203,17060,-39.51,20240403,7610,35.61,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-100,5,-0.96,129015350,12532,26.10,10370,10370,10210,13520,7280,10400,10294.87,2.26,0,-196,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1144,8.38,0.64,12,0.11,1229.00,16081.00,17060,20240403,-39.62,7610,20241210,35.35,10730,-4.01,20250306,8410,22.47,20250203,17060,-39.62,20240403,7610,35.35,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-50,5,-0.48,106077190,10304,21.46,10370,10370,10210,13520,7280,10400,10294.76,2.26,0,1495,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1150,8.42,0.64,12,0.09,1229.00,16081.00,17060,20240403,-39.33,7610,20241210,36.01,10730,-3.54,20250306,8410,23.07,20250203,17060,-39.33,20240403,7610,36.01,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,-120,5,-1.15,82869910,8058,16.78,10370,10370,10210,13520,7280,10400,10284.18,2.26,0,2183,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1142,8.36,0.64,12,0.07,1229.00,16081.00,17060,20240403,-39.74,7610,20241210,35.09,10730,-4.19,20250306,8410,22.24,20250203,17060,-39.74,20240403,7610,35.09,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N +20250307,090645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,-170,5,-1.63,15214520,1488,3.10,10370,10370,10210,13520,7280,10400,10224.81,2.26,0,749,10926,10662,10466,10202,10006,10565,10105,56,3120,500,7280,10,1,11109424,1136,8.32,0.64,12,0.01,1229.00,16081.00,17060,20240403,-40.04,7610,20241210,34.43,10730,-4.66,20250306,8410,21.64,20250203,17060,-40.04,20240403,7610,34.43,20241210,1.88,N,084730,500,55 억,,251265,N,N,0,N,00,N 20250306,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,-130,5,-1.23,497695650,47964,40.77,10540,10730,10270,13680,7380,10530,10376.44,2.20,0,-3340,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1155,8.46,0.65,12,0.43,1229.00,16081.00,17060,20240403,-39.04,7610,20241210,36.66,10730,-3.08,20250306,8410,23.66,20250203,17060,-39.04,20240403,7610,36.66,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N 20250306,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-150,5,-1.42,482747360,46526,39.55,10540,10730,10270,13680,7380,10530,10375.86,2.20,0,-3382,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1153,8.45,0.65,12,0.42,1229.00,16081.00,17060,20240403,-39.16,7610,20241210,36.40,10730,-3.26,20250306,8410,23.42,20250203,17060,-39.16,20240403,7610,36.40,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N 20250306,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-80,5,-0.76,424313950,40897,34.77,10540,10730,10270,13680,7380,10530,10375.19,2.20,0,-2269,11170,10850,10380,10060,9590,11010,10220,56,3150,500,7370,10,1,11109424,1161,8.50,0.65,12,0.37,1229.00,16081.00,17060,20240403,-38.75,7610,20241210,37.32,10730,-2.61,20250306,8410,24.26,20250203,17060,-38.75,20240403,7610,37.32,20241210,1.90,N,084730,500,55 억,,244229,N,N,0,N,00,N diff --git a/084850/price/prices-20250301.csv b/084850/price/prices-20250301.csv index 4c7160e6de5b..00aea5361ac1 100644 --- a/084850/price/prices-20250301.csv +++ b/084850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11910,-590,5,-4.72,924279460,76436,281.97,12500,12500,11910,16250,8750,12500,12092.22,2.54,0,-14659,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2702,-8.19,1.09,12,0.34,-1455.00,10897.00,28900,20240617,-58.79,11500,20250203,3.57,15240,-21.85,20250224,11500,3.57,20250203,28900,-58.79,20240617,11500,3.57,20250203,0.24,N,084850,500,115 억,,575065,N,N,87,N,00,N +20250307,150645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12030,-470,5,-3.76,860105655,71066,262.16,12500,12500,11950,16250,8750,12500,12102.91,2.54,0,-13511,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2729,-8.27,1.10,12,0.31,-1455.00,10897.00,28900,20240617,-58.37,11500,20250203,4.61,15240,-21.06,20250224,11500,4.61,20250203,28900,-58.37,20240617,11500,4.61,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,140643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12100,-400,5,-3.20,691009400,56987,210.22,12500,12500,12040,16250,8750,12500,12125.74,2.54,0,-12602,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2745,-8.32,1.11,12,0.25,-1455.00,10897.00,28900,20240617,-58.13,11500,20250203,5.22,15240,-20.60,20250224,11500,5.22,20250203,28900,-58.13,20240617,11500,5.22,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,130644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12100,-400,5,-3.20,574708255,47397,174.85,12500,12500,12040,16250,8750,12500,12125.41,2.54,0,-11549,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2745,-8.32,1.11,12,0.21,-1455.00,10897.00,28900,20240617,-58.13,11500,20250203,5.22,15240,-20.60,20250224,11500,5.22,20250203,28900,-58.13,20240617,11500,5.22,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,120645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12070,-430,5,-3.44,535730355,44178,162.97,12500,12500,12040,16250,8750,12500,12126.63,2.54,0,-10474,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2738,-8.30,1.11,12,0.19,-1455.00,10897.00,28900,20240617,-58.24,11500,20250203,4.96,15240,-20.80,20250224,11500,4.96,20250203,28900,-58.24,20240617,11500,4.96,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,110643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,-380,5,-3.04,394111900,32461,119.75,12500,12500,12040,16250,8750,12500,12141.09,2.54,0,-6299,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2749,-8.33,1.11,12,0.14,-1455.00,10897.00,28900,20240617,-58.06,11500,20250203,5.39,15240,-20.47,20250224,11500,5.39,20250203,28900,-58.06,20240617,11500,5.39,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,100641,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,-380,5,-3.04,316580530,26091,96.25,12500,12500,12040,16250,8750,12500,12133.71,2.54,0,-4842,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2749,-8.33,1.11,12,0.12,-1455.00,10897.00,28900,20240617,-58.06,11500,20250203,5.39,15240,-20.47,20250224,11500,5.39,20250203,28900,-58.06,20240617,11500,5.39,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N +20250307,090645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12050,-450,5,-3.60,67124510,5504,20.30,12500,12500,12050,16250,8750,12500,12195.59,2.54,0,-1338,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2733,-8.28,1.11,12,0.02,-1455.00,10897.00,28900,20240617,-58.30,11500,20250203,4.78,15240,-20.93,20250224,11500,4.78,20250203,28900,-58.30,20240617,11500,4.78,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N 20250306,160640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12500,-240,5,-1.88,339309695,27010,60.37,12620,12840,12430,16560,8920,12740,12562.40,2.54,0,-5771,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2835,-8.59,1.15,12,0.12,-1455.00,10897.00,28900,20240617,-56.75,11500,20250203,8.70,15240,-17.98,20250224,11500,8.70,20250203,28900,-56.75,20240617,11500,8.70,20250203,0.25,N,084850,500,115 억,,575550,N,N,102,N,00,N 20250306,150639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12440,-300,5,-2.35,307863455,24490,54.74,12620,12840,12440,16560,8920,12740,12570.99,2.54,0,-5292,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2822,-8.55,1.14,12,0.11,-1455.00,10897.00,28900,20240617,-56.96,11500,20250203,8.17,15240,-18.37,20250224,11500,8.17,20250203,28900,-56.96,20240617,11500,8.17,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N 20250306,140638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12530,-210,5,-1.65,246906365,19610,43.83,12620,12840,12480,16560,8920,12740,12590.84,2.54,0,-4381,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2842,-8.61,1.15,12,0.09,-1455.00,10897.00,28900,20240617,-56.64,11500,20250203,8.96,15240,-17.78,20250224,11500,8.96,20250203,28900,-56.64,20240617,11500,8.96,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N diff --git a/084870/price/prices-20250301.csv b/084870/price/prices-20250301.csv index 9f9d8f6cef79..e776245c6b76 100644 --- a/084870/price/prices-20250301.csv +++ b/084870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1116,-2,5,-0.18,7313369,6557,46.32,1110,1120,1101,1453,783,1118,1115.35,1.69,0,-751,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.81,1018,20250213,9.63,1252,-10.86,20250108,1018,9.63,20250213,1854,-39.81,20240409,1018,9.63,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,150646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1116,-2,5,-0.18,7042205,6314,44.60,1110,1120,1101,1453,783,1118,1115.33,1.69,0,-749,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.81,1018,20250213,9.63,1252,-10.86,20250108,1018,9.63,20250213,1854,-39.81,20240409,1018,9.63,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,140643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1116,-2,5,-0.18,6981947,6260,44.22,1110,1120,1101,1453,783,1118,1115.33,1.69,0,-749,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.81,1018,20250213,9.63,1252,-10.86,20250108,1018,9.63,20250213,1854,-39.81,20240409,1018,9.63,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,130644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,0,3,0.00,6486045,5816,41.08,1110,1120,1101,1453,783,1118,1115.21,1.69,0,-744,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,120645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,0,3,0.00,6397897,5737,40.52,1110,1120,1101,1453,783,1118,1115.20,1.69,0,-743,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,110643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1115,-3,5,-0.27,6241719,5597,39.54,1110,1120,1101,1453,783,1118,1115.19,1.69,0,-704,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.45,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.86,1018,20250213,9.53,1252,-10.94,20250108,1018,9.53,20250213,1854,-39.86,20240409,1018,9.53,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,100641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1113,-5,5,-0.45,6073334,5445,38.46,1110,1120,1101,1453,783,1118,1115.40,1.69,0,-800,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,232,3.45,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.97,1018,20250213,9.33,1252,-11.10,20250108,1018,9.33,20250213,1854,-39.97,20240409,1018,9.33,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N +20250307,090646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,0,3,0.00,5740243,5145,36.34,1110,1120,1102,1453,783,1118,1115.69,1.69,0,-778,1138,1127,1109,1098,1080,1133,1104,104,335,500,760,1,1,20856819,233,3.46,0.37,12,0.02,323.00,3022.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,1.03,N,084870,500,104 억,,353291,N,N,5,N,00,N 20250306,160640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,18,2,1.64,15591927,14155,86.65,1106,1120,1091,1430,770,1100,1101.55,1.65,0,-185,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,233,3.46,0.37,12,0.07,323.00,3022.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,1.03,N,084870,500,104 억,,344490,N,N,5,N,00,N 20250306,150639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1099,-1,5,-0.09,11080992,10065,61.61,1106,1120,1091,1430,770,1100,1100.98,1.65,0,134,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,229,3.40,0.36,12,0.05,323.00,3022.00,1854,20240409,-40.72,1018,20250213,7.96,1252,-12.22,20250108,1018,7.96,20250213,1854,-40.72,20240409,1018,7.96,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N 20250306,140638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1100,0,3,0.00,6936044,6288,38.49,1106,1120,1100,1430,770,1100,1103.24,1.65,0,422,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,229,3.41,0.36,12,0.03,323.00,3022.00,1854,20240409,-40.67,1018,20250213,8.06,1252,-12.14,20250108,1018,8.06,20250213,1854,-40.67,20240409,1018,8.06,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N diff --git a/084990/price/prices-20250301.csv b/084990/price/prices-20250301.csv index 9b14d0e78aad..fa8fa12f36ad 100644 --- a/084990/price/prices-20250301.csv +++ b/084990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,-60,5,-2.46,174255012,72907,106.00,2420,2450,2370,3170,1710,2440,2390.10,4.93,0,-19555,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1097,-1.54,0.74,12,0.16,-1543.00,3220.00,5040,20240327,-52.78,2350,20250228,1.28,2940,-19.05,20250110,2350,1.28,20250228,5040,-52.78,20240327,2350,1.28,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,150646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-65,5,-2.66,166844247,69789,101.47,2420,2450,2370,3170,1710,2440,2390.70,4.93,0,-17010,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1095,-1.54,0.74,12,0.15,-1543.00,3220.00,5040,20240327,-52.88,2350,20250228,1.06,2940,-19.22,20250110,2350,1.06,20250228,5040,-52.88,20240327,2350,1.06,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,140643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,-60,5,-2.46,114306467,47681,69.33,2420,2450,2375,3170,1710,2440,2397.32,4.93,0,-8801,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1097,-1.54,0.74,12,0.10,-1543.00,3220.00,5040,20240327,-52.78,2350,20250228,1.28,2940,-19.05,20250110,2350,1.28,20250228,5040,-52.78,20240327,2350,1.28,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,130644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-40,5,-1.64,96668714,40288,58.58,2420,2450,2375,3170,1710,2440,2399.44,4.93,0,-3201,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1106,-1.56,0.75,12,0.09,-1543.00,3220.00,5040,20240327,-52.38,2350,20250228,2.13,2940,-18.37,20250110,2350,2.13,20250228,5040,-52.38,20240327,2350,2.13,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,120645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-40,5,-1.64,90385934,37669,54.77,2420,2450,2375,3170,1710,2440,2399.48,4.93,0,-2323,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1106,-1.56,0.75,12,0.08,-1543.00,3220.00,5040,20240327,-52.38,2350,20250228,2.13,2940,-18.37,20250110,2350,2.13,20250228,5040,-52.38,20240327,2350,2.13,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,110644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-35,5,-1.43,56799359,23601,34.31,2420,2450,2380,3170,1710,2440,2406.65,4.93,0,-831,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1109,-1.56,0.75,12,0.05,-1543.00,3220.00,5040,20240327,-52.28,2350,20250228,2.34,2940,-18.20,20250110,2350,2.34,20250228,5040,-52.28,20240327,2350,2.34,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-25,5,-1.02,43581004,18114,26.34,2420,2450,2380,3170,1710,2440,2405.93,4.93,0,2799,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1113,-1.57,0.75,12,0.04,-1543.00,3220.00,5040,20240327,-52.08,2350,20250228,2.77,2940,-17.86,20250110,2350,2.77,20250228,5040,-52.08,20240327,2350,2.77,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N +20250307,090646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,-25,5,-1.02,2564155,1062,1.54,2420,2420,2405,3170,1710,2440,2414.46,4.93,0,-242,2546,2492,2456,2402,2366,2475,2385,230,730,500,1650,5,1,46092797,1113,-1.57,0.75,12,0.00,-1543.00,3220.00,5040,20240327,-52.08,2350,20250228,2.77,2940,-17.86,20250110,2350,2.77,20250228,5040,-52.08,20240327,2350,2.77,20250228,0.00,N,084990,500,230 억,,2270096,N,N,21,N,00,N 20250306,160640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-45,5,-1.81,167754605,68740,87.68,2500,2510,2420,3230,1740,2485,2440.42,4.94,0,-2489,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1125,-1.58,0.76,12,0.15,-1543.00,3220.00,5110,20240222,-52.25,2350,20250228,3.83,2940,-17.01,20250110,2350,3.83,20250228,5040,-51.59,20240327,2350,3.83,20250228,0.00,N,084990,500,230 억,,2278660,N,N,21,N,00,N 20250306,150640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-60,5,-2.41,154530475,63321,80.77,2500,2510,2420,3230,1740,2485,2440.43,4.94,0,-252,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1118,-1.57,0.75,12,0.14,-1543.00,3220.00,5110,20240222,-52.54,2350,20250228,3.19,2940,-17.52,20250110,2350,3.19,20250228,5040,-51.88,20240327,2350,3.19,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N 20250306,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-65,5,-2.62,116929460,47809,60.98,2500,2510,2420,3230,1740,2485,2445.76,4.94,0,-2393,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1115,-1.57,0.75,12,0.10,-1543.00,3220.00,5110,20240222,-52.64,2350,20250228,2.98,2940,-17.69,20250110,2350,2.98,20250228,5040,-51.98,20240327,2350,2.98,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N diff --git a/085310/price/prices-20250301.csv b/085310/price/prices-20250301.csv index b381ac79f132..05035210144e 100644 --- a/085310/price/prices-20250301.csv +++ b/085310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,943,-6,5,-0.63,613347088,647360,90.57,941,983,920,1233,665,949,947.46,0.00,0,19463,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,754,1.27,0.42,12,0.81,743.00,2254.00,1114,20240607,-15.35,610,20241210,54.59,1050,-10.19,20250114,850,10.94,20250102,1114,-15.35,20240607,610,54.59,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,150646,57,100.00,KOSPI,,금속,N,N,N,N, ,N,940,-9,5,-0.95,596436424,629393,88.05,941,983,920,1233,665,949,947.64,0.00,0,28723,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,752,1.27,0.42,12,0.79,743.00,2254.00,1114,20240607,-15.62,610,20241210,54.10,1050,-10.48,20250114,850,10.59,20250102,1114,-15.62,20240607,610,54.10,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,140644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,942,-7,5,-0.74,505113456,532079,74.44,941,983,920,1233,665,949,949.32,0.00,0,34340,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,753,1.27,0.42,12,0.67,743.00,2254.00,1114,20240607,-15.44,610,20241210,54.43,1050,-10.29,20250114,850,10.82,20250102,1114,-15.44,20240607,610,54.43,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,130645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,947,-2,5,-0.21,475452147,500621,70.04,941,983,920,1233,665,949,949.72,0.00,0,27300,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,757,1.27,0.42,12,0.63,743.00,2254.00,1114,20240607,-14.99,610,20241210,55.25,1050,-9.81,20250114,850,11.41,20250102,1114,-14.99,20240607,610,55.25,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,120645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,953,4,2,0.42,400440577,421368,58.95,941,983,920,1233,665,949,950.33,0.00,0,10618,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,762,1.28,0.42,12,0.53,743.00,2254.00,1114,20240607,-14.45,610,20241210,56.23,1050,-9.24,20250114,850,12.12,20250102,1114,-14.45,20240607,610,56.23,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,110644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,937,-12,5,-1.26,212196609,225264,31.52,941,959,920,1233,665,949,941.99,0.00,0,19023,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,749,1.26,0.42,12,0.28,743.00,2254.00,1114,20240607,-15.89,610,20241210,53.61,1050,-10.76,20250114,850,10.24,20250102,1114,-15.89,20240607,610,53.61,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,100642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,942,-7,5,-0.74,133612137,141502,19.80,941,959,920,1233,665,949,944.24,0.00,0,-784,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,753,1.27,0.42,12,0.18,743.00,2254.00,1114,20240607,-15.44,610,20241210,54.43,1050,-10.29,20250114,850,10.82,20250102,1114,-15.44,20240607,610,54.43,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N +20250307,090646,57,100.00,KOSPI,,금속,N,N,N,N, ,N,933,-16,5,-1.69,20217292,21758,3.04,941,945,920,1233,665,949,929.19,0.00,0,12533,1003,975,962,934,921,969,928,400,284,500,700,1,1,79983352,746,1.26,0.41,12,0.03,743.00,2254.00,1114,20240607,-16.25,610,20241210,52.95,1050,-11.14,20250114,850,9.76,20250102,1114,-16.25,20240607,610,52.95,20241210,0.50,N,085310,500,399 억,,0,N,N,6,N,00,N 20250306,160641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,949,-34,5,-3.46,688838468,713543,21.20,983,990,949,1277,689,983,965.38,0.00,0,-63380,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,759,1.28,0.42,12,0.89,743.00,2254.00,1114,20240607,-14.81,610,20241210,55.57,1050,-9.62,20250114,850,11.65,20250102,1114,-14.81,20240607,610,55.57,20241210,0.49,N,085310,500,399 억,,0,N,N,6,N,00,N 20250306,150640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,952,-31,5,-3.15,666467806,690007,20.50,983,990,949,1277,689,983,965.89,0.00,0,-69730,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,761,1.28,0.42,12,0.86,743.00,2254.00,1114,20240607,-14.54,610,20241210,56.07,1050,-9.33,20250114,850,12.00,20250102,1114,-14.54,20240607,610,56.07,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N 20250306,140639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,957,-26,5,-2.64,617565973,638705,18.97,983,990,950,1277,689,983,966.90,0.00,0,-69035,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,765,1.29,0.42,12,0.80,743.00,2254.00,1114,20240607,-14.09,610,20241210,56.89,1050,-8.86,20250114,850,12.59,20250102,1114,-14.09,20240607,610,56.89,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N diff --git a/085620/price/prices-20250301.csv b/085620/price/prices-20250301.csv index b0e31fea9b4c..6c741a43bd84 100644 --- a/085620/price/prices-20250301.csv +++ b/085620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4430,45,2,1.03,110702367,25309,46.48,4330,4430,4330,5700,3070,4385,4374.03,1.20,0,-15242,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7842,7.48,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.85,4250,20250214,4.24,5470,-19.01,20250120,4250,4.24,20250214,6140,-27.85,20240627,4250,4.24,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,150646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4400,15,2,0.34,102039272,23347,42.88,4330,4400,4330,5700,3070,4385,4370.55,1.20,0,-14450,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7789,7.43,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.34,4250,20250214,3.53,5470,-19.56,20250120,4250,3.53,20250214,6140,-28.34,20240627,4250,3.53,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,140644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4370,-15,5,-0.34,86171372,19728,36.23,4330,4395,4330,5700,3070,4385,4367.97,1.20,0,-13312,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7736,7.38,0.26,12,0.01,592.00,16563.00,6140,20240627,-28.83,4250,20250214,2.82,5470,-20.11,20250120,4250,2.82,20250214,6140,-28.83,20240627,4250,2.82,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,130645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4365,-20,5,-0.46,71213922,16305,29.94,4330,4395,4330,5700,3070,4385,4367.61,1.20,0,-10014,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7727,7.37,0.26,12,0.01,592.00,16563.00,6140,20240627,-28.91,4250,20250214,2.71,5470,-20.20,20250120,4250,2.71,20250214,6140,-28.91,20240627,4250,2.71,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,120646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4370,-15,5,-0.34,34646745,7927,14.56,4330,4395,4330,5700,3070,4385,4370.73,1.20,0,-2714,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7736,7.38,0.26,12,0.00,592.00,16563.00,6140,20240627,-28.83,4250,20250214,2.82,5470,-20.11,20250120,4250,2.82,20250214,6140,-28.83,20240627,4250,2.82,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,110644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4370,-15,5,-0.34,24594905,5628,10.34,4330,4395,4330,5700,3070,4385,4370.10,1.20,0,-1986,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7736,7.38,0.26,12,0.00,592.00,16563.00,6140,20240627,-28.83,4250,20250214,2.82,5470,-20.11,20250120,4250,2.82,20250214,6140,-28.83,20240627,4250,2.82,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,100642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4370,-15,5,-0.34,10865205,2485,4.56,4330,4385,4330,5700,3070,4385,4372.32,1.20,0,-318,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7736,7.38,0.26,12,0.00,592.00,16563.00,6140,20240627,-28.83,4250,20250214,2.82,5470,-20.11,20250120,4250,2.82,20250214,6140,-28.83,20240627,4250,2.82,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N +20250307,090646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,0,3,0.00,1472030,337,0.62,4330,4385,4330,5700,3070,4385,4368.04,1.20,0,189,4598,4491,4423,4316,4248,4457,4282,8851,1315,5000,3240,5,1,177016189,7762,7.41,0.26,12,0.00,592.00,16563.00,6140,20240627,-28.58,4250,20250214,3.18,5470,-19.84,20250120,4250,3.18,20250214,6140,-28.58,20240627,4250,3.18,20250214,0.04,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N 20250306,160641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,-145,5,-3.20,240376587,54452,734.94,4480,4530,4355,5880,3175,4530,4414.47,1.20,0,-6218,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7762,7.41,0.26,12,0.03,592.00,16563.00,6140,20240627,-28.58,4250,20250214,3.18,5470,-19.84,20250120,4250,3.18,20250214,6140,-28.58,20240627,4250,3.18,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N 20250306,150640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,-145,5,-3.20,234171722,53037,715.85,4480,4530,4355,5880,3175,4530,4415.25,1.20,0,-5562,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7762,7.41,0.26,12,0.03,592.00,16563.00,6140,20240627,-28.58,4250,20250214,3.18,5470,-19.84,20250120,4250,3.18,20250214,6140,-28.58,20240627,4250,3.18,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N 20250306,140639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4410,-120,5,-2.65,189818750,42935,579.50,4480,4530,4355,5880,3175,4530,4421.07,1.20,0,-3949,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7806,7.45,0.27,12,0.02,592.00,16563.00,6140,20240627,-28.18,4250,20250214,3.76,5470,-19.38,20250120,4250,3.76,20250214,6140,-28.18,20240627,4250,3.76,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N diff --git a/085660/price/prices-20250301.csv b/085660/price/prices-20250301.csv index 37cc939e8c77..ba1a1a0c16f2 100644 --- a/085660/price/prices-20250301.csv +++ b/085660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12680,-100,5,-0.78,3951983420,307867,103.13,12730,13120,12600,16610,8950,12780,12836.96,7.99,0,-28258,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7141,-84.53,2.51,12,0.55,-150.00,5060.00,21000,20240327,-39.62,10500,20241223,20.76,13250,-4.30,20250304,10970,15.59,20250123,21000,-39.62,20240327,10500,20.76,20241223,1.42,N,085660,500,281 억,,4497739,N,N,27,N,00,N +20250307,150647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12680,-100,5,-0.78,3791837000,295239,98.90,12730,13120,12600,16610,8950,12780,12843.30,7.99,0,-23198,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7141,-84.53,2.51,12,0.52,-150.00,5060.00,21000,20240327,-39.62,10500,20241223,20.76,13250,-4.30,20250304,10970,15.59,20250123,21000,-39.62,20240327,10500,20.76,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12730,-50,5,-0.39,3283587775,255224,85.50,12730,13120,12600,16610,8950,12780,12865.54,7.99,0,-30398,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7169,-84.87,2.52,12,0.45,-150.00,5060.00,21000,20240327,-39.38,10500,20241223,21.24,13250,-3.92,20250304,10970,16.04,20250123,21000,-39.38,20240327,10500,21.24,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,130645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12870,90,2,0.70,2861706560,222245,74.45,12730,13120,12600,16610,8950,12780,12876.39,7.99,0,-21929,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7248,-85.80,2.54,12,0.39,-150.00,5060.00,21000,20240327,-38.71,10500,20241223,22.57,13250,-2.87,20250304,10970,17.32,20250123,21000,-38.71,20240327,10500,22.57,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,120646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12840,60,2,0.47,2652195985,205968,69.00,12730,13120,12600,16610,8950,12780,12876.77,7.99,0,-17661,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7231,-85.60,2.54,12,0.37,-150.00,5060.00,21000,20240327,-38.86,10500,20241223,22.29,13250,-3.09,20250304,10970,17.05,20250123,21000,-38.86,20240327,10500,22.29,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,110645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12900,120,2,0.94,2293735645,178081,59.65,12730,13120,12600,16610,8950,12780,12880.34,7.99,0,-11738,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7265,-86.00,2.55,12,0.32,-150.00,5060.00,21000,20240327,-38.57,10500,20241223,22.86,13250,-2.64,20250304,10970,17.59,20250123,21000,-38.57,20240327,10500,22.86,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,100642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12700,-80,5,-0.63,820277700,64540,21.62,12730,12810,12600,16610,8950,12780,12709.52,7.99,0,-16080,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7152,-84.67,2.51,12,0.11,-150.00,5060.00,21000,20240327,-39.52,10500,20241223,20.95,13250,-4.15,20250304,10970,15.77,20250123,21000,-39.52,20240327,10500,20.95,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N +20250307,090647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12660,-120,5,-0.94,108509860,8569,2.87,12730,12730,12600,16610,8950,12780,12662.04,7.99,0,-258,13226,13002,12696,12472,12166,13115,12585,282,3830,500,8940,10,1,56314443,7129,-84.40,2.50,12,0.02,-150.00,5060.00,21000,20240327,-39.71,10500,20241223,20.57,13250,-4.45,20250304,10970,15.41,20250123,21000,-39.71,20240327,10500,20.57,20241223,1.42,N,085660,500,281 억,,4497739,N,N,13,N,00,N 20250306,160641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12780,270,2,2.16,3747263095,295431,81.54,12690,12920,12390,16260,8760,12510,12684.03,7.98,0,1565,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7197,-85.20,2.53,12,0.52,-150.00,5060.00,21000,20240327,-39.14,10500,20241223,21.71,13250,-3.55,20250304,10970,16.50,20250123,21000,-39.14,20240327,10500,21.71,20241223,1.46,N,085660,500,281 억,,4494793,N,N,13,N,00,N 20250306,150640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12700,190,2,1.52,3531801685,278519,76.87,12690,12920,12390,16260,8760,12510,12680.65,7.98,0,-1027,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7152,-84.67,2.51,12,0.49,-150.00,5060.00,21000,20240327,-39.52,10500,20241223,20.95,13250,-4.15,20250304,10970,15.77,20250123,21000,-39.52,20240327,10500,20.95,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N 20250306,140639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12670,160,2,1.28,3253743055,256572,70.82,12690,12920,12390,16260,8760,12510,12681.60,7.98,0,-901,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7135,-84.47,2.50,12,0.46,-150.00,5060.00,21000,20240327,-39.67,10500,20241223,20.67,13250,-4.38,20250304,10970,15.50,20250123,21000,-39.67,20240327,10500,20.67,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N diff --git a/085670/price/prices-20250301.csv b/085670/price/prices-20250301.csv index d82edb6debb6..ffc7ef8e38a7 100644 --- a/085670/price/prices-20250301.csv +++ b/085670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,-25,5,-0.52,539313941,111091,79.21,4770,4915,4725,6290,3390,4840,4854.73,2.70,0,-690,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1177,17.32,1.61,12,0.45,278.00,2991.00,10140,20240226,-52.51,3955,20241209,21.74,6250,-22.96,20250106,4725,1.90,20250307,9440,-48.99,20240329,3955,21.74,20241209,5.37,N,085670,500,122 억,,660219,N,N,52,N,00,N +20250307,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,-25,5,-0.52,514564946,105954,75.55,4770,4915,4725,6290,3390,4840,4856.49,2.70,0,1116,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1177,17.32,1.61,12,0.43,278.00,2991.00,10140,20240226,-52.51,3955,20241209,21.74,6250,-22.96,20250106,4725,1.90,20250307,9440,-48.99,20240329,3955,21.74,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,140645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4840,0,3,0.00,464800131,95672,68.22,4770,4915,4725,6290,3390,4840,4858.27,2.70,0,1120,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1183,17.41,1.62,12,0.39,278.00,2991.00,10140,20240226,-52.27,3955,20241209,22.38,6250,-22.56,20250106,4725,2.43,20250307,9440,-48.73,20240329,3955,22.38,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,130646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,30,2,0.62,380717301,78352,55.87,4770,4915,4725,6290,3390,4840,4859.06,2.70,0,2730,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1191,17.52,1.63,12,0.32,278.00,2991.00,10140,20240226,-51.97,3955,20241209,23.14,6250,-22.08,20250106,4725,3.07,20250307,9440,-48.41,20240329,3955,23.14,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,120646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4870,30,2,0.62,368159321,75766,54.02,4770,4915,4725,6290,3390,4840,4859.16,2.70,0,1284,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1191,17.52,1.63,12,0.31,278.00,2991.00,10140,20240226,-51.97,3955,20241209,23.14,6250,-22.08,20250106,4725,3.07,20250307,9440,-48.41,20240329,3955,23.14,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,110645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4880,40,2,0.83,335969086,69142,49.30,4770,4915,4725,6290,3390,4840,4859.12,2.70,0,4550,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1193,17.55,1.63,12,0.28,278.00,2991.00,10140,20240226,-51.87,3955,20241209,23.39,6250,-21.92,20250106,4725,3.28,20250307,9440,-48.31,20240329,3955,23.39,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,100643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4880,40,2,0.83,214639451,44355,31.63,4770,4915,4725,6290,3390,4840,4839.13,2.70,0,11463,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1193,17.55,1.63,12,0.18,278.00,2991.00,10140,20240226,-51.87,3955,20241209,23.39,6250,-21.92,20250106,4725,3.28,20250307,9440,-48.31,20240329,3955,23.39,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N +20250307,090647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-40,5,-0.83,53104651,11133,7.94,4770,4820,4725,6290,3390,4840,4770.02,2.70,0,1192,5056,4947,4886,4777,4716,4917,4747,122,1450,500,3000,5,1,24450761,1174,17.27,1.60,12,0.05,278.00,2991.00,10140,20240226,-52.66,3955,20241209,21.37,6250,-23.20,20250106,4725,1.59,20250307,9440,-49.15,20240329,3955,21.37,20241209,5.37,N,085670,500,122 억,,660219,N,N,127,N,00,N 20250306,160641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4840,-100,5,-2.02,680072240,139746,96.28,4960,4995,4825,6420,3460,4940,4866.52,2.80,0,-25265,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1183,17.41,1.62,12,0.57,278.00,2991.00,10140,20240226,-52.27,3955,20241209,22.38,6250,-22.56,20250106,4745,2.00,20250304,9440,-48.73,20240329,3955,22.38,20241209,5.32,N,085670,500,122 억,,685275,N,N,127,N,00,N 20250306,150641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4840,-100,5,-2.02,644474830,132382,91.21,4960,4995,4825,6420,3460,4940,4868.30,2.80,0,-23980,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1183,17.41,1.62,12,0.54,278.00,2991.00,10140,20240226,-52.27,3955,20241209,22.38,6250,-22.56,20250106,4745,2.00,20250304,9440,-48.73,20240329,3955,22.38,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N 20250306,140640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,-90,5,-1.82,561475510,115211,79.38,4960,4995,4825,6420,3460,4940,4873.45,2.80,0,-21241,5066,5002,4911,4847,4756,5035,4880,122,1480,500,3060,5,1,24450761,1186,17.45,1.62,12,0.47,278.00,2991.00,10140,20240226,-52.17,3955,20241209,22.63,6250,-22.40,20250106,4745,2.21,20250304,9440,-48.62,20240329,3955,22.63,20241209,5.32,N,085670,500,122 억,,685275,N,N,67,N,00,N diff --git a/085810/price/prices-20250301.csv b/085810/price/prices-20250301.csv index 442e04f2c248..1e53edfa0741 100644 --- a/085810/price/prices-20250301.csv +++ b/085810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,-66,5,-4.23,351121310,236362,40.03,1520,1584,1430,2025,1093,1561,1485.52,0.00,0,-9878,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,733,-1.71,1.70,12,0.48,-875.00,877.00,1890,20250226,-20.90,570,20241206,162.28,1890,-20.90,20250226,838,78.40,20250115,1890,-20.90,20250226,570,162.28,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,-67,5,-4.29,313083278,210802,35.70,1520,1584,1430,2025,1093,1561,1485.20,0.00,0,-6979,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,733,-1.71,1.70,12,0.43,-875.00,877.00,1890,20250226,-20.95,570,20241206,162.11,1890,-20.95,20250226,838,78.28,20250115,1890,-20.95,20250226,570,162.11,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-77,5,-4.93,235546673,157717,26.71,1520,1584,1441,2025,1093,1561,1493.48,0.00,0,-5715,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,728,-1.70,1.69,12,0.32,-875.00,877.00,1890,20250226,-21.48,570,20241206,160.35,1890,-21.48,20250226,838,77.09,20250115,1890,-21.48,20250226,570,160.35,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,-83,5,-5.32,146250094,97830,16.57,1520,1584,1441,2025,1093,1561,1494.94,0.00,0,-947,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,725,-1.69,1.69,12,0.20,-875.00,877.00,1890,20250226,-21.80,570,20241206,159.30,1890,-21.80,20250226,838,76.37,20250115,1890,-21.80,20250226,570,159.30,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1477,-84,5,-5.38,83487823,54883,9.30,1520,1584,1477,2025,1093,1561,1521.20,0.00,0,-5937,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,725,-1.69,1.68,12,0.11,-875.00,877.00,1890,20250226,-21.85,570,20241206,159.12,1890,-21.85,20250226,838,76.25,20250115,1890,-21.85,20250226,570,159.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1516,-45,5,-2.88,70684414,46284,7.84,1520,1584,1495,2025,1093,1561,1527.19,0.00,0,-6666,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,744,-1.73,1.73,12,0.09,-875.00,877.00,1890,20250226,-19.79,570,20241206,165.96,1890,-19.79,20250226,838,80.91,20250115,1890,-19.79,20250226,570,165.96,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,100643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1527,-34,5,-2.18,50546765,32944,5.58,1520,1584,1513,2025,1093,1561,1534.32,0.00,0,-4827,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,749,-1.75,1.74,12,0.07,-875.00,877.00,1890,20250226,-19.21,570,20241206,167.89,1890,-19.21,20250226,838,82.22,20250115,1890,-19.21,20250226,570,167.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250307,090647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1522,-39,5,-2.50,4419778,2851,0.48,1520,1584,1520,2025,1093,1561,1550.26,0.00,0,-1027,1786,1673,1587,1474,1388,1630,1431,249,464,500,960,1,1,49056767,747,-1.74,1.74,12,0.01,-875.00,877.00,1890,20250226,-19.47,570,20241206,167.02,1890,-19.47,20250226,838,81.62,20250115,1890,-19.47,20250226,570,167.02,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250306,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,-101,5,-6.08,931079490,587868,206.54,1655,1700,1501,2160,1164,1662,1583.82,0.00,0,-5412,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,766,-1.78,1.78,12,1.20,-875.00,877.00,1890,20250226,-17.41,570,20241206,173.86,1890,-17.41,20250226,838,86.28,20250115,1890,-17.41,20250226,570,173.86,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250306,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,-59,5,-3.55,848434139,535480,188.13,1655,1700,1501,2160,1164,1662,1584.44,0.00,0,3665,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,786,-1.83,1.83,12,1.09,-875.00,877.00,1890,20250226,-15.19,570,20241206,181.23,1890,-15.19,20250226,838,91.29,20250115,1890,-15.19,20250226,570,181.23,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250306,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-111,5,-6.68,525615921,334703,117.59,1655,1700,1501,2160,1164,1662,1570.40,0.00,0,10717,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,761,-1.77,1.77,12,0.68,-875.00,877.00,1890,20250226,-17.94,570,20241206,172.11,1890,-17.94,20250226,838,85.08,20250115,1890,-17.94,20250226,570,172.11,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N diff --git a/085910/price/prices-20250301.csv b/085910/price/prices-20250301.csv index d747260a5c22..6299d71b777a 100644 --- a/085910/price/prices-20250301.csv +++ b/085910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,15,2,0.50,11992269,3956,65.71,3015,3060,3010,3915,2115,3015,3031.41,7.27,0,-600,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,422,-13.84,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,20,2,0.66,11910459,3929,65.27,3015,3060,3010,3915,2115,3015,3031.42,7.27,0,-599,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,423,-13.86,0.76,12,0.03,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3032,17,2,0.56,8995321,2965,49.25,3015,3060,3010,3915,2115,3015,3033.84,7.27,0,-480,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,423,-13.84,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.43,2760,20240805,9.86,3450,-12.12,20250210,2890,4.91,20250210,3960,-23.43,20240404,2760,9.86,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,130646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,7606882,2507,41.64,3015,3060,3010,3915,2115,3015,3034.26,7.27,0,-322,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,420,-13.77,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,5,2,0.17,6252772,2058,34.19,3015,3060,3015,3915,2115,3015,3038.28,7.27,0,-313,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,421,-13.79,0.75,12,0.01,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,110645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,35,2,1.16,4014467,1321,21.94,3015,3060,3015,3915,2115,3015,3038.96,7.27,0,-303,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,425,-13.93,0.76,12,0.01,-219.00,4018.00,3960,20240404,-22.98,2760,20240805,10.51,3450,-11.59,20250210,2890,5.54,20250210,3960,-22.98,20240404,2760,10.51,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,100643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,40,2,1.33,2755255,908,15.08,3015,3060,3015,3915,2115,3015,3034.42,7.27,0,-306,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,426,-13.95,0.76,12,0.01,-219.00,4018.00,3960,20240404,-22.85,2760,20240805,10.69,3450,-11.45,20250210,2890,5.71,20250210,3960,-22.85,20240404,2760,10.69,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N +20250307,090648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,5,2,0.17,1508555,500,8.31,3015,3020,3015,3915,2115,3015,3017.11,7.27,0,-171,3041,3027,3016,3002,2991,3022,2997,70,900,500,2230,5,1,13934818,421,-13.79,0.75,12,0.00,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.89,N,085910,500,69 억,,1013283,N,N,0,N,00,N 20250306,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-20,5,-0.66,18169376,6019,86.44,3025,3030,3005,3945,2125,3035,3018.67,7.28,0,-814,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N 20250306,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-15,5,-0.49,16477456,5458,78.39,3025,3030,3005,3945,2125,3035,3018.95,7.28,0,-658,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,421,-13.79,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N 20250306,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-5,5,-0.16,12744434,4224,60.66,3025,3030,3005,3945,2125,3035,3017.15,7.28,0,-611,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,422,-13.84,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N diff --git a/086040/price/prices-20250301.csv b/086040/price/prices-20250301.csv index 42825e5503fe..c9d8a7539a02 100644 --- a/086040/price/prices-20250301.csv +++ b/086040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,85,2,2.82,122890915,40201,258.64,3010,3105,2995,3910,2110,3010,3056.91,0.74,0,10429,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,494,-10.11,0.95,12,0.25,-306.00,3251.00,7390,20240325,-58.12,2905,20241209,6.54,4250,-27.18,20250113,2950,4.92,20250304,7390,-58.12,20240325,2905,6.54,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,90,2,2.99,117155535,38342,246.68,3010,3105,2995,3910,2110,3010,3055.54,0.74,0,10365,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,495,-10.13,0.95,12,0.24,-306.00,3251.00,7390,20240325,-58.05,2905,20241209,6.71,4250,-27.06,20250113,2950,5.08,20250304,7390,-58.05,20240325,2905,6.71,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,140645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,95,2,3.16,95631430,31385,201.92,3010,3105,2995,3910,2110,3010,3047.04,0.74,0,10389,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,496,-10.15,0.96,12,0.20,-306.00,3251.00,7390,20240325,-57.98,2905,20241209,6.88,4250,-26.94,20250113,2950,5.25,20250304,7390,-57.98,20240325,2905,6.88,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,130646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,70,2,2.33,84077715,27640,177.83,3010,3080,2995,3910,2110,3010,3041.89,0.74,0,10345,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,492,-10.07,0.95,12,0.17,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,120647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,45,2,1.50,67251070,22122,142.33,3010,3080,2995,3910,2110,3010,3040.01,0.74,0,6015,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,488,-9.98,0.94,12,0.14,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2950,3.56,20250304,7390,-58.66,20240325,2905,5.16,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,110646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,70,2,2.33,31228000,10279,66.13,3010,3080,2995,3910,2110,3010,3038.04,0.74,0,5991,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,492,-10.07,0.95,12,0.06,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,100644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,5,2,0.17,2196835,731,4.70,3010,3015,2995,3910,2110,3010,3005.25,0.74,0,235,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,481,-9.85,0.93,12,0.00,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N +20250307,090648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,5,2,0.17,27095,9,0.06,3010,3015,3010,3910,2110,3010,3010.56,0.74,0,-3,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,481,-9.85,0.93,12,0.00,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N 20250306,160642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-5,5,-0.17,46415760,15443,84.73,3000,3030,2990,3915,2115,3015,3005.62,0.72,0,-2166,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,480,-9.84,0.93,12,0.10,-306.00,3251.00,7390,20240325,-59.27,2905,20241209,3.61,4250,-29.18,20250113,2950,2.03,20250304,7390,-59.27,20240325,2905,3.61,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N 20250306,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-5,5,-0.17,44570725,14830,81.36,3000,3030,2990,3915,2115,3015,3005.44,0.72,0,-2164,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,480,-9.84,0.93,12,0.09,-306.00,3251.00,7390,20240325,-59.27,2905,20241209,3.61,4250,-29.18,20250113,2950,2.03,20250304,7390,-59.27,20240325,2905,3.61,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N 20250306,140641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,5,2,0.17,39069864,12998,71.31,3000,3030,2990,3915,2115,3015,3005.84,0.72,0,-2137,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,482,-9.87,0.93,12,0.08,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N diff --git a/086060/price/prices-20250301.csv b/086060/price/prices-20250301.csv index c2dc385f9ee3..283eb07bdb21 100644 --- a/086060/price/prices-20250301.csv +++ b/086060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,-50,5,-1.55,53974320,17031,134.29,3190,3215,3155,4185,2255,3220,3169.18,2.88,0,-5067,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,273,10.53,0.57,12,0.20,301.00,5610.00,4410,20240522,-28.12,3020,20241227,4.97,3535,-10.33,20250108,3130,1.28,20250305,4410,-28.12,20240522,3020,4.97,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,150648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,-50,5,-1.55,48480330,15293,120.59,3190,3215,3155,4185,2255,3220,3170.10,2.88,0,-4215,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,273,10.53,0.57,12,0.18,301.00,5610.00,4410,20240522,-28.12,3020,20241227,4.97,3535,-10.33,20250108,3130,1.28,20250305,4410,-28.12,20240522,3020,4.97,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,140646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-55,5,-1.71,31746035,9999,78.84,3190,3215,3160,4185,2255,3220,3174.92,2.88,0,-2193,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,273,10.51,0.56,12,0.12,301.00,5610.00,4410,20240522,-28.23,3020,20241227,4.80,3535,-10.47,20250108,3130,1.12,20250305,4410,-28.23,20240522,3020,4.80,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,130647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,-40,5,-1.24,27798660,8752,69.01,3190,3215,3160,4185,2255,3220,3176.26,2.88,0,-1778,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,274,10.56,0.57,12,0.10,301.00,5610.00,4410,20240522,-27.89,3020,20241227,5.30,3535,-10.04,20250108,3130,1.60,20250305,4410,-27.89,20240522,3020,5.30,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,120647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-55,5,-1.71,19160655,6022,47.48,3190,3215,3160,4185,2255,3220,3181.78,2.88,0,-1718,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,273,10.51,0.56,12,0.07,301.00,5610.00,4410,20240522,-28.23,3020,20241227,4.80,3535,-10.47,20250108,3130,1.12,20250305,4410,-28.23,20240522,3020,4.80,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,-20,5,-0.62,7213165,2257,17.80,3190,3215,3175,4185,2255,3220,3195.91,2.88,0,-1079,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,276,10.63,0.57,12,0.03,301.00,5610.00,4410,20240522,-27.44,3020,20241227,5.96,3535,-9.48,20250108,3130,2.24,20250305,4410,-27.44,20240522,3020,5.96,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,100644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-25,5,-0.78,5075800,1588,12.52,3190,3215,3175,4185,2255,3220,3196.35,2.88,0,-838,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,275,10.61,0.57,12,0.02,301.00,5610.00,4410,20240522,-27.55,3020,20241227,5.79,3535,-9.62,20250108,3130,2.08,20250305,4410,-27.55,20240522,3020,5.79,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N +20250307,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-25,5,-0.78,2324390,729,5.75,3190,3195,3175,4185,2255,3220,3188.46,2.88,0,-459,3286,3252,3196,3162,3106,3270,3180,43,965,500,2310,5,1,8610587,275,10.61,0.57,12,0.01,301.00,5610.00,4410,20240522,-27.55,3020,20241227,5.79,3535,-9.62,20250108,3130,2.08,20250305,4410,-27.55,20240522,3020,5.79,20241227,2.50,N,086060,500,43 억,,248232,N,N,0,N,00,N 20250306,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,40510855,12682,35.64,3160,3230,3140,4110,2220,3165,3194.36,2.80,0,-3066,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.15,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N 20250306,150642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,38180205,11956,33.60,3160,3230,3140,4110,2220,3165,3193.39,2.80,0,-2890,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.14,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N 20250306,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,37538985,11755,33.04,3160,3230,3140,4110,2220,3165,3193.45,2.80,0,-3054,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.14,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N diff --git a/086220/price/prices-20250301.csv b/086220/price/prices-20250301.csv index 5b5ad01e00bd..c1de9ad33ec5 100644 --- a/086220/price/prices-20250301.csv +++ b/086220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160645,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,4545121,3393,1639.13,1336,1340,1336,1541,1139,1340,1339.56,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,142,24.81,0.79,12,0.03,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,150648,57,100.00,KONEX,,,N,N,N,N, ,N,1336,-4,5,-0.30,2672,2,0.97,1336,1336,1336,1541,1139,1340,1336.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,141,24.74,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.84,1200,20250305,11.33,1670,-20.00,20250102,1200,11.33,20250305,3800,-64.84,20240619,1200,11.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,140646,57,100.00,KONEX,,,N,N,N,N, ,N,1336,-4,5,-0.30,2672,2,0.97,1336,1336,1336,1541,1139,1340,1336.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,141,24.74,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.84,1200,20250305,11.33,1670,-20.00,20250102,1200,11.33,20250305,3800,-64.84,20240619,1200,11.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,130647,57,100.00,KONEX,,,N,N,N,N, ,N,1336,-4,5,-0.30,2672,2,0.97,1336,1336,1336,1541,1139,1340,1336.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,141,24.74,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.84,1200,20250305,11.33,1670,-20.00,20250102,1200,11.33,20250305,3800,-64.84,20240619,1200,11.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,120648,57,100.00,KONEX,,,N,N,N,N, ,N,1336,-4,5,-0.30,1336,1,0.48,1336,1336,1336,1541,1139,1340,1336.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,141,24.74,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.84,1200,20250305,11.33,1670,-20.00,20250102,1200,11.33,20250305,3800,-64.84,20240619,1200,11.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,110646,57,100.00,KONEX,,,N,N,N,N, ,N,1336,-4,5,-0.30,1336,1,0.48,1336,1336,1336,1541,1139,1340,1336.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,141,24.74,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.84,1200,20250305,11.33,1670,-20.00,20250102,1200,11.33,20250305,3800,-64.84,20240619,1200,11.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,100644,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250307,090648,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1442,1391,1298,1247,1154,1416,1272,53,201,500,830,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250306,160643,57,100.00,KONEX,,,N,N,N,N, ,N,1340,134,2,11.11,250914,207,4.69,1207,1349,1205,1386,1026,1206,1212.14,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250306,150642,57,100.00,KONEX,,,N,N,N,N, ,N,1340,134,2,11.11,250914,207,4.69,1207,1349,1205,1386,1026,1206,1212.14,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250306,140641,57,100.00,KONEX,,,N,N,N,N, ,N,1213,7,2,0.58,249574,206,4.67,1207,1349,1205,1386,1026,1206,1211.52,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,128,22.46,0.72,12,0.00,54.00,1694.00,3800,20240619,-68.08,1200,20250305,1.08,1670,-27.37,20250102,1200,1.08,20250305,3800,-68.08,20240619,1200,1.08,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250301.csv b/086280/price/prices-20250301.csv index 574c5a6081dd..a1baedea31f2 100644 --- a/086280/price/prices-20250301.csv +++ b/086280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160645,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,128400,-4700,5,-3.53,20009185900,154354,168.74,132800,133900,128000,173000,93200,133100,129631.86,50.01,0,-18472,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,96300,9.08,1.24,12,0.21,14148.00,103405.00,151000,20250131,-14.97,84133,20240419,52.62,151000,-14.97,20250131,122100,5.16,20250102,257500,-50.14,20240704,102000,25.88,20240807,0.12,N,086280,500,375 억,,37505132,N,N,250,N,00,N +20250307,150648,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,128200,-4900,5,-3.68,16844259450,129674,141.76,132800,133900,128100,173000,93200,133100,129896.97,50.01,0,-16343,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,96150,9.06,1.24,12,0.17,14148.00,103405.00,151000,20250131,-15.10,84133,20240419,52.38,151000,-15.10,20250131,122100,5.00,20250102,257500,-50.21,20240704,102000,25.69,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,140646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,129500,-3600,5,-2.70,10897538050,83421,91.20,132800,133900,129200,173000,93200,133100,130633.03,50.01,0,-14257,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,97125,9.15,1.25,12,0.11,14148.00,103405.00,151000,20250131,-14.24,84133,20240419,53.92,151000,-14.24,20250131,122100,6.06,20250102,257500,-49.71,20240704,102000,26.96,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,130647,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130000,-3100,5,-2.33,7495860500,57174,62.50,132800,133900,129500,173000,93200,133100,131106.11,50.01,0,-9060,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,97500,9.19,1.26,12,0.08,14148.00,103405.00,151000,20250131,-13.91,84133,20240419,54.52,151000,-13.91,20250131,122100,6.47,20250102,257500,-49.51,20240704,102000,27.45,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,120648,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130500,-2600,5,-1.95,5512838650,41931,45.84,132800,133900,130200,173000,93200,133100,131474.06,50.01,0,-5054,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,97875,9.22,1.26,12,0.06,14148.00,103405.00,151000,20250131,-13.58,84133,20240419,55.11,151000,-13.58,20250131,122100,6.88,20250102,257500,-49.32,20240704,102000,27.94,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,110646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,130500,-2600,5,-1.95,4230616550,32122,35.12,132800,133900,130200,173000,93200,133100,131704.64,50.01,0,-4583,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,97875,9.22,1.26,12,0.04,14148.00,103405.00,151000,20250131,-13.58,84133,20240419,55.11,151000,-13.58,20250131,122100,6.88,20250102,257500,-49.32,20240704,102000,27.94,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,100644,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,132300,-800,5,-0.60,1644497500,12402,13.56,132800,133900,131700,173000,93200,133100,132599.38,50.01,0,1938,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,99225,9.35,1.28,12,0.02,14148.00,103405.00,151000,20250131,-12.38,84133,20240419,57.25,151000,-12.38,20250131,122100,8.35,20250102,257500,-48.62,20240704,102000,29.71,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N +20250307,090649,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,132900,-200,5,-0.15,257856200,1938,2.12,132800,133900,132700,173000,93200,133100,133052.73,50.01,0,210,137100,135100,133500,131500,129900,134300,130700,375,39900,500,103810,100,1,75000000,99675,9.39,1.29,12,0.00,14148.00,103405.00,151000,20250131,-11.99,84133,20240419,57.96,151000,-11.99,20250131,122100,8.85,20250102,257500,-48.39,20240704,102000,30.29,20240807,0.12,N,086280,500,375 억,,37505132,N,N,408,N,00,N 20250306,160643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133100,300,2,0.23,12197948650,91288,81.56,133500,135500,131900,172600,93000,132800,133621.48,50.03,0,-10190,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,99825,9.41,1.29,12,0.12,14148.00,103405.00,151000,20250131,-11.85,84133,20240419,58.20,151000,-11.85,20250131,122100,9.01,20250102,257500,-48.31,20240704,102000,30.49,20240807,0.13,N,086280,500,375 억,,37520677,N,N,408,N,00,N 20250306,150642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133700,900,2,0.68,8866959950,66276,59.21,133500,135500,131900,172600,93000,132800,133788.40,50.03,0,-4619,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100275,9.45,1.29,12,0.09,14148.00,103405.00,151000,20250131,-11.46,84133,20240419,58.92,151000,-11.46,20250131,122100,9.50,20250102,257500,-48.08,20240704,102000,31.08,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N 20250306,140641,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133500,700,2,0.53,6929793050,51776,46.26,133500,135500,131900,172600,93000,132800,133841.80,50.03,0,1000,136333,134566,133433,131666,130533,134000,131100,375,39800,500,103580,100,1,75000000,100125,9.44,1.29,12,0.07,14148.00,103405.00,151000,20250131,-11.59,84133,20240419,58.68,151000,-11.59,20250131,122100,9.34,20250102,257500,-48.16,20240704,102000,30.88,20240807,0.13,N,086280,500,375 억,,37520677,N,N,928,N,00,N diff --git a/086390/price/prices-20250301.csv b/086390/price/prices-20250301.csv index 5602ae605877..e11ee65f908d 100644 --- a/086390/price/prices-20250301.csv +++ b/086390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,20,2,0.18,790393380,69575,87.43,11100,11550,11100,14720,7940,11330,11360.31,7.84,0,10838,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2399,35.58,1.58,12,0.33,319.00,7186.00,19500,20240523,-41.79,7470,20241209,51.94,15130,-24.98,20250122,8700,30.46,20250102,19500,-41.79,20240523,7470,51.94,20241209,2.42,N,086390,500,105 억,,1656592,N,N,112,N,00,N +20250307,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,70,2,0.62,747709250,65827,82.72,11100,11550,11100,14720,7940,11330,11358.70,7.84,0,11532,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2409,35.74,1.59,12,0.31,319.00,7186.00,19500,20240523,-41.54,7470,20241209,52.61,15130,-24.65,20250122,8700,31.03,20250102,19500,-41.54,20240523,7470,52.61,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,130,2,1.15,703513010,61959,77.86,11100,11550,11100,14720,7940,11330,11354.49,7.84,0,12424,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2422,35.92,1.59,12,0.29,319.00,7186.00,19500,20240523,-41.23,7470,20241209,53.41,15130,-24.26,20250122,8700,31.72,20250102,19500,-41.23,20240523,7470,53.41,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,110,2,0.97,614371850,54215,68.13,11100,11550,11100,14720,7940,11330,11332.14,7.84,0,15164,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2418,35.86,1.59,12,0.26,319.00,7186.00,19500,20240523,-41.33,7470,20241209,53.15,15130,-24.39,20250122,8700,31.49,20250102,19500,-41.33,20240523,7470,53.15,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,100,2,0.88,568932800,50237,63.13,11100,11550,11100,14720,7940,11330,11324.98,7.84,0,16207,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2416,35.83,1.59,12,0.24,319.00,7186.00,19500,20240523,-41.38,7470,20241209,53.01,15130,-24.45,20250122,8700,31.38,20250102,19500,-41.38,20240523,7470,53.01,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,110647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,100,2,0.88,527279315,46595,58.55,11100,11550,11100,14720,7940,11330,11316.22,7.84,0,18543,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2416,35.83,1.59,12,0.22,319.00,7186.00,19500,20240523,-41.38,7470,20241209,53.01,15130,-24.45,20250122,8700,31.38,20250102,19500,-41.38,20240523,7470,53.01,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,100645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,50,2,0.44,442669835,39239,49.31,11100,11470,11100,14720,7940,11330,11281.37,7.84,0,17463,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2405,35.67,1.58,12,0.19,319.00,7186.00,19500,20240523,-41.64,7470,20241209,52.34,15130,-24.79,20250122,8700,30.80,20250102,19500,-41.64,20240523,7470,52.34,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N +20250307,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11160,-170,5,-1.50,66595370,5935,7.46,11100,11330,11100,14720,7940,11330,11220.79,7.84,0,2990,12223,11776,11553,11106,10883,11665,10995,106,3390,500,8150,10,1,21134126,2359,34.98,1.55,12,0.03,319.00,7186.00,19500,20240523,-42.77,7470,20241209,49.40,15130,-26.24,20250122,8700,28.28,20250102,19500,-42.77,20240523,7470,49.40,20241209,2.42,N,086390,500,105 억,,1656592,N,N,54,N,00,N 20250306,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-370,5,-3.16,916106410,79220,106.54,12000,12000,11330,15210,8190,11700,11564.08,7.90,0,-13468,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2394,35.52,1.58,12,0.37,319.00,7186.00,19500,20240523,-41.90,7470,20241209,51.67,15130,-25.12,20250122,8700,30.23,20250102,19500,-41.90,20240523,7470,51.67,20241209,2.43,N,086390,500,105 억,,1669825,N,N,54,N,00,N 20250306,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-300,5,-2.56,864805135,74704,100.47,12000,12000,11360,15210,8190,11700,11576.42,7.90,0,-14426,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2409,35.74,1.59,12,0.35,319.00,7186.00,19500,20240523,-41.54,7470,20241209,52.61,15130,-24.65,20250122,8700,31.03,20250102,19500,-41.54,20240523,7470,52.61,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N 20250306,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-190,5,-1.62,680399225,58533,78.72,12000,12000,11440,15210,8190,11700,11624.20,7.90,0,-18092,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2433,36.08,1.60,12,0.28,319.00,7186.00,19500,20240523,-40.97,7470,20241209,54.08,15130,-23.93,20250122,8700,32.30,20250102,19500,-40.97,20240523,7470,54.08,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N diff --git a/086450/price/prices-20250301.csv b/086450/price/prices-20250301.csv index 1020b92d235b..ab3068fcdfb1 100644 --- a/086450/price/prices-20250301.csv +++ b/086450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160646,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15690,-80,5,-0.51,12306960700,761689,459.68,16470,16730,15690,20500,11040,15770,16157.46,16.03,0,-158358,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,6976,15.04,1.30,12,1.71,1043.00,12110.00,20600,20240718,-23.83,14400,20250203,8.96,16840,-6.83,20250305,14400,8.96,20250203,20600,-23.83,20240718,14400,8.96,20250203,0.63,N,086450,500,222 억,,7125429,N,N,95,N,00,N +20250307,150649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15760,-10,5,-0.06,11888592800,735104,443.64,16470,16730,15690,20500,11040,15770,16172.67,16.03,0,-161187,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,7007,15.11,1.30,12,1.65,1043.00,12110.00,20600,20240718,-23.50,14400,20250203,9.44,16840,-6.41,20250305,14400,9.44,20250203,20600,-23.50,20240718,14400,9.44,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,140647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15710,-60,5,-0.38,11570140535,714832,431.40,16470,16730,15700,20500,11040,15770,16185.82,16.03,0,-160527,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,6985,15.06,1.30,12,1.61,1043.00,12110.00,20600,20240718,-23.74,14400,20250203,9.10,16840,-6.71,20250305,14400,9.10,20250203,20600,-23.74,20240718,14400,9.10,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,130648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15740,-30,5,-0.19,11163507510,688969,415.80,16470,16730,15730,20500,11040,15770,16203.21,16.03,0,-151543,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,6998,15.09,1.30,12,1.55,1043.00,12110.00,20600,20240718,-23.59,14400,20250203,9.31,16840,-6.53,20250305,14400,9.31,20250203,20600,-23.59,20240718,14400,9.31,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,120648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,10,2,0.06,10810875460,666594,402.29,16470,16730,15750,20500,11040,15770,16218.08,16.03,0,-142593,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,7016,15.13,1.30,12,1.50,1043.00,12110.00,20600,20240718,-23.40,14400,20250203,9.58,16840,-6.29,20250305,14400,9.58,20250203,20600,-23.40,20240718,14400,9.58,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,110647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15860,90,2,0.57,9934788920,611109,368.81,16470,16730,15820,20500,11040,15770,16256.99,16.03,0,-123286,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,7051,15.21,1.31,12,1.37,1043.00,12110.00,20600,20240718,-23.01,14400,20250203,10.14,16840,-5.82,20250305,14400,10.14,20250203,20600,-23.01,20240718,14400,10.14,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,100645,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15850,80,2,0.51,9247423860,567848,342.70,16470,16730,15830,20500,11040,15770,16285.04,16.03,0,-118871,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,7047,15.20,1.31,12,1.28,1043.00,12110.00,20600,20240718,-23.06,14400,20250203,10.07,16840,-5.88,20250305,14400,10.07,20250203,20600,-23.06,20240718,14400,10.07,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N +20250307,090649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16130,360,2,2.28,5559259315,337176,203.49,16470,16730,16130,20500,11040,15770,16487.72,16.03,0,-54152,16550,16160,15890,15500,15230,16025,15365,222,4730,500,11980,10,1,44460000,7171,15.47,1.33,12,0.76,1043.00,12110.00,20600,20240718,-21.70,14400,20250203,12.01,16840,-4.22,20250305,14400,12.01,20250203,20600,-21.70,20240718,14400,12.01,20250203,0.63,N,086450,500,222 억,,7125429,N,N,10,N,00,N 20250306,160644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15770,-150,5,-0.94,2621257655,165699,30.21,16150,16280,15620,20650,11150,15920,15819.40,16.11,0,-7315,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7011,15.12,1.30,12,0.37,1043.00,12110.00,20600,20240718,-23.45,14400,20250203,9.51,16840,-6.35,20250305,14400,9.51,20250203,20600,-23.45,20240718,14400,9.51,20250203,0.64,N,086450,500,222 억,,7163262,N,N,10,N,00,N 20250306,150643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15750,-170,5,-1.07,2476390195,156512,28.53,16150,16280,15620,20650,11150,15920,15822.37,16.11,0,-10678,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7002,15.10,1.30,12,0.35,1043.00,12110.00,20600,20240718,-23.54,14400,20250203,9.38,16840,-6.47,20250305,14400,9.38,20250203,20600,-23.54,20240718,14400,9.38,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N 20250306,140642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15740,-180,5,-1.13,2203485445,139200,25.38,16150,16280,15620,20650,11150,15920,15829.64,16.11,0,-5943,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,6998,15.09,1.30,12,0.31,1043.00,12110.00,20600,20240718,-23.59,14400,20250203,9.31,16840,-6.53,20250305,14400,9.31,20250203,20600,-23.59,20240718,14400,9.31,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N diff --git a/086460/price/prices-20250301.csv b/086460/price/prices-20250301.csv index c0f41cf76d73..09f49f48a139 100644 --- a/086460/price/prices-20250301.csv +++ b/086460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160646,57,100.00,KONEX,,,N,N,N,N, ,N,981,-169,5,-14.70,1892824,1613,5376.67,1322,1322,978,1322,978,1150,1173.48,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,29,-0.36,0.24,12,0.05,-2691.00,4096.00,8240,20240409,-88.09,454,20250219,116.08,2540,-61.38,20250103,454,116.08,20250219,8240,-88.09,20240409,454,116.08,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,150649,57,100.00,KONEX,,,N,N,N,N, ,N,1320,170,2,14.78,1891843,1612,5373.33,1322,1322,978,1322,978,1150,1173.60,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,39,-0.49,0.32,12,0.05,-2691.00,4096.00,8240,20240409,-83.98,454,20250219,190.75,2540,-48.03,20250103,454,190.75,20250219,8240,-83.98,20240409,454,190.75,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,140647,57,100.00,KONEX,,,N,N,N,N, ,N,1289,139,2,12.09,1510341,1314,4380.00,1322,1322,978,1322,978,1150,1149.42,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,38,-0.48,0.31,12,0.04,-2691.00,4096.00,8240,20240409,-84.36,454,20250219,183.92,2540,-49.25,20250103,454,183.92,20250219,8240,-84.36,20240409,454,183.92,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,130648,57,100.00,KONEX,,,N,N,N,N, ,N,1289,139,2,12.09,1510341,1314,4380.00,1322,1322,978,1322,978,1150,1149.42,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,38,-0.48,0.31,12,0.04,-2691.00,4096.00,8240,20240409,-84.36,454,20250219,183.92,2540,-49.25,20250103,454,183.92,20250219,8240,-84.36,20240409,454,183.92,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,120649,57,100.00,KONEX,,,N,N,N,N, ,N,1289,139,2,12.09,1510341,1314,4380.00,1322,1322,978,1322,978,1150,1149.42,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,38,-0.48,0.31,12,0.04,-2691.00,4096.00,8240,20240409,-84.36,454,20250219,183.92,2540,-49.25,20250103,454,183.92,20250219,8240,-84.36,20240409,454,183.92,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,110647,57,100.00,KONEX,,,N,N,N,N, ,N,1289,139,2,12.09,1510341,1314,4380.00,1322,1322,978,1322,978,1150,1149.42,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,38,-0.48,0.31,12,0.04,-2691.00,4096.00,8240,20240409,-84.36,454,20250219,183.92,2540,-49.25,20250103,454,183.92,20250219,8240,-84.36,20240409,454,183.92,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,100645,57,100.00,KONEX,,,N,N,N,N, ,N,1318,168,2,14.61,1509052,1313,4376.67,1322,1322,978,1322,978,1150,1149.32,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,39,-0.49,0.32,12,0.04,-2691.00,4096.00,8240,20240409,-84.00,454,20250219,190.31,2540,-48.11,20250103,454,190.31,20250219,8240,-84.00,20240409,454,190.31,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250307,090649,57,100.00,KONEX,,,N,N,N,N, ,N,1322,172,1,14.96,2644,2,6.67,1322,1322,1322,1322,978,1150,1322.00,0.00,0,0,1183,1166,1133,1116,1083,1175,1125,15,172,500,690,1,1,2939400,39,-0.49,0.32,12,0.00,-2691.00,4096.00,8240,20240409,-83.96,454,20250219,191.19,2540,-47.95,20250103,454,191.19,20250219,8240,-83.96,20240409,454,191.19,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250306,160644,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250306,150643,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250306,140642,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20250301.csv b/086520/price/prices-20250301.csv index e34dce303d30..8235bac5fc9f 100644 --- a/086520/price/prices-20250301.csv +++ b/086520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59500,800,2,1.36,36154089250,610140,85.47,58000,60000,57600,76300,41100,58700,59254.43,20.07,0,85683,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,79217,155.35,4.67,12,0.46,383.00,12750.00,133418,20240328,-55.40,54054,20250102,10.08,68100,-12.63,20250227,54054,10.08,20250102,680000,-91.25,20240328,55100,7.99,20250102,1.36,N,086520,100,133 억,,26727243,N,N,49111,N,00,N +20250307,150650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,900,2,1.53,33439918650,564545,79.08,58000,60000,57600,76300,41100,58700,59233.42,20.07,0,88421,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,79350,155.61,4.67,12,0.42,383.00,12750.00,133418,20240328,-55.33,54054,20250102,10.26,68100,-12.48,20250227,54054,10.26,20250102,680000,-91.24,20240328,55100,8.17,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,140647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59300,600,2,1.02,29258899900,494060,69.21,58000,60000,57600,76300,41100,58700,59221.37,20.07,0,79819,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,78951,154.83,4.65,12,0.37,383.00,12750.00,133418,20240328,-55.55,54054,20250102,9.71,68100,-12.92,20250227,54054,9.71,20250102,680000,-91.28,20240328,55100,7.62,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,130648,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,1000,2,1.70,24280603350,410678,57.53,58000,59800,57600,76300,41100,58700,59123.24,20.07,0,65104,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,79484,155.87,4.68,12,0.31,383.00,12750.00,133418,20240328,-55.25,54054,20250102,10.45,68100,-12.33,20250227,54054,10.45,20250102,680000,-91.22,20240328,55100,8.35,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,120649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59400,700,2,1.19,22077884650,373642,52.34,58000,59800,57600,76300,41100,58700,59088.36,20.07,0,56155,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,79084,155.09,4.66,12,0.28,383.00,12750.00,133418,20240328,-55.48,54054,20250102,9.89,68100,-12.78,20250227,54054,9.89,20250102,680000,-91.26,20240328,55100,7.80,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,110648,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59500,800,2,1.36,18712852700,317096,44.42,58000,59800,57600,76300,41100,58700,59013.23,20.07,0,45123,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,79217,155.35,4.67,12,0.24,383.00,12750.00,133418,20240328,-55.40,54054,20250102,10.08,68100,-12.63,20250227,54054,10.08,20250102,680000,-91.25,20240328,55100,7.99,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,100646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58900,200,2,0.34,12117314900,206255,28.89,58000,59500,57600,76300,41100,58700,58749.20,20.07,0,18354,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,78418,153.79,4.62,12,0.15,383.00,12750.00,133418,20240328,-55.85,54054,20250102,8.97,68100,-13.51,20250227,54054,8.97,20250102,680000,-91.34,20240328,55100,6.90,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N +20250307,090650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58100,-600,5,-1.02,2184314100,37591,5.27,58000,58500,57700,76300,41100,58700,58107.04,20.07,0,13804,61500,60100,59300,57900,57100,59700,57500,133,17600,100,42260,100,1,133138340,77353,151.70,4.56,12,0.03,383.00,12750.00,133418,20240328,-56.45,54054,20250102,7.49,68100,-14.68,20250227,54054,7.49,20250102,680000,-91.46,20240328,55100,5.44,20250102,1.36,N,086520,100,133 억,,26727243,N,N,18602,N,00,N 20250306,160644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,-200,5,-0.34,41387657100,697880,95.77,59700,60700,58500,76500,41300,58900,59306.82,20.09,0,-185053,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78152,153.26,4.60,12,0.52,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.37,N,086520,100,133 억,,26748121,N,N,18602,N,00,N 20250306,150643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58800,-100,5,-0.17,38161973450,642933,88.23,59700,60700,58500,76500,41300,58900,59356.07,20.09,0,-190087,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78285,153.52,4.61,12,0.48,383.00,12750.00,133418,20240328,-55.93,54054,20250102,8.78,68100,-13.66,20250227,54054,8.78,20250102,680000,-91.35,20240328,55100,6.72,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N 20250306,140642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,-200,5,-0.34,34851902750,586524,80.49,59700,60700,58500,76500,41300,58900,59421.10,20.09,0,-177584,61366,60132,59166,57932,56966,60750,58550,133,17600,100,42400,100,1,133138340,78152,153.26,4.60,12,0.44,383.00,12750.00,133418,20240328,-56.00,54054,20250102,8.60,68100,-13.80,20250227,54054,8.60,20250102,680000,-91.37,20240328,55100,6.53,20250102,1.37,N,086520,100,133 억,,26748121,N,N,39133,N,00,N diff --git a/086670/price/prices-20250301.csv b/086670/price/prices-20250301.csv index 0bedb940e216..e28323e0b839 100644 --- a/086670/price/prices-20250301.csv +++ b/086670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-10,5,-0.10,293064255,30300,61.62,9540,9840,9460,12460,6720,9590,9672.33,0.66,0,-2994,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,874,5.19,0.72,12,0.33,1846.00,13281.00,14400,20240403,-33.47,6900,20241209,38.84,10240,-6.45,20250305,7050,35.89,20250114,14400,-33.47,20240403,6900,38.84,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-10,5,-0.10,287239575,29692,60.38,9540,9840,9460,12460,6720,9590,9673.97,0.66,0,-2897,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,874,5.19,0.72,12,0.33,1846.00,13281.00,14400,20240403,-33.47,6900,20241209,38.84,10240,-6.45,20250305,7050,35.89,20250114,14400,-33.47,20240403,6900,38.84,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,80,2,0.83,263867130,27265,55.45,9540,9840,9460,12460,6720,9590,9677.87,0.66,0,-3213,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,882,5.24,0.73,12,0.30,1846.00,13281.00,14400,20240403,-32.85,6900,20241209,40.14,10240,-5.57,20250305,7050,37.16,20250114,14400,-32.85,20240403,6900,40.14,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,130649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,30,2,0.31,208528590,21523,43.77,9540,9840,9460,12460,6720,9590,9688.64,0.66,0,-3773,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,878,5.21,0.72,12,0.24,1846.00,13281.00,14400,20240403,-33.19,6900,20241209,39.42,10240,-6.05,20250305,7050,36.45,20250114,14400,-33.19,20240403,6900,39.42,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,10,2,0.10,184226990,18996,38.63,9540,9840,9460,12460,6720,9590,9698.20,0.66,0,-2621,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,876,5.20,0.72,12,0.21,1846.00,13281.00,14400,20240403,-33.33,6900,20241209,39.13,10240,-6.25,20250305,7050,36.17,20250114,14400,-33.33,20240403,6900,39.13,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,140,2,1.46,109702740,11256,22.89,9540,9840,9460,12460,6720,9590,9746.16,0.66,0,-1475,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,888,5.27,0.73,12,0.12,1846.00,13281.00,14400,20240403,-32.43,6900,20241209,41.01,10240,-4.98,20250305,7050,38.01,20250114,14400,-32.43,20240403,6900,41.01,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,240,2,2.50,81538860,8369,17.02,9540,9840,9460,12460,6720,9590,9742.96,0.66,0,122,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,897,5.33,0.74,12,0.09,1846.00,13281.00,14400,20240403,-31.74,6900,20241209,42.46,10240,-4.00,20250305,7050,39.43,20250114,14400,-31.74,20240403,6900,42.46,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N +20250307,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,0,3,0.00,8911360,935,1.90,9540,9590,9460,12460,6720,9590,9530.87,0.66,0,31,10203,9896,9743,9436,9283,9820,9360,46,2870,500,6130,10,1,9125174,875,5.20,0.72,12,0.01,1846.00,13281.00,14400,20240403,-33.40,6900,20241209,38.99,10240,-6.35,20250305,7050,36.03,20250114,14400,-33.40,20240403,6900,38.99,20241209,0.76,N,086670,500,45 억,,60681,N,N,0,N,00,N 20250306,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-270,5,-2.74,477026900,49061,32.50,9960,10050,9590,12810,6910,9860,9723.68,0.72,0,-4846,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,875,5.20,0.72,12,0.54,1846.00,13281.00,14400,20240403,-33.40,6900,20241209,38.99,10240,-6.35,20250305,7050,36.03,20250114,14400,-33.40,20240403,6900,38.99,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N 20250306,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-210,5,-2.13,436924670,44886,29.73,9960,10050,9600,12810,6910,9860,9734.10,0.72,0,-5559,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,881,5.23,0.73,12,0.49,1846.00,13281.00,14400,20240403,-32.99,6900,20241209,39.86,10240,-5.76,20250305,7050,36.88,20250114,14400,-32.99,20240403,6900,39.86,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N 20250306,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-120,5,-1.22,396640570,40718,26.97,9960,10050,9600,12810,6910,9860,9741.16,0.72,0,-3157,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,889,5.28,0.73,12,0.45,1846.00,13281.00,14400,20240403,-32.36,6900,20241209,41.16,10240,-4.88,20250305,7050,38.16,20250114,14400,-32.36,20240403,6900,41.16,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N diff --git a/086710/price/prices-20250301.csv b/086710/price/prices-20250301.csv index 77c44ee23663..3b3c9b7e9c7f 100644 --- a/086710/price/prices-20250301.csv +++ b/086710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10670,-210,5,-1.93,1246943420,114594,80.76,10750,11180,10600,14140,7620,10880,10881.43,1.95,0,-5714,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1302,23.20,1.83,12,0.94,460.00,5827.00,24200,20240614,-55.91,7410,20240416,43.99,12760,-16.38,20250227,9060,17.77,20250102,24200,-55.91,20240614,7410,43.99,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,150650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10700,-180,5,-1.65,1174070330,107772,75.95,10750,11180,10600,14140,7620,10880,10894.02,1.95,0,-7574,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1306,23.26,1.84,12,0.88,460.00,5827.00,24200,20240614,-55.79,7410,20240416,44.40,12760,-16.14,20250227,9060,18.10,20250102,24200,-55.79,20240614,7410,44.40,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,140648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10690,-190,5,-1.75,1026178470,93908,66.18,10750,11180,10670,14140,7620,10880,10927.49,1.95,0,-9285,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1305,23.24,1.83,12,0.77,460.00,5827.00,24200,20240614,-55.83,7410,20240416,44.26,12760,-16.22,20250227,9060,17.99,20250102,24200,-55.83,20240614,7410,44.26,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,130649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10820,-60,5,-0.55,840637960,76683,54.04,10750,11180,10720,14140,7620,10880,10962.51,1.95,0,-4355,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1320,23.52,1.86,12,0.63,460.00,5827.00,24200,20240614,-55.29,7410,20240416,46.02,12760,-15.20,20250227,9060,19.43,20250102,24200,-55.29,20240614,7410,46.02,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,120649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10990,110,2,1.01,733141770,66793,47.07,10750,11180,10720,14140,7620,10880,10976.33,1.95,0,517,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1341,23.89,1.89,12,0.55,460.00,5827.00,24200,20240614,-54.59,7410,20240416,48.31,12760,-13.87,20250227,9060,21.30,20250102,24200,-54.59,20240614,7410,48.31,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,110648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11060,180,2,1.65,552974130,50332,35.47,10750,11180,10720,14140,7620,10880,10986.53,1.95,0,3425,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1350,24.04,1.90,12,0.41,460.00,5827.00,24200,20240614,-54.30,7410,20240416,49.26,12760,-13.32,20250227,9060,22.08,20250102,24200,-54.30,20240614,7410,49.26,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,100646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11020,140,2,1.29,471359300,42944,30.26,10750,11180,10720,14140,7620,10880,10976.14,1.95,0,3660,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1345,23.96,1.89,12,0.35,460.00,5827.00,24200,20240614,-54.46,7410,20240416,48.72,12760,-13.64,20250227,9060,21.63,20250102,24200,-54.46,20240614,7410,48.72,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N +20250307,090650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11000,120,2,1.10,49900720,4628,3.26,10750,11000,10720,14140,7620,10880,10782.35,1.95,0,625,11466,11172,10936,10642,10406,11055,10525,61,3260,500,6960,10,1,12203280,1342,23.91,1.89,12,0.04,460.00,5827.00,24200,20240614,-54.55,7410,20240416,48.45,12760,-13.79,20250227,9060,21.41,20250102,24200,-54.55,20240614,7410,48.45,20240416,2.75,N,086710,500,61 억,,237555,N,N,0,N,00,N 20250306,160645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10880,-60,5,-0.55,1554566500,141351,136.56,10910,11230,10700,14220,7660,10940,10997.93,1.88,0,8503,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1328,23.65,1.87,12,1.16,460.00,5827.00,24200,20240614,-55.04,7410,20240416,46.83,12760,-14.73,20250227,9060,20.09,20250102,24200,-55.04,20240614,7410,46.83,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N 20250306,150644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10890,-50,5,-0.46,1509393540,137202,132.55,10910,11230,10700,14220,7660,10940,11001.25,1.88,0,7887,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1329,23.67,1.87,12,1.12,460.00,5827.00,24200,20240614,-55.00,7410,20240416,46.96,12760,-14.66,20250227,9060,20.20,20250102,24200,-55.00,20240614,7410,46.96,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N 20250306,140643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11020,80,2,0.73,1345422560,122163,118.02,10910,11230,10700,14220,7660,10940,11013.34,1.88,0,8200,11293,11116,10963,10786,10633,11205,10875,61,3280,500,7000,10,1,12203280,1345,23.96,1.89,12,1.00,460.00,5827.00,24200,20240614,-54.46,7410,20240416,48.72,12760,-13.64,20250227,9060,21.63,20250102,24200,-54.46,20240614,7410,48.72,20240416,2.66,N,086710,500,61 억,,229045,N,N,0,N,00,N diff --git a/086790/price/prices-20250301.csv b/086790/price/prices-20250301.csv index f19239b9e44c..951c31a22c68 100644 --- a/086790/price/prices-20250301.csv +++ b/086790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58000,-1500,5,-2.52,38173078300,652463,88.25,58800,59100,58000,77300,41700,59500,58506.14,67.24,0,-206163,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,166600,4.99,0.43,12,0.23,11613.00,135138.00,69300,20240827,-16.31,51600,20240419,12.40,63700,-8.95,20250205,56500,2.65,20250106,69300,-16.31,20240827,51600,12.40,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,10485,N,00,N +20250307,150650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58100,-1400,5,-2.35,31878342900,543986,73.57,58800,59100,58000,77300,41700,59500,58601.39,67.24,0,-174184,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,166887,5.00,0.43,12,0.19,11613.00,135138.00,69300,20240827,-16.16,51600,20240419,12.60,63700,-8.79,20250205,56500,2.83,20250106,69300,-16.16,20240827,51600,12.60,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,140648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,25922026200,441839,59.76,58800,59100,58300,77300,41700,59500,58668.48,67.24,0,-134698,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.15,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,130649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58400,-1100,5,-1.85,21901258000,373108,50.46,58800,59100,58300,77300,41700,59500,58699.50,67.24,0,-110525,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,167749,5.03,0.43,12,0.13,11613.00,135138.00,69300,20240827,-15.73,51600,20240419,13.18,63700,-8.32,20250205,56500,3.36,20250106,69300,-15.73,20240827,51600,13.18,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,120650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,18184524300,309645,41.88,58800,59100,58300,77300,41700,59500,58727.00,67.24,0,-92695,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.11,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,110648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,13371371250,227476,30.77,58800,59100,58300,77300,41700,59500,58781.44,67.24,0,-66818,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.08,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,100646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58900,-600,5,-1.01,8757919700,148940,20.14,58800,59100,58300,77300,41700,59500,58801.64,67.24,0,-35835,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,169185,5.07,0.44,12,0.05,11613.00,135138.00,69300,20240827,-15.01,51600,20240419,14.15,63700,-7.54,20250205,56500,4.25,20250106,69300,-15.01,20240827,51600,14.15,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N +20250307,090651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,2716109550,46300,6.26,58800,58900,58300,77300,41700,59500,58663.18,67.24,0,-13231,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.02,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N 20250306,160645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,1700,2,2.94,42991912650,725947,65.07,58000,59600,58000,75100,40500,57800,59221.79,67.24,0,91783,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170908,5.12,0.44,12,0.25,11613.00,135138.00,69300,20240827,-14.14,51600,20240419,15.31,63700,-6.59,20250205,56500,5.31,20250106,69300,-14.14,20240827,51600,15.31,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,1681,N,00,N 20250306,150644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59400,1600,2,2.77,35262994150,596025,53.43,58000,59600,58000,75100,40500,57800,59163.62,67.24,0,77255,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170621,5.11,0.44,12,0.21,11613.00,135138.00,69300,20240827,-14.29,51600,20240419,15.12,63700,-6.75,20250205,56500,5.13,20250106,69300,-14.29,20240827,51600,15.12,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N 20250306,140643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59450,1650,2,2.85,30759903150,520137,46.62,58000,59600,58000,75100,40500,57800,59138.08,67.24,0,66800,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170765,5.12,0.44,12,0.18,11613.00,135138.00,69300,20240827,-14.21,51600,20240419,15.21,63700,-6.67,20250205,56500,5.22,20250106,69300,-14.21,20240827,51600,15.21,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N diff --git a/086820/price/prices-20250301.csv b/086820/price/prices-20250301.csv index cc4752d59c2a..7184913b45c5 100644 --- a/086820/price/prices-20250301.csv +++ b/086820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28100,-1950,5,-6.49,4614665300,165541,68.01,29800,29850,26500,39050,21050,30050,27876.09,0.73,0,-2169,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2294,-183.66,5.42,12,2.03,-153.00,5181.00,33100,20250306,-15.11,11710,20240805,139.97,33100,-15.11,20250306,21350,31.62,20250109,33100,-15.11,20250306,11710,139.97,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27850,-2200,5,-7.32,4357489575,156389,64.25,29800,29850,26500,39050,21050,30050,27863.13,0.73,0,-2981,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2274,-182.03,5.38,12,1.92,-153.00,5181.00,33100,20250306,-15.86,11710,20240805,137.83,33100,-15.86,20250306,21350,30.44,20250109,33100,-15.86,20250306,11710,137.83,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,-3250,5,-10.82,3476588325,124134,51.00,29800,29850,26500,39050,21050,30050,28006.72,0.73,0,-25,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2188,-175.16,5.17,12,1.52,-153.00,5181.00,33100,20250306,-19.03,11710,20240805,128.86,33100,-19.03,20250306,21350,25.53,20250109,33100,-19.03,20250306,11710,128.86,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-2500,5,-8.32,2490038875,87591,35.99,29800,29850,27550,39050,21050,30050,28428.00,0.73,0,427,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2249,-180.07,5.32,12,1.07,-153.00,5181.00,33100,20250306,-16.77,11710,20240805,135.27,33100,-16.77,20250306,21350,29.04,20250109,33100,-16.77,20250306,11710,135.27,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27950,-2100,5,-6.99,2041526200,71467,29.36,29800,29850,27650,39050,21050,30050,28565.98,0.73,0,3480,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2282,-182.68,5.39,12,0.88,-153.00,5181.00,33100,20250306,-15.56,11710,20240805,138.68,33100,-15.56,20250306,21350,30.91,20250109,33100,-15.56,20250306,11710,138.68,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,110649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28300,-1750,5,-5.82,1641628650,57187,23.50,29800,29850,27650,39050,21050,30050,28706.30,0.73,0,3685,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2310,-184.97,5.46,12,0.70,-153.00,5181.00,33100,20250306,-14.50,11710,20240805,141.67,33100,-14.50,20250306,21350,32.55,20250109,33100,-14.50,20250306,11710,141.67,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29200,-850,5,-2.83,738126325,25351,10.42,29800,29850,28600,39050,21050,30050,29116.22,0.73,0,-944,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2384,-190.85,5.64,12,0.31,-153.00,5181.00,33100,20250306,-11.78,11710,20240805,149.36,33100,-11.78,20250306,21350,36.77,20250109,33100,-11.78,20250306,11710,149.36,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N +20250307,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29200,-850,5,-2.83,211154300,7210,2.96,29800,29850,28950,39050,21050,30050,29286.20,0.73,0,-10,34116,32082,31066,29032,28016,31575,28525,41,9000,500,20430,50,1,8163426,2384,-190.85,5.64,12,0.09,-153.00,5181.00,33100,20250306,-11.78,11710,20240805,149.36,33100,-11.78,20250306,21350,36.77,20250109,33100,-11.78,20250306,11710,149.36,20240805,0.27,N,086820,500,40 억,,59346,N,N,0,N,00,N 20250306,160645,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30050,-250,5,-0.83,7487954625,240466,270.62,33000,33100,30050,39350,21250,30300,31140.59,1.04,0,-25867,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2453,-196.41,5.80,12,2.95,-153.00,5181.00,33100,20250306,-9.21,11710,20240805,156.62,33100,-9.21,20250306,21350,40.75,20250109,33100,-9.21,20250306,11710,156.62,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N 20250306,150644,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30100,-200,5,-0.66,7303604650,234346,263.73,33000,33100,30050,39350,21250,30300,31165.90,1.04,0,-25820,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2457,-196.73,5.81,12,2.87,-153.00,5181.00,33100,20250306,-9.06,11710,20240805,157.05,33100,-9.06,20250306,21350,40.98,20250109,33100,-9.06,20250306,11710,157.05,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N 20250306,140643,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30750,450,2,1.49,6905678875,221252,249.00,33000,33100,30050,39350,21250,30300,31211.83,1.04,0,-24287,32633,31466,29583,28416,26533,32050,29000,41,9050,500,20600,50,1,8163426,2510,-200.98,5.94,12,2.71,-153.00,5181.00,33100,20250306,-7.10,11710,20240805,162.60,33100,-7.10,20250306,21350,44.03,20250109,33100,-7.10,20250306,11710,162.60,20240805,0.28,N,086820,500,40 억,,85252,N,N,0,N,00,N diff --git a/086890/price/prices-20250301.csv b/086890/price/prices-20250301.csv index f7ffd278a56a..90388e605e4d 100644 --- a/086890/price/prices-20250301.csv +++ b/086890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,210,2,3.61,1072570315,181714,48.35,5820,6080,5700,7560,4080,5820,5902.46,2.21,0,-27957,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2167,55.83,2.70,12,0.51,108.00,2230.00,8000,20240626,-24.62,3945,20241209,52.85,6180,-2.43,20250306,4240,42.22,20250203,8000,-24.62,20240626,3945,52.85,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,180,2,3.09,943883605,160406,42.68,5820,6050,5700,7560,4080,5820,5884.35,2.21,0,-31317,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2156,55.56,2.69,12,0.45,108.00,2230.00,8000,20240626,-25.00,3945,20241209,52.09,6180,-2.91,20250306,4240,41.51,20250203,8000,-25.00,20240626,3945,52.09,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,90,2,1.55,628437965,107879,28.70,5820,5970,5700,7560,4080,5820,5825.40,2.21,0,-18444,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2124,54.72,2.65,12,0.30,108.00,2230.00,8000,20240626,-26.12,3945,20241209,49.81,6180,-4.37,20250306,4240,39.39,20250203,8000,-26.12,20240626,3945,49.81,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,130650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,50,2,0.86,413269845,71335,18.98,5820,5940,5700,7560,4080,5820,5793.36,2.21,0,-20195,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2110,54.35,2.63,12,0.20,108.00,2230.00,8000,20240626,-26.63,3945,20241209,48.80,6180,-5.02,20250306,4240,38.44,20250203,8000,-26.63,20240626,3945,48.80,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,0,3,0.00,384981240,66489,17.69,5820,5940,5700,7560,4080,5820,5790.14,2.21,0,-19747,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2092,53.89,2.61,12,0.19,108.00,2230.00,8000,20240626,-27.25,3945,20241209,47.53,6180,-5.83,20250306,4240,37.26,20250203,8000,-27.25,20240626,3945,47.53,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,110649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,30,2,0.52,326442920,56462,15.02,5820,5940,5700,7560,4080,5820,5781.63,2.21,0,-13968,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2102,54.17,2.62,12,0.16,108.00,2230.00,8000,20240626,-26.88,3945,20241209,48.29,6180,-5.34,20250306,4240,37.97,20250203,8000,-26.88,20240626,3945,48.29,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-20,5,-0.34,275317640,47666,12.68,5820,5940,5700,7560,4080,5820,5775.97,2.21,0,-9908,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2084,53.70,2.60,12,0.13,108.00,2230.00,8000,20240626,-27.50,3945,20241209,47.02,6180,-6.15,20250306,4240,36.79,20250203,8000,-27.50,20240626,3945,47.02,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N +20250307,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,100,2,1.72,75548050,12965,3.45,5820,5940,5770,7560,4080,5820,5827.08,2.21,0,-5403,6320,6070,5930,5680,5540,6195,5805,180,1740,500,4190,10,1,35938623,2128,54.81,2.65,12,0.04,108.00,2230.00,8000,20240626,-26.00,3945,20241209,50.06,6180,-4.21,20250306,4240,39.62,20250203,8000,-26.00,20240626,3945,50.06,20241209,1.21,N,086890,500,179 억,,794821,N,N,13,N,00,N 20250306,160646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,0,3,0.00,2259094670,375718,260.31,5810,6180,5790,7560,4080,5820,6012.81,2.13,0,46085,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2092,53.89,2.61,12,1.05,108.00,2230.00,8000,20240626,-27.25,3945,20241209,47.53,6180,-5.83,20250306,4240,37.26,20250203,8000,-27.25,20240626,3945,47.53,20241209,1.11,N,086890,500,179 억,,765334,N,N,13,N,00,N 20250306,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,70,2,1.20,2102928210,348943,241.76,5810,6180,5790,7560,4080,5820,6026.57,2.13,0,41038,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2117,54.54,2.64,12,0.97,108.00,2230.00,8000,20240626,-26.37,3945,20241209,49.30,6180,-4.69,20250306,4240,38.92,20250203,8000,-26.37,20240626,3945,49.30,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N 20250306,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,150,2,2.58,1898371625,314353,217.79,5810,6180,5790,7560,4080,5820,6038.98,2.13,0,51916,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2146,55.28,2.68,12,0.87,108.00,2230.00,8000,20240626,-25.38,3945,20241209,51.33,6180,-3.40,20250306,4240,40.80,20250203,8000,-25.38,20240626,3945,51.33,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N diff --git a/086900/price/prices-20250301.csv b/086900/price/prices-20250301.csv index 8010b779064f..01604ce37dc6 100644 --- a/086900/price/prices-20250301.csv +++ b/086900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,120400,-3300,5,-2.67,4559494550,37621,183.33,123600,123700,120200,160800,86600,123700,121198.67,12.60,0,-14034,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8787,97.49,1.65,12,0.52,1235.00,73185.00,218000,20240822,-44.77,112100,20250120,7.40,135300,-11.01,20250226,112100,7.40,20250120,218000,-44.77,20240822,112100,7.40,20250120,2.38,N,086900,500,36 억,,919273,N,N,3,N,00,N +20250307,150651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,120500,-3200,5,-2.59,3843707050,31679,154.37,123600,123700,120200,160800,86600,123700,121332.97,12.60,0,-12441,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8795,97.57,1.65,12,0.43,1235.00,73185.00,218000,20240822,-44.72,112100,20250120,7.49,135300,-10.94,20250226,112100,7.49,20250120,218000,-44.72,20240822,112100,7.49,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,140649,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,120900,-2800,5,-2.26,3049717150,25101,122.32,123600,123700,120200,160800,86600,123700,121497.83,12.60,0,-11943,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8824,97.89,1.65,12,0.34,1235.00,73185.00,218000,20240822,-44.54,112100,20250120,7.85,135300,-10.64,20250226,112100,7.85,20250120,218000,-44.54,20240822,112100,7.85,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,130650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121600,-2100,5,-1.70,2094553600,17221,83.92,123600,123700,120200,160800,86600,123700,121627.87,12.60,0,-6848,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8875,98.46,1.66,12,0.24,1235.00,73185.00,218000,20240822,-44.22,112100,20250120,8.47,135300,-10.13,20250226,112100,8.47,20250120,218000,-44.22,20240822,112100,8.47,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,120650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121200,-2500,5,-2.02,1962778950,16135,78.63,123600,123700,120200,160800,86600,123700,121647.29,12.60,0,-6412,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8846,98.14,1.66,12,0.22,1235.00,73185.00,218000,20240822,-44.40,112100,20250120,8.12,135300,-10.42,20250226,112100,8.12,20250120,218000,-44.40,20240822,112100,8.12,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,110649,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121800,-1900,5,-1.54,1701171500,13982,68.14,123600,123700,120200,160800,86600,123700,121668.68,12.60,0,-5159,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8890,98.62,1.66,12,0.19,1235.00,73185.00,218000,20240822,-44.13,112100,20250120,8.65,135300,-9.98,20250226,112100,8.65,20250120,218000,-44.13,20240822,112100,8.65,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,100647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121200,-2500,5,-2.02,1383966150,11381,55.46,123600,123700,120200,160800,86600,123700,121603.21,12.60,0,-4993,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8846,98.14,1.66,12,0.16,1235.00,73185.00,218000,20240822,-44.40,112100,20250120,8.12,135300,-10.42,20250226,112100,8.12,20250120,218000,-44.40,20240822,112100,8.12,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N +20250307,090651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121400,-2300,5,-1.86,351297000,2872,14.00,123600,123700,121400,160800,86600,123700,122317.90,12.60,0,-1767,126366,125032,123766,122432,121166,124400,121800,36,37100,500,89060,100,1,7298497,8860,98.30,1.66,12,0.04,1235.00,73185.00,218000,20240822,-44.31,112100,20250120,8.30,135300,-10.27,20250226,112100,8.30,20250120,218000,-44.31,20240822,112100,8.30,20250120,2.38,N,086900,500,36 억,,919273,N,N,4,N,00,N 20250306,160646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123700,400,2,0.32,2528756800,20486,53.78,124500,125100,122500,160200,86400,123300,123438.21,12.62,0,-2202,130433,126866,124533,120966,118633,125700,119800,36,36900,500,88770,100,1,7298497,9028,100.16,1.69,12,0.28,1235.00,73185.00,218000,20240822,-43.26,112100,20250120,10.35,135300,-8.57,20250226,112100,10.35,20250120,218000,-43.26,20240822,112100,10.35,20250120,2.39,N,086900,500,36 억,,921347,N,N,4,N,00,N 20250306,150645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,122900,-400,5,-0.32,2277393600,18449,48.43,124500,125100,122500,160200,86400,123300,123442.66,12.62,0,-2512,130433,126866,124533,120966,118633,125700,119800,36,36900,500,88770,100,1,7298497,8970,99.51,1.68,12,0.25,1235.00,73185.00,218000,20240822,-43.62,112100,20250120,9.63,135300,-9.16,20250226,112100,9.63,20250120,218000,-43.62,20240822,112100,9.63,20250120,2.39,N,086900,500,36 억,,921347,N,N,95,N,00,N 20250306,140644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123100,-200,5,-0.16,1808302800,14631,38.41,124500,125100,122500,160200,86400,123300,123593.93,12.62,0,-664,130433,126866,124533,120966,118633,125700,119800,36,36900,500,88770,100,1,7298497,8984,99.68,1.68,12,0.20,1235.00,73185.00,218000,20240822,-43.53,112100,20250120,9.81,135300,-9.02,20250226,112100,9.81,20250120,218000,-43.53,20240822,112100,9.81,20250120,2.39,N,086900,500,36 억,,921347,N,N,95,N,00,N diff --git a/086960/price/prices-20250301.csv b/086960/price/prices-20250301.csv index feda7b142a2c..d2a9313d766a 100644 --- a/086960/price/prices-20250301.csv +++ b/086960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1142,-31,5,-2.64,1362335761,1169567,91.43,1175,1212,1134,1524,822,1173,1164.87,0.64,0,-15754,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1060,71.38,0.86,12,1.26,16.00,1327.00,2215,20240223,-48.44,768,20241209,48.70,1610,-29.07,20250108,938,21.75,20250102,2050,-44.29,20240313,768,48.70,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-33,5,-2.81,1303709401,1118218,87.42,1175,1212,1134,1524,822,1173,1165.88,0.64,0,-17415,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1058,71.25,0.86,12,1.20,16.00,1327.00,2215,20240223,-48.53,768,20241209,48.44,1610,-29.19,20250108,938,21.54,20250102,2050,-44.39,20240313,768,48.44,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,-37,5,-3.15,1140974846,975243,76.24,1175,1212,1136,1524,822,1173,1169.94,0.64,0,-68712,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1054,71.00,0.86,12,1.05,16.00,1327.00,2215,20240223,-48.71,768,20241209,47.92,1610,-29.44,20250108,938,21.11,20250102,2050,-44.59,20240313,768,47.92,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,130650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1155,-18,5,-1.53,961175933,818677,64.00,1175,1212,1150,1524,822,1173,1174.06,0.64,0,-76325,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1072,72.19,0.87,12,0.88,16.00,1327.00,2215,20240223,-47.86,768,20241209,50.39,1610,-28.26,20250108,938,23.13,20250102,2050,-43.66,20240313,768,50.39,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1166,-7,5,-0.60,793282256,673258,52.63,1175,1212,1160,1524,822,1173,1178.27,0.64,0,-76988,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1082,72.88,0.88,12,0.73,16.00,1327.00,2215,20240223,-47.36,768,20241209,51.82,1610,-27.58,20250108,938,24.31,20250102,2050,-43.12,20240313,768,51.82,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1176,3,2,0.26,626285912,530114,41.44,1175,1212,1169,1524,822,1173,1181.42,0.64,0,-43136,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1092,73.50,0.89,12,0.57,16.00,1327.00,2215,20240223,-46.91,768,20241209,53.12,1610,-26.96,20250108,938,25.37,20250102,2050,-42.63,20240313,768,53.12,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,100647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1175,2,2,0.17,163823047,139374,10.90,1175,1185,1171,1524,822,1173,1175.42,0.64,0,5646,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1091,73.44,0.89,12,0.15,16.00,1327.00,2215,20240223,-46.95,768,20241209,52.99,1610,-27.02,20250108,938,25.27,20250102,2050,-42.68,20240313,768,52.99,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N +20250307,090652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,8,2,0.68,31355612,26684,2.09,1175,1181,1171,1524,822,1173,1175.07,0.64,0,-8336,1237,1204,1188,1155,1139,1197,1148,193,351,200,840,1,1,92821788,1096,73.81,0.89,12,0.03,16.00,1327.00,2215,20240223,-46.68,768,20241209,53.78,1610,-26.65,20250108,938,25.91,20250102,2050,-42.39,20240313,768,53.78,20241209,5.58,N,086960,200,192 억,,593071,N,N,0,N,00,N 20250306,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-39,5,-3.22,1499427538,1258615,61.47,1211,1221,1172,1575,849,1212,1191.33,0.84,0,-186959,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1089,73.31,0.88,12,1.36,16.00,1327.00,2215,20240223,-47.04,768,20241209,52.73,1610,-27.14,20250108,938,25.05,20250102,2050,-42.78,20240313,768,52.73,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N 20250306,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1175,-37,5,-3.05,1384606283,1160782,56.69,1211,1221,1174,1575,849,1212,1192.82,0.84,0,-201052,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1091,73.44,0.89,12,1.25,16.00,1327.00,2215,20240223,-46.95,768,20241209,52.99,1610,-27.02,20250108,938,25.27,20250102,2050,-42.68,20240313,768,52.99,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N 20250306,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,-31,5,-2.56,1029130412,859220,41.96,1211,1221,1180,1575,849,1212,1197.75,0.84,0,-119646,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1096,73.81,0.89,12,0.93,16.00,1327.00,2215,20240223,-46.68,768,20241209,53.78,1610,-26.65,20250108,938,25.91,20250102,2050,-42.39,20240313,768,53.78,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N diff --git a/086980/price/prices-20250301.csv b/086980/price/prices-20250301.csv index 530563241b1f..a925f38b4c60 100644 --- a/086980/price/prices-20250301.csv +++ b/086980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160648,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3080,-30,5,-0.96,541692935,175791,111.93,3030,3150,3030,4040,2180,3110,3081.46,1.12,0,-31896,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1929,-6.36,1.83,12,0.28,-484.00,1680.00,5050,20241104,-39.01,2835,20250203,8.64,3495,-11.87,20250220,2835,8.64,20250203,5050,-39.01,20241104,2835,8.64,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,150652,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3045,-65,5,-2.09,514038032,166768,106.19,3030,3150,3030,4040,2180,3110,3082.35,1.12,0,-29988,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1907,-6.29,1.81,12,0.27,-484.00,1680.00,5050,20241104,-39.70,2835,20250203,7.41,3495,-12.88,20250220,2835,7.41,20250203,5050,-39.70,20241104,2835,7.41,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,140649,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,-40,5,-1.29,411162527,133086,84.74,3030,3150,3030,4040,2180,3110,3089.45,1.12,0,-31311,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1923,-6.34,1.83,12,0.21,-484.00,1680.00,5050,20241104,-39.21,2835,20250203,8.29,3495,-12.16,20250220,2835,8.29,20250203,5050,-39.21,20241104,2835,8.29,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,130651,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3090,-20,5,-0.64,367821812,119013,75.78,3030,3150,3030,4040,2180,3110,3090.60,1.12,0,-28122,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1936,-6.38,1.84,12,0.19,-484.00,1680.00,5050,20241104,-38.81,2835,20250203,8.99,3495,-11.59,20250220,2835,8.99,20250203,5050,-38.81,20241104,2835,8.99,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,120651,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3085,-25,5,-0.80,354462997,114679,73.02,3030,3150,3030,4040,2180,3110,3090.91,1.12,0,-26223,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1932,-6.37,1.84,12,0.18,-484.00,1680.00,5050,20241104,-38.91,2835,20250203,8.82,3495,-11.73,20250220,2835,8.82,20250203,5050,-38.91,20241104,2835,8.82,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,110650,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3090,-20,5,-0.64,321923747,104126,66.30,3030,3150,3030,4040,2180,3110,3091.67,1.12,0,-18884,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1936,-6.38,1.84,12,0.17,-484.00,1680.00,5050,20241104,-38.81,2835,20250203,8.99,3495,-11.59,20250220,2835,8.99,20250203,5050,-38.81,20241104,2835,8.99,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,100648,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3100,-10,5,-0.32,290563552,93966,59.83,3030,3150,3030,4040,2180,3110,3092.22,1.12,0,-14669,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1942,-6.40,1.85,12,0.15,-484.00,1680.00,5050,20241104,-38.61,2835,20250203,9.35,3495,-11.30,20250220,2835,9.35,20250203,5050,-38.61,20241104,2835,9.35,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N +20250307,090652,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3070,-40,5,-1.29,63811745,21001,13.37,3030,3095,3030,4040,2180,3110,3038.51,1.12,0,2479,3166,3137,3081,3052,2996,3152,3067,313,930,500,2230,5,1,62638000,1923,-6.34,1.83,12,0.03,-484.00,1680.00,5050,20241104,-39.21,2835,20250203,8.29,3495,-12.16,20250220,2835,8.29,20250203,5050,-39.21,20241104,2835,8.29,20250203,3.57,N,086980,500,313 억,,701055,N,N,0,N,00,N 20250306,160646,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3110,30,2,0.97,479364518,156282,78.64,3095,3110,3025,4000,2160,3080,3067.24,1.10,0,11870,3246,3162,3076,2992,2906,3205,3035,313,920,500,2210,5,1,62638000,1948,-6.43,1.85,12,0.25,-484.00,1680.00,5050,20241104,-38.42,2835,20250203,9.70,3495,-11.02,20250220,2835,9.70,20250203,5050,-38.42,20241104,2835,9.70,20250203,3.69,N,086980,500,313 억,,688712,N,N,10519,N,00,N 20250306,150645,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,-5,5,-0.16,422954395,138052,69.47,3095,3110,3025,4000,2160,3080,3063.73,1.10,0,9198,3246,3162,3076,2992,2906,3205,3035,313,920,500,2210,5,1,62638000,1926,-6.35,1.83,12,0.22,-484.00,1680.00,5050,20241104,-39.11,2835,20250203,8.47,3495,-12.02,20250220,2835,8.47,20250203,5050,-39.11,20241104,2835,8.47,20250203,3.69,N,086980,500,313 억,,688712,N,N,10519,N,00,N 20250306,140645,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3100,20,2,0.65,348086890,113765,57.25,3095,3110,3025,4000,2160,3080,3059.70,1.10,0,7625,3246,3162,3076,2992,2906,3205,3035,313,920,500,2210,5,1,62638000,1942,-6.40,1.85,12,0.18,-484.00,1680.00,5050,20241104,-38.61,2835,20250203,9.35,3495,-11.30,20250220,2835,9.35,20250203,5050,-38.61,20241104,2835,9.35,20250203,3.69,N,086980,500,313 억,,688712,N,N,10519,N,00,N diff --git a/087010/price/prices-20250301.csv b/087010/price/prices-20250301.csv index c819de676dac..d9e907a37c1b 100644 --- a/087010/price/prices-20250301.csv +++ b/087010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91300,-3600,5,-3.79,25583087400,275577,108.46,93900,97000,89900,123300,66500,94900,92835.42,6.90,0,-39471,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21270,-125.41,53.93,12,1.18,-728.00,1693.00,132000,20241118,-30.83,20448,20240227,346.50,108300,-15.70,20250207,85000,7.41,20250225,132000,-30.83,20241118,21750,319.77,20240417,0.29,N,087010,500,116 억,,1607561,N,N,95,N,00,N +20250307,150652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90900,-4000,5,-4.21,24000192550,258176,101.61,93900,97000,89900,123300,66500,94900,92960.59,6.90,0,-36764,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21177,-124.86,53.69,12,1.11,-728.00,1693.00,132000,20241118,-31.14,20448,20240227,344.54,108300,-16.07,20250207,85000,6.94,20250225,132000,-31.14,20241118,21750,317.93,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,140650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91700,-3200,5,-3.37,18321131650,195726,77.03,93900,97000,91300,123300,66500,94900,93606.02,6.90,0,-28262,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21364,-125.96,54.16,12,0.84,-728.00,1693.00,132000,20241118,-30.53,20448,20240227,348.45,108300,-15.33,20250207,85000,7.88,20250225,132000,-30.53,20241118,21750,321.61,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,130651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91900,-3000,5,-3.16,15397614150,163893,64.51,93900,97000,91300,123300,66500,94900,93949.19,6.90,0,-16630,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21410,-126.24,54.28,12,0.70,-728.00,1693.00,132000,20241118,-30.38,20448,20240227,349.43,108300,-15.14,20250207,85000,8.12,20250225,132000,-30.38,20241118,21750,322.53,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,120651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,-2600,5,-2.74,11962688700,126601,49.83,93900,97000,92300,123300,66500,94900,94491.27,6.90,0,-3158,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21503,-126.79,54.52,12,0.54,-728.00,1693.00,132000,20241118,-30.08,20448,20240227,351.39,108300,-14.77,20250207,85000,8.59,20250225,132000,-30.08,20241118,21750,324.37,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,110650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94700,-200,5,-0.21,8074629750,84976,33.45,93900,97000,92800,123300,66500,94900,95022.47,6.90,0,1868,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,22063,-130.08,55.94,12,0.36,-728.00,1693.00,132000,20241118,-28.26,20448,20240227,363.13,108300,-12.56,20250207,85000,11.41,20250225,132000,-28.26,20241118,21750,335.40,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,100648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95400,500,2,0.53,6460583650,68004,26.77,93900,97000,92800,123300,66500,94900,95002.99,6.90,0,4781,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,22226,-131.04,56.35,12,0.29,-728.00,1693.00,132000,20241118,-27.73,20448,20240227,366.55,108300,-11.91,20250207,85000,12.24,20250225,132000,-27.73,20241118,21750,338.62,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N +20250307,090652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93600,-1300,5,-1.37,1157164500,12397,4.88,93900,93900,92800,123300,66500,94900,93342.30,6.90,0,-65,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21806,-128.57,55.29,12,0.05,-728.00,1693.00,132000,20241118,-29.09,20448,20240227,357.75,108300,-13.57,20250207,85000,10.12,20250225,132000,-29.09,20241118,21750,330.34,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N 20250306,160647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94900,-2400,5,-2.47,23865589550,252563,37.97,97300,97300,92800,126400,68200,97300,94493.51,7.02,0,-46836,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22109,-130.36,56.05,12,1.08,-728.00,1693.00,132000,20241118,-28.11,20448,20240227,364.10,108300,-12.37,20250207,85000,11.65,20250225,132000,-28.11,20241118,21750,336.32,20240417,0.29,N,087010,500,116 억,,1636022,N,N,8178,N,00,N 20250306,150646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-3100,5,-3.19,22565400850,238834,35.91,97300,97300,92800,126400,68200,97300,94481.53,7.02,0,-48643,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,21946,-129.40,55.64,12,1.03,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,85000,10.82,20250225,132000,-28.64,20241118,21750,333.10,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N 20250306,140645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,-1700,5,-1.75,19915582050,210844,31.70,97300,97300,92800,126400,68200,97300,94456.48,7.02,0,-48599,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22272,-131.32,56.47,12,0.91,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,85000,12.47,20250225,132000,-27.58,20241118,21750,339.54,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N diff --git a/087260/price/prices-20250301.csv b/087260/price/prices-20250301.csv index b582ddbb3bd1..fc023c4044b7 100644 --- a/087260/price/prices-20250301.csv +++ b/087260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-25,5,-1.25,268965415,135907,131.78,1980,2005,1970,2600,1400,2000,1979.05,3.08,0,-41844,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,643,30.38,1.33,12,0.42,65.00,1483.00,3485,20240430,-43.33,1755,20241210,12.54,2650,-25.47,20250116,1967,0.41,20250304,3485,-43.33,20240430,1755,12.54,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,-26,5,-1.30,256197590,129445,125.51,1980,2005,1970,2600,1400,2000,1979.20,3.08,0,-40151,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,643,30.37,1.33,12,0.40,65.00,1483.00,3485,20240430,-43.36,1755,20241210,12.48,2650,-25.51,20250116,1967,0.36,20250304,3485,-43.36,20240430,1755,12.48,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,-17,5,-0.85,195576584,98731,95.73,1980,2005,1972,2600,1400,2000,1980.90,3.08,0,-31382,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,646,30.51,1.34,12,0.30,65.00,1483.00,3485,20240430,-43.10,1755,20241210,12.99,2650,-25.17,20250116,1967,0.81,20250304,3485,-43.10,20240430,1755,12.99,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,-19,5,-0.95,167875034,84741,82.17,1980,2005,1972,2600,1400,2000,1981.04,3.08,0,-33761,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.48,1.34,12,0.26,65.00,1483.00,3485,20240430,-43.16,1755,20241210,12.88,2650,-25.25,20250116,1967,0.71,20250304,3485,-43.16,20240430,1755,12.88,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,120652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,-18,5,-0.90,144278524,72797,70.58,1980,2005,1974,2600,1400,2000,1981.93,3.08,0,-31395,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.49,1.34,12,0.22,65.00,1483.00,3485,20240430,-43.13,1755,20241210,12.93,2650,-25.21,20250116,1967,0.76,20250304,3485,-43.13,20240430,1755,12.93,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-20,5,-1.00,71448236,35971,34.88,1980,2005,1978,2600,1400,2000,1986.27,3.08,0,-7983,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.46,1.34,12,0.11,65.00,1483.00,3485,20240430,-43.19,1755,20241210,12.82,2650,-25.28,20250116,1967,0.66,20250304,3485,-43.19,20240430,1755,12.82,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,-1,5,-0.05,36161502,18187,17.63,1980,2005,1978,2600,1400,2000,1988.32,3.08,0,2930,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,651,30.75,1.35,12,0.06,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1967,1.63,20250304,3485,-42.64,20240430,1755,13.90,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N +20250307,090652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,-19,5,-0.95,12476016,6300,6.11,1980,1998,1978,2600,1400,2000,1980.32,3.08,0,-3562,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.48,1.34,12,0.02,65.00,1483.00,3485,20240430,-43.16,1755,20241210,12.88,2650,-25.25,20250116,1967,0.71,20250304,3485,-43.16,20240430,1755,12.88,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N 20250306,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-45,5,-2.20,205044362,101928,94.53,2040,2070,1999,2655,1435,2045,2011.66,3.19,0,-40578,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,651,30.77,1.35,12,0.31,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1967,1.68,20250304,3485,-42.61,20240430,1755,13.96,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N 20250306,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-40,5,-1.96,188819338,93818,87.01,2040,2070,2000,2655,1435,2045,2012.61,3.19,0,-39088,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,653,30.85,1.35,12,0.29,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1967,1.93,20250304,3485,-42.47,20240430,1755,14.25,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N 20250306,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-25,5,-1.22,167418488,83153,77.12,2040,2070,2000,2655,1435,2045,2013.38,3.19,0,-32116,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,658,31.08,1.36,12,0.26,65.00,1483.00,3485,20240430,-42.04,1755,20241210,15.10,2650,-23.77,20250116,1967,2.69,20250304,3485,-42.04,20240430,1755,15.10,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N diff --git a/087600/price/prices-20250301.csv b/087600/price/prices-20250301.csv index 2c647e07c1fd..a8b26e68fa87 100644 --- a/087600/price/prices-20250301.csv +++ b/087600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-70,5,-1.01,89207010,12968,85.74,6890,6980,6800,8980,4840,6910,6879.01,0.00,0,-1305,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,559,-129.06,0.54,12,0.16,-53.00,12596.00,14000,20240509,-51.14,5230,20241210,30.78,7770,-11.97,20250217,6120,11.76,20250113,14000,-51.14,20240509,5230,30.78,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,88372460,12846,84.94,6890,6980,6800,8980,4840,6910,6879.38,0.00,0,-1305,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.38,0.55,12,0.16,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-70,5,-1.01,79012760,11477,75.89,6890,6980,6800,8980,4840,6910,6884.44,0.00,0,-1323,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,559,-129.06,0.54,12,0.14,-53.00,12596.00,14000,20240509,-51.14,5230,20241210,30.78,7770,-11.97,20250217,6120,11.76,20250113,14000,-51.14,20240509,5230,30.78,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-10,5,-0.14,71602900,10394,68.73,6890,6980,6800,8980,4840,6910,6888.87,0.00,0,-1287,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,563,-130.19,0.55,12,0.13,-53.00,12596.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,60,2,0.87,40730410,5885,38.91,6890,6980,6800,8980,4840,6910,6921.06,0.00,0,-1200,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,569,-131.51,0.55,12,0.07,-53.00,12596.00,14000,20240509,-50.21,5230,20241210,33.27,7770,-10.30,20250217,6120,13.89,20250113,14000,-50.21,20240509,5230,33.27,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,60,2,0.87,40730410,5885,38.91,6890,6980,6800,8980,4840,6910,6921.06,0.00,0,-1200,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,569,-131.51,0.55,12,0.07,-53.00,12596.00,14000,20240509,-50.21,5230,20241210,33.27,7770,-10.30,20250217,6120,13.89,20250113,14000,-50.21,20240509,5230,33.27,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,21110680,3060,20.23,6890,6980,6800,8980,4840,6910,6898.92,0.00,0,-591,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.38,0.55,12,0.04,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250307,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6905,-5,5,-0.07,9228230,1346,8.90,6890,6905,6800,8980,4840,6910,6856.04,0.00,0,-710,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.28,0.55,12,0.02,-53.00,12596.00,14000,20240509,-50.68,5230,20241210,32.03,7770,-11.13,20250217,6120,12.83,20250113,14000,-50.68,20240509,5230,32.03,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N 20250306,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-90,5,-1.29,104580020,15124,143.89,7070,7070,6810,9100,4900,7000,6914.84,0.00,0,-198,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,564,-130.38,0.55,12,0.19,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N 20250306,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-40,5,-0.57,97328350,14076,133.92,7070,7070,6810,9100,4900,7000,6914.49,0.00,0,223,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,568,-131.32,0.55,12,0.17,-53.00,12596.00,14000,20240509,-50.29,5230,20241210,33.08,7770,-10.42,20250217,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N 20250306,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-110,5,-1.57,88877580,12854,122.29,7070,7070,6810,9100,4900,7000,6914.39,0.00,0,578,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,563,-130.00,0.55,12,0.16,-53.00,12596.00,14000,20240509,-50.79,5230,20241210,31.74,7770,-11.33,20250217,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250301.csv b/088130/price/prices-20250301.csv index 9bd21b4edea5..10a78aa6561a 100644 --- a/088130/price/prices-20250301.csv +++ b/088130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,45,2,1.43,37104975,11864,13.48,3135,3200,3065,4085,2205,3145,3127.53,2.80,0,-1068,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,558,-10.39,0.40,12,0.07,-307.00,7966.00,5700,20240924,-44.04,3015,20250306,5.80,3735,-14.59,20250109,3015,5.80,20250306,11400,-72.02,20240924,3015,5.80,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-55,5,-1.75,20870930,6714,7.63,3135,3150,3065,4085,2205,3145,3108.57,2.80,0,-766,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,540,-10.07,0.39,12,0.04,-307.00,7966.00,5700,20240924,-45.79,3015,20250306,2.49,3735,-17.27,20250109,3015,2.49,20250306,11400,-72.89,20240924,3015,2.49,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-60,5,-1.91,19748910,6353,7.22,3135,3150,3065,4085,2205,3145,3108.60,2.80,0,-738,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,539,-10.05,0.39,12,0.04,-307.00,7966.00,5700,20240924,-45.88,3015,20250306,2.32,3735,-17.40,20250109,3015,2.32,20250306,11400,-72.94,20240924,3015,2.32,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,130652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-10,5,-0.32,8939635,2873,3.26,3135,3150,3065,4085,2205,3145,3111.60,2.80,0,-753,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,548,-10.21,0.39,12,0.02,-307.00,7966.00,5700,20240924,-45.00,3015,20250306,3.98,3735,-16.06,20250109,3015,3.98,20250306,11400,-72.50,20240924,3015,3.98,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,120652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-10,5,-0.32,6138455,1975,2.24,3135,3150,3065,4085,2205,3145,3108.08,2.80,0,-541,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,548,-10.21,0.39,12,0.01,-307.00,7966.00,5700,20240924,-45.00,3015,20250306,3.98,3735,-16.06,20250109,3015,3.98,20250306,11400,-72.50,20240924,3015,3.98,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-5,5,-0.16,5850805,1883,2.14,3135,3150,3065,4085,2205,3145,3107.17,2.80,0,-468,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,549,-10.23,0.39,12,0.01,-307.00,7966.00,5700,20240924,-44.91,3015,20250306,4.15,3735,-15.93,20250109,3015,4.15,20250306,11400,-72.46,20240924,3015,4.15,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,100649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-15,5,-0.48,3441480,1110,1.26,3135,3150,3065,4085,2205,3145,3100.43,2.80,0,-391,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,547,-10.20,0.39,12,0.01,-307.00,7966.00,5700,20240924,-45.09,3015,20250306,3.81,3735,-16.20,20250109,3015,3.81,20250306,11400,-72.54,20240924,3015,3.81,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N +20250307,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-10,5,-0.32,411530,132,0.15,3135,3135,3110,4085,2205,3145,3117.65,2.80,0,-105,3305,3225,3120,3040,2935,3172,2987,99,940,500,1940,5,1,17485314,548,-10.21,0.39,12,0.00,-307.00,7966.00,5700,20240924,-45.00,3015,20250306,3.98,3735,-16.06,20250109,3015,3.98,20250306,11400,-72.50,20240924,3015,3.98,20250306,2.05,N,088130,500,99 억,,489567,N,N,0,N,00,N 20250306,160647,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3145,-45,5,-1.41,271571221,87992,293.03,3200,3200,3015,4145,2235,3190,3086.19,2.86,0,-11268,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,550,-10.24,0.39,12,0.50,-307.00,7966.00,5700,20240924,-44.82,3015,20250306,4.31,3735,-15.80,20250109,3015,4.31,20250306,11400,-72.41,20240924,3015,4.31,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N 20250306,150646,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3065,-125,5,-3.92,253387721,82162,273.62,3200,3200,3015,4145,2235,3190,3084.00,2.86,0,-9437,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,536,-9.98,0.38,12,0.47,-307.00,7966.00,5700,20240924,-46.23,3015,20250306,1.66,3735,-17.94,20250109,3015,1.66,20250306,11400,-73.11,20240924,3015,1.66,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N 20250306,140646,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3070,-120,5,-3.76,245075136,79449,264.58,3200,3200,3015,4145,2235,3190,3084.68,2.86,0,-8135,3246,3217,3181,3152,3116,3200,3135,99,955,500,1970,5,1,17485314,537,-10.00,0.39,12,0.45,-307.00,7966.00,5700,20240924,-46.14,3015,20250306,1.82,3735,-17.80,20250109,3015,1.82,20250306,11400,-73.07,20240924,3015,1.82,20250306,2.07,N,088130,500,99 억,,500835,N,N,0,N,00,N diff --git a/088260/price/prices-20250301.csv b/088260/price/prices-20250301.csv index 341bd61c5d1f..29f37714b03e 100644 --- a/088260/price/prices-20250301.csv +++ b/088260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,-10,5,-0.23,107247221,24732,56.84,4345,4350,4310,5640,3045,4345,4336.37,0.81,0,-5931,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2746,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-20.02,3980,20250211,8.92,4350,-0.34,20250307,3980,8.92,20250211,5420,-20.02,20240731,3980,8.92,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,150653,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,-10,5,-0.23,96941277,22354,51.37,4345,4350,4310,5640,3045,4345,4336.64,0.81,0,-5828,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2746,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-20.02,3980,20250211,8.92,4350,-0.34,20250307,3980,8.92,20250211,5420,-20.02,20240731,3980,8.92,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,140651,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,-10,5,-0.23,81746661,18849,43.32,4345,4350,4310,5640,3045,4345,4336.92,0.81,0,-4012,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2746,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-20.02,3980,20250211,8.92,4350,-0.34,20250307,3980,8.92,20250211,5420,-20.02,20240731,3980,8.92,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,130652,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,0,3,0.00,72795839,16784,38.57,4345,4350,4310,5640,3045,4345,4337.22,0.81,0,-3740,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2752,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-19.83,3980,20250211,9.17,4350,-0.11,20250307,3980,9.17,20250211,5420,-19.83,20240731,3980,9.17,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,120652,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4330,-15,5,-0.35,59344512,13681,31.44,4345,4350,4310,5640,3045,4345,4337.73,0.81,0,-2492,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2743,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.11,3980,20250211,8.79,4350,-0.46,20250307,3980,8.79,20250211,5420,-20.11,20240731,3980,8.79,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,110651,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4340,-5,5,-0.12,37252267,8581,19.72,4345,4350,4310,5640,3045,4345,4341.25,0.81,0,-1622,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2749,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-19.93,3980,20250211,9.05,4350,-0.23,20250307,3980,9.05,20250211,5420,-19.93,20240731,3980,9.05,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,100649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4340,-5,5,-0.12,33983537,7828,17.99,4345,4350,4310,5640,3045,4345,4341.28,0.81,0,-1435,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2749,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-19.93,3980,20250211,9.05,4350,-0.23,20250307,3980,9.05,20250211,5420,-19.93,20240731,3980,9.05,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N +20250307,090653,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,-10,5,-0.23,2798760,646,1.48,4345,4345,4310,5640,3045,4345,4332.45,0.81,0,-294,4428,4386,4303,4261,4178,4407,4282,317,1295,500,3210,5,1,63341590,2746,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.02,3980,20250211,8.92,4345,0.00,20250306,3980,8.92,20250211,5420,-20.02,20240731,3980,8.92,20250211,0.00,N,088260,500,316 억,,516021,N,N,15,N,00,N 20250306,160648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,100,2,2.36,185467095,43514,165.72,4255,4345,4220,5510,2975,4245,4262.24,0.80,0,5890,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2752,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-19.83,3980,20250211,9.17,4345,0.00,20250306,3980,9.17,20250211,5420,-19.83,20240731,3980,9.17,20250211,0.00,N,088260,500,316 억,,506424,N,N,15,N,00,N 20250306,150647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,10,2,0.24,104519630,24611,93.73,4255,4265,4220,5510,2975,4245,4246.87,0.80,0,7342,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2695,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.49,3980,20250211,6.91,4285,-0.70,20250108,3980,6.91,20250211,5420,-21.49,20240731,3980,6.91,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N 20250306,140646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,71274329,16782,63.91,4255,4265,4220,5510,2975,4245,4247.07,0.80,0,4577,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N diff --git a/088280/price/prices-20250301.csv b/088280/price/prices-20250301.csv index eb5ee0c5f06d..77ab264c05a1 100644 --- a/088280/price/prices-20250301.csv +++ b/088280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-130,5,-4.59,143363432,52385,154.53,2810,2820,2610,3685,1985,2835,2736.74,18.92,0,-1934,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,468,-7.51,1.06,12,0.30,-360.00,2558.00,4220,20240226,-35.90,1972,20241209,37.17,3900,-30.64,20250107,2380,13.66,20250102,4090,-33.86,20240417,1972,37.17,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-120,5,-4.23,133893070,48879,144.19,2810,2820,2610,3685,1985,2835,2739.28,18.92,0,-1689,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,470,-7.54,1.06,12,0.28,-360.00,2558.00,4220,20240226,-35.66,1972,20241209,37.68,3900,-30.38,20250107,2380,14.08,20250102,4090,-33.62,20240417,1972,37.68,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-120,5,-4.23,105576615,38422,113.34,2810,2820,2610,3685,1985,2835,2747.82,18.92,0,3117,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,470,-7.54,1.06,12,0.22,-360.00,2558.00,4220,20240226,-35.66,1972,20241209,37.68,3900,-30.38,20250107,2380,14.08,20250102,4090,-33.62,20240417,1972,37.68,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-55,5,-1.94,87266175,31788,93.77,2810,2820,2610,3685,1985,2835,2745.26,18.92,0,4023,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,481,-7.72,1.09,12,0.18,-360.00,2558.00,4220,20240226,-34.12,1972,20241209,40.97,3900,-28.72,20250107,2380,16.81,20250102,4090,-32.03,20240417,1972,40.97,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-100,5,-3.53,57347450,20796,61.35,2810,2820,2610,3685,1985,2835,2757.62,18.92,0,3693,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,473,-7.60,1.07,12,0.12,-360.00,2558.00,4220,20240226,-35.19,1972,20241209,38.69,3900,-29.87,20250107,2380,14.92,20250102,4090,-33.13,20240417,1972,38.69,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,110651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-100,5,-3.53,52508755,19028,56.13,2810,2820,2610,3685,1985,2835,2759.55,18.92,0,4362,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,473,-7.60,1.07,12,0.11,-360.00,2558.00,4220,20240226,-35.19,1972,20241209,38.69,3900,-29.87,20250107,2380,14.92,20250102,4090,-33.13,20240417,1972,38.69,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-40,5,-1.41,26668870,9619,28.38,2810,2820,2610,3685,1985,2835,2772.52,18.92,0,698,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,484,-7.76,1.09,12,0.06,-360.00,2558.00,4220,20240226,-33.77,1972,20241209,41.73,3900,-28.33,20250107,2380,17.44,20250102,4090,-31.66,20240417,1972,41.73,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N +20250307,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-40,5,-1.41,11877735,4299,12.68,2810,2820,2610,3685,1985,2835,2762.91,18.92,0,-910,2935,2885,2835,2785,2735,2860,2760,173,850,1000,1980,5,1,17306490,484,-7.76,1.09,12,0.02,-360.00,2558.00,4220,20240226,-33.77,1972,20241209,41.73,3900,-28.33,20250107,2380,17.44,20250102,4090,-31.66,20240417,1972,41.73,20241209,0.08,N,088280,1000,173 억,,3274048,N,N,0,N,00,N 20250306,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-50,5,-1.73,95087660,33841,255.93,2885,2885,2785,3750,2020,2885,2809.84,18.95,0,-4696,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,491,-7.88,1.11,12,0.20,-360.00,2558.00,4220,20240226,-32.82,1972,20241209,43.76,3900,-27.31,20250107,2380,19.12,20250102,4090,-30.68,20240417,1972,43.76,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N 20250306,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-80,5,-2.77,91253730,32482,245.65,2885,2885,2785,3750,2020,2885,2809.36,18.95,0,-4386,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,485,-7.79,1.10,12,0.19,-360.00,2558.00,4220,20240226,-33.53,1972,20241209,42.24,3900,-28.08,20250107,2380,17.86,20250102,4090,-31.42,20240417,1972,42.24,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N 20250306,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-65,5,-2.25,80455320,28619,216.43,2885,2885,2790,3750,2020,2885,2811.26,18.95,0,-4586,2981,2932,2851,2802,2721,2957,2827,173,865,1000,2010,5,1,17306490,488,-7.83,1.10,12,0.17,-360.00,2558.00,4220,20240226,-33.18,1972,20241209,43.00,3900,-27.69,20250107,2380,18.49,20250102,4090,-31.05,20240417,1972,43.00,20241209,0.08,N,088280,1000,173 억,,3278778,N,N,0,N,00,N diff --git a/088290/price/prices-20250301.csv b/088290/price/prices-20250301.csv index 6fa18feeca8e..fc2c4cb2fac4 100644 --- a/088290/price/prices-20250301.csv +++ b/088290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1135,72,2,6.77,133667889,121087,159.81,1063,1142,1063,1381,745,1063,1103.08,4.13,0,5368,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,356,-12.20,0.70,12,0.39,-93.00,1625.00,2215,20240717,-48.76,829,20241210,36.91,1213,-6.43,20250120,981,15.70,20250304,2215,-48.76,20240717,829,36.91,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,66,2,6.21,105783724,96472,127.33,1063,1130,1063,1381,745,1063,1096.52,4.13,0,4267,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,354,-12.14,0.69,12,0.31,-93.00,1625.00,2215,20240717,-49.03,829,20241210,36.19,1213,-6.92,20250120,981,15.09,20250304,2215,-49.03,20240717,829,36.19,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,31,2,2.92,67500634,61907,81.71,1063,1097,1063,1381,745,1063,1090.36,4.13,0,2118,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,343,-11.76,0.67,12,0.20,-93.00,1625.00,2215,20240717,-50.61,829,20241210,31.97,1213,-9.81,20250120,981,11.52,20250304,2215,-50.61,20240717,829,31.97,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,130652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,29,2,2.73,49207727,45206,59.66,1063,1096,1063,1381,745,1063,1088.52,4.13,0,1890,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,342,-11.74,0.67,12,0.14,-93.00,1625.00,2215,20240717,-50.70,829,20241210,31.72,1213,-9.98,20250120,981,11.31,20250304,2215,-50.70,20240717,829,31.72,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1087,24,2,2.26,45400037,41710,55.05,1063,1096,1063,1381,745,1063,1088.47,4.13,0,727,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,341,-11.69,0.67,12,0.13,-93.00,1625.00,2215,20240717,-50.93,829,20241210,31.12,1213,-10.39,20250120,981,10.81,20250304,2215,-50.93,20240717,829,31.12,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,110652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1087,24,2,2.26,40843518,37524,49.53,1063,1096,1063,1381,745,1063,1088.46,4.13,0,619,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,341,-11.69,0.67,12,0.12,-93.00,1625.00,2215,20240717,-50.93,829,20241210,31.12,1213,-10.39,20250120,981,10.81,20250304,2215,-50.93,20240717,829,31.12,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,100650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,32,2,3.01,25736468,23670,31.24,1063,1096,1063,1381,745,1063,1087.30,4.13,0,156,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,343,-11.77,0.67,12,0.08,-93.00,1625.00,2215,20240717,-50.56,829,20241210,32.09,1213,-9.73,20250120,981,11.62,20250304,2215,-50.56,20240717,829,32.09,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N +20250307,090654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,0,3,0.00,108426,102,0.13,1063,1063,1063,1381,745,1063,1063.00,4.13,0,0,1094,1078,1054,1038,1014,1086,1046,157,318,500,720,1,1,31331669,333,-11.43,0.65,12,0.00,-93.00,1625.00,2215,20240717,-52.01,829,20241210,28.23,1213,-12.37,20250120,981,8.36,20250304,2215,-52.01,20240717,829,28.23,20241210,0.98,N,088290,500,156 억,,1293648,N,N,0,N,00,N 20250306,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,21,2,2.02,80184620,75757,51.65,1030,1070,1030,1354,730,1042,1058.45,3.74,0,2522,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,333,-11.43,0.65,12,0.24,-93.00,1625.00,2215,20240717,-52.01,829,20241210,28.23,1213,-12.37,20250120,981,8.36,20250304,2215,-52.01,20240717,829,28.23,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N 20250306,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,21,2,2.02,78293384,73977,50.44,1030,1070,1030,1354,730,1042,1058.35,3.74,0,2889,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,333,-11.43,0.65,12,0.24,-93.00,1625.00,2215,20240717,-52.01,829,20241210,28.23,1213,-12.37,20250120,981,8.36,20250304,2215,-52.01,20240717,829,28.23,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N 20250306,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1066,24,2,2.30,76230344,72033,49.12,1030,1070,1030,1354,730,1042,1058.27,3.74,0,2679,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,334,-11.46,0.66,12,0.23,-93.00,1625.00,2215,20240717,-51.87,829,20241210,28.59,1213,-12.12,20250120,981,8.66,20250304,2215,-51.87,20240717,829,28.59,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N diff --git a/088340/price/prices-20250301.csv b/088340/price/prices-20250301.csv index 61b626d1b3c0..da402c3d6d10 100644 --- a/088340/price/prices-20250301.csv +++ b/088340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-450,5,-4.17,495070690,47224,100.27,10820,10820,10280,14040,7560,10800,10485.47,2.29,0,-10108,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,448,9.43,2.48,12,1.09,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,10020,3.29,20250121,33000,-68.64,20240816,8520,21.48,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-400,5,-3.70,401255390,38134,80.97,10820,10820,10340,14040,7560,10800,10522.25,2.29,0,-10256,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,450,9.48,2.49,12,0.88,1097.00,4172.00,33000,20240816,-68.48,8520,20241209,22.07,12850,-19.07,20250203,10020,3.79,20250121,33000,-68.48,20240816,8520,22.07,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,-390,5,-3.61,295161400,27901,59.24,10820,10820,10410,14040,7560,10800,10578.88,2.29,0,-7884,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,451,9.49,2.50,12,0.64,1097.00,4172.00,33000,20240816,-68.45,8520,20241209,22.18,12850,-18.99,20250203,10020,3.89,20250121,33000,-68.45,20240816,8520,22.18,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,-230,5,-2.13,210165010,19822,42.09,10820,10820,10500,14040,7560,10800,10602.61,2.29,0,-3923,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,458,9.64,2.53,12,0.46,1097.00,4172.00,33000,20240816,-67.97,8520,20241209,24.06,12850,-17.74,20250203,10020,5.49,20250121,33000,-67.97,20240816,8520,24.06,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,120653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,-240,5,-2.22,182237670,17180,36.48,10820,10820,10500,14040,7560,10800,10607.55,2.29,0,-3396,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,457,9.63,2.53,12,0.40,1097.00,4172.00,33000,20240816,-68.00,8520,20241209,23.94,12850,-17.82,20250203,10020,5.39,20250121,33000,-68.00,20240816,8520,23.94,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-160,5,-1.48,127022810,11959,25.39,10820,10820,10500,14040,7560,10800,10621.52,2.29,0,-2072,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,461,9.70,2.55,12,0.28,1097.00,4172.00,33000,20240816,-67.76,8520,20241209,24.88,12850,-17.20,20250203,10020,6.19,20250121,33000,-67.76,20240816,8520,24.88,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-160,5,-1.48,43715160,4103,8.71,10820,10820,10500,14040,7560,10800,10654.44,2.29,0,-1611,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,461,9.70,2.55,12,0.09,1097.00,4172.00,33000,20240816,-67.76,8520,20241209,24.88,12850,-17.20,20250203,10020,6.19,20250121,33000,-67.76,20240816,8520,24.88,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N +20250307,090654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,-170,5,-1.57,11134610,1052,2.23,10820,10820,10500,14040,7560,10800,10584.23,2.29,0,38,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,460,9.69,2.55,12,0.02,1097.00,4172.00,33000,20240816,-67.79,8520,20241209,24.77,12850,-17.28,20250203,10020,6.09,20250121,33000,-67.79,20240816,8520,24.77,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N 20250306,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,220,2,2.08,518516300,47068,155.57,10640,11340,10640,13750,7410,10580,11016.32,2.00,0,4471,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,1.09,1097.00,4172.00,33000,20240816,-67.27,8520,20241209,26.76,12850,-15.95,20250203,10020,7.78,20250121,33000,-67.27,20240816,8520,26.76,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N 20250306,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,260,2,2.46,474392600,42962,141.99,10640,11340,10640,13750,7410,10580,11042.14,2.00,0,4554,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,469,9.88,2.60,12,0.99,1097.00,4172.00,33000,20240816,-67.15,8520,20241209,27.23,12850,-15.64,20250203,10020,8.18,20250121,33000,-67.15,20240816,8520,27.23,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N 20250306,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10810,230,2,2.17,456135390,41274,136.42,10640,11340,10640,13750,7410,10580,11051.40,2.00,0,4638,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,0.95,1097.00,4172.00,33000,20240816,-67.24,8520,20241209,26.88,12850,-15.88,20250203,10020,7.88,20250121,33000,-67.24,20240816,8520,26.88,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N diff --git a/088350/price/prices-20250301.csv b/088350/price/prices-20250301.csv index b7727fd6c023..3b5d7ba40685 100644 --- a/088350/price/prices-20250301.csv +++ b/088350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2550,-45,5,-1.73,3014832396,1177719,157.78,2585,2585,2540,3370,1820,2595,2559.89,10.00,0,-158015,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22148,2.92,0.16,12,0.14,873.00,16076.00,3515,20240223,-27.45,2430,20250102,4.94,2845,-10.37,20250219,2430,4.94,20250102,3345,-23.77,20240315,2430,4.94,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,7311,N,00,N +20250307,150654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2555,-40,5,-1.54,2813070649,1098645,147.19,2585,2585,2540,3370,1820,2595,2560.49,10.00,0,-132722,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22191,2.93,0.16,12,0.13,873.00,16076.00,3515,20240223,-27.31,2430,20250102,5.14,2845,-10.19,20250219,2430,5.14,20250102,3345,-23.62,20240315,2430,5.14,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,140652,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2550,-45,5,-1.73,2446106552,954942,127.94,2585,2585,2540,3370,1820,2595,2561.52,10.00,0,-136950,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22148,2.92,0.16,12,0.11,873.00,16076.00,3515,20240223,-27.45,2430,20250102,4.94,2845,-10.37,20250219,2430,4.94,20250102,3345,-23.77,20240315,2430,4.94,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,130653,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2550,-45,5,-1.73,1966964172,766822,102.73,2585,2585,2550,3370,1820,2595,2565.09,10.00,0,-58148,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22148,2.92,0.16,12,0.09,873.00,16076.00,3515,20240223,-27.45,2430,20250102,4.94,2845,-10.37,20250219,2430,4.94,20250102,3345,-23.77,20240315,2430,4.94,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,120653,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-20,5,-0.77,795153259,309234,41.43,2585,2585,2560,3370,1820,2595,2571.36,10.00,0,-53435,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22365,2.95,0.16,12,0.04,873.00,16076.00,3515,20240223,-26.74,2430,20250102,5.97,2845,-9.49,20250219,2430,5.97,20250102,3345,-23.02,20240315,2430,5.97,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,110652,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-20,5,-0.77,654793702,254660,34.12,2585,2585,2560,3370,1820,2595,2571.25,10.00,0,-25717,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22365,2.95,0.16,12,0.03,873.00,16076.00,3515,20240223,-26.74,2430,20250102,5.97,2845,-9.49,20250219,2430,5.97,20250102,3345,-23.02,20240315,2430,5.97,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,100650,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-20,5,-0.77,336795742,130918,17.54,2585,2585,2560,3370,1820,2595,2572.57,10.00,0,-55,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22365,2.95,0.16,12,0.02,873.00,16076.00,3515,20240223,-26.74,2430,20250102,5.97,2845,-9.49,20250219,2430,5.97,20250102,3345,-23.02,20240315,2430,5.97,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N +20250307,090654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-20,5,-0.77,70516855,27386,3.67,2585,2585,2565,3370,1820,2595,2574.92,10.00,0,-8367,2631,2612,2586,2567,2541,2617,2572,43427,775,5000,1920,5,1,868530000,22365,2.95,0.16,12,0.00,873.00,16076.00,3515,20240223,-26.74,2430,20250102,5.97,2845,-9.49,20250219,2430,5.97,20250102,3345,-23.02,20240315,2430,5.97,20250102,0.43,N,088350,5000,43426 억,,86893425,N,N,1951,N,00,N 20250306,160649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,25,2,0.97,1929080322,746156,86.17,2595,2605,2560,3340,1800,2570,2585.34,10.02,0,-179590,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22538,2.97,0.16,12,0.09,873.00,16076.00,3515,20240223,-26.17,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,1951,N,00,N 20250306,150648,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,20,2,0.78,1604076042,620817,71.70,2595,2605,2560,3340,1800,2570,2583.81,10.02,0,-147437,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22495,2.97,0.16,12,0.07,873.00,16076.00,3515,20240223,-26.32,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N 20250306,140647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,20,2,0.78,1330707681,515073,59.49,2595,2605,2560,3340,1800,2570,2583.53,10.02,0,-106361,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22495,2.97,0.16,12,0.06,873.00,16076.00,3515,20240223,-26.32,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N diff --git a/088390/price/prices-20250301.csv b/088390/price/prices-20250301.csv index 826fc0b3498c..7666ddd57c16 100644 --- a/088390/price/prices-20250301.csv +++ b/088390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8080,20,2,0.25,25499310,3171,103.73,8160,8160,7920,10470,5650,8060,8041.39,0.53,0,-913,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,758,-5.49,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-68.98,6510,20241210,24.12,10000,-19.20,20250116,7640,5.76,20250102,26050,-68.98,20240312,6510,24.12,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,10,2,0.12,23820710,2963,96.93,8160,8160,7920,10470,5650,8060,8039.39,0.53,0,-881,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,757,-5.48,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.02,6510,20241210,23.96,10000,-19.30,20250116,7640,5.63,20250102,26050,-69.02,20240312,6510,23.96,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,-10,5,-0.12,21257480,2645,86.52,8160,8160,7920,10470,5650,8060,8036.85,0.53,0,-866,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7640,5.37,20250102,26050,-69.10,20240312,6510,23.66,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,130653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,-10,5,-0.12,18716020,2329,76.19,8160,8160,7920,10470,5650,8060,8036.08,0.53,0,-765,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,756,-5.47,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7640,5.37,20250102,26050,-69.10,20240312,6510,23.66,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,120654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-40,5,-0.50,18185530,2263,74.03,8160,8160,7920,10470,5650,8060,8036.03,0.53,0,-725,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,753,-5.44,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.21,6510,20241210,23.20,10000,-19.80,20250116,7640,4.97,20250102,26050,-69.21,20240312,6510,23.20,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,110652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8110,50,2,0.62,14761950,1838,60.12,8160,8160,7920,10470,5650,8060,8031.53,0.53,0,-690,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,761,-5.51,0.40,12,0.02,-1473.00,20528.00,26050,20240312,-68.87,6510,20241210,24.58,10000,-18.90,20250116,7640,6.15,20250102,26050,-68.87,20240312,6510,24.58,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,100650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,-10,5,-0.12,9947430,1242,40.63,8160,8160,7920,10470,5650,8060,8009.20,0.53,0,-658,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,756,-5.47,0.39,12,0.01,-1473.00,20528.00,26050,20240312,-69.10,6510,20241210,23.66,10000,-19.50,20250116,7640,5.37,20250102,26050,-69.10,20240312,6510,23.66,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N +20250307,090655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-60,5,-0.74,4432960,554,18.12,8160,8160,8000,10470,5650,8060,8001.73,0.53,0,-528,8533,8296,8163,7926,7793,8230,7860,47,2410,500,5480,10,1,9385844,751,-5.43,0.39,12,0.01,-1473.00,20528.00,26050,20240312,-69.29,6510,20241210,22.89,10000,-20.00,20250116,7640,4.71,20250102,26050,-69.29,20240312,6510,22.89,20241210,2.25,N,088390,500,46 억,,49309,N,N,0,N,00,N 20250306,160649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,-100,5,-1.23,24490580,3027,28.57,8400,8400,8030,10600,5720,8160,8090.71,0.48,0,-954,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.06,6510,20241210,23.81,10000,-19.40,20250116,7640,5.50,20250102,26050,-69.06,20240312,6510,23.81,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N 20250306,150648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8090,-70,5,-0.86,22572210,2789,26.32,8400,8400,8030,10600,5720,8160,8093.30,0.48,0,-873,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,759,-5.49,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-68.94,6510,20241210,24.27,10000,-19.10,20250116,7640,5.89,20250102,26050,-68.94,20240312,6510,24.27,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N 20250306,140647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8140,-20,5,-0.25,20157490,2490,23.50,8400,8400,8030,10600,5720,8160,8095.38,0.48,0,-725,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,764,-5.53,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.75,6510,20241210,25.04,10000,-18.60,20250116,7640,6.54,20250102,26050,-68.75,20240312,6510,25.04,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N diff --git a/088790/price/prices-20250301.csv b/088790/price/prices-20250301.csv index 4b4d6169a3bc..ca2acb1923de 100644 --- a/088790/price/prices-20250301.csv +++ b/088790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,5,2,0.28,34696338,19130,59.20,1813,1825,1805,2355,1271,1815,1813.71,2.12,0,952,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,227,5.17,0.21,12,0.15,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,150655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,5,2,0.28,34363371,18947,58.63,1813,1825,1805,2355,1271,1815,1813.66,2.12,0,960,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,227,5.17,0.21,12,0.15,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,140652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1822,7,2,0.39,34139409,18824,58.25,1813,1825,1805,2355,1271,1815,1813.61,2.12,0,951,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,227,5.18,0.21,12,0.15,352.00,8626.00,2530,20240513,-27.98,1553,20241210,17.32,1890,-3.60,20250123,1643,10.89,20250102,2530,-27.98,20240513,1553,17.32,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,130654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,-2,5,-0.11,31333548,17279,53.47,1813,1825,1805,2355,1271,1815,1813.39,2.12,0,929,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,226,5.15,0.21,12,0.14,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,120654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1816,1,2,0.06,24592074,13558,41.95,1813,1825,1805,2355,1271,1815,1813.84,2.12,0,809,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,226,5.16,0.21,12,0.11,352.00,8626.00,2530,20240513,-28.22,1553,20241210,16.93,1890,-3.92,20250123,1643,10.53,20250102,2530,-28.22,20240513,1553,16.93,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,110653,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1810,-5,5,-0.28,24220180,13353,41.32,1813,1825,1805,2355,1271,1815,1813.84,2.12,0,687,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,225,5.14,0.21,12,0.11,352.00,8626.00,2530,20240513,-28.46,1553,20241210,16.55,1890,-4.23,20250123,1643,10.16,20250102,2530,-28.46,20240513,1553,16.55,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,100651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1819,4,2,0.22,15654516,8633,26.71,1813,1825,1805,2355,1271,1815,1813.33,2.12,0,285,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,226,5.17,0.21,12,0.07,352.00,8626.00,2530,20240513,-28.10,1553,20241210,17.13,1890,-3.76,20250123,1643,10.71,20250102,2530,-28.10,20240513,1553,17.13,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N +20250307,090655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,-2,5,-0.11,310023,171,0.53,1813,1813,1813,2355,1271,1815,1813.00,2.12,0,0,1851,1832,1818,1799,1785,1826,1793,62,540,500,1300,1,1,12447744,226,5.15,0.21,12,0.00,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,263520,N,N,4,N,00,N 20250306,160649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,-5,5,-0.27,58673321,32315,191.02,1820,1837,1804,2365,1274,1820,1815.67,2.11,0,1181,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,226,5.16,0.21,12,0.26,352.00,8626.00,2530,20240513,-28.26,1553,20241210,16.87,1890,-3.97,20250123,1643,10.47,20250102,2530,-28.26,20240513,1553,16.87,20241210,0.00,N,088790,500,62 억,,262347,N,N,4,N,00,N 20250306,150648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,0,3,0.00,57892341,31885,188.48,1820,1837,1804,2365,1274,1820,1815.66,2.11,0,1472,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.26,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N 20250306,140647,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1827,7,2,0.38,53862555,29675,175.42,1820,1837,1804,2365,1274,1820,1815.08,2.11,0,1422,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,227,5.19,0.21,12,0.24,352.00,8626.00,2530,20240513,-27.79,1553,20241210,17.64,1890,-3.33,20250123,1643,11.20,20250102,2530,-27.79,20240513,1553,17.64,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N diff --git a/088800/price/prices-20250301.csv b/088800/price/prices-20250301.csv index e0abc64db769..a5c7d8594e86 100644 --- a/088800/price/prices-20250301.csv +++ b/088800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,-3,5,-0.43,89262730,127945,147.81,701,702,695,911,491,701,697.66,0.61,0,-6254,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1581,-0.59,2.11,12,0.06,-1185.00,331.00,3095,20240226,-77.45,597,20240816,16.92,862,-19.03,20250124,678,2.95,20250305,2465,-71.68,20240322,597,16.92,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-1,5,-0.14,83701287,119991,138.62,701,702,695,911,491,701,697.56,0.61,0,-5259,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1586,-0.59,2.11,12,0.05,-1185.00,331.00,3095,20240226,-77.38,597,20240816,17.25,862,-18.79,20250124,678,3.24,20250305,2465,-71.60,20240322,597,17.25,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-5,5,-0.71,77738312,111464,128.77,701,702,695,911,491,701,697.43,0.61,0,-5235,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1577,-0.59,2.10,12,0.05,-1185.00,331.00,3095,20240226,-77.51,597,20240816,16.58,862,-19.26,20250124,678,2.65,20250305,2465,-71.76,20240322,597,16.58,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-2,5,-0.29,54384453,77947,90.05,701,702,695,911,491,701,697.71,0.61,0,-2018,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1583,-0.59,2.11,12,0.03,-1185.00,331.00,3095,20240226,-77.42,597,20240816,17.09,862,-18.91,20250124,678,3.10,20250305,2465,-71.64,20240322,597,17.09,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,-3,5,-0.43,51856476,74329,85.87,701,702,695,911,491,701,697.66,0.61,0,-627,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1581,-0.59,2.11,12,0.03,-1185.00,331.00,3095,20240226,-77.45,597,20240816,16.92,862,-19.03,20250124,678,2.95,20250305,2465,-71.68,20240322,597,16.92,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,1,2,0.14,40090355,57470,66.39,701,702,695,911,491,701,697.59,0.61,0,-1738,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1590,-0.59,2.12,12,0.03,-1185.00,331.00,3095,20240226,-77.32,597,20240816,17.59,862,-18.56,20250124,678,3.54,20250305,2465,-71.52,20240322,597,17.59,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-4,5,-0.57,18652685,26775,30.93,701,702,695,911,491,701,696.65,0.61,0,-1042,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1579,-0.59,2.11,12,0.01,-1185.00,331.00,3095,20240226,-77.48,597,20240816,16.75,862,-19.14,20250124,678,2.80,20250305,2465,-71.72,20240322,597,16.75,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N +20250307,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-1,5,-0.14,1849761,2657,3.07,701,702,695,911,491,701,696.18,0.61,0,-252,740,720,705,685,670,730,695,1133,210,500,430,1,1,226519303,1586,-0.59,2.11,12,0.00,-1185.00,331.00,3095,20240226,-77.38,597,20240816,17.25,862,-18.79,20250124,678,3.24,20250305,2465,-71.60,20240322,597,17.25,20240816,0.00,N,088800,500,1132 억,,1377324,N,N,0,N,00,N 20250306,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-1,5,-0.14,60389602,86118,64.60,700,725,690,912,492,702,701.24,0.61,0,-6329,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1588,-0.59,2.12,12,0.04,-1185.00,331.00,3095,20240226,-77.35,597,20240816,17.42,862,-18.68,20250124,678,3.39,20250305,2465,-71.56,20240322,597,17.42,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N 20250306,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,58850909,83926,62.95,700,725,690,912,492,702,701.22,0.61,0,-5942,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1595,-0.59,2.13,12,0.04,-1185.00,331.00,3095,20240226,-77.25,597,20240816,17.92,862,-18.33,20250124,678,3.83,20250305,2465,-71.44,20240322,597,17.92,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N 20250306,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,3,2,0.43,51650013,73665,55.26,700,725,690,912,492,702,701.15,0.61,0,-5848,739,720,699,680,659,710,670,1133,210,500,430,1,1,226519303,1597,-0.59,2.13,12,0.03,-1185.00,331.00,3095,20240226,-77.22,597,20240816,18.09,862,-18.21,20250124,678,3.98,20250305,2465,-71.40,20240322,597,18.09,20240816,0.00,N,088800,500,1132 억,,1383547,N,N,0,N,00,N diff --git a/088910/price/prices-20250301.csv b/088910/price/prices-20250301.csv index 415160caf905..76dfb6725fd1 100644 --- a/088910/price/prices-20250301.csv +++ b/088910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1998,10,2,0.50,38337230,19241,342.55,1980,1998,1979,2580,1392,1988,1992.48,1.60,0,1849,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,516,1.95,0.23,12,0.07,1023.00,8503.00,3030,20240223,-34.06,1802,20241209,10.88,2005,-0.35,20250109,1815,10.08,20250102,2830,-29.40,20240311,1802,10.88,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,150655,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1997,9,2,0.45,34142424,17138,305.11,1980,1998,1979,2580,1392,1988,1992.21,1.60,0,1971,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,516,1.95,0.23,12,0.07,1023.00,8503.00,3030,20240223,-34.09,1802,20241209,10.82,2005,-0.40,20250109,1815,10.03,20250102,2830,-29.43,20240311,1802,10.82,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,140653,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1998,10,2,0.50,32746904,16439,292.67,1980,1998,1979,2580,1392,1988,1992.03,1.60,0,1971,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,516,1.95,0.23,12,0.06,1023.00,8503.00,3030,20240223,-34.06,1802,20241209,10.88,2005,-0.35,20250109,1815,10.08,20250102,2830,-29.40,20240311,1802,10.88,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,130654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1996,8,2,0.40,25158203,12631,224.87,1980,1996,1979,2580,1392,1988,1991.78,1.60,0,1590,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,516,1.95,0.23,12,0.05,1023.00,8503.00,3030,20240223,-34.13,1802,20241209,10.77,2005,-0.45,20250109,1815,9.97,20250102,2830,-29.47,20240311,1802,10.77,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,120654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1993,5,2,0.25,22624455,11360,202.24,1980,1995,1979,2580,1392,1988,1991.59,1.60,0,1519,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,515,1.95,0.23,12,0.04,1023.00,8503.00,3030,20240223,-34.22,1802,20241209,10.60,2005,-0.60,20250109,1815,9.81,20250102,2830,-29.58,20240311,1802,10.60,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,110653,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,4,2,0.20,11208064,5634,100.30,1980,1992,1979,2580,1392,1988,1989.36,1.60,0,119,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,515,1.95,0.23,12,0.02,1023.00,8503.00,3030,20240223,-34.26,1802,20241209,10.54,2005,-0.65,20250109,1815,9.75,20250102,2830,-29.61,20240311,1802,10.54,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,100651,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,1,2,0.05,3069953,1544,27.49,1980,1992,1979,2580,1392,1988,1988.31,1.60,0,116,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,514,1.94,0.23,12,0.01,1023.00,8503.00,3030,20240223,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2830,-29.72,20240311,1802,10.38,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N +20250307,090655,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1988,0,3,0.00,1002246,505,8.99,1980,1988,1979,2580,1392,1988,1984.65,1.60,0,-4,2000,1994,1984,1978,1968,1989,1973,129,592,500,1470,1,1,25831764,514,1.94,0.23,12,0.00,1023.00,8503.00,3030,20240223,-34.39,1802,20241209,10.32,2005,-0.85,20250109,1815,9.53,20250102,2830,-29.75,20240311,1802,10.32,20241209,1.17,N,088910,500,129 억,,414403,N,N,0,N,00,N 20250306,160650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1988,5,2,0.25,11156087,5617,33.84,1990,1990,1974,2575,1389,1983,1986.13,1.60,0,-145,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.39,1802,20241209,10.32,2005,-0.85,20250109,1815,9.53,20250102,2845,-30.12,20240306,1802,10.32,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N 20250306,150649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1985,2,2,0.10,10863855,5470,32.96,1990,1990,1974,2575,1389,1983,1986.08,1.60,0,-145,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,513,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.49,1802,20241209,10.16,2005,-1.00,20250109,1815,9.37,20250102,2845,-30.23,20240306,1802,10.16,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N 20250306,140648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,6,2,0.30,10029459,5049,30.42,1990,1990,1974,2575,1389,1983,1986.42,1.60,0,-144,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2845,-30.09,20240306,1802,10.38,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N diff --git a/088980/price/prices-20250301.csv b/088980/price/prices-20250301.csv index d24aca3c60ba..a2667fe6b9c6 100644 --- a/088980/price/prices-20250301.csv +++ b/088980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,-40,5,-0.35,7856817565,690293,102.27,11380,11410,11330,14800,7980,11390,11381.87,9.48,0,-73297,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54358,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11540,-1.65,20250224,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,1,N,00,N +20250307,150656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11355,-35,5,-0.31,7334792780,644298,95.45,11380,11410,11350,14800,7980,11390,11384.16,9.48,0,-49587,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54382,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.24,10270,20250109,10.56,11540,-1.60,20250224,10270,10.56,20250109,12960,-12.38,20240307,10270,10.56,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,140653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,-20,5,-0.18,5938809875,521511,77.26,11380,11410,11350,14800,7980,11390,11387.70,9.48,0,-1932,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54453,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,130654,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11380,-10,5,-0.09,4936455565,433466,64.22,11380,11410,11350,14800,7980,11390,11388.33,9.48,0,6294,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54501,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-12.04,10270,20250109,10.81,11540,-1.39,20250224,10270,10.81,20250109,12960,-12.19,20240307,10270,10.81,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,120655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,-20,5,-0.18,4164996515,365584,54.16,11380,11410,11360,14800,7980,11390,11392.72,9.48,0,38931,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54453,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,110653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11400,10,2,0.09,3277745620,287605,42.61,11380,11410,11370,14800,7980,11390,11396.69,9.48,0,62858,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54597,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-11.89,10270,20250109,11.00,11540,-1.21,20250224,10270,11.00,20250109,12960,-12.04,20240307,10270,11.00,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,100651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11400,10,2,0.09,2224633990,195197,28.92,11380,11410,11370,14800,7980,11390,11396.87,9.48,0,58753,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54597,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-11.89,10270,20250109,11.00,11540,-1.21,20250224,10270,11.00,20250109,12960,-12.04,20240307,10270,11.00,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N +20250307,090656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,0,3,0.00,189257810,16615,2.46,11380,11410,11370,14800,7980,11390,11390.78,9.48,0,4039,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54549,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-11.96,10270,20250109,10.91,11540,-1.30,20250224,10270,10.91,20250109,12960,-12.11,20240307,10270,10.91,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N 20250306,160650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,110,2,0.98,7628245265,672066,97.67,11300,11400,11270,14660,7900,11280,11350.43,9.49,0,71334,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54549,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-11.96,10270,20250109,10.91,11540,-1.30,20250224,10270,10.91,20250109,12960,-12.11,20240307,10270,10.91,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,46,N,00,N 20250306,150649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,6544337590,576897,83.84,11300,11380,11270,14660,7900,11280,11344.03,9.49,0,78081,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N 20250306,140648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,5235816135,461820,67.12,11300,11380,11270,14660,7900,11280,11337.35,9.49,0,86359,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N diff --git a/089010/price/prices-20250301.csv b/089010/price/prices-20250301.csv index c4fa3f8fce34..8419f38b81c9 100644 --- a/089010/price/prices-20250301.csv +++ b/089010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25200,950,2,3.92,124693858825,4687060,1047.69,26600,27750,25000,31500,17000,24250,26604.26,5.76,0,21144,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,3864,-44.76,2.31,12,30.57,-563.00,10890.00,36850,20240516,-31.61,13220,20241209,90.62,29150,-13.55,20250213,15660,60.92,20250102,36850,-31.61,20240516,13220,90.62,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,150656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25050,800,2,3.30,122221767300,4589023,1025.78,26600,27750,25000,31500,17000,24250,26633.56,5.76,0,7624,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,3841,-44.49,2.30,12,29.93,-563.00,10890.00,36850,20240516,-32.02,13220,20241209,89.49,29150,-14.07,20250213,15660,59.96,20250102,36850,-32.02,20240516,13220,89.49,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,140653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25350,1100,2,4.54,118560675725,4444391,993.45,26600,27750,25200,31500,17000,24250,26676.53,5.76,0,-18895,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,3887,-45.03,2.33,12,28.98,-563.00,10890.00,36850,20240516,-31.21,13220,20241209,91.75,29150,-13.04,20250213,15660,61.88,20250102,36850,-31.21,20240516,13220,91.75,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,130655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25900,1650,2,6.80,113871228975,4261536,952.58,26600,27750,25650,31500,17000,24250,26720.76,5.76,0,-14427,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,3972,-46.00,2.38,12,27.79,-563.00,10890.00,36850,20240516,-29.72,13220,20241209,95.92,29150,-11.15,20250213,15660,65.39,20250102,36850,-29.72,20240516,13220,95.92,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,120655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26000,1750,2,7.22,110591512375,4135020,924.30,26600,27750,25650,31500,17000,24250,26745.16,5.76,0,-9998,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,3987,-46.18,2.39,12,26.97,-563.00,10890.00,36850,20240516,-29.44,13220,20241209,96.67,29150,-10.81,20250213,15660,66.03,20250102,36850,-29.44,20240516,13220,96.67,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,110654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26300,2050,2,8.45,105398268650,3936091,879.83,26600,27750,25650,31500,17000,24250,26777.46,5.76,0,-13374,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,4033,-46.71,2.42,12,25.67,-563.00,10890.00,36850,20240516,-28.63,13220,20241209,98.94,29150,-9.78,20250213,15660,67.94,20250102,36850,-28.63,20240516,13220,98.94,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,100652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27250,3000,2,12.37,77413776575,2886893,645.30,26600,27750,25650,31500,17000,24250,26815.70,5.76,0,3241,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,4179,-48.40,2.50,12,18.83,-563.00,10890.00,36850,20240516,-26.05,13220,20241209,106.13,29150,-6.52,20250213,15660,74.01,20250102,36850,-26.05,20240516,13220,106.13,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N +20250307,090656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27000,2750,2,11.34,35939758725,1324059,295.97,26600,27750,26500,31500,17000,24250,27143.85,5.76,0,-9264,25350,24800,24200,23650,23050,24500,23350,77,7250,500,17940,50,1,15334346,4140,-47.96,2.48,12,8.63,-563.00,10890.00,36850,20240516,-26.73,13220,20241209,104.24,29150,-7.38,20250213,15660,72.41,20250102,36850,-26.73,20240516,13220,104.24,20241209,7.50,N,089010,500,76 억,,883665,N,N,0,N,00,N 20250306,160650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,300,2,1.25,9090246475,376906,164.53,24600,24750,23600,31100,16800,23950,24117.69,6.03,0,-43565,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3719,-43.07,2.23,12,2.46,-563.00,10890.00,36850,20240516,-34.19,13220,20241209,83.43,29150,-16.81,20250213,15660,54.85,20250102,36850,-34.19,20240516,13220,83.43,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N 20250306,150649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,100,2,0.42,8676221775,359719,157.02,24600,24750,23600,31100,16800,23950,24119.44,6.03,0,-42360,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3688,-42.72,2.21,12,2.35,-563.00,10890.00,36850,20240516,-34.74,13220,20241209,81.92,29150,-17.50,20250213,15660,53.58,20250102,36850,-34.74,20240516,13220,81.92,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N 20250306,140649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,50,2,0.21,4783975900,199199,86.95,24600,24750,23600,31100,16800,23950,24016.06,6.03,0,-33658,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3680,-42.63,2.20,12,1.30,-563.00,10890.00,36850,20240516,-34.87,13220,20241209,81.54,29150,-17.67,20250213,15660,53.26,20250102,36850,-34.87,20240516,13220,81.54,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N diff --git a/089030/price/prices-20250301.csv b/089030/price/prices-20250301.csv index b93026e381de..a7f9d2222637 100644 --- a/089030/price/prices-20250301.csv +++ b/089030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35050,700,2,2.04,17990535025,517303,49.40,33700,35350,33600,44650,24050,34350,34777.14,15.25,0,-7292,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13092,-140.76,5.66,12,1.38,-249.00,6189.00,70800,20240711,-50.49,19980,20240227,75.43,52500,-33.24,20250120,33600,4.32,20250307,70800,-50.49,20240711,21850,60.41,20240311,2.37,N,089030,500,189 억,,5695314,N,N,9243,N,00,N +20250307,150656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35100,750,2,2.18,16960407075,487900,46.59,33700,35350,33600,44650,24050,34350,34762.10,15.25,0,-11705,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13111,-140.96,5.67,12,1.31,-249.00,6189.00,70800,20240711,-50.42,19980,20240227,75.68,52500,-33.14,20250120,33600,4.46,20250307,70800,-50.42,20240711,21850,60.64,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,140653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35000,650,2,1.89,14557035225,419425,40.05,33700,35300,33600,44650,24050,34350,34707.17,15.25,0,-15021,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13074,-140.56,5.66,12,1.12,-249.00,6189.00,70800,20240711,-50.56,19980,20240227,75.18,52500,-33.33,20250120,33600,4.17,20250307,70800,-50.56,20240711,21850,60.18,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,130655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35000,650,2,1.89,11888672550,343330,32.79,33700,35050,33600,44650,24050,34350,34627.58,15.25,0,-1126,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13074,-140.56,5.66,12,0.92,-249.00,6189.00,70800,20240711,-50.56,19980,20240227,75.18,52500,-33.33,20250120,33600,4.17,20250307,70800,-50.56,20240711,21850,60.18,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,120655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34850,500,2,1.46,9690856100,280396,26.78,33700,35050,33600,44650,24050,34350,34561.36,15.25,0,-5728,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13018,-139.96,5.63,12,0.75,-249.00,6189.00,70800,20240711,-50.78,19980,20240227,74.42,52500,-33.62,20250120,33600,3.72,20250307,70800,-50.78,20240711,21850,59.50,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,110654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34850,500,2,1.46,8036062850,232827,22.23,33700,35050,33600,44650,24050,34350,34515.20,15.25,0,-8763,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,13018,-139.96,5.63,12,0.62,-249.00,6189.00,70800,20240711,-50.78,19980,20240227,74.42,52500,-33.62,20250120,33600,3.72,20250307,70800,-50.78,20240711,21850,59.50,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,100652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34500,150,2,0.44,5956794400,172982,16.52,33700,35050,33600,44650,24050,34350,34435.95,15.25,0,-16904,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,12887,-138.55,5.57,12,0.46,-249.00,6189.00,70800,20240711,-51.27,19980,20240227,72.67,52500,-34.29,20250120,33600,2.68,20250307,70800,-51.27,20240711,21850,57.89,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N +20250307,090656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,-250,5,-0.73,1565953225,46065,4.40,33700,34700,33600,44650,24050,34350,33994.03,15.25,0,-1301,38983,36666,35433,33116,31883,36050,32500,190,10300,500,24040,50,1,37353645,12738,-136.95,5.51,12,0.12,-249.00,6189.00,70800,20240711,-51.84,19980,20240227,70.67,52500,-35.05,20250120,33600,1.49,20250307,70800,-51.84,20240711,21850,56.06,20240311,2.37,N,089030,500,189 억,,5695314,N,N,21632,N,00,N 20250306,160651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,-2700,5,-7.29,36368935050,1039490,205.33,37300,37750,34200,48150,25950,37050,34988.41,15.36,0,58971,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12831,-137.95,5.55,12,2.78,-249.00,6189.00,70800,20240711,-51.48,19980,20240227,71.92,52500,-34.57,20250120,34200,0.44,20250306,70800,-51.48,20240711,21300,61.27,20240306,2.33,N,089030,500,189 억,,5737297,N,N,21594,N,00,N 20250306,150650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34250,-2800,5,-7.56,33969493950,969612,191.53,37300,37750,34200,48150,25950,37050,35034.11,15.36,0,50765,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12794,-137.55,5.53,12,2.60,-249.00,6189.00,70800,20240711,-51.62,19980,20240227,71.42,52500,-34.76,20250120,34200,0.15,20250306,70800,-51.62,20240711,21300,60.80,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N 20250306,140649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34450,-2600,5,-7.02,27542439825,782534,154.58,37300,37750,34350,48150,25950,37050,35196.48,15.36,0,29015,38416,37732,37166,36482,35916,38075,36825,190,11100,500,25930,50,1,37353645,12868,-138.35,5.57,12,2.09,-249.00,6189.00,70800,20240711,-51.34,19980,20240227,72.42,52500,-34.38,20250120,34350,0.29,20250306,70800,-51.34,20240711,21300,61.74,20240306,2.33,N,089030,500,189 억,,5737297,N,N,1391,N,00,N diff --git a/089140/price/prices-20250301.csv b/089140/price/prices-20250301.csv index 73abdc8fc007..8752cae66aa3 100644 --- a/089140/price/prices-20250301.csv +++ b/089140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2385,-35,5,-1.45,68822973,28905,77.40,2385,2410,2350,3145,1695,2420,2380.99,0.45,0,3418,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,299,2.30,0.16,12,0.23,1039.00,14685.00,6340,20241101,-62.38,2350,20250307,1.49,3150,-24.29,20250108,2350,1.49,20250307,6340,-62.38,20241101,2350,1.49,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,150656,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2390,-30,5,-1.24,58198923,24460,65.50,2385,2410,2350,3145,1695,2420,2379.35,0.45,0,3743,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,300,2.30,0.16,12,0.20,1039.00,14685.00,6340,20241101,-62.30,2350,20250307,1.70,3150,-24.13,20250108,2350,1.70,20250307,6340,-62.30,20241101,2350,1.70,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,140654,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2390,-30,5,-1.24,54619103,22967,61.50,2385,2410,2350,3145,1695,2420,2378.16,0.45,0,4304,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,300,2.30,0.16,12,0.18,1039.00,14685.00,6340,20241101,-62.30,2350,20250307,1.70,3150,-24.13,20250108,2350,1.70,20250307,6340,-62.30,20241101,2350,1.70,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,130655,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2400,-20,5,-0.83,49949227,21016,56.28,2385,2410,2350,3145,1695,2420,2376.72,0.45,0,5572,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,301,2.31,0.16,12,0.17,1039.00,14685.00,6340,20241101,-62.15,2350,20250307,2.13,3150,-23.81,20250108,2350,2.13,20250307,6340,-62.15,20241101,2350,2.13,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,120656,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2395,-25,5,-1.03,46099602,19407,51.97,2385,2410,2350,3145,1695,2420,2375.41,0.45,0,5625,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,300,2.31,0.16,12,0.15,1039.00,14685.00,6340,20241101,-62.22,2350,20250307,1.91,3150,-23.97,20250108,2350,1.91,20250307,6340,-62.22,20241101,2350,1.91,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,110654,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2395,-25,5,-1.03,45500777,19157,51.30,2385,2410,2350,3145,1695,2420,2375.15,0.45,0,5533,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,300,2.31,0.16,12,0.15,1039.00,14685.00,6340,20241101,-62.22,2350,20250307,1.91,3150,-23.97,20250108,2350,1.91,20250307,6340,-62.22,20241101,2350,1.91,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,100652,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2390,-30,5,-1.24,29031987,12267,32.85,2385,2410,2350,3145,1695,2420,2366.67,0.45,0,5212,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,300,2.30,0.16,12,0.10,1039.00,14685.00,6340,20241101,-62.30,2350,20250307,1.70,3150,-24.13,20250108,2350,1.70,20250307,6340,-62.30,20241101,2350,1.70,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N +20250307,090656,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2360,-60,5,-2.48,4836330,2040,5.46,2385,2385,2350,3145,1695,2420,2370.75,0.45,0,238,2520,2470,2440,2390,2360,2455,2375,313,725,2500,1450,5,1,12536245,296,2.27,0.16,12,0.02,1039.00,14685.00,6340,20241101,-62.78,2350,20250307,0.43,3150,-25.08,20250108,2350,0.43,20250307,6340,-62.78,20241101,2350,0.43,20250307,0.50,N,089140,2500,313 억,,56360,N,N,0,N,00,N 20250306,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-65,5,-2.62,90787245,37230,123.01,2485,2490,2410,3230,1740,2485,2438.55,0.50,0,-16821,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,303,2.33,0.16,12,0.30,1039.00,14685.00,6340,20241101,-61.83,2350,20250304,2.98,3150,-23.17,20250108,2350,2.98,20250304,6340,-61.83,20241101,2350,2.98,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N 20250306,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-70,5,-2.82,89171900,36562,120.81,2485,2490,2410,3230,1740,2485,2438.92,0.50,0,-16285,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,303,2.32,0.16,12,0.29,1039.00,14685.00,6340,20241101,-61.91,2350,20250304,2.77,3150,-23.33,20250108,2350,2.77,20250304,6340,-61.91,20241101,2350,2.77,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N 20250306,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,71238155,29161,96.35,2485,2490,2425,3230,1740,2485,2442.93,0.50,0,-11585,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,306,2.35,0.17,12,0.23,1039.00,14685.00,6340,20241101,-61.51,2350,20250304,3.83,3150,-22.54,20250108,2350,3.83,20250304,6340,-61.51,20241101,2350,3.83,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N diff --git a/089150/price/prices-20250301.csv b/089150/price/prices-20250301.csv index 4ca78b88d0bf..dc74712d9b6f 100644 --- a/089150/price/prices-20250301.csv +++ b/089150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-40,5,-1.72,34709599,15240,35.91,2320,2320,2255,3015,1625,2320,2277.53,0.94,0,-6199,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,391,34.03,1.15,12,0.09,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,29734999,13053,30.76,2320,2320,2255,3015,1625,2320,2278.02,0.94,0,-5585,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.08,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,29289044,12856,30.29,2320,2320,2255,3015,1625,2320,2278.24,0.94,0,-5501,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.07,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,130655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-55,5,-2.37,20711899,9064,21.36,2320,2320,2260,3015,1625,2320,2285.07,0.94,0,-1851,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,388,33.81,1.14,12,0.05,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2210,2.49,20250203,3095,-26.82,20241128,1815,24.79,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,19066174,8338,19.65,2320,2320,2260,3015,1625,2320,2286.66,0.94,0,-1724,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.05,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-40,5,-1.72,15983294,6982,16.45,2320,2320,2260,3015,1625,2320,2289.21,0.94,0,-1316,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,391,34.03,1.15,12,0.04,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,100653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-45,5,-1.94,13193828,5759,13.57,2320,2320,2260,3015,1625,2320,2290.99,0.94,0,-858,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,390,33.96,1.14,12,0.03,67.00,1989.00,3095,20241128,-26.49,1815,20240805,25.34,2630,-13.50,20250107,2210,2.94,20250203,3095,-26.49,20241128,1815,25.34,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N +20250307,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,5112570,2204,5.19,2320,2320,2290,3015,1625,2320,2319.68,0.94,0,-48,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,393,34.18,1.15,12,0.01,67.00,1989.00,3095,20241128,-26.01,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N 20250306,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,0,3,0.00,97747842,42440,197.27,2335,2355,2275,3015,1625,2320,2303.20,0.94,0,-8,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,398,34.63,1.17,12,0.25,67.00,1989.00,3095,20241128,-25.04,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3095,-25.04,20241128,1815,27.82,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N 20250306,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,95935407,41658,193.63,2335,2355,2275,3015,1625,2320,2302.93,0.94,0,557,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,393,34.18,1.15,12,0.24,67.00,1989.00,3095,20241128,-26.01,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N 20250306,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,0,3,0.00,53828032,23259,108.11,2335,2355,2285,3015,1625,2320,2314.29,0.94,0,333,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,398,34.63,1.17,12,0.14,67.00,1989.00,3095,20241128,-25.04,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3095,-25.04,20241128,1815,27.82,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N diff --git a/089230/price/prices-20250301.csv b/089230/price/prices-20250301.csv index c59ebf474263..f392c410f2d5 100644 --- a/089230/price/prices-20250301.csv +++ b/089230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,-18,5,-2.21,33112795,40973,69.83,814,824,780,1058,570,814,808.16,0.63,0,-9213,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,174,-0.44,0.51,12,0.19,-1808.00,1574.00,2995,20240229,-73.42,761,20241209,4.60,1276,-37.62,20250110,780,2.05,20250307,2360,-66.27,20240426,761,4.60,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-12,5,-1.47,32576038,40300,68.68,814,824,780,1058,570,814,808.34,0.63,0,-9008,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,176,-0.44,0.51,12,0.18,-1808.00,1574.00,2995,20240229,-73.22,761,20241209,5.39,1276,-37.15,20250110,780,2.82,20250307,2360,-66.02,20240426,761,5.39,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-4,5,-0.49,27369162,33648,57.35,814,824,797,1058,570,814,813.40,0.63,0,-8556,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,177,-0.45,0.51,12,0.15,-1808.00,1574.00,2995,20240229,-72.95,761,20241209,6.44,1276,-36.52,20250110,797,1.63,20250307,2360,-65.68,20240426,761,6.44,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,0,3,0.00,19514480,23930,40.78,814,824,811,1058,570,814,815.48,0.63,0,-4015,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,178,-0.45,0.52,12,0.11,-1808.00,1574.00,2995,20240229,-72.82,761,20241209,6.96,1276,-36.21,20250110,800,1.75,20250306,2360,-65.51,20240426,761,6.96,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,0,3,0.00,18462343,22636,38.58,814,824,813,1058,570,814,815.62,0.63,0,-2719,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,178,-0.45,0.52,12,0.10,-1808.00,1574.00,2995,20240229,-72.82,761,20241209,6.96,1276,-36.21,20250110,800,1.75,20250306,2360,-65.51,20240426,761,6.96,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,7,2,0.86,18374186,22528,38.39,814,824,813,1058,570,814,815.62,0.63,0,-2642,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,180,-0.45,0.52,12,0.10,-1808.00,1574.00,2995,20240229,-72.59,761,20241209,7.88,1276,-35.66,20250110,800,2.62,20250306,2360,-65.21,20240426,761,7.88,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,100653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,7,2,0.86,11849220,14516,24.74,814,824,813,1058,570,814,816.29,0.63,0,-1016,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,180,-0.45,0.52,12,0.07,-1808.00,1574.00,2995,20240229,-72.59,761,20241209,7.88,1276,-35.66,20250110,800,2.62,20250306,2360,-65.21,20240426,761,7.88,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N +20250307,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,6,2,0.74,9245940,11335,19.32,814,820,813,1058,570,814,815.70,0.63,0,-1000,855,834,817,796,779,826,788,219,244,1000,480,1,1,21882953,179,-0.45,0.52,12,0.05,-1808.00,1574.00,2995,20240229,-72.62,761,20241209,7.75,1276,-35.74,20250110,800,2.50,20250306,2360,-65.25,20240426,761,7.75,20241209,0.20,N,089230,1000,218 억,,138022,N,N,0,N,00,N 20250306,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,2,2,0.25,47550821,58675,218.32,819,838,800,1055,569,812,810.41,0.61,0,3995,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.27,-1808.00,1574.00,2995,20240229,-72.82,761,20241209,6.96,1276,-36.21,20250110,800,1.75,20250306,2360,-65.51,20240426,761,6.96,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N 20250306,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,1,2,0.12,46278659,57112,212.50,819,838,800,1055,569,812,810.31,0.61,0,4671,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.26,-1808.00,1574.00,2995,20240229,-72.85,761,20241209,6.83,1276,-36.29,20250110,800,1.62,20250306,2360,-65.55,20240426,761,6.83,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N 20250306,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-2,5,-0.25,45753665,56467,210.10,819,838,800,1055,569,812,810.27,0.61,0,4883,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,177,-0.45,0.51,12,0.26,-1808.00,1574.00,2995,20240229,-72.95,761,20241209,6.44,1276,-36.52,20250110,800,1.25,20250306,2360,-65.68,20240426,761,6.44,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N diff --git a/089470/price/prices-20250301.csv b/089470/price/prices-20250301.csv index 05fc4ebd0f61..203ef48565f9 100644 --- a/089470/price/prices-20250301.csv +++ b/089470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,30,2,0.85,62776036,17560,163.70,3510,3590,3510,4605,2485,3545,3574.95,1.90,0,414,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1140,5.35,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.00,3200,20241209,11.72,3610,-0.97,20250227,3340,7.04,20250203,5390,-33.67,20240906,3200,11.72,20241209,0.65,N,089470,500,172 억,,604787,N,N,16,N,00,N +20250307,150657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,25,2,0.71,59590291,16667,155.37,3510,3590,3510,4605,2485,3545,3575.35,1.90,0,427,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1139,5.34,0.33,12,0.05,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,140655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,30,2,0.85,51400601,14380,134.05,3510,3585,3510,4605,2485,3545,3574.45,1.90,0,431,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1140,5.35,0.33,12,0.05,668.00,10766.00,5500,20240304,-35.00,3200,20241209,11.72,3610,-0.97,20250227,3340,7.04,20250203,5390,-33.67,20240906,3200,11.72,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,35,2,0.99,18951081,5318,49.58,3510,3580,3510,4605,2485,3545,3563.57,1.90,0,254,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1142,5.36,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.91,3200,20241209,11.88,3610,-0.83,20250227,3340,7.19,20250203,5390,-33.58,20240906,3200,11.88,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,120656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,25,2,0.71,14050625,3946,36.79,3510,3575,3510,4605,2485,3545,3560.73,1.90,0,61,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1139,5.34,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,110655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,20,2,0.56,4507545,1274,11.88,3510,3570,3510,4605,2485,3545,3538.10,1.90,0,44,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1137,5.34,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.18,3200,20241209,11.41,3610,-1.25,20250227,3340,6.74,20250203,5390,-33.86,20240906,3200,11.41,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,100653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,10,2,0.28,2776335,787,7.34,3510,3555,3510,4605,2485,3545,3527.74,1.90,0,7,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1134,5.32,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,3610,-1.52,20250227,3340,6.44,20250203,5390,-34.04,20240906,3200,11.09,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N +20250307,090657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-35,5,-0.99,351030,100,0.93,3510,3540,3510,4605,2485,3545,3510.30,1.90,0,-99,3585,3565,3545,3525,3505,3575,3535,172,1060,500,2620,5,1,31900000,1120,5.25,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3610,-2.77,20250227,3340,5.09,20250203,5390,-34.88,20240906,3200,9.69,20241209,0.65,N,089470,500,172 억,,604787,N,N,5,N,00,N 20250306,160652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,38020540,10727,139.53,3535,3565,3525,4605,2485,3545,3544.38,1.90,0,-211,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1131,5.31,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N 20250306,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-5,5,-0.14,37878740,10687,139.01,3535,3565,3525,4605,2485,3545,3544.38,1.90,0,-200,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1129,5.30,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N 20250306,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,5,2,0.14,34905390,9848,128.10,3535,3565,3525,4605,2485,3545,3544.41,1.90,0,-196,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1132,5.31,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,3610,-1.66,20250227,3340,6.29,20250203,5390,-34.14,20240906,3200,10.94,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N diff --git a/089590/price/prices-20250301.csv b/089590/price/prices-20250301.csv index d4eae1c4394a..c0c25f94ba57 100644 --- a/089590/price/prices-20250301.csv +++ b/089590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,60,2,0.85,1370254555,192283,100.20,7050,7220,6960,9210,4970,7090,7126.24,5.97,31514,32097,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5766,4.12,1.84,12,0.24,1737.00,3889.00,11550,20240401,-38.10,6920,20241230,3.32,7850,-8.92,20250107,6960,2.73,20250307,11550,-38.10,20240401,6920,3.32,20241230,0.27,N,089590,1000,806 억,,2407442,N,N,397,N,00,N +20250307,150657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,10,2,0.14,1248731345,175186,91.30,7050,7220,6960,9210,4970,7090,7128.03,5.98,35749,35125,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5726,4.09,1.83,12,0.22,1737.00,3889.00,11550,20240401,-38.53,6920,20241230,2.60,7850,-9.55,20250107,6960,2.01,20250307,11550,-38.53,20240401,6920,2.60,20241230,0.27,N,089590,1000,806 억,,2411677,N,N,397,N,00,N +20250307,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,40,2,0.56,1085927410,152289,79.36,7050,7220,6960,9210,4970,7090,7130.70,5.98,34833,34397,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5750,4.10,1.83,12,0.19,1737.00,3889.00,11550,20240401,-38.27,6920,20241230,3.03,7850,-9.17,20250107,6960,2.44,20250307,11550,-38.27,20240401,6920,3.03,20241230,0.27,N,089590,1000,806 억,,2410761,N,N,397,N,00,N +20250307,130656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,50,2,0.71,997722720,139934,72.92,7050,7220,6960,9210,4970,7090,7129.95,5.98,34963,34577,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5758,4.11,1.84,12,0.17,1737.00,3889.00,11550,20240401,-38.18,6920,20241230,3.18,7850,-9.04,20250107,6960,2.59,20250307,11550,-38.18,20240401,6920,3.18,20241230,0.27,N,089590,1000,806 억,,2410891,N,N,397,N,00,N +20250307,120657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,70,2,0.99,924261230,129656,67.57,7050,7220,6960,9210,4970,7090,7128.57,5.98,34036,34029,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5774,4.12,1.84,12,0.16,1737.00,3889.00,11550,20240401,-38.01,6920,20241230,3.47,7850,-8.79,20250107,6960,2.87,20250307,11550,-38.01,20240401,6920,3.47,20241230,0.27,N,089590,1000,806 억,,2409964,N,N,397,N,00,N +20250307,110655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7190,100,2,1.41,740902320,104114,54.26,7050,7220,6960,9210,4970,7090,7116.26,5.96,28222,27500,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5798,4.14,1.85,12,0.13,1737.00,3889.00,11550,20240401,-37.75,6920,20241230,3.90,7850,-8.41,20250107,6960,3.30,20250307,11550,-37.75,20240401,6920,3.90,20241230,0.27,N,089590,1000,806 억,,2404150,N,N,397,N,00,N +20250307,100653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,10,2,0.14,335413285,47612,24.81,7050,7170,6960,9210,4970,7090,7044.72,5.93,13835,12511,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5726,4.09,1.83,12,0.06,1737.00,3889.00,11550,20240401,-38.53,6920,20241230,2.60,7850,-9.55,20250107,6960,2.01,20250307,11550,-38.53,20240401,6920,2.60,20241230,0.27,N,089590,1000,806 억,,2389763,N,N,397,N,00,N +20250307,090658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,-50,5,-0.71,104078080,14781,7.70,7050,7170,7010,9210,4970,7090,7041.34,5.90,1487,1555,7163,7126,7083,7046,7003,7145,7065,806,2120,1000,5240,10,1,80640985,5677,4.05,1.81,12,0.02,1737.00,3889.00,11550,20240401,-39.05,6920,20241230,1.73,7850,-10.32,20250107,7010,0.43,20250307,11550,-39.05,20240401,6920,1.73,20241230,0.27,N,089590,1000,806 억,,2377415,N,N,397,N,00,N 20250306,160652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,50,2,0.71,1348732625,190426,103.06,7040,7120,7040,9150,4930,7040,7082.71,5.89,-10972,-11090,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5717,4.08,1.82,12,0.24,1737.00,3889.00,11550,20240401,-38.61,6920,20241230,2.46,7850,-9.68,20250107,7010,1.14,20250304,11550,-38.61,20240401,6920,2.46,20241230,0.26,N,089590,1000,806 억,,2375928,N,N,397,N,00,N 20250306,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,70,2,0.99,1198722985,169265,91.61,7040,7120,7040,9150,4930,7040,7081.93,5.91,-6284,-8019,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5734,4.09,1.83,12,0.21,1737.00,3889.00,11550,20240401,-38.44,6920,20241230,2.75,7850,-9.43,20250107,7010,1.43,20250304,11550,-38.44,20240401,6920,2.75,20241230,0.26,N,089590,1000,806 억,,2380616,N,N,0,N,00,N 20250306,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7080,40,2,0.57,971677320,137261,74.29,7040,7120,7040,9150,4930,7040,7079.05,5.93,4537,1532,7173,7106,7063,6996,6953,7140,7030,806,2110,1000,5200,10,1,80640985,5709,4.08,1.82,12,0.17,1737.00,3889.00,11550,20240401,-38.70,6920,20241230,2.31,7850,-9.81,20250107,7010,1.00,20250304,11550,-38.70,20240401,6920,2.31,20241230,0.26,N,089590,1000,806 억,,2391437,N,N,0,N,00,N diff --git a/089600/price/prices-20250301.csv b/089600/price/prices-20250301.csv index c58d2c365308..1ae145292001 100644 --- a/089600/price/prices-20250301.csv +++ b/089600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14680,200,2,1.38,513375410,35170,191.34,14460,14710,14370,18820,10140,14480,14596.96,4.70,0,641,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1698,10.16,0.77,12,0.30,1445.00,19122.00,24600,20240304,-40.33,13420,20250213,9.39,16240,-9.61,20250220,13420,9.39,20250213,23900,-38.58,20240411,13420,9.39,20250213,1.78,N,089600,500,59 억,,543516,N,N,5,N,00,N +20250307,150658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14520,40,2,0.28,441542880,30269,164.68,14460,14700,14370,18820,10140,14480,14587.30,4.70,0,-2037,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1680,10.05,0.76,12,0.26,1445.00,19122.00,24600,20240304,-40.98,13420,20250213,8.20,16240,-10.59,20250220,13420,8.20,20250213,23900,-39.25,20240411,13420,8.20,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,140655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,170,2,1.17,305665180,20918,113.80,14460,14700,14370,18820,10140,14480,14612.54,4.70,0,3399,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1695,10.14,0.77,12,0.18,1445.00,19122.00,24600,20240304,-40.45,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,23900,-38.70,20240411,13420,9.17,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,130657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,170,2,1.17,236848210,16227,88.28,14460,14690,14370,18820,10140,14480,14595.93,4.70,0,5109,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1695,10.14,0.77,12,0.14,1445.00,19122.00,24600,20240304,-40.45,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,23900,-38.70,20240411,13420,9.17,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,120657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,170,2,1.17,193782865,13289,72.30,14460,14660,14370,18820,10140,14480,14582.20,4.70,0,5291,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1695,10.14,0.77,12,0.11,1445.00,19122.00,24600,20240304,-40.45,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,23900,-38.70,20240411,13420,9.17,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,110656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14640,160,2,1.10,148989685,10225,55.63,14460,14660,14370,18820,10140,14480,14571.12,4.70,0,5608,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1694,10.13,0.77,12,0.09,1445.00,19122.00,24600,20240304,-40.49,13420,20250213,9.09,16240,-9.85,20250220,13420,9.09,20250213,23900,-38.74,20240411,13420,9.09,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,100654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14560,80,2,0.55,67458050,4647,25.28,14460,14570,14370,18820,10140,14480,14516.47,4.70,0,3141,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1684,10.08,0.76,12,0.04,1445.00,19122.00,24600,20240304,-40.81,13420,20250213,8.49,16240,-10.34,20250220,13420,8.49,20250213,23900,-39.08,20240411,13420,8.49,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N +20250307,090658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,-60,5,-0.41,1762150,122,0.66,14460,14460,14420,18820,10140,14480,14443.85,4.70,0,18,14620,14550,14420,14350,14220,14585,14385,60,4340,500,10420,10,1,11568163,1668,9.98,0.75,12,0.00,1445.00,19122.00,24600,20240304,-41.38,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,23900,-39.67,20240411,13420,7.45,20250213,1.78,N,089600,500,59 억,,543516,N,N,84,N,00,N 20250306,160652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,80,2,0.56,261860500,18153,92.24,14410,14490,14290,18720,10080,14400,14425.12,4.60,0,2438,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.16,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.81,N,089600,500,59 억,,532494,N,N,84,N,00,N 20250306,150651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,50,2,0.35,232240680,16103,81.82,14410,14490,14290,18720,10080,14400,14422.20,4.60,0,1576,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1672,10.00,0.76,12,0.14,1445.00,19122.00,24600,20240304,-41.26,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N 20250306,140650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,80,2,0.56,197376310,13688,69.55,14410,14490,14290,18720,10080,14400,14419.66,4.60,0,1860,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.12,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N diff --git a/089790/price/prices-20250301.csv b/089790/price/prices-20250301.csv index e938794edf40..9fa3722ded93 100644 --- a/089790/price/prices-20250301.csv +++ b/089790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,-75,5,-1.82,175306104,42334,96.71,4180,4235,4050,5360,2890,4125,4141.03,1.92,0,6008,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,418,7.61,0.61,12,0.41,532.00,6627.00,11360,20240412,-64.35,3025,20241209,33.88,6650,-39.10,20250110,3555,13.92,20250102,11360,-64.35,20240412,3025,33.88,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,-65,5,-1.58,163502114,39425,90.06,4180,4235,4050,5360,2890,4125,4147.17,1.92,0,5721,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,419,7.63,0.61,12,0.38,532.00,6627.00,11360,20240412,-64.26,3025,20241209,34.21,6650,-38.95,20250110,3555,14.21,20250102,11360,-64.26,20240412,3025,34.21,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-15,5,-0.36,139563379,33548,76.64,4180,4235,4050,5360,2890,4125,4160.11,1.92,0,4055,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,424,7.73,0.62,12,0.33,532.00,6627.00,11360,20240412,-63.82,3025,20241209,35.87,6650,-38.20,20250110,3555,15.61,20250102,11360,-63.82,20240412,3025,35.87,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,130657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,0,3,0.00,133671649,32125,73.38,4180,4235,4050,5360,2890,4125,4160.99,1.92,0,3864,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,426,7.75,0.62,12,0.31,532.00,6627.00,11360,20240412,-63.69,3025,20241209,36.36,6650,-37.97,20250110,3555,16.03,20250102,11360,-63.69,20240412,3025,36.36,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,20,2,0.48,124312489,29841,68.17,4180,4235,4050,5360,2890,4125,4165.83,1.92,0,4719,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,428,7.79,0.63,12,0.29,532.00,6627.00,11360,20240412,-63.51,3025,20241209,37.02,6650,-37.67,20250110,3555,16.60,20250102,11360,-63.51,20240412,3025,37.02,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,60,2,1.45,99586975,23847,54.48,4180,4235,4105,5360,2890,4125,4176.08,1.92,0,5790,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,432,7.87,0.63,12,0.23,532.00,6627.00,11360,20240412,-63.16,3025,20241209,38.35,6650,-37.07,20250110,3555,17.72,20250102,11360,-63.16,20240412,3025,38.35,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,75,2,1.82,74524460,17864,40.81,4180,4235,4105,5360,2890,4125,4171.77,1.92,0,4261,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,433,7.89,0.63,12,0.17,532.00,6627.00,11360,20240412,-63.03,3025,20241209,38.84,6650,-36.84,20250110,3555,18.14,20250102,11360,-63.03,20240412,3025,38.84,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N +20250307,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,35,2,0.85,14264995,3417,7.81,4180,4180,4140,5360,2890,4125,4174.71,1.92,0,345,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,429,7.82,0.63,12,0.03,532.00,6627.00,11360,20240412,-63.38,3025,20241209,37.52,6650,-37.44,20250110,3555,17.02,20250102,11360,-63.38,20240412,3025,37.52,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N 20250306,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-115,5,-2.71,167537432,40042,139.73,4240,4310,4125,5510,2970,4240,4184.04,2.11,0,-18426,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,426,7.75,0.62,12,0.39,532.00,6627.00,11360,20240412,-63.69,3025,20241209,36.36,6650,-37.97,20250110,3555,16.03,20250102,11360,-63.69,20240412,3025,36.36,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N 20250306,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-100,5,-2.36,147935752,35299,123.18,4240,4310,4140,5510,2970,4240,4190.93,2.11,0,-18072,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,427,7.78,0.62,12,0.34,532.00,6627.00,11360,20240412,-63.56,3025,20241209,36.86,6650,-37.74,20250110,3555,16.46,20250102,11360,-63.56,20240412,3025,36.86,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N 20250306,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-80,5,-1.89,119647033,28511,99.49,4240,4310,4155,5510,2970,4240,4196.52,2.11,0,-13886,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,429,7.82,0.63,12,0.28,532.00,6627.00,11360,20240412,-63.38,3025,20241209,37.52,6650,-37.44,20250110,3555,17.02,20250102,11360,-63.38,20240412,3025,37.52,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N diff --git a/089850/price/prices-20250301.csv b/089850/price/prices-20250301.csv index a55e39e1ca9e..1ad0af631d89 100644 --- a/089850/price/prices-20250301.csv +++ b/089850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-30,5,-0.46,104733165,16418,71.94,6410,6480,6320,8420,4540,6480,6379.16,4.59,0,-894,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,950,5.05,0.74,12,0.11,1276.00,8679.00,11930,20240426,-45.93,6050,20241209,6.61,7210,-10.54,20250103,6050,6.61,20250203,20000,-67.75,20240329,6050,6.61,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-140,5,-2.16,94885835,14878,65.19,6410,6480,6320,8420,4540,6480,6377.59,4.59,0,-165,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,934,4.97,0.73,12,0.10,1276.00,8679.00,11930,20240426,-46.86,6050,20241209,4.79,7210,-12.07,20250103,6050,4.79,20250203,20000,-68.30,20240329,6050,4.79,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-120,5,-1.85,90941180,14258,62.47,6410,6480,6320,8420,4540,6480,6378.26,4.59,0,301,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,937,4.98,0.73,12,0.10,1276.00,8679.00,11930,20240426,-46.69,6050,20241209,5.12,7210,-11.79,20250103,6050,5.12,20250203,20000,-68.20,20240329,6050,5.12,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,76051000,11912,52.19,6410,6480,6320,8420,4540,6480,6384.40,4.59,0,251,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,940,5.00,0.74,12,0.08,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,7210,-11.51,20250103,6050,5.45,20250203,20000,-68.10,20240329,6050,5.45,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,120657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,59262500,9274,40.63,6410,6480,6320,8420,4540,6480,6390.18,4.59,0,130,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,940,5.00,0.74,12,0.06,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,7210,-11.51,20250103,6050,5.45,20250203,20000,-68.10,20240329,6050,5.45,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-80,5,-1.23,40780330,6376,27.94,6410,6480,6320,8420,4540,6480,6395.91,4.59,0,-73,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,943,5.02,0.74,12,0.04,1276.00,8679.00,11930,20240426,-46.35,6050,20241209,5.79,7210,-11.23,20250103,6050,5.79,20250203,20000,-68.00,20240329,6050,5.79,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-50,5,-0.77,20347120,3198,14.01,6410,6460,6320,8420,4540,6480,6362.45,4.59,0,176,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,947,5.04,0.74,12,0.02,1276.00,8679.00,11930,20240426,-46.10,6050,20241209,6.28,7210,-10.82,20250103,6050,6.28,20250203,20000,-67.85,20240329,6050,6.28,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N +20250307,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-90,5,-1.39,18216210,2866,12.56,6410,6420,6320,8420,4540,6480,6355.97,4.59,0,165,6693,6586,6483,6376,6273,6535,6325,74,1940,500,4660,10,1,14730199,941,5.01,0.74,12,0.02,1276.00,8679.00,11930,20240426,-46.44,6050,20241209,5.62,7210,-11.37,20250103,6050,5.62,20250203,20000,-68.05,20240329,6050,5.62,20241209,1.44,N,089850,500,73 억,,676129,N,N,0,N,00,N 20250306,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,30,2,0.47,147443445,22807,314.67,6500,6590,6380,8380,4520,6450,6464.83,4.63,0,-5427,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,955,5.08,0.75,12,0.15,1276.00,8679.00,11930,20240426,-45.68,6050,20241209,7.11,7210,-10.12,20250103,6050,7.11,20250203,20000,-67.60,20240329,6050,7.11,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N 20250306,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,10,2,0.16,142347750,22018,303.78,6500,6590,6380,8380,4520,6450,6465.06,4.63,0,-5043,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,952,5.06,0.74,12,0.15,1276.00,8679.00,11930,20240426,-45.85,6050,20241209,6.78,7210,-10.40,20250103,6050,6.78,20250203,20000,-67.70,20240329,6050,6.78,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N 20250306,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,0,3,0.00,133007040,20566,283.75,6500,6590,6380,8380,4520,6450,6467.33,4.63,0,-4640,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,950,5.05,0.74,12,0.14,1276.00,8679.00,11930,20240426,-45.93,6050,20241209,6.61,7210,-10.54,20250103,6050,6.61,20250203,20000,-67.75,20240329,6050,6.61,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N diff --git a/089860/price/prices-20250301.csv b/089860/price/prices-20250301.csv index 7fa64304d6b2..3b92ddb921ef 100644 --- a/089860/price/prices-20250301.csv +++ b/089860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-200,5,-0.69,1056114875,36759,100.62,29050,29100,28550,37750,20350,29050,28730.73,6.09,0,-5197,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10475,8.81,0.77,12,0.10,3275.00,37351.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,2,N,00,N +20250307,150659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28600,-450,5,-1.55,961429300,33462,91.60,29050,29100,28550,37750,20350,29050,28731.97,6.09,0,-4087,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10384,8.73,0.77,12,0.09,3275.00,37351.00,35950,20241209,-20.45,26400,20240417,8.33,30250,-5.45,20250106,26700,7.12,20250116,35950,-20.45,20241209,26400,8.33,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,140656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28650,-400,5,-1.38,801976650,27892,76.35,29050,29100,28550,37750,20350,29050,28752.93,6.09,0,-3260,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10403,8.75,0.77,12,0.08,3275.00,37351.00,35950,20241209,-20.31,26400,20240417,8.52,30250,-5.29,20250106,26700,7.30,20250116,35950,-20.31,20241209,26400,8.52,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,130657,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28750,-300,5,-1.03,450415025,15637,42.80,29050,29100,28650,37750,20350,29050,28804.44,6.09,0,-3783,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10439,8.78,0.77,12,0.04,3275.00,37351.00,35950,20241209,-20.03,26400,20240417,8.90,30250,-4.96,20250106,26700,7.68,20250116,35950,-20.03,20241209,26400,8.90,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,120658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28750,-300,5,-1.03,265613225,9201,25.19,29050,29100,28750,37750,20350,29050,28867.86,6.09,0,-3040,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10439,8.78,0.77,12,0.03,3275.00,37351.00,35950,20241209,-20.03,26400,20240417,8.90,30250,-4.96,20250106,26700,7.68,20250116,35950,-20.03,20241209,26400,8.90,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,110656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28800,-250,5,-0.86,186065075,6441,17.63,29050,29100,28800,37750,20350,29050,28887.61,6.09,0,-1725,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10457,8.79,0.77,12,0.02,3275.00,37351.00,35950,20241209,-19.89,26400,20240417,9.09,30250,-4.79,20250106,26700,7.87,20250116,35950,-19.89,20241209,26400,9.09,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,100654,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,-100,5,-0.34,60345725,2084,5.70,29050,29100,28900,37750,20350,29050,28956.68,6.09,0,-45,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10512,8.84,0.78,12,0.01,3275.00,37351.00,35950,20241209,-19.47,26400,20240417,9.66,30250,-4.30,20250106,26700,8.43,20250116,35950,-19.47,20241209,26400,9.66,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N +20250307,090659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,-100,5,-0.34,5891600,203,0.56,29050,29100,28900,37750,20350,29050,29022.66,6.09,0,-73,29816,29432,29066,28682,28316,29625,28875,1832,8700,5000,22070,50,1,36309388,10512,8.84,0.78,12,0.00,3275.00,37351.00,35950,20241209,-19.47,26400,20240417,9.66,30250,-4.30,20250106,26700,8.43,20250116,35950,-19.47,20241209,26400,9.66,20240417,0.18,N,089860,5000,1831 억,,2212771,N,N,76,N,00,N 20250306,160653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,150,2,0.52,1059044650,36487,90.59,28900,29450,28700,37550,20250,28900,29025.22,6.07,0,8400,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10548,8.87,0.78,12,0.10,3275.00,37351.00,35950,20241209,-19.19,26400,20240417,10.04,30250,-3.97,20250106,26700,8.80,20250116,35950,-19.19,20241209,26400,10.04,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,76,N,00,N 20250306,150652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29025,125,2,0.43,860764900,29624,73.55,28900,29450,28800,37550,20250,28900,29056.34,6.07,0,7831,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10539,8.86,0.78,12,0.08,3275.00,37351.00,35950,20241209,-19.26,26400,20240417,9.94,30250,-4.05,20250106,26700,8.71,20250116,35950,-19.26,20241209,26400,9.94,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N 20250306,140651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,0,3,0.00,683177225,23473,58.28,28900,29450,28900,37550,20250,28900,29104.81,6.07,0,7200,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10493,8.82,0.77,12,0.06,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N diff --git a/089890/price/prices-20250301.csv b/089890/price/prices-20250301.csv index e3759a634a72..2adc05d9c3a0 100644 --- a/089890/price/prices-20250301.csv +++ b/089890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,270,2,3.53,1911244475,235351,443.24,7600,8500,7540,9930,5350,7640,8122.31,0.00,0,24682,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1312,18.83,1.97,12,1.42,420.00,4006.00,19920,20240627,-60.29,5770,20241209,37.09,9600,-17.60,20250219,6420,23.21,20250203,19920,-60.29,20240627,5770,37.09,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,240,2,3.14,1868385595,229907,432.99,7600,8500,7540,9930,5350,7640,8128.19,0.00,0,24316,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1307,18.76,1.97,12,1.39,420.00,4006.00,19920,20240627,-60.44,5770,20241209,36.57,9600,-17.92,20250219,6420,22.74,20250203,19920,-60.44,20240627,5770,36.57,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7830,190,2,2.49,1731908575,212541,400.28,7600,8500,7540,9930,5350,7640,8150.27,0.00,0,22988,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1299,18.64,1.95,12,1.28,420.00,4006.00,19920,20240627,-60.69,5770,20241209,35.70,9600,-18.44,20250219,6420,21.96,20250203,19920,-60.69,20240627,5770,35.70,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,130658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8030,390,2,5.10,1529472745,187205,352.57,7600,8500,7540,9930,5350,7640,8172.03,0.00,0,20077,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1332,19.12,2.00,12,1.13,420.00,4006.00,19920,20240627,-59.69,5770,20241209,39.17,9600,-16.35,20250219,6420,25.08,20250203,19920,-59.69,20240627,5770,39.17,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,290,2,3.80,1493933895,182769,344.21,7600,8500,7540,9930,5350,7640,8175.94,0.00,0,20475,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1315,18.88,1.98,12,1.10,420.00,4006.00,19920,20240627,-60.19,5770,20241209,37.44,9600,-17.40,20250219,6420,23.52,20250203,19920,-60.19,20240627,5770,37.44,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,110657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8120,480,2,6.28,1329960600,162286,305.63,7600,8500,7540,9930,5350,7640,8197.57,0.00,0,22935,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1347,19.33,2.03,12,0.98,420.00,4006.00,19920,20240627,-59.24,5770,20241209,40.73,9600,-15.42,20250219,6420,26.48,20250203,19920,-59.24,20240627,5770,40.73,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,100655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8070,430,2,5.63,701498710,86417,162.75,7600,8350,7540,9930,5350,7640,8121.50,0.00,0,4008,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1338,19.21,2.01,12,0.52,420.00,4006.00,19920,20240627,-59.49,5770,20241209,39.86,9600,-15.94,20250219,6420,25.70,20250203,19920,-59.49,20240627,5770,39.86,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N +20250307,090659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,40,2,0.52,35762920,4704,8.86,7600,7790,7540,9930,5350,7640,7596.13,0.00,0,-294,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1274,18.29,1.92,12,0.03,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N 20250306,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7640,-140,5,-1.80,393602645,50991,104.08,7890,7890,7620,10110,5450,7780,7719.06,0.00,0,-13497,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1267,18.19,1.91,12,0.31,420.00,4006.00,19920,20240627,-61.65,5770,20241209,32.41,9600,-20.42,20250219,6420,19.00,20250203,19920,-61.65,20240627,5770,32.41,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N 20250306,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,-100,5,-1.29,365517475,47316,96.58,7890,7890,7620,10110,5450,7780,7725.03,0.00,0,-13578,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1274,18.29,1.92,12,0.29,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N 20250306,140651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7620,-160,5,-2.06,329983985,42672,87.10,7890,7890,7620,10110,5450,7780,7733.03,0.00,0,-12099,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1264,18.14,1.90,12,0.26,420.00,4006.00,19920,20240627,-61.75,5770,20241209,32.06,9600,-20.62,20250219,6420,18.69,20250203,19920,-61.75,20240627,5770,32.06,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N diff --git a/089970/price/prices-20250301.csv b/089970/price/prices-20250301.csv index b9d8c04d2284..de7abcfb4ee1 100644 --- a/089970/price/prices-20250301.csv +++ b/089970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,-270,5,-2.79,597107350,63238,10.69,9370,9720,9230,12570,6770,9670,9442.22,1.48,0,-1905,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2263,-34.43,1.66,12,0.26,-273.00,5679.00,20950,20240613,-55.13,5500,20241209,70.91,10460,-10.13,20250306,6640,41.57,20250102,20950,-55.13,20240613,5500,70.91,20241209,1.47,N,089970,100,24 억,,355750,N,N,134,N,00,N +20250307,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9300,-370,5,-3.83,553667510,58592,9.90,9370,9720,9230,12570,6770,9670,9449.54,1.48,0,-1170,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2239,-34.07,1.64,12,0.24,-273.00,5679.00,20950,20240613,-55.61,5500,20241209,69.09,10460,-11.09,20250306,6640,40.06,20250102,20950,-55.61,20240613,5500,69.09,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,140657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9390,-280,5,-2.90,435000830,45849,7.75,9370,9720,9370,12570,6770,9670,9487.68,1.48,0,101,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2261,-34.40,1.65,12,0.19,-273.00,5679.00,20950,20240613,-55.18,5500,20241209,70.73,10460,-10.23,20250306,6640,41.42,20250102,20950,-55.18,20240613,5500,70.73,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,130658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9530,-140,5,-1.45,343181920,36132,6.11,9370,9720,9370,12570,6770,9670,9498.01,1.48,0,1677,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2294,-34.91,1.68,12,0.15,-273.00,5679.00,20950,20240613,-54.51,5500,20241209,73.27,10460,-8.89,20250306,6640,43.52,20250102,20950,-54.51,20240613,5500,73.27,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9440,-230,5,-2.38,301288400,31718,5.36,9370,9720,9370,12570,6770,9670,9498.97,1.48,0,616,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2273,-34.58,1.66,12,0.13,-273.00,5679.00,20950,20240613,-54.94,5500,20241209,71.64,10460,-9.75,20250306,6640,42.17,20250102,20950,-54.94,20240613,5500,71.64,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,110657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,-200,5,-2.07,240282340,25266,4.27,9370,9720,9370,12570,6770,9670,9510.11,1.48,0,3513,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2280,-34.69,1.67,12,0.10,-273.00,5679.00,20950,20240613,-54.80,5500,20241209,72.18,10460,-9.46,20250306,6640,42.62,20250102,20950,-54.80,20240613,5500,72.18,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,100655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9480,-190,5,-1.96,168490320,17701,2.99,9370,9720,9370,12570,6770,9670,9518.69,1.48,0,3244,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2282,-34.73,1.67,12,0.07,-273.00,5679.00,20950,20240613,-54.75,5500,20241209,72.36,10460,-9.37,20250306,6640,42.77,20250102,20950,-54.75,20240613,5500,72.36,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N +20250307,090659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9550,-120,5,-1.24,30133630,3166,0.54,9370,9640,9370,12570,6770,9670,9517.89,1.48,0,965,11063,10366,9763,9066,8463,10715,9415,24,2900,100,6760,10,1,24075595,2299,-34.98,1.68,12,0.01,-273.00,5679.00,20950,20240613,-54.42,5500,20241209,73.64,10460,-8.70,20250306,6640,43.83,20250102,20950,-54.42,20240613,5500,73.64,20241209,1.47,N,089970,100,24 억,,355750,N,N,17,N,00,N 20250306,160654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,160,2,1.68,5743420780,591624,694.19,9510,10460,9160,12360,6660,9510,9707.90,1.89,0,-98386,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2328,-35.42,1.70,12,2.46,-273.00,5679.00,20950,20240613,-53.84,5500,20241209,75.82,10460,-7.55,20250306,6640,45.63,20250102,20950,-53.84,20240613,5500,75.82,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N 20250306,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,260,2,2.73,5554443865,572129,671.32,9510,10460,9160,12360,6660,9510,9708.38,1.89,0,-96705,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2352,-35.79,1.72,12,2.38,-273.00,5679.00,20950,20240613,-53.37,5500,20241209,77.64,10460,-6.60,20250306,6640,47.14,20250102,20950,-53.37,20240613,5500,77.64,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N 20250306,140652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,80,2,0.84,4936335235,507964,596.03,9510,10460,9160,12360,6660,9510,9717.88,1.89,0,-82044,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2309,-35.13,1.69,12,2.11,-273.00,5679.00,20950,20240613,-54.22,5500,20241209,74.36,10460,-8.32,20250306,6640,44.43,20250102,20950,-54.22,20240613,5500,74.36,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N diff --git a/089980/price/prices-20250301.csv b/089980/price/prices-20250301.csv index fbcf13834998..1d7598c78c2e 100644 --- a/089980/price/prices-20250301.csv +++ b/089980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15820,120,2,0.76,553594400,35217,53.43,15680,15850,15540,20400,10990,15700,15719.52,3.18,0,-3037,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2529,21.09,1.28,12,0.22,750.00,12348.00,29350,20240531,-46.10,14530,20250210,8.88,19640,-19.45,20250106,14530,8.88,20250210,29350,-46.10,20240531,14530,8.88,20250210,2.04,N,089980,500,79 억,,509131,N,N,106,N,00,N +20250307,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15750,50,2,0.32,487198840,31008,47.04,15680,15850,15540,20400,10990,15700,15712.04,3.18,0,-3042,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2518,21.00,1.28,12,0.19,750.00,12348.00,29350,20240531,-46.34,14530,20250210,8.40,19640,-19.81,20250106,14530,8.40,20250210,29350,-46.34,20240531,14530,8.40,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15720,20,2,0.13,364063230,23193,35.19,15680,15850,15540,20400,10990,15700,15697.12,3.18,0,-2508,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2513,20.96,1.27,12,0.15,750.00,12348.00,29350,20240531,-46.44,14530,20250210,8.19,19640,-19.96,20250106,14530,8.19,20250210,29350,-46.44,20240531,14530,8.19,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,130658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15710,10,2,0.06,288867570,18419,27.94,15680,15850,15540,20400,10990,15700,15683.13,3.18,0,-2645,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2512,20.95,1.27,12,0.12,750.00,12348.00,29350,20240531,-46.47,14530,20250210,8.12,19640,-20.01,20250106,14530,8.12,20250210,29350,-46.47,20240531,14530,8.12,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,120659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,0,3,0.00,248331890,15833,24.02,15680,15850,15540,20400,10990,15700,15684.45,3.18,0,-1041,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2510,20.93,1.27,12,0.10,750.00,12348.00,29350,20240531,-46.51,14530,20250210,8.05,19640,-20.06,20250106,14530,8.05,20250210,29350,-46.51,20240531,14530,8.05,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,110657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15730,30,2,0.19,187575560,11960,18.15,15680,15850,15540,20400,10990,15700,15683.58,3.18,0,-1020,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2515,20.97,1.27,12,0.07,750.00,12348.00,29350,20240531,-46.41,14530,20250210,8.26,19640,-19.91,20250106,14530,8.26,20250210,29350,-46.41,20240531,14530,8.26,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,100655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15670,-30,5,-0.19,68310170,4369,6.63,15680,15850,15540,20400,10990,15700,15635.20,3.18,0,-1234,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2505,20.89,1.27,12,0.03,750.00,12348.00,29350,20240531,-46.61,14530,20250210,7.85,19640,-20.21,20250106,14530,7.85,20250210,29350,-46.61,20240531,14530,7.85,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N +20250307,090659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15620,-80,5,-0.51,25897430,1655,2.51,15680,15850,15540,20400,10990,15700,15647.99,3.18,0,-1041,16300,16000,15850,15550,15400,15925,15475,80,4700,500,11300,10,1,15989037,2497,20.83,1.26,12,0.01,750.00,12348.00,29350,20240531,-46.78,14530,20250210,7.50,19640,-20.47,20250106,14530,7.50,20250210,29350,-46.78,20240531,14530,7.50,20250210,2.04,N,089980,500,79 억,,509131,N,N,86,N,00,N 20250306,160654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,-310,5,-1.94,1048412315,65659,69.28,16010,16150,15700,20800,11210,16010,15967.62,3.20,0,-3241,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2510,20.93,1.27,12,0.41,750.00,12348.00,29350,20240531,-46.51,14530,20250210,8.05,19640,-20.06,20250106,14530,8.05,20250210,29350,-46.51,20240531,14530,8.05,20250210,2.03,N,089980,500,79 억,,512349,N,N,86,N,00,N 20250306,150653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15840,-170,5,-1.06,1003487205,62801,66.27,16010,16150,15750,20800,11210,16010,15978.84,3.20,0,-1619,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2533,21.12,1.28,12,0.39,750.00,12348.00,29350,20240531,-46.03,14530,20250210,9.02,19640,-19.35,20250106,14530,9.02,20250210,29350,-46.03,20240531,14530,9.02,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N 20250306,140652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15940,-70,5,-0.44,823376470,51428,54.27,16010,16150,15870,20800,11210,16010,16010.28,3.20,0,4693,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2549,21.25,1.29,12,0.32,750.00,12348.00,29350,20240531,-45.69,14530,20250210,9.70,19640,-18.84,20250106,14530,9.70,20250210,29350,-45.69,20240531,14530,9.70,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N diff --git a/090080/price/prices-20250301.csv b/090080/price/prices-20250301.csv index b8f06e8adadc..3aa79b55e37c 100644 --- a/090080/price/prices-20250301.csv +++ b/090080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1228,-147,5,-10.69,3550592796,2774400,162.69,1351,1372,1203,1787,963,1375,1279.46,1.31,0,59880,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,674,18.61,1.55,12,5.05,66.00,790.00,1500,20250304,-18.13,760,20241210,61.58,1500,-18.13,20250304,867,41.64,20250102,1500,-18.13,20250304,760,61.58,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,150700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1229,-146,5,-10.62,3345337405,2607402,152.90,1351,1372,1203,1787,963,1375,1282.68,1.31,0,127138,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,675,18.62,1.56,12,4.75,66.00,790.00,1500,20250304,-18.07,760,20241210,61.71,1500,-18.07,20250304,867,41.75,20250102,1500,-18.07,20250304,760,61.71,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,140657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,-159,5,-11.56,1910015033,1445354,84.75,1351,1372,1216,1787,963,1375,1321.14,1.31,0,1937,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,668,18.42,1.54,12,2.63,66.00,790.00,1500,20250304,-18.93,760,20241210,60.00,1500,-18.93,20250304,867,40.25,20250102,1500,-18.93,20250304,760,60.00,20241210,0.32,N,090080,500,274 억,,716478,Y,N,5,N,00,N +20250307,130659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1324,-51,5,-3.71,1439255168,1079680,63.31,1351,1372,1310,1787,963,1375,1332.67,1.31,0,-31111,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,727,20.06,1.68,12,1.97,66.00,790.00,1500,20250304,-11.73,760,20241210,74.21,1500,-11.73,20250304,867,52.71,20250102,1500,-11.73,20250304,760,74.21,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1321,-54,5,-3.93,1319260694,988617,57.97,1351,1372,1310,1787,963,1375,1334.06,1.31,0,-29228,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,725,20.02,1.67,12,1.80,66.00,790.00,1500,20250304,-11.93,760,20241210,73.82,1500,-11.93,20250304,867,52.36,20250102,1500,-11.93,20250304,760,73.82,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,110657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1317,-58,5,-4.22,1087395655,813042,47.68,1351,1372,1310,1787,963,1375,1337.00,1.31,0,-7149,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,723,19.95,1.67,12,1.48,66.00,790.00,1500,20250304,-12.20,760,20241210,73.29,1500,-12.20,20250304,867,51.90,20250102,1500,-12.20,20250304,760,73.29,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,100655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1351,-24,5,-1.75,492985811,364925,21.40,1351,1372,1331,1787,963,1375,1350.29,1.31,0,-626,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,742,20.47,1.71,12,0.66,66.00,790.00,1500,20250304,-9.93,760,20241210,77.76,1500,-9.93,20250304,867,55.82,20250102,1500,-9.93,20250304,760,77.76,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N +20250307,090700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1360,-15,5,-1.09,193506819,142237,8.34,1351,1372,1347,1787,963,1375,1359.42,1.31,0,-12950,1453,1413,1372,1332,1291,1434,1353,275,412,500,960,1,1,54902259,747,20.61,1.72,12,0.26,66.00,790.00,1500,20250304,-9.33,760,20241210,78.95,1500,-9.33,20250304,867,56.86,20250102,1500,-9.33,20250304,760,78.95,20241210,0.32,N,090080,500,274 억,,716478,N,N,5,N,00,N 20250306,160654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1375,-1,5,-0.07,2294340751,1667663,77.00,1367,1412,1331,1788,964,1376,1375.78,1.30,0,5775,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,755,20.83,1.74,12,3.04,66.00,790.00,1500,20250304,-8.33,760,20241210,80.92,1500,-8.33,20250304,867,58.59,20250102,1500,-8.33,20250304,760,80.92,20241210,0.24,N,090080,500,274 억,,714371,N,N,5,N,00,N 20250306,150653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1398,22,2,1.60,2062848680,1500537,69.28,1367,1412,1331,1788,964,1376,1374.74,1.30,0,38728,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,768,21.18,1.77,12,2.73,66.00,790.00,1500,20250304,-6.80,760,20241210,83.95,1500,-6.80,20250304,867,61.25,20250102,1500,-6.80,20250304,760,83.95,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N 20250306,140652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1365,-11,5,-0.80,1616087554,1177302,54.36,1367,1412,1331,1788,964,1376,1372.70,1.30,0,30824,1479,1427,1371,1319,1263,1453,1345,275,412,500,960,1,1,54902259,749,20.68,1.73,12,2.14,66.00,790.00,1500,20250304,-9.00,760,20241210,79.61,1500,-9.00,20250304,867,57.44,20250102,1500,-9.00,20250304,760,79.61,20241210,0.24,N,090080,500,274 억,,714371,N,N,32,N,00,N diff --git a/090150/price/prices-20250301.csv b/090150/price/prices-20250301.csv index b5ec3a160b18..69f6b0a5d349 100644 --- a/090150/price/prices-20250301.csv +++ b/090150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,8,2,1.00,20192809,25196,46.40,800,824,793,1040,560,800,801.43,0.77,0,-3512,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,338,-0.95,0.74,12,0.06,-848.00,1087.00,1547,20240308,-47.77,689,20241209,17.27,1127,-28.31,20250106,780,3.59,20250304,1547,-47.77,20240308,689,17.27,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,15131518,18895,34.80,800,824,793,1040,560,800,800.82,0.77,0,-3228,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.05,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,13447585,16798,30.94,800,824,793,1040,560,800,800.55,0.77,0,-2965,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.04,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1547,-48.16,20240308,689,16.40,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,130659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,7,2,0.88,12107401,15129,27.86,800,824,793,1040,560,800,800.28,0.77,0,-1579,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,338,-0.95,0.74,12,0.04,-848.00,1087.00,1547,20240308,-47.83,689,20241209,17.13,1127,-28.39,20250106,780,3.46,20250304,1547,-47.83,20240308,689,17.13,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-1,5,-0.12,8263466,10315,19.00,800,824,793,1040,560,800,801.11,0.77,0,-1511,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.02,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1547,-48.35,20240308,689,15.97,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,110658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-1,5,-0.12,6018996,7498,13.81,800,824,793,1040,560,800,802.75,0.77,0,-1547,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.02,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1547,-48.35,20240308,689,15.97,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,100656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,3272442,4054,7.47,800,824,793,1040,560,800,807.21,0.77,0,-1166,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.01,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N +20250307,090700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,822,22,2,2.75,1642916,2038,3.75,800,824,793,1040,560,800,806.14,0.77,0,-115,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,344,-0.97,0.76,12,0.00,-848.00,1087.00,1547,20240308,-46.86,689,20241209,19.30,1127,-27.06,20250106,780,5.38,20250304,1547,-46.86,20240308,689,19.30,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N 20250306,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,43128492,53746,110.08,801,819,793,1040,560,800,802.45,0.77,0,1276,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.13,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1547,-48.29,20240308,689,16.11,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N 20250306,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,36398522,45333,92.85,801,819,793,1040,560,800,802.91,0.77,0,1792,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.11,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1547,-48.29,20240308,689,16.11,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N 20250306,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,34863504,43415,88.92,801,819,793,1040,560,800,803.03,0.77,0,1898,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.10,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N diff --git a/090350/price/prices-20250301.csv b/090350/price/prices-20250301.csv index 195d06ac97e6..14a8d35336b1 100644 --- a/090350/price/prices-20250301.csv +++ b/090350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,40,2,0.52,497977390,64727,270.44,7580,7820,7540,9930,5350,7640,7693.51,6.46,0,-7913,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1536,5.64,0.42,12,0.32,1362.00,18290.00,11810,20240517,-34.97,7310,20250203,5.06,8070,-4.83,20250114,7310,5.06,20250203,11810,-34.97,20240517,7310,5.06,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7690,50,2,0.65,478487030,62190,259.84,7580,7820,7540,9930,5350,7640,7693.95,6.46,0,-7866,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1538,5.65,0.42,12,0.31,1362.00,18290.00,11810,20240517,-34.89,7310,20250203,5.20,8070,-4.71,20250114,7310,5.20,20250203,11810,-34.89,20240517,7310,5.20,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,60,2,0.79,433717815,56369,235.52,7580,7820,7540,9930,5350,7640,7694.26,6.46,0,-7258,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1540,5.65,0.42,12,0.28,1362.00,18290.00,11810,20240517,-34.80,7310,20250203,5.34,8070,-4.58,20250114,7310,5.34,20250203,11810,-34.80,20240517,7310,5.34,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,130659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7690,50,2,0.65,236855660,30949,129.31,7580,7730,7540,9930,5350,7640,7653.10,6.46,0,-5778,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1538,5.65,0.42,12,0.15,1362.00,18290.00,11810,20240517,-34.89,7310,20250203,5.20,8070,-4.71,20250114,7310,5.20,20250203,11810,-34.89,20240517,7310,5.20,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,120659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,30,2,0.39,170281750,22264,93.02,7580,7730,7540,9930,5350,7640,7648.30,6.46,0,-6086,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1534,5.63,0.42,12,0.11,1362.00,18290.00,11810,20240517,-35.06,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,110658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,30,2,0.39,133732030,17500,73.12,7580,7730,7540,9930,5350,7640,7641.83,6.46,0,-4972,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1534,5.63,0.42,12,0.09,1362.00,18290.00,11810,20240517,-35.06,7310,20250203,4.92,8070,-4.96,20250114,7310,4.92,20250203,11810,-35.06,20240517,7310,4.92,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,100656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,-40,5,-0.52,42592685,5621,23.49,7580,7640,7540,9930,5350,7640,7577.42,6.46,0,-2774,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1520,5.58,0.42,12,0.03,1362.00,18290.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N +20250307,090700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-80,5,-1.05,15631700,2065,8.63,7580,7640,7540,9930,5350,7640,7569.83,6.46,0,-1617,7773,7706,7613,7546,7453,7740,7580,100,2290,500,5800,10,1,20000000,1512,5.55,0.41,12,0.01,1362.00,18290.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.13,N,090350,500,100 억,,1291801,N,N,7,N,00,N 20250306,160655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7640,10,2,0.13,178030475,23409,59.27,7630,7680,7520,9910,5350,7630,7605.21,6.47,0,-1296,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1528,5.61,0.42,12,0.12,1362.00,18290.00,11810,20240517,-35.31,7310,20250203,4.51,8070,-5.33,20250114,7310,4.51,20250203,11810,-35.31,20240517,7310,4.51,20250203,2.12,N,090350,500,100 억,,1293227,N,N,7,N,00,N 20250306,150654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,-50,5,-0.66,165003515,21701,54.94,7630,7680,7520,9910,5350,7630,7603.50,6.47,0,-427,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1516,5.57,0.41,12,0.11,1362.00,18290.00,11810,20240517,-35.82,7310,20250203,3.69,8070,-6.07,20250114,7310,3.69,20250203,11810,-35.82,20240517,7310,3.69,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N 20250306,140653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7590,-40,5,-0.52,137406305,18060,45.73,7630,7680,7520,9910,5350,7630,7608.32,6.47,0,572,7830,7730,7540,7440,7250,7780,7490,100,2280,500,5790,10,1,20000000,1518,5.57,0.41,12,0.09,1362.00,18290.00,11810,20240517,-35.73,7310,20250203,3.83,8070,-5.95,20250114,7310,3.83,20250203,11810,-35.73,20240517,7310,3.83,20250203,2.12,N,090350,500,100 억,,1293227,N,N,10,N,00,N diff --git a/090360/price/prices-20250301.csv b/090360/price/prices-20250301.csv index 0496869d8b06..49a76c92ad59 100644 --- a/090360/price/prices-20250301.csv +++ b/090360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24300,-450,5,-1.82,1331216800,54338,97.41,24550,24950,24100,32150,17350,24750,24499.71,1.43,0,6682,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2369,342.25,2.63,12,0.56,71.00,9226.00,39500,20240227,-38.48,17880,20241210,35.91,31500,-22.86,20250121,23650,2.75,20250102,37450,-35.11,20240322,17880,35.91,20241210,3.93,N,090360,500,48 억,,139052,N,N,249,N,00,N +20250307,150700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,-350,5,-1.41,1276966775,52109,93.42,24550,24950,24100,32150,17350,24750,24505.68,1.43,0,6948,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2379,343.66,2.64,12,0.53,71.00,9226.00,39500,20240227,-38.23,17880,20241210,36.47,31500,-22.54,20250121,23650,3.17,20250102,37450,-34.85,20240322,17880,36.47,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,140658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-300,5,-1.21,794586525,32256,57.83,24550,24950,24250,32150,17350,24750,24633.76,1.43,0,2701,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2384,344.37,2.65,12,0.33,71.00,9226.00,39500,20240227,-38.10,17880,20241210,36.74,31500,-22.38,20250121,23650,3.38,20250102,37450,-34.71,20240322,17880,36.74,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,130659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,-50,5,-0.20,594447375,24105,43.21,24550,24950,24250,32150,17350,24750,24660.75,1.43,0,72,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2408,347.89,2.68,12,0.25,71.00,9226.00,39500,20240227,-37.47,17880,20241210,38.14,31500,-21.59,20250121,23650,4.44,20250102,37450,-34.05,20240322,17880,38.14,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,120700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-250,5,-1.01,512016275,20752,37.20,24550,24950,24250,32150,17350,24750,24673.10,1.43,0,-1949,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2389,345.07,2.66,12,0.21,71.00,9226.00,39500,20240227,-37.97,17880,20241210,37.02,31500,-22.22,20250121,23650,3.59,20250102,37450,-34.58,20240322,17880,37.02,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,110658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,0,3,0.00,444427825,18003,32.27,24550,24950,24250,32150,17350,24750,24686.32,1.43,0,-2125,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2413,348.59,2.68,12,0.18,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,100656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,0,3,0.00,359377375,14573,26.13,24550,24900,24250,32150,17350,24750,24660.49,1.43,0,-2092,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2413,348.59,2.68,12,0.15,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N +20250307,090701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-250,5,-1.01,82768950,3392,6.08,24550,24600,24250,32150,17350,24750,24401.12,1.43,0,270,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2389,345.07,2.66,12,0.03,71.00,9226.00,39500,20240227,-37.97,17880,20241210,37.02,31500,-22.22,20250121,23650,3.59,20250102,37450,-34.58,20240322,17880,37.02,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N 20250306,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,-450,5,-1.79,1374715025,55419,105.14,25250,25350,24450,32750,17650,25200,24805.85,1.37,0,-3422,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2413,348.59,2.68,12,0.57,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.99,N,090360,500,48 억,,133512,N,N,72,N,00,N 20250306,150654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,-400,5,-1.59,1307554775,52706,99.99,25250,25350,24450,32750,17650,25200,24808.45,1.37,0,-3842,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2418,349.30,2.69,12,0.54,71.00,9226.00,39500,20240227,-37.22,17880,20241210,38.70,31500,-21.27,20250121,23650,4.86,20250102,37450,-33.78,20240322,17880,38.70,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N 20250306,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,-450,5,-1.79,1130742000,45610,86.53,25250,25350,24450,32750,17650,25200,24791.53,1.37,0,-6336,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2413,348.59,2.68,12,0.47,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N diff --git a/090370/price/prices-20250301.csv b/090370/price/prices-20250301.csv index 2046835ca91a..9a24c3f7adcc 100644 --- a/090370/price/prices-20250301.csv +++ b/090370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1404,5,2,0.36,36898145,26702,86.21,1397,1420,1356,1818,980,1399,1381.85,0.00,0,-492,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,350,-4.79,0.49,12,0.11,-293.00,2885.00,2325,20240502,-39.61,1164,20241204,20.62,1450,-3.17,20250214,1210,16.03,20250210,2325,-39.61,20240502,1164,20.62,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,150701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1401,2,2,0.14,29976026,21783,70.33,1397,1420,1356,1818,980,1399,1376.12,0.00,0,-462,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,349,-4.78,0.49,12,0.09,-293.00,2885.00,2325,20240502,-39.74,1164,20241204,20.36,1450,-3.38,20250214,1210,15.79,20250210,2325,-39.74,20240502,1164,20.36,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,140658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1373,-26,5,-1.86,20275973,14831,47.88,1397,1420,1356,1818,980,1399,1367.13,0.00,0,571,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.69,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.95,1164,20241204,17.96,1450,-5.31,20250214,1210,13.47,20250210,2325,-40.95,20240502,1164,17.96,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,130700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-29,5,-2.07,16387583,11993,38.72,1397,1420,1356,1818,980,1399,1366.43,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,341,-4.68,0.47,12,0.05,-293.00,2885.00,2325,20240502,-41.08,1164,20241204,17.70,1450,-5.52,20250214,1210,13.22,20250210,2325,-41.08,20240502,1164,17.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,120700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,-27,5,-1.93,11703352,8567,27.66,1397,1420,1356,1818,980,1399,1366.10,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.68,0.48,12,0.03,-293.00,2885.00,2325,20240502,-40.99,1164,20241204,17.87,1450,-5.38,20250214,1210,13.39,20250210,2325,-40.99,20240502,1164,17.87,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,110658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1374,-25,5,-1.79,11590767,8485,27.39,1397,1420,1356,1818,980,1399,1366.03,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.69,0.48,12,0.03,-293.00,2885.00,2325,20240502,-40.90,1164,20241204,18.04,1450,-5.24,20250214,1210,13.55,20250210,2325,-40.90,20240502,1164,18.04,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,100657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,-40,5,-2.86,5369931,3904,12.60,1397,1420,1358,1818,980,1399,1375.49,0.00,0,256,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,338,-4.64,0.47,12,0.02,-293.00,2885.00,2325,20240502,-41.55,1164,20241204,16.75,1450,-6.28,20250214,1210,12.31,20250210,2325,-41.55,20240502,1164,16.75,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N +20250307,090701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,0,3,0.00,15369,11,0.04,1397,1399,1397,1818,980,1399,1397.18,0.00,0,-10,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,348,-4.77,0.48,12,0.00,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1450,-3.52,20250214,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N 20250306,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,7,2,0.50,42988643,30973,144.19,1392,1410,1364,1809,975,1392,1387.93,0.00,0,15,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,348,-4.77,0.48,12,0.12,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1450,-3.52,20250214,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N 20250306,150654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1375,-17,5,-1.22,38420083,27672,128.82,1392,1410,1364,1809,975,1392,1388.41,0.00,0,219,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,342,-4.69,0.48,12,0.11,-293.00,2885.00,2325,20240502,-40.86,1164,20241204,18.13,1450,-5.17,20250214,1210,13.64,20250210,2325,-40.86,20240502,1164,18.13,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N 20250306,140653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,0,3,0.00,29211996,21001,97.77,1392,1410,1364,1809,975,1392,1390.98,0.00,0,-2,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,347,-4.75,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.13,1164,20241204,19.59,1450,-4.00,20250214,1210,15.04,20250210,2325,-40.13,20240502,1164,19.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N diff --git a/090410/price/prices-20250301.csv b/090410/price/prices-20250301.csv index 602b89558fac..aaf199da360a 100644 --- a/090410/price/prices-20250301.csv +++ b/090410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1593,-17,5,-1.06,225885928,141292,107.38,1600,1619,1585,2090,1127,1610,1598.74,1.34,0,15210,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,734,6.50,0.59,12,0.31,245.00,2715.00,2110,20250114,-24.50,1352,20240909,17.83,2110,-24.50,20250114,1507,5.71,20250102,2110,-24.50,20250114,1352,17.83,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,150701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1591,-19,5,-1.18,205583361,128513,97.67,1600,1619,1589,2090,1127,1610,1599.71,1.34,0,21804,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,733,6.49,0.59,12,0.28,245.00,2715.00,2110,20250114,-24.60,1352,20240909,17.68,2110,-24.60,20250114,1507,5.57,20250102,2110,-24.60,20250114,1352,17.68,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1606,-4,5,-0.25,161210348,100717,76.54,1600,1619,1589,2090,1127,1610,1600.63,1.34,0,28394,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,740,6.56,0.59,12,0.22,245.00,2715.00,2110,20250114,-23.89,1352,20240909,18.79,2110,-23.89,20250114,1507,6.57,20250102,2110,-23.89,20250114,1352,18.79,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,130700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1607,-3,5,-0.19,130615301,81631,62.04,1600,1619,1589,2090,1127,1610,1600.07,1.34,0,28819,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,741,6.56,0.59,12,0.18,245.00,2715.00,2110,20250114,-23.84,1352,20240909,18.86,2110,-23.84,20250114,1507,6.64,20250102,2110,-23.84,20250114,1352,18.86,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,120700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1611,1,2,0.06,121295719,75824,57.62,1600,1619,1589,2090,1127,1610,1599.70,1.34,0,30754,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,742,6.58,0.59,12,0.16,245.00,2715.00,2110,20250114,-23.65,1352,20240909,19.16,2110,-23.65,20250114,1507,6.90,20250102,2110,-23.65,20250114,1352,19.16,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,110659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1602,-8,5,-0.50,97209303,60783,46.19,1600,1619,1589,2090,1127,1610,1599.28,1.34,0,31732,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,738,6.54,0.59,12,0.13,245.00,2715.00,2110,20250114,-24.08,1352,20240909,18.49,2110,-24.08,20250114,1507,6.30,20250102,2110,-24.08,20250114,1352,18.49,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,100657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1594,-16,5,-0.99,32762592,20564,15.63,1600,1607,1589,2090,1127,1610,1593.20,1.34,0,7969,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,735,6.51,0.59,12,0.04,245.00,2715.00,2110,20250114,-24.45,1352,20240909,17.90,2110,-24.45,20250114,1507,5.77,20250102,2110,-24.45,20250114,1352,17.90,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N +20250307,090701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1591,-19,5,-1.18,2778669,1741,1.32,1600,1607,1590,2090,1127,1610,1596.01,1.34,0,-672,1662,1636,1618,1592,1574,1627,1583,46,480,100,1120,1,1,46084095,733,6.49,0.59,12,0.00,245.00,2715.00,2110,20250114,-24.60,1352,20240909,17.68,2110,-24.60,20250114,1507,5.57,20250102,2110,-24.60,20250114,1352,17.68,20240909,5.66,N,090410,100,46 억,,618133,N,N,0,N,00,N 20250306,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,-23,5,-1.41,201035313,124636,71.82,1640,1644,1600,2120,1144,1633,1612.98,1.07,0,-26327,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,742,6.57,0.59,12,0.27,245.00,2715.00,2110,20250114,-23.70,1352,20240909,19.08,2110,-23.70,20250114,1507,6.83,20250102,2110,-23.70,20250114,1352,19.08,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N 20250306,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1604,-29,5,-1.78,186916981,115833,66.74,1640,1644,1601,2120,1144,1633,1613.68,1.07,0,-25056,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,739,6.55,0.59,12,0.25,245.00,2715.00,2110,20250114,-23.98,1352,20240909,18.64,2110,-23.98,20250114,1507,6.44,20250102,2110,-23.98,20250114,1352,18.64,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N 20250306,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1609,-24,5,-1.47,166632908,103193,59.46,1640,1644,1601,2120,1144,1633,1614.77,1.07,0,-19813,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,741,6.57,0.59,12,0.22,245.00,2715.00,2110,20250114,-23.74,1352,20240909,19.01,2110,-23.74,20250114,1507,6.77,20250102,2110,-23.74,20250114,1352,19.01,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N diff --git a/090430/price/prices-20250301.csv b/090430/price/prices-20250301.csv index ecb8842c80c0..1a9574214018 100644 --- a/090430/price/prices-20250301.csv +++ b/090430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117100,-1100,5,-0.93,20178339950,171592,71.75,117300,118900,116000,153600,82800,118200,117595.48,26.42,0,-20736,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,68495,44.90,1.65,12,0.29,2608.00,70987.00,200500,20240531,-41.60,99500,20241209,17.69,130000,-9.92,20250131,101500,15.37,20250102,200500,-41.60,20240531,99500,17.69,20241209,0.59,N,090430,500,292 억,,15451179,N,N,8126,N,00,N +20250307,150701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117100,-1100,5,-0.93,18886939050,160559,67.13,117300,118900,116000,153600,82800,118200,117632.39,26.42,0,-18624,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,68495,44.90,1.65,12,0.27,2608.00,70987.00,200500,20240531,-41.60,99500,20241209,17.69,130000,-9.92,20250131,101500,15.37,20250102,200500,-41.60,20240531,99500,17.69,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,140659,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117500,-700,5,-0.59,15629269100,132778,55.52,117300,118900,116000,153600,82800,118200,117709.78,26.42,0,-17846,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,68729,45.05,1.66,12,0.23,2608.00,70987.00,200500,20240531,-41.40,99500,20241209,18.09,130000,-9.62,20250131,101500,15.76,20250102,200500,-41.40,20240531,99500,18.09,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,130700,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118000,-200,5,-0.17,13734371400,116709,48.80,117300,118900,116000,153600,82800,118200,117680.48,26.42,0,-17980,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,69021,45.25,1.66,12,0.20,2608.00,70987.00,200500,20240531,-41.15,99500,20241209,18.59,130000,-9.23,20250131,101500,16.26,20250102,200500,-41.15,20240531,99500,18.59,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,120701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118000,-200,5,-0.17,11816076450,100427,41.99,117300,118900,116000,153600,82800,118200,117658.36,26.42,0,-18037,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,69021,45.25,1.66,12,0.17,2608.00,70987.00,200500,20240531,-41.15,99500,20241209,18.59,130000,-9.23,20250131,101500,16.26,20250102,200500,-41.15,20240531,99500,18.59,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,110659,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,100,2,0.08,9678554050,82329,34.42,117300,118900,116000,153600,82800,118200,117559.47,26.42,0,-15252,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,69197,45.36,1.67,12,0.14,2608.00,70987.00,200500,20240531,-41.00,99500,20241209,18.89,130000,-9.00,20250131,101500,16.55,20250102,200500,-41.00,20240531,99500,18.89,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,100657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,116900,-1300,5,-1.10,5374248450,45906,19.19,117300,117700,116000,153600,82800,118200,117070.69,26.42,0,-16728,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,68378,44.82,1.65,12,0.08,2608.00,70987.00,200500,20240531,-41.70,99500,20241209,17.49,130000,-10.08,20250131,101500,15.17,20250102,200500,-41.70,20240531,99500,17.49,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N +20250307,090701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117100,-1100,5,-0.93,1152488050,9857,4.12,117300,117300,116000,153600,82800,118200,116920.64,26.42,0,-1750,122000,120100,118300,116400,114600,121050,117350,292,35400,500,82740,100,1,58492759,68495,44.90,1.65,12,0.02,2608.00,70987.00,200500,20240531,-41.60,99500,20241209,17.69,130000,-9.92,20250131,101500,15.37,20250102,200500,-41.60,20240531,99500,17.69,20241209,0.59,N,090430,500,292 억,,15451179,N,N,2078,N,00,N 20250306,160656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118200,1800,2,1.55,28189967650,237853,125.54,116900,120200,116500,151300,81500,116400,118518.69,26.35,0,38693,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,69138,45.32,1.67,12,0.41,2608.00,70987.00,200500,20240531,-41.05,99500,20241209,18.79,130000,-9.08,20250131,101500,16.45,20250102,200500,-41.05,20240531,99500,18.79,20241209,0.60,N,090430,500,292 억,,15413313,N,N,2078,N,00,N 20250306,150655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117900,1500,2,1.29,26280686400,221681,117.00,116900,120200,116500,151300,81500,116400,118551.82,26.35,0,37530,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68963,45.21,1.66,12,0.38,2608.00,70987.00,200500,20240531,-41.20,99500,20241209,18.49,130000,-9.31,20250131,101500,16.16,20250102,200500,-41.20,20240531,99500,18.49,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N 20250306,140654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,117700,1300,2,1.12,23445444400,197547,104.27,116900,120200,116500,151300,81500,116400,118682.87,26.35,0,34709,118866,117632,116366,115132,113866,118250,115750,292,34900,500,81480,100,1,58492759,68846,45.13,1.66,12,0.34,2608.00,70987.00,200500,20240531,-41.30,99500,20241209,18.29,130000,-9.46,20250131,101500,15.96,20250102,200500,-41.30,20240531,99500,18.29,20241209,0.60,N,090430,500,292 억,,15413313,N,N,14113,N,00,N diff --git a/090460/price/prices-20250301.csv b/090460/price/prices-20250301.csv index d98a3ad1b952..81cea9b6119b 100644 --- a/090460/price/prices-20250301.csv +++ b/090460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15040,-160,5,-1.05,2517550285,165704,65.05,15010,15440,15010,19760,10640,15200,15193.65,12.47,0,-17392,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5183,5.72,0.75,12,0.48,2631.00,20155.00,27400,20240717,-45.11,14400,20241209,4.44,18060,-16.72,20250108,14540,3.44,20250203,27400,-45.11,20240717,14400,4.44,20241209,3.74,N,090460,500,172 억,,4296337,N,N,289,N,00,N +20250307,150702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,-140,5,-0.92,2306943875,151692,59.55,15010,15440,15010,19760,10640,15200,15208.08,12.47,0,-14951,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5190,5.72,0.75,12,0.44,2631.00,20155.00,27400,20240717,-45.04,14400,20241209,4.58,18060,-16.61,20250108,14540,3.58,20250203,27400,-45.04,20240717,14400,4.58,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,140659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15130,-70,5,-0.46,1652226955,108174,42.47,15010,15440,15010,19760,10640,15200,15273.81,12.47,0,-3692,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5214,5.75,0.75,12,0.31,2631.00,20155.00,27400,20240717,-44.78,14400,20241209,5.07,18060,-16.22,20250108,14540,4.06,20250203,27400,-44.78,20240717,14400,5.07,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,130700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15210,10,2,0.07,1454798570,95186,37.37,15010,15440,15010,19760,10640,15200,15283.77,12.47,0,-809,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5242,5.78,0.75,12,0.28,2631.00,20155.00,27400,20240717,-44.49,14400,20241209,5.62,18060,-15.78,20250108,14540,4.61,20250203,27400,-44.49,20240717,14400,5.62,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,120701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,0,3,0.00,1253095695,81900,32.15,15010,15440,15010,19760,10640,15200,15300.35,12.47,0,4426,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5239,5.78,0.75,12,0.24,2631.00,20155.00,27400,20240717,-44.53,14400,20241209,5.56,18060,-15.84,20250108,14540,4.54,20250203,27400,-44.53,20240717,14400,5.56,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,110659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15270,70,2,0.46,1092947420,71376,28.02,15010,15440,15010,19760,10640,15200,15312.58,12.47,0,9907,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5263,5.80,0.76,12,0.21,2631.00,20155.00,27400,20240717,-44.27,14400,20241209,6.04,18060,-15.45,20250108,14540,5.02,20250203,27400,-44.27,20240717,14400,6.04,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,100657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15310,110,2,0.72,906701495,59188,23.24,15010,15440,15010,19760,10640,15200,15319.07,12.47,0,8079,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5276,5.82,0.76,12,0.17,2631.00,20155.00,27400,20240717,-44.12,14400,20241209,6.32,18060,-15.23,20250108,14540,5.30,20250203,27400,-44.12,20240717,14400,6.32,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N +20250307,090702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15150,-50,5,-0.33,85715880,5677,2.23,15010,15190,15010,19760,10640,15200,15098.30,12.47,0,-1389,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5221,5.76,0.75,12,0.02,2631.00,20155.00,27400,20240717,-44.71,14400,20241209,5.21,18060,-16.11,20250108,14540,4.20,20250203,27400,-44.71,20240717,14400,5.21,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N 20250306,160656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,30,2,0.20,3866648975,253353,196.13,15250,15490,15110,19720,10620,15170,15261.92,12.69,0,-68291,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5239,5.78,0.75,12,0.74,2631.00,20155.00,27400,20240717,-44.53,14400,20241209,5.56,18060,-15.84,20250108,14540,4.54,20250203,27400,-44.53,20240717,14400,5.56,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N 20250306,150655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,0,3,0.00,3647802825,238938,184.97,15250,15490,15110,19720,10620,15170,15266.73,12.69,0,-67929,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5228,5.77,0.75,12,0.69,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N 20250306,140654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,0,3,0.00,3191164685,208837,161.67,15250,15490,15110,19720,10620,15170,15280.65,12.69,0,-58360,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5228,5.77,0.75,12,0.61,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N diff --git a/090470/price/prices-20250301.csv b/090470/price/prices-20250301.csv index d4faf61d8966..206b2bd4300f 100644 --- a/090470/price/prices-20250301.csv +++ b/090470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,30,2,0.63,116051495,24085,223.09,4760,4930,4720,6140,3315,4730,4818.42,0.87,0,7212,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,832,-64.32,0.49,12,0.14,-74.00,9618.00,10200,20240223,-53.33,4120,20241209,15.53,5500,-13.45,20250207,4680,1.71,20250102,10110,-52.92,20240312,4120,15.53,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,100,2,2.11,110220625,22866,211.80,4760,4930,4720,6140,3315,4730,4820.28,0.87,0,7757,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,844,-65.27,0.50,12,0.13,-74.00,9618.00,10200,20240223,-52.65,4120,20241209,17.23,5500,-12.18,20250207,4680,3.21,20250102,10110,-52.23,20240312,4120,17.23,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,125,2,2.64,97916090,20316,188.18,4760,4930,4720,6140,3315,4730,4819.65,0.87,0,9314,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,848,-65.61,0.50,12,0.12,-74.00,9618.00,10200,20240223,-52.40,4120,20241209,17.84,5500,-11.73,20250207,4680,3.74,20250102,10110,-51.98,20240312,4120,17.84,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,75,2,1.59,82698105,17147,158.83,4760,4930,4720,6140,3315,4730,4822.89,0.87,0,6692,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,840,-64.93,0.50,12,0.10,-74.00,9618.00,10200,20240223,-52.89,4120,20241209,16.63,5500,-12.64,20250207,4680,2.67,20250102,10110,-52.47,20240312,4120,16.63,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,150,2,3.17,80348155,16661,154.33,4760,4930,4720,6140,3315,4730,4822.53,0.87,0,6991,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,853,-65.95,0.51,12,0.10,-74.00,9618.00,10200,20240223,-52.16,4120,20241209,18.45,5500,-11.27,20250207,4680,4.27,20250102,10110,-51.73,20240312,4120,18.45,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,110,2,2.33,63117080,13093,121.28,4760,4930,4720,6140,3315,4730,4820.67,0.87,0,6809,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,846,-65.41,0.50,12,0.07,-74.00,9618.00,10200,20240223,-52.55,4120,20241209,17.48,5500,-12.00,20250207,4680,3.42,20250102,10110,-52.13,20240312,4120,17.48,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,130,2,2.75,25463665,5302,49.11,4760,4930,4720,6140,3315,4730,4802.65,0.87,0,1269,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,849,-65.68,0.51,12,0.03,-74.00,9618.00,10200,20240223,-52.35,4120,20241209,17.96,5500,-11.64,20250207,4680,3.85,20250102,10110,-51.93,20240312,4120,17.96,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N +20250307,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,25,2,0.53,175220,37,0.34,4760,4760,4720,6140,3315,4730,4735.68,0.87,0,-26,4826,4777,4751,4702,4676,4765,4690,87,1410,500,3310,5,1,17476594,831,-64.26,0.49,12,0.00,-74.00,9618.00,10200,20240223,-53.38,4120,20241209,15.41,5500,-13.55,20250207,4680,1.60,20250102,10110,-52.97,20240312,4120,15.41,20241209,2.06,N,090470,500,87 억,,151469,N,N,0,N,00,N 20250306,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,20,2,0.42,51251657,10796,89.79,4800,4800,4725,6120,3300,4710,4747.28,0.87,0,-796,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,827,-63.92,0.49,12,0.06,-74.00,9618.00,10200,20240223,-53.63,4120,20241209,14.81,5500,-14.00,20250207,4680,1.07,20250102,10110,-53.21,20240312,4120,14.81,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N 20250306,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4735,25,2,0.53,47284457,9958,82.82,4800,4800,4725,6120,3300,4710,4748.39,0.87,0,-597,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,828,-63.99,0.49,12,0.06,-74.00,9618.00,10200,20240223,-53.58,4120,20241209,14.93,5500,-13.91,20250207,4680,1.18,20250102,10110,-53.17,20240312,4120,14.93,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N 20250306,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,40,2,0.85,29770187,6262,52.08,4800,4800,4725,6120,3300,4710,4754.10,0.87,0,-465,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,830,-64.19,0.49,12,0.04,-74.00,9618.00,10200,20240223,-53.43,4120,20241209,15.29,5500,-13.64,20250207,4680,1.50,20250102,10110,-53.02,20240312,4120,15.29,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N diff --git a/090710/price/prices-20250301.csv b/090710/price/prices-20250301.csv index 7de643b61e57..8f224c92bb79 100644 --- a/090710/price/prices-20250301.csv +++ b/090710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-50,5,-2.38,8491446432,4157805,102.87,2075,2120,1998,2730,1470,2100,2042.26,2.58,0,439413,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2260,-37.96,2.30,12,3.77,-54.00,890.00,3860,20240228,-46.89,1073,20241023,91.05,3045,-32.68,20250219,1565,30.99,20250131,3650,-43.84,20240322,1073,91.05,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-70,5,-3.33,7971382309,3902917,96.56,2075,2120,1998,2730,1470,2100,2042.41,2.58,0,433843,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2238,-37.59,2.28,12,3.54,-54.00,890.00,3860,20240228,-47.41,1073,20241023,89.19,3045,-33.33,20250219,1565,29.71,20250131,3650,-44.38,20240322,1073,89.19,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2017,-83,5,-3.95,7181448828,3512386,86.90,2075,2120,1998,2730,1470,2100,2044.60,2.58,0,287877,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2223,-37.35,2.27,12,3.19,-54.00,890.00,3860,20240228,-47.75,1073,20241023,87.98,3045,-33.76,20250219,1565,28.88,20250131,3650,-44.74,20240322,1073,87.98,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-50,5,-2.38,6575472712,3214379,79.53,2075,2120,1998,2730,1470,2100,2045.64,2.58,0,296646,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2260,-37.96,2.30,12,2.92,-54.00,890.00,3860,20240228,-46.89,1073,20241023,91.05,3045,-32.68,20250219,1565,30.99,20250131,3650,-43.84,20240322,1073,91.05,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-80,5,-3.81,5886822956,2874571,71.12,2075,2120,1998,2730,1470,2100,2047.89,2.58,0,152429,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2227,-37.41,2.27,12,2.61,-54.00,890.00,3860,20240228,-47.67,1073,20241023,88.26,3045,-33.66,20250219,1565,29.07,20250131,3650,-44.66,20240322,1073,88.26,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-65,5,-3.10,4840495705,2358040,58.34,2075,2120,1998,2730,1470,2100,2052.76,2.58,0,-42553,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2243,-37.69,2.29,12,2.14,-54.00,890.00,3860,20240228,-47.28,1073,20241023,89.66,3045,-33.17,20250219,1565,30.03,20250131,3650,-44.25,20240322,1073,89.66,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-35,5,-1.67,3985094096,1940607,48.01,2075,2120,1998,2730,1470,2100,2053.52,2.58,0,-61001,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2276,-38.24,2.32,12,1.76,-54.00,890.00,3860,20240228,-46.50,1073,20241023,92.45,3045,-32.18,20250219,1565,31.95,20250131,3650,-43.42,20240322,1073,92.45,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N +20250307,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-65,5,-3.10,978504955,480473,11.89,2075,2075,2015,2730,1470,2100,2036.50,2.58,0,53870,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2243,-37.69,2.29,12,0.44,-54.00,890.00,3860,20240228,-47.28,1073,20241023,89.66,3045,-33.17,20250219,1565,30.03,20250131,3650,-44.25,20240322,1073,89.66,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N 20250306,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-75,5,-3.45,8444541540,4010819,54.63,2195,2210,2070,2825,1525,2175,2105.41,2.06,0,570056,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2315,-38.89,2.36,12,3.64,-54.00,890.00,3860,20240228,-45.60,1073,20241023,95.71,3045,-31.03,20250219,1565,34.19,20250131,3650,-42.47,20240322,1073,95.71,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N 20250306,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-85,5,-3.91,8134688480,3862992,52.61,2195,2210,2070,2825,1525,2175,2105.76,2.06,0,524645,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2304,-38.70,2.35,12,3.50,-54.00,890.00,3860,20240228,-45.85,1073,20241023,94.78,3045,-31.36,20250219,1565,33.55,20250131,3650,-42.74,20240322,1073,94.78,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N 20250306,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2095,-80,5,-3.68,7316598864,3471768,47.29,2195,2210,2070,2825,1525,2175,2107.41,2.06,0,379978,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2309,-38.80,2.35,12,3.15,-54.00,890.00,3860,20240228,-45.73,1073,20241023,95.25,3045,-31.20,20250219,1565,33.87,20250131,3650,-42.60,20240322,1073,95.25,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N diff --git a/090850/price/prices-20250301.csv b/090850/price/prices-20250301.csv index 95f3e83377f2..c18307a73fa2 100644 --- a/090850/price/prices-20250301.csv +++ b/090850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,50,2,0.98,208583300,40821,101.00,5080,5160,5060,6640,3580,5110,5109.58,8.58,0,2123,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1225,-234.55,1.40,12,0.17,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.14,N,090850,500,118 억,,2038086,N,N,239,N,00,N +20250307,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,182477770,35744,88.44,5080,5140,5060,6640,3580,5110,5105.13,8.58,0,2993,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.15,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,147119130,28850,71.38,5080,5140,5060,6640,3580,5110,5099.45,8.58,0,3742,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.12,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,120949690,23740,58.74,5080,5140,5060,6640,3580,5110,5094.76,8.58,0,3262,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1209,-231.36,1.38,12,0.10,-22.00,3684.00,6680,20241111,-23.80,4815,20250203,5.71,5350,-4.86,20250106,4815,5.71,20250203,6680,-23.80,20241111,4815,5.71,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,98332310,19300,47.75,5080,5140,5060,6640,3580,5110,5094.94,8.58,0,2390,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1216,-232.73,1.39,12,0.08,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,53453260,10523,26.04,5080,5130,5060,6640,3580,5110,5079.66,8.58,0,5066,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.04,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,45055430,8879,21.97,5080,5130,5060,6640,3580,5110,5074.38,8.58,0,5204,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1211,-231.82,1.38,12,0.04,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N +20250307,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,3754120,739,1.83,5080,5080,5080,6640,3580,5110,5080.00,8.58,0,230,5176,5142,5106,5072,5036,5160,5090,119,1530,500,3670,10,1,23746361,1206,-230.91,1.38,12,0.00,-22.00,3684.00,6680,20241111,-23.95,4815,20250203,5.50,5350,-5.05,20250106,4815,5.50,20250203,6680,-23.95,20241111,4815,5.50,20250203,1.14,N,090850,500,118 억,,2038086,N,N,0,N,00,N 20250306,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,196094585,38405,202.34,5090,5140,5070,6640,3580,5110,5105.96,8.52,0,11786,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1213,-232.27,1.39,12,0.16,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N 20250306,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,158765715,31079,163.75,5090,5140,5070,6640,3580,5110,5108.46,8.52,0,11085,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1211,-231.82,1.38,12,0.13,-22.00,3684.00,6680,20241111,-23.65,4815,20250203,5.92,5350,-4.67,20250106,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N 20250306,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,74280175,14496,76.38,5090,5140,5090,6640,3580,5110,5124.18,8.52,0,671,5183,5146,5083,5046,4983,5165,5065,119,1530,500,3670,10,1,23746361,1218,-233.18,1.39,12,0.06,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.14,N,090850,500,118 억,,2023342,N,N,0,N,00,N diff --git a/091090/price/prices-20250301.csv b/091090/price/prices-20250301.csv index 605317d33bd0..afe3b1dd9e3a 100644 --- a/091090/price/prices-20250301.csv +++ b/091090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160659,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,150703,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,140700,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,130701,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,120702,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,110700,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,100658,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250307,090703,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240223,0.00,1270,20240223,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240307,1270,0.00,20240307,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250306,160657,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240222,0.00,1270,20240222,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240306,1270,0.00,20240306,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250306,150656,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240222,0.00,1270,20240222,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240306,1270,0.00,20240306,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250306,140655,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240222,0.00,1270,20240222,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240306,1270,0.00,20240306,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250301.csv b/091120/price/prices-20250301.csv index 64057c2f5f90..003e36c6d5db 100644 --- a/091120/price/prices-20250301.csv +++ b/091120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16590,-520,5,-3.04,4348667890,256871,39.35,17270,17670,16420,22200,11980,17110,16928.70,1.64,0,13088,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2842,-24.04,1.13,12,1.50,-690.00,14723.00,41200,20240223,-59.73,16060,20250306,3.30,30700,-45.96,20250102,16060,3.30,20250306,39300,-57.79,20240619,16060,3.30,20250306,4.44,N,091120,500,86 억,,281586,N,N,1,N,00,N +20250307,150703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16550,-560,5,-3.27,4156095325,245249,37.57,17270,17670,16420,22200,11980,17110,16945.21,1.64,0,12570,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2836,-23.99,1.12,12,1.43,-690.00,14723.00,41200,20240223,-59.83,16060,20250306,3.05,30700,-46.09,20250102,16060,3.05,20250306,39300,-57.89,20240619,16060,3.05,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,140700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16520,-590,5,-3.45,3292713940,192849,29.54,17270,17670,16420,22200,11980,17110,17073.71,1.64,0,-5187,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2830,-23.94,1.12,12,1.13,-690.00,14723.00,41200,20240223,-59.90,16060,20250306,2.86,30700,-46.19,20250102,16060,2.86,20250306,39300,-57.96,20240619,16060,2.86,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,130702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16860,-250,5,-1.46,2666284805,155144,23.77,17270,17670,16770,22200,11980,17110,17186.77,1.64,0,-6711,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2889,-24.43,1.15,12,0.91,-690.00,14723.00,41200,20240223,-59.08,16060,20250306,4.98,30700,-45.08,20250102,16060,4.98,20250306,39300,-57.10,20240619,16060,4.98,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,120702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17090,-20,5,-0.12,2119081590,122884,18.82,17270,17670,17030,22200,11980,17110,17246.59,1.64,0,-709,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2928,-24.77,1.16,12,0.72,-690.00,14723.00,41200,20240223,-58.52,16060,20250306,6.41,30700,-44.33,20250102,16060,6.41,20250306,39300,-56.51,20240619,16060,6.41,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,110701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17150,40,2,0.23,1886399235,109323,16.75,17270,17670,17030,22200,11980,17110,17257.74,1.64,0,997,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2938,-24.86,1.16,12,0.64,-690.00,14723.00,41200,20240223,-58.37,16060,20250306,6.79,30700,-44.14,20250102,16060,6.79,20250306,39300,-56.36,20240619,16060,6.79,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,100659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17130,20,2,0.12,1510414085,87384,13.39,17270,17670,17030,22200,11980,17110,17288.51,1.64,0,-1370,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2935,-24.83,1.16,12,0.51,-690.00,14723.00,41200,20240223,-58.42,16060,20250306,6.66,30700,-44.20,20250102,16060,6.66,20250306,39300,-56.41,20240619,16060,6.66,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N +20250307,090703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17500,390,2,2.28,708937855,40806,6.25,17270,17670,17030,22200,11980,17110,17385.68,1.64,0,3475,18796,17952,17006,16162,15216,17480,15690,87,5090,500,12310,10,1,17132936,2998,-25.36,1.19,12,0.24,-690.00,14723.00,41200,20240223,-57.52,16060,20250306,8.97,30700,-43.00,20250102,16060,8.97,20250306,39300,-55.47,20240619,16060,8.97,20250306,4.44,N,091120,500,86 억,,281586,N,N,24,N,00,N 20250306,160657,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,17110,-730,5,-4.09,10847910575,649781,510.69,17750,17850,16060,23150,12490,17840,16692.16,1.50,0,26633,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2931,-24.80,1.16,12,3.79,-690.00,14723.00,43800,20240222,-60.94,16060,20250306,6.54,30700,-44.27,20250102,16060,6.54,20250306,39300,-56.46,20240619,16060,6.54,20250306,4.49,N,091120,500,86 억,,256166,N,N,24,N,00,N 20250306,150656,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16870,-970,5,-5.44,10293008440,617203,485.09,17750,17850,16060,23150,12490,17840,16676.86,1.50,0,22136,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2890,-24.45,1.15,12,3.60,-690.00,14723.00,43800,20240222,-61.48,16060,20250306,5.04,30700,-45.05,20250102,16060,5.04,20250306,39300,-57.07,20240619,16060,5.04,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N 20250306,140655,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16520,-1320,5,-7.40,9497571755,569954,447.95,17750,17850,16060,23150,12490,17840,16663.75,1.50,0,14787,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2830,-23.94,1.12,12,3.33,-690.00,14723.00,43800,20240222,-62.28,16060,20250306,2.86,30700,-46.19,20250102,16060,2.86,20250306,39300,-57.96,20240619,16060,2.86,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N diff --git a/091340/price/prices-20250301.csv b/091340/price/prices-20250301.csv index eb111819ae45..c26834e5b4c3 100644 --- a/091340/price/prices-20250301.csv +++ b/091340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-170,5,-5.82,1340499330,466146,226.19,2900,3010,2720,3795,2045,2920,2876.52,0.64,0,23839,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,322,-5.48,0.37,12,3.98,-502.00,7473.00,3475,20250228,-20.86,2020,20240805,36.14,3475,-20.86,20250228,2270,21.15,20250203,3475,-20.86,20250228,2020,36.14,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-160,5,-5.48,1283555900,445474,216.16,2900,3010,2720,3795,2045,2920,2881.32,0.64,0,27074,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,323,-5.50,0.37,12,3.81,-502.00,7473.00,3475,20250228,-20.58,2020,20240805,36.63,3475,-20.58,20250228,2270,21.59,20250203,3475,-20.58,20250228,2020,36.63,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-140,5,-4.79,1073700820,369281,179.19,2900,3010,2750,3795,2045,2920,2907.54,0.64,0,16671,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,325,-5.54,0.37,12,3.16,-502.00,7473.00,3475,20250228,-20.00,2020,20240805,37.62,3475,-20.00,20250228,2270,22.47,20250203,3475,-20.00,20250228,2020,37.62,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-100,5,-3.42,970803865,332764,161.47,2900,3010,2750,3795,2045,2920,2917.39,0.64,0,15340,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,330,-5.62,0.38,12,2.84,-502.00,7473.00,3475,20250228,-18.85,2020,20240805,39.60,3475,-18.85,20250228,2270,24.23,20250203,3475,-18.85,20250228,2020,39.60,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-110,5,-3.77,935881185,320369,155.45,2900,3010,2750,3795,2045,2920,2921.26,0.64,0,16801,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,329,-5.60,0.38,12,2.74,-502.00,7473.00,3475,20250228,-19.14,2020,20240805,39.11,3475,-19.14,20250228,2270,23.79,20250203,3475,-19.14,20250228,2020,39.11,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,0,3,0.00,668690315,226940,110.12,2900,3010,2875,3795,2045,2920,2946.56,0.64,0,7165,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,342,-5.82,0.39,12,1.94,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,50,2,1.71,263381425,89718,43.53,2900,2995,2875,3795,2045,2920,2935.68,0.64,0,-1778,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,348,-5.92,0.40,12,0.77,-502.00,7473.00,3475,20250228,-14.53,2020,20240805,47.03,3475,-14.53,20250228,2270,30.84,20250203,3475,-14.53,20250228,2020,47.03,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N +20250307,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-25,5,-0.86,43320215,14904,7.23,2900,2935,2880,3795,2045,2920,2906.53,0.64,0,308,3000,2960,2905,2865,2810,2980,2885,59,875,500,2100,5,1,11703721,339,-5.77,0.39,12,0.13,-502.00,7473.00,3475,20250228,-16.69,2020,20240805,43.32,3475,-16.69,20250228,2270,27.53,20250203,3475,-16.69,20250228,2020,43.32,20240805,0.28,N,091340,500,58 억,,74687,N,N,0,N,00,N 20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,581753992,200781,68.85,2910,2945,2850,3780,2040,2910,2897.24,0.69,0,-6451,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.72,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N 20250306,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,505189982,174597,59.87,2910,2945,2850,3780,2040,2910,2893.34,0.69,0,-8863,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.49,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N 20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,461097939,159466,54.68,2910,2945,2850,3780,2040,2910,2891.36,0.69,0,-8506,2976,2942,2891,2857,2806,2917,2832,59,870,500,2090,5,1,11703721,342,-5.82,0.39,12,1.36,-502.00,7473.00,3475,20250228,-15.97,2020,20240805,44.55,3475,-15.97,20250228,2270,28.63,20250203,3475,-15.97,20250228,2020,44.55,20240805,0.16,N,091340,500,58 억,,81141,N,N,0,N,00,N diff --git a/091440/price/prices-20250301.csv b/091440/price/prices-20250301.csv index 58e24fb19a77..ee3b9fce5881 100644 --- a/091440/price/prices-20250301.csv +++ b/091440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-120,5,-2.72,2977646262,677366,62.33,4460,4560,4260,5730,3090,4410,4395.92,2.24,0,-176242,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1040,-7.99,2.72,12,2.79,-537.00,1576.00,16350,20240320,-73.76,2575,20250220,66.60,7620,-43.70,20250103,2575,66.60,20250220,16350,-73.76,20240320,2575,66.60,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-115,5,-2.61,2883989272,655570,60.32,4460,4560,4260,5730,3090,4410,4399.20,2.24,0,-172143,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1041,-8.00,2.73,12,2.70,-537.00,1576.00,16350,20240320,-73.73,2575,20250220,66.80,7620,-43.64,20250103,2575,66.80,20250220,16350,-73.73,20240320,2575,66.80,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-80,5,-1.81,2735407952,621222,57.16,4460,4560,4260,5730,3090,4410,4403.26,2.24,0,-160193,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1050,-8.06,2.75,12,2.56,-537.00,1576.00,16350,20240320,-73.52,2575,20250220,68.16,7620,-43.18,20250103,2575,68.16,20250220,16350,-73.52,20240320,2575,68.16,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-105,5,-2.38,2491529622,565321,52.02,4460,4560,4260,5730,3090,4410,4407.28,2.24,0,-136729,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1044,-8.02,2.73,12,2.33,-537.00,1576.00,16350,20240320,-73.67,2575,20250220,67.18,7620,-43.50,20250103,2575,67.18,20250220,16350,-73.67,20240320,2575,67.18,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-120,5,-2.72,2414832317,547562,50.38,4460,4560,4260,5730,3090,4410,4410.15,2.24,0,-137526,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1040,-7.99,2.72,12,2.26,-537.00,1576.00,16350,20240320,-73.76,2575,20250220,66.60,7620,-43.70,20250103,2575,66.60,20250220,16350,-73.76,20240320,2575,66.60,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-45,5,-1.02,2203775447,498597,45.88,4460,4560,4260,5730,3090,4410,4419.97,2.24,0,-126489,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1058,-8.13,2.77,12,2.06,-537.00,1576.00,16350,20240320,-73.30,2575,20250220,69.51,7620,-42.72,20250103,2575,69.51,20250220,16350,-73.30,20240320,2575,69.51,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-60,5,-1.36,937131850,214540,19.74,4460,4500,4260,5730,3090,4410,4367.97,2.24,0,-35969,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1055,-8.10,2.76,12,0.88,-537.00,1576.00,16350,20240320,-73.39,2575,20250220,68.93,7620,-42.91,20250103,2575,68.93,20250220,16350,-73.39,20240320,2575,68.93,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N +20250307,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-15,5,-0.34,327169610,74386,6.84,4460,4500,4315,5730,3090,4410,4398.16,2.24,0,-14029,4896,4652,4246,4002,3596,4775,4125,121,1320,500,3080,5,1,24246250,1066,-8.18,2.79,12,0.31,-537.00,1576.00,16350,20240320,-73.12,2575,20250220,70.68,7620,-42.32,20250103,2575,70.68,20250220,16350,-73.12,20240320,2575,70.68,20250220,0.05,N,091440,500,121 억,,543590,N,N,0,N,00,N 20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,415,2,10.39,4567629825,1080023,253.09,3985,4490,3840,5190,2800,3995,4228.96,2.18,0,13432,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1069,-8.21,2.80,12,4.45,-537.00,1576.00,16350,20240320,-73.03,2575,20250220,71.26,7620,-42.13,20250103,2575,71.26,20250220,16350,-73.03,20240320,2575,71.26,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N 20250306,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,390,2,9.76,4163387818,988276,231.59,3985,4490,3840,5190,2800,3995,4212.78,2.18,0,-11767,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1063,-8.17,2.78,12,4.08,-537.00,1576.00,16350,20240320,-73.18,2575,20250220,70.29,7620,-42.45,20250103,2575,70.29,20250220,16350,-73.18,20240320,2575,70.29,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N 20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,245,2,6.13,1466917492,369008,86.47,3985,4280,3840,5190,2800,3995,3975.30,2.18,0,29128,4251,4122,3981,3852,3711,4052,3782,121,1195,500,2790,5,1,24246250,1028,-7.90,2.69,12,1.52,-537.00,1576.00,16350,20240320,-74.07,2575,20250220,64.66,7620,-44.36,20250103,2575,64.66,20250220,16350,-74.07,20240320,2575,64.66,20250220,0.05,N,091440,500,121 억,,527463,N,N,0,N,00,N diff --git a/091580/price/prices-20250301.csv b/091580/price/prices-20250301.csv index a9759489b846..2fafee9034f7 100644 --- a/091580/price/prices-20250301.csv +++ b/091580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-10,5,-0.12,535323050,66292,96.17,7960,8190,7820,10470,5650,8060,8075.23,2.67,0,11182,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1073,4.18,0.74,12,0.50,1924.00,10944.00,20700,20240320,-61.11,6510,20241209,23.66,9900,-18.69,20250225,6590,22.15,20250203,20700,-61.11,20240320,6510,23.66,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,30,2,0.37,512081900,63406,91.98,7960,8190,7820,10470,5650,8060,8076.24,2.67,0,10975,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1078,4.20,0.74,12,0.48,1924.00,10944.00,20700,20240320,-60.92,6510,20241209,24.27,9900,-18.28,20250225,6590,22.76,20250203,20700,-60.92,20240320,6510,24.27,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-10,5,-0.12,445391180,55139,79.99,7960,8190,7820,10470,5650,8060,8077.61,2.67,0,9659,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1073,4.18,0.74,12,0.41,1924.00,10944.00,20700,20240320,-61.11,6510,20241209,23.66,9900,-18.69,20250225,6590,22.15,20250203,20700,-61.11,20240320,6510,23.66,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,40,2,0.50,373626075,46287,67.15,7960,8190,7820,10470,5650,8060,8071.94,2.67,0,11595,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1080,4.21,0.74,12,0.35,1924.00,10944.00,20700,20240320,-60.87,6510,20241209,24.42,9900,-18.18,20250225,6590,22.91,20250203,20700,-60.87,20240320,6510,24.42,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,10,2,0.12,288122885,35678,51.76,7960,8190,7820,10470,5650,8060,8075.65,2.67,0,6981,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1076,4.19,0.74,12,0.27,1924.00,10944.00,20700,20240320,-61.01,6510,20241209,23.96,9900,-18.48,20250225,6590,22.46,20250203,20700,-61.01,20240320,6510,23.96,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,80,2,0.99,189765570,23535,34.14,7960,8190,7820,10470,5650,8060,8063.12,2.67,0,3558,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1085,4.23,0.74,12,0.18,1924.00,10944.00,20700,20240320,-60.68,6510,20241209,25.04,9900,-17.78,20250225,6590,23.52,20250203,20700,-60.68,20240320,6510,25.04,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,30,2,0.37,125405720,15640,22.69,7960,8120,7820,10470,5650,8060,8018.27,2.67,0,1625,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1078,4.20,0.74,12,0.12,1924.00,10944.00,20700,20240320,-60.92,6510,20241209,24.27,9900,-18.28,20250225,6590,22.76,20250203,20700,-60.92,20240320,6510,24.27,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N +20250307,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-130,5,-1.61,10664230,1346,1.95,7960,8030,7820,10470,5650,8060,7922.90,2.67,0,341,8440,8250,8140,7950,7840,8195,7895,69,2410,500,5800,10,1,13328219,1057,4.12,0.72,12,0.01,1924.00,10944.00,20700,20240320,-61.69,6510,20241209,21.81,9900,-19.90,20250225,6590,20.33,20250203,20700,-61.69,20240320,6510,21.81,20241209,3.81,N,091580,500,69 억,,356288,N,N,0,N,00,N 20250306,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-70,5,-0.86,556552250,68414,88.26,8140,8330,8030,10560,5700,8130,8135.07,2.68,0,-10213,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1074,4.19,0.74,12,0.51,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N 20250306,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-70,5,-0.86,525242830,64530,83.25,8140,8330,8030,10560,5700,8130,8139.51,2.68,0,-10530,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1074,4.19,0.74,12,0.48,1924.00,10944.00,20700,20240320,-61.06,6510,20241209,23.81,9900,-18.59,20250225,6590,22.31,20250203,20700,-61.06,20240320,6510,23.81,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N 20250306,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-20,5,-0.25,456906150,56085,72.36,8140,8330,8030,10560,5700,8130,8146.67,2.68,0,-10846,8423,8276,8053,7906,7683,8350,7980,69,2430,500,5850,10,1,13328219,1081,4.22,0.74,12,0.42,1924.00,10944.00,20700,20240320,-60.82,6510,20241209,24.58,9900,-18.08,20250225,6590,23.07,20250203,20700,-60.82,20240320,6510,24.58,20241209,3.87,N,091580,500,69 억,,357348,N,N,0,N,00,N diff --git a/091590/price/prices-20250301.csv b/091590/price/prices-20250301.csv index 373ff0cd5b21..0aefe4d24eea 100644 --- a/091590/price/prices-20250301.csv +++ b/091590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,80,2,2.11,39035540,10307,116.77,3785,3865,3715,4920,2650,3785,3786.96,1.06,0,-269,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,454,-3.85,0.30,12,0.09,-1005.00,13091.00,6060,20240226,-36.22,3640,20240806,6.18,4125,-6.30,20250107,3705,4.32,20250305,5740,-32.67,20240307,3640,6.18,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,150704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,10,2,0.26,28433190,7537,85.39,3785,3845,3715,4920,2650,3785,3772.48,1.06,0,300,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,446,-3.78,0.29,12,0.06,-1005.00,13091.00,6060,20240226,-37.38,3640,20240806,4.26,4125,-8.00,20250107,3705,2.43,20250305,5740,-33.89,20240307,3640,4.26,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,140701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,25,2,0.66,22259335,5905,66.90,3785,3845,3715,4920,2650,3785,3769.57,1.06,0,-119,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,447,-3.79,0.29,12,0.05,-1005.00,13091.00,6060,20240226,-37.13,3640,20240806,4.67,4125,-7.64,20250107,3705,2.83,20250305,5740,-33.62,20240307,3640,4.67,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,130703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,55,2,1.45,19124500,5079,57.54,3785,3845,3715,4920,2650,3785,3765.41,1.06,0,-11,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,451,-3.82,0.29,12,0.04,-1005.00,13091.00,6060,20240226,-36.63,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5740,-33.10,20240307,3640,5.49,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,120703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,0,3,0.00,15559710,4140,46.90,3785,3800,3715,4920,2650,3785,3758.38,1.06,0,47,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,444,-3.77,0.29,12,0.04,-1005.00,13091.00,6060,20240226,-37.54,3640,20240806,3.98,4125,-8.24,20250107,3705,2.16,20250305,5740,-34.06,20240307,3640,3.98,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,110702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-5,5,-0.13,9219225,2460,27.87,3785,3785,3715,4920,2650,3785,3747.65,1.06,0,45,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,444,-3.76,0.29,12,0.02,-1005.00,13091.00,6060,20240226,-37.62,3640,20240806,3.85,4125,-8.36,20250107,3705,2.02,20250305,5740,-34.15,20240307,3640,3.85,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,100700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-10,5,-0.26,7607285,2033,23.03,3785,3785,3715,4920,2650,3785,3741.90,1.06,0,108,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,443,-3.76,0.29,12,0.02,-1005.00,13091.00,6060,20240226,-37.71,3640,20240806,3.71,4125,-8.48,20250107,3705,1.89,20250305,5740,-34.23,20240307,3640,3.71,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N +20250307,090704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,-20,5,-0.53,169855,45,0.51,3785,3785,3765,4920,2650,3785,3774.56,1.06,0,-29,3918,3851,3813,3746,3708,3832,3727,59,1135,500,2720,5,1,11740000,442,-3.75,0.29,12,0.00,-1005.00,13091.00,6060,20240226,-37.87,3640,20240806,3.43,4125,-8.73,20250107,3705,1.62,20250305,5740,-34.41,20240307,3640,3.43,20240806,0.56,N,091590,500,58 억,,123981,N,N,0,N,00,N 20250306,160658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,-55,5,-1.43,33365247,8711,48.50,3875,3880,3775,4990,2690,3840,3830.25,1.04,0,257,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,444,-3.77,0.29,12,0.07,-1005.00,13091.00,6070,20240222,-37.64,3640,20240806,3.98,4125,-8.24,20250107,3705,2.16,20250305,5800,-34.74,20240306,3640,3.98,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N 20250306,150657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,0,3,0.00,21261537,5523,30.75,3875,3880,3815,4990,2690,3840,3849.64,1.04,0,-11,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,451,-3.82,0.29,12,0.05,-1005.00,13091.00,6070,20240222,-36.74,3640,20240806,5.49,4125,-6.91,20250107,3705,3.64,20250305,5800,-33.79,20240306,3640,5.49,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N 20250306,140656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,10,2,0.26,21180947,5502,30.64,3875,3880,3815,4990,2690,3840,3849.68,1.04,0,-1,3936,3887,3796,3747,3656,3912,3772,59,1150,500,2760,5,1,11740000,452,-3.83,0.29,12,0.05,-1005.00,13091.00,6070,20240222,-36.57,3640,20240806,5.77,4125,-6.67,20250107,3705,3.91,20250305,5800,-33.62,20240306,3640,5.77,20240806,0.56,N,091590,500,58 억,,121724,N,N,0,N,00,N diff --git a/091700/price/prices-20250301.csv b/091700/price/prices-20250301.csv index 556d9aad15dd..ffc7a5dfe329 100644 --- a/091700/price/prices-20250301.csv +++ b/091700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,60,2,0.87,903676720,129706,40.20,6900,7030,6860,8990,4850,6920,6967.10,16.04,0,2100,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.23,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.82,N,091700,500,294 억,,9140191,N,N,121,N,00,N +20250307,150704,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,50,2,0.72,802231010,115165,35.69,6900,7030,6860,8990,4850,6920,6965.93,16.04,0,2537,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.20,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,140702,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6960,40,2,0.58,701384795,100682,31.20,6900,7030,6860,8990,4850,6920,6966.34,16.04,0,3444,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3967,14.23,0.79,12,0.18,489.00,8861.00,8590,20240508,-18.98,6670,20241209,4.35,7580,-8.18,20250210,6760,2.96,20250102,8590,-18.98,20240508,6670,4.35,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,130703,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,50,2,0.72,651558475,93540,28.99,6900,7030,6860,8990,4850,6920,6965.56,16.04,0,1741,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.16,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,120703,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6960,40,2,0.58,618676895,88817,27.52,6900,7030,6860,8990,4850,6920,6965.75,16.04,0,1675,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3967,14.23,0.79,12,0.16,489.00,8861.00,8590,20240508,-18.98,6670,20241209,4.35,7580,-8.18,20250210,6760,2.96,20250102,8590,-18.98,20240508,6670,4.35,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,110702,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,90,2,1.30,484764360,69647,21.58,6900,7030,6860,8990,4850,6920,6960.30,16.04,0,5984,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3996,14.34,0.79,12,0.12,489.00,8861.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,100700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,50,2,0.72,221536970,32034,9.93,6900,6990,6860,8990,4850,6920,6915.68,16.04,0,6100,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.06,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N +20250307,090704,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6880,-40,5,-0.58,57146470,8311,2.58,6900,6900,6860,8990,4850,6920,6876.00,16.04,0,2363,7126,7022,6956,6852,6786,6990,6820,295,2070,500,5250,10,1,57000000,3922,14.07,0.78,12,0.01,489.00,8861.00,8590,20240508,-19.91,6670,20241209,3.15,7580,-9.23,20250210,6760,1.78,20250102,8590,-19.91,20240508,6670,3.15,20241209,1.82,N,091700,500,294 억,,9140191,N,N,183,N,00,N 20250306,160659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-120,5,-1.70,2220741835,320177,116.46,7050,7060,6890,9150,4930,7040,6936.02,16.15,0,-66946,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3944,14.15,0.78,12,0.56,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,7580,-8.71,20250210,6760,2.37,20250102,8590,-19.44,20240508,6670,3.75,20241209,1.80,N,091700,500,294 억,,9204201,N,N,183,N,00,N 20250306,150657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-120,5,-1.70,2073882035,298958,108.75,7050,7060,6890,9150,4930,7040,6937.03,16.15,0,-64749,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3944,14.15,0.78,12,0.52,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,7580,-8.71,20250210,6760,2.37,20250102,8590,-19.44,20240508,6670,3.75,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N 20250306,140657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6930,-110,5,-1.56,1891378045,272548,99.14,7050,7060,6890,9150,4930,7040,6939.61,16.15,0,-56288,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3950,14.17,0.78,12,0.48,489.00,8861.00,8590,20240508,-19.32,6670,20241209,3.90,7580,-8.58,20250210,6760,2.51,20250102,8590,-19.32,20240508,6670,3.90,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N diff --git a/091810/price/prices-20250301.csv b/091810/price/prices-20250301.csv index 5e78e9cfd725..9390d347a79a 100644 --- a/091810/price/prices-20250301.csv +++ b/091810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,20,2,0.81,1804274327,729312,69.63,2430,2490,2430,3200,1730,2465,2473.92,4.06,46842,68403,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5352,5.24,3.30,12,0.34,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.13,N,091810,500,1076 억,,4369800,N,N,1317,N,00,N +20250307,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,1626073932,657511,62.77,2430,2490,2430,3200,1730,2465,2473.07,4.08,66397,66100,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.31,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4389355,N,N,1317,N,00,N +20250307,140702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,1303105941,526995,50.31,2430,2490,2430,3200,1730,2465,2472.71,4.11,97025,97025,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.24,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4419983,N,N,1317,N,00,N +20250307,130703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,15,2,0.61,1101012385,445467,42.53,2430,2490,2430,3200,1730,2465,2471.59,4.10,89708,88640,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5341,5.23,3.29,12,0.21,474.00,753.00,4500,20250131,-44.89,2305,20240805,7.59,4500,-44.89,20250131,2375,4.42,20250305,4500,-44.89,20250131,2305,7.59,20240805,2.13,N,091810,500,1076 억,,4412666,N,N,1317,N,00,N +20250307,120704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,10,2,0.41,951656246,385270,36.78,2430,2490,2430,3200,1730,2465,2470.10,4.09,82268,82182,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5331,5.22,3.29,12,0.18,474.00,753.00,4500,20250131,-45.00,2305,20240805,7.38,4500,-45.00,20250131,2375,4.21,20250305,4500,-45.00,20250131,2305,7.38,20240805,2.13,N,091810,500,1076 억,,4405226,N,N,1317,N,00,N +20250307,110702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2485,20,2,0.81,821512039,332822,31.78,2430,2490,2430,3200,1730,2465,2468.32,4.10,90297,90297,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5352,5.24,3.30,12,0.15,474.00,753.00,4500,20250131,-44.78,2305,20240805,7.81,4500,-44.78,20250131,2375,4.63,20250305,4500,-44.78,20250131,2305,7.81,20240805,2.13,N,091810,500,1076 억,,4413255,N,N,1317,N,00,N +20250307,100700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,15,2,0.61,456078386,185466,17.71,2430,2480,2430,3200,1730,2465,2459.09,4.07,56735,56489,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5341,5.23,3.29,12,0.09,474.00,753.00,4500,20250131,-44.89,2305,20240805,7.59,4500,-44.89,20250131,2375,4.42,20250305,4500,-44.89,20250131,2305,7.59,20240805,2.13,N,091810,500,1076 억,,4379693,N,N,1317,N,00,N +20250307,090705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,0,3,0.00,117048385,47907,4.57,2430,2480,2430,3200,1730,2465,2443.24,4.03,16885,16558,2535,2500,2475,2440,2415,2487,2427,1077,735,500,1820,5,1,215378976,5309,5.20,3.27,12,0.02,474.00,753.00,4500,20250131,-45.22,2305,20240805,6.94,4500,-45.22,20250131,2375,3.79,20250305,4500,-45.22,20250131,2305,6.94,20240805,2.13,N,091810,500,1076 억,,4339843,N,N,1317,N,00,N 20250306,160659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,-20,5,-0.80,2560419219,1036367,74.47,2485,2510,2450,3230,1740,2485,2470.57,4.01,-9086,1033,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5309,5.20,3.27,12,0.48,474.00,753.00,4500,20250131,-45.22,2305,20240805,6.94,4500,-45.22,20250131,2375,3.79,20250305,4500,-45.22,20250131,2305,6.94,20240805,2.22,N,091810,500,1076 억,,4312968,N,N,1317,N,00,N 20250306,150658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,-35,5,-1.41,2309300149,934175,67.12,2485,2510,2450,3230,1740,2485,2472.02,3.99,-27431,-31378,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5277,5.17,3.25,12,0.43,474.00,753.00,4500,20250131,-45.56,2305,20240805,6.29,4500,-45.56,20250131,2375,3.16,20250305,4500,-45.56,20250131,2305,6.29,20240805,2.22,N,091810,500,1076 억,,4294623,N,N,0,N,00,N 20250306,140657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,-15,5,-0.60,1759006185,710702,51.07,2485,2510,2455,3230,1740,2485,2475.03,4.01,-4284,-7252,2558,2521,2448,2411,2338,2540,2430,1077,745,500,1830,5,1,215378976,5320,5.21,3.28,12,0.33,474.00,753.00,4500,20250131,-45.11,2305,20240805,7.16,4500,-45.11,20250131,2375,4.00,20250305,4500,-45.11,20250131,2305,7.16,20240805,2.22,N,091810,500,1076 억,,4317770,N,N,0,N,00,N diff --git a/091970/price/prices-20250301.csv b/091970/price/prices-20250301.csv index aa980b2c3bfb..1e33f5900d08 100644 --- a/091970/price/prices-20250301.csv +++ b/091970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,0,3,0.00,37736842,70292,74.71,543,545,527,707,381,544,536.86,0.33,0,346,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,204,-3.18,0.52,12,0.19,-171.00,1042.00,859,20240229,-36.67,420,20240805,29.52,715,-23.92,20250106,515,5.63,20250304,849,-35.92,20240318,420,29.52,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,150705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,-8,5,-1.47,33898438,63139,67.11,543,545,527,707,381,544,536.89,0.33,0,1760,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.13,0.51,12,0.17,-171.00,1042.00,859,20240229,-37.60,420,20240805,27.62,715,-25.03,20250106,515,4.08,20250304,849,-36.87,20240318,420,27.62,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,-7,5,-1.29,26888807,50015,53.16,543,545,527,707,381,544,537.61,0.33,0,1355,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.14,0.52,12,0.13,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,130704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,-7,5,-1.29,26519930,49328,52.43,543,545,527,707,381,544,537.62,0.33,0,1620,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.14,0.52,12,0.13,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,-11,5,-2.02,23944765,44503,47.30,543,545,527,707,381,544,538.05,0.33,0,4492,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,199,-3.12,0.51,12,0.12,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,515,3.50,20250304,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,-4,5,-0.74,16586084,30679,32.61,543,545,528,707,381,544,540.63,0.33,0,4085,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.14,420,20240805,28.57,715,-24.48,20250106,515,4.85,20250304,849,-36.40,20240318,420,28.57,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,-3,5,-0.55,16299332,30144,32.04,543,545,528,707,381,544,540.72,0.33,0,4064,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.02,420,20240805,28.81,715,-24.34,20250106,515,5.05,20250304,849,-36.28,20240318,420,28.81,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N +20250307,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,-3,5,-0.55,13077405,24141,25.66,543,545,528,707,381,544,541.71,0.33,0,1456,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.06,-171.00,1042.00,859,20240229,-37.02,420,20240805,28.81,715,-24.34,20250106,515,5.05,20250304,849,-36.28,20240318,420,28.81,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N 20250306,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,11,2,2.06,51378532,93184,79.58,533,602,530,692,374,533,551.37,0.32,0,-1856,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,204,-3.18,0.52,12,0.25,-171.00,1042.00,859,20240229,-36.67,420,20240805,29.52,715,-23.92,20250106,515,5.63,20250304,849,-35.92,20240318,420,29.52,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N 20250306,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,27333195,51033,43.58,533,549,530,692,374,533,535.60,0.32,0,-1624,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.14,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N 20250306,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,25944969,48504,41.42,533,549,530,692,374,533,534.90,0.32,0,-1664,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.13,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N diff --git a/092040/price/prices-20250301.csv b/092040/price/prices-20250301.csv index 90685f843fc4..aaab78931fdc 100644 --- a/092040/price/prices-20250301.csv +++ b/092040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3695,-30,5,-0.81,659617487,178782,74.08,3675,3790,3605,4840,2610,3725,3689.51,6.64,0,-27881,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2033,-7.00,1.12,12,0.32,-528.00,3306.00,9400,20240326,-60.69,3075,20241210,20.16,4990,-25.95,20250226,3415,8.20,20250203,9400,-60.69,20240326,3075,20.16,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,150705,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,-25,5,-0.67,632803117,171528,71.07,3675,3790,3605,4840,2610,3725,3689.21,6.64,0,-26487,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2036,-7.01,1.12,12,0.31,-528.00,3306.00,9400,20240326,-60.64,3075,20241210,20.33,4990,-25.85,20250226,3415,8.35,20250203,9400,-60.64,20240326,3075,20.33,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,140702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3710,-15,5,-0.40,561155792,152140,63.04,3675,3790,3605,4840,2610,3725,3688.42,6.64,0,-23699,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2041,-7.03,1.12,12,0.28,-528.00,3306.00,9400,20240326,-60.53,3075,20241210,20.65,4990,-25.65,20250226,3415,8.64,20250203,9400,-60.53,20240326,3075,20.65,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,130704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,15,2,0.40,498352442,135238,56.03,3675,3790,3605,4840,2610,3725,3685.00,6.64,0,-21288,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2058,-7.08,1.13,12,0.25,-528.00,3306.00,9400,20240326,-60.21,3075,20241210,21.63,4990,-25.05,20250226,3415,9.52,20250203,9400,-60.21,20240326,3075,21.63,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,120704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3685,-40,5,-1.07,479533477,130170,53.93,3675,3790,3605,4840,2610,3725,3683.90,6.64,0,-22943,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2027,-6.98,1.11,12,0.24,-528.00,3306.00,9400,20240326,-60.80,3075,20241210,19.84,4990,-26.15,20250226,3415,7.91,20250203,9400,-60.80,20240326,3075,19.84,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,110703,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,10,2,0.27,417796072,113498,47.03,3675,3790,3605,4840,2610,3725,3681.09,6.64,0,-22968,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2055,-7.07,1.13,12,0.21,-528.00,3306.00,9400,20240326,-60.27,3075,20241210,21.46,4990,-25.15,20250226,3415,9.37,20250203,9400,-60.27,20240326,3075,21.46,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,100701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3755,30,2,0.81,352425107,95991,39.77,3675,3790,3605,4840,2610,3725,3671.44,6.64,0,-21996,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2066,-7.11,1.14,12,0.17,-528.00,3306.00,9400,20240326,-60.05,3075,20241210,22.11,4990,-24.75,20250226,3415,9.96,20250203,9400,-60.05,20240326,3075,22.11,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N +20250307,090705,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,-95,5,-2.55,116078960,31742,13.15,3675,3725,3630,4840,2610,3725,3656.95,6.64,0,-13237,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,1997,-6.88,1.10,12,0.06,-528.00,3306.00,9400,20240326,-61.38,3075,20241210,18.05,4990,-27.25,20250226,3415,6.30,20250203,9400,-61.38,20240326,3075,18.05,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N 20250306,160659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,25,2,0.68,900659044,240032,72.57,3740,3855,3680,4810,2590,3700,3752.26,6.69,0,-22911,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2049,-7.05,1.13,12,0.44,-528.00,3306.00,9400,20240326,-60.37,3075,20241210,21.14,4990,-25.35,20250226,3415,9.08,20250203,9400,-60.37,20240326,3075,21.14,20241210,1.41,N,092040,500,275 억,,3678580,N,N,10,N,00,N 20250306,150658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3722,22,2,0.59,835986240,222622,67.30,3740,3855,3680,4810,2590,3700,3755.18,6.69,0,-21145,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2048,-7.05,1.13,12,0.40,-528.00,3306.00,9400,20240326,-60.40,3075,20241210,21.04,4990,-25.41,20250226,3415,8.99,20250203,9400,-60.40,20240326,3075,21.04,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N 20250306,140657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,140,2,3.78,651765444,173685,52.51,3740,3855,3680,4810,2590,3700,3752.57,6.69,0,-3762,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2113,-7.27,1.16,12,0.32,-528.00,3306.00,9400,20240326,-59.15,3075,20241210,24.88,4990,-23.05,20250226,3415,12.45,20250203,9400,-59.15,20240326,3075,24.88,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N diff --git a/092070/price/prices-20250301.csv b/092070/price/prices-20250301.csv index 37a3d9118124..5fb244be98fc 100644 --- a/092070/price/prices-20250301.csv +++ b/092070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,100,2,0.99,282578120,28074,58.31,10000,10290,9970,13070,7050,10060,10065.47,1.56,0,7156,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1176,22.73,0.76,12,0.24,447.00,13395.00,26350,20240408,-61.44,7470,20241210,36.01,12990,-21.79,20250220,8420,20.67,20250102,26350,-61.44,20240408,7470,36.01,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,150705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,20,2,0.20,269434940,26774,55.61,10000,10290,9970,13070,7050,10060,10063.31,1.56,0,6996,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1166,22.55,0.75,12,0.23,447.00,13395.00,26350,20240408,-61.75,7470,20241210,34.94,12990,-22.40,20250220,8420,19.71,20250102,26350,-61.75,20240408,7470,34.94,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,0,3,0.00,221211250,21987,45.67,10000,10290,9970,13070,7050,10060,10061.00,1.56,0,5446,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1164,22.51,0.75,12,0.19,447.00,13395.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,130704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-20,5,-0.20,185011620,18398,38.21,10000,10290,9970,13070,7050,10060,10056.07,1.56,0,3164,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1162,22.46,0.75,12,0.16,447.00,13395.00,26350,20240408,-61.90,7470,20241210,34.40,12990,-22.71,20250220,8420,19.24,20250102,26350,-61.90,20240408,7470,34.40,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-10,5,-0.10,161362050,16044,33.32,10000,10290,9970,13070,7050,10060,10057.47,1.56,0,2913,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1163,22.48,0.75,12,0.14,447.00,13395.00,26350,20240408,-61.86,7470,20241210,34.54,12990,-22.63,20250220,8420,19.36,20250102,26350,-61.86,20240408,7470,34.54,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10030,-30,5,-0.30,127814310,12728,26.44,10000,10290,9970,13070,7050,10060,10041.98,1.56,0,2286,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1161,22.44,0.75,12,0.11,447.00,13395.00,26350,20240408,-61.94,7470,20241210,34.27,12990,-22.79,20250220,8420,19.12,20250102,26350,-61.94,20240408,7470,34.27,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-10,5,-0.10,76196870,7588,15.76,10000,10290,9970,13070,7050,10060,10041.76,1.56,0,-410,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1163,22.48,0.75,12,0.07,447.00,13395.00,26350,20240408,-61.86,7470,20241210,34.54,12990,-22.63,20250220,8420,19.36,20250102,26350,-61.86,20240408,7470,34.54,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N +20250307,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,-50,5,-0.50,31273180,3126,6.49,10000,10290,9970,13070,7050,10060,10004.22,1.56,0,-1858,10846,10452,10256,9862,9666,10355,9765,58,3010,500,7240,10,1,11571858,1158,22.39,0.75,12,0.03,447.00,13395.00,26350,20240408,-62.01,7470,20241210,34.00,12990,-22.94,20250220,8420,18.88,20250102,26350,-62.01,20240408,7470,34.00,20241210,2.75,N,092070,500,57 억,,180574,N,N,1,N,00,N 20250306,160700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,-410,5,-3.92,489534540,48146,74.38,10470,10650,10060,13610,7330,10470,10167.72,1.60,0,-4969,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1164,22.51,0.75,12,0.42,447.00,13395.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.75,N,092070,500,57 억,,185372,N,N,1,N,00,N 20250306,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-390,5,-3.72,472201500,46425,71.72,10470,10650,10070,13610,7330,10470,10171.28,1.60,0,-4610,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1166,22.55,0.75,12,0.40,447.00,13395.00,26350,20240408,-61.75,7470,20241210,34.94,12990,-22.40,20250220,8420,19.71,20250102,26350,-61.75,20240408,7470,34.94,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N 20250306,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-400,5,-3.82,428577910,42106,65.04,10470,10650,10070,13610,7330,10470,10178.55,1.60,0,-4790,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1165,22.53,0.75,12,0.36,447.00,13395.00,26350,20240408,-61.78,7470,20241210,34.81,12990,-22.48,20250220,8420,19.60,20250102,26350,-61.78,20240408,7470,34.81,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N diff --git a/092130/price/prices-20250301.csv b/092130/price/prices-20250301.csv index 88c9f94fb6e5..8f33f5720b10 100644 --- a/092130/price/prices-20250301.csv +++ b/092130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,-10,5,-0.08,64582880,4854,91.22,13310,13350,13280,17300,9320,13310,13305.08,7.77,0,317,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1602,12.41,3.27,12,0.04,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,-10,5,-0.08,63784900,4794,90.10,13310,13350,13280,17300,9320,13310,13305.15,7.77,0,317,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1602,12.41,3.27,12,0.04,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,-10,5,-0.08,55261160,4153,78.05,13310,13350,13290,17300,9320,13310,13306.32,7.77,0,312,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1602,12.41,3.27,12,0.03,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,0,3,0.00,40584540,3049,57.30,13310,13350,13290,17300,9320,13310,13310.77,7.77,0,312,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1603,12.42,3.27,12,0.03,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,10,2,0.08,40358160,3032,56.98,13310,13350,13290,17300,9320,13310,13310.74,7.77,0,312,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1604,12.43,3.27,12,0.03,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,110703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,0,3,0.00,18830960,1414,26.57,13310,13350,13300,17300,9320,13310,13317.51,7.77,0,227,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1603,12.42,3.27,12,0.01,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13340,30,2,0.23,11124710,835,15.69,13310,13350,13300,17300,9320,13310,13323.01,7.77,0,124,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1607,12.44,3.28,12,0.01,1072.00,4068.00,13690,20241224,-2.56,11490,20240805,16.10,13400,-0.45,20250224,12310,8.37,20250102,13690,-2.56,20241224,11490,16.10,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N +20250307,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,0,3,0.00,545710,41,0.77,13310,13310,13310,17300,9320,13310,13310.00,7.77,0,0,13390,13350,13320,13280,13250,13370,13300,61,3990,500,9840,10,1,12043600,1603,12.42,3.27,12,0.00,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,935240,N,N,0,N,00,N 20250306,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,-10,5,-0.08,70926605,5321,62.53,13290,13360,13290,17310,9330,13320,13329.95,7.76,0,139,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1603,12.42,3.27,12,0.04,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N 20250306,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,10,2,0.08,65813115,4937,58.02,13290,13360,13290,17310,9330,13320,13330.59,7.76,0,90,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1605,12.43,3.28,12,0.04,1072.00,4068.00,13690,20241224,-2.63,11490,20240805,16.01,13400,-0.52,20250224,12310,8.29,20250102,13690,-2.63,20241224,11490,16.01,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N 20250306,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,10,2,0.08,62628075,4698,55.21,13290,13360,13290,17310,9330,13320,13330.80,7.76,0,87,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1605,12.43,3.28,12,0.04,1072.00,4068.00,13690,20241224,-2.63,11490,20240805,16.01,13400,-0.52,20250224,12310,8.29,20250102,13690,-2.63,20241224,11490,16.01,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N diff --git a/092190/price/prices-20250301.csv b/092190/price/prices-20250301.csv index 1d87d0e171ef..523b44542a4e 100644 --- a/092190/price/prices-20250301.csv +++ b/092190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,20,2,0.62,87847246,27082,356.48,3250,3335,3120,4225,2275,3250,3243.75,0.00,0,5846,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1500,-1.42,5.51,12,0.06,-2297.00,594.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2980,9.73,20250102,5160,-36.63,20240718,2790,17.20,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,5,2,0.15,84936766,26187,344.70,3250,3335,3120,4225,2275,3250,3243.47,0.00,0,5957,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1493,-1.42,5.48,12,0.06,-2297.00,594.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2980,9.23,20250102,5160,-36.92,20240718,2790,16.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,0,3,0.00,83955816,25885,340.73,3250,3335,3120,4225,2275,3250,3243.42,0.00,0,6251,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1491,-1.41,5.47,12,0.06,-2297.00,594.00,5160,20240718,-37.02,2790,20240702,16.49,4120,-21.12,20250211,2980,9.06,20250102,5160,-37.02,20240718,2790,16.49,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,50,2,1.54,64111531,19697,259.27,3250,3335,3120,4225,2275,3250,3254.89,0.00,0,6444,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1514,-1.44,5.56,12,0.04,-2297.00,594.00,5160,20240718,-36.05,2790,20240702,18.28,4120,-19.90,20250211,2980,10.74,20250102,5160,-36.05,20240718,2790,18.28,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-25,5,-0.77,42497101,13039,171.63,3250,3335,3120,4225,2275,3250,3259.23,0.00,0,6750,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1479,-1.40,5.43,12,0.03,-2297.00,594.00,5160,20240718,-37.50,2790,20240702,15.59,4120,-21.72,20250211,2980,8.22,20250102,5160,-37.50,20240718,2790,15.59,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,40,2,1.23,37638471,11531,151.78,3250,3335,3155,4225,2275,3250,3264.11,0.00,0,6965,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1509,-1.43,5.54,12,0.03,-2297.00,594.00,5160,20240718,-36.24,2790,20240702,17.92,4120,-20.15,20250211,2980,10.40,20250102,5160,-36.24,20240718,2790,17.92,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,55,2,1.69,30494990,9312,122.57,3250,3335,3225,4225,2275,3250,3274.81,0.00,0,7087,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1516,-1.44,5.56,12,0.02,-2297.00,594.00,5160,20240718,-35.95,2790,20240702,18.46,4120,-19.78,20250211,2980,10.91,20250102,5160,-35.95,20240718,2790,18.46,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250307,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,20,2,0.62,1234855,380,5.00,3250,3270,3225,4225,2275,3250,3249.62,0.00,0,-335,3396,3322,3276,3202,3156,3300,3180,229,975,500,2010,5,1,45868383,1500,-1.42,5.51,12,0.00,-2297.00,594.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2980,9.73,20250102,5160,-36.63,20240718,2790,17.20,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250306,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-20,5,-0.61,23993585,7357,65.09,3350,3350,3230,4250,2290,3270,3261.36,0.00,0,-1890,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1491,-1.41,5.47,12,0.02,-2297.00,594.00,5160,20240718,-37.02,2790,20240702,16.49,4120,-21.12,20250211,2980,9.06,20250102,5160,-37.02,20240718,2790,16.49,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250306,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,20314505,6225,55.08,3350,3350,3230,4250,2290,3270,3263.37,0.00,0,-1780,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1495,-1.42,5.49,12,0.01,-2297.00,594.00,5160,20240718,-36.82,2790,20240702,16.85,4120,-20.87,20250211,2980,9.40,20250102,5160,-36.82,20240718,2790,16.85,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250306,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,18032705,5524,48.88,3350,3350,3230,4250,2290,3270,3264.43,0.00,0,-1257,3386,3327,3291,3232,3196,3357,3262,229,980,500,2020,5,1,45868383,1495,-1.42,5.49,12,0.01,-2297.00,594.00,5160,20240718,-36.82,2790,20240702,16.85,4120,-20.87,20250211,2980,9.40,20250102,5160,-36.82,20240718,2790,16.85,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250301.csv b/092200/price/prices-20250301.csv index f568012504b3..38f2d21a01a5 100644 --- a/092200/price/prices-20250301.csv +++ b/092200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-15,5,-0.32,1063746389,232743,85.01,4595,4660,4505,6020,3245,4635,4570.34,2.54,0,21680,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1797,4.89,1.32,12,0.60,944.00,3498.00,6920,20240626,-33.24,3165,20241113,45.97,6260,-26.20,20250213,3680,25.54,20250102,6920,-33.24,20240626,3165,45.97,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,150706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-95,5,-2.05,992376299,217172,79.32,4595,4660,4505,6020,3245,4635,4569.53,2.54,0,19594,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1766,4.81,1.30,12,0.56,944.00,3498.00,6920,20240626,-34.39,3165,20241113,43.44,6260,-27.48,20250213,3680,23.37,20250102,6920,-34.39,20240626,3165,43.44,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,140704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,-100,5,-2.16,860992229,188232,68.75,4595,4660,4505,6020,3245,4635,4574.09,2.54,0,11682,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1764,4.80,1.30,12,0.48,944.00,3498.00,6920,20240626,-34.47,3165,20241113,43.29,6260,-27.56,20250213,3680,23.23,20250102,6920,-34.47,20240626,3165,43.29,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,130705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-65,5,-1.40,782131120,170955,62.44,4595,4660,4505,6020,3245,4635,4575.06,2.54,0,11000,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1777,4.84,1.31,12,0.44,944.00,3498.00,6920,20240626,-33.96,3165,20241113,44.39,6260,-27.00,20250213,3680,24.18,20250102,6920,-33.96,20240626,3165,44.39,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,120705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-70,5,-1.51,696747395,152229,55.60,4595,4660,4505,6020,3245,4635,4576.96,2.54,0,1890,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1775,4.84,1.31,12,0.39,944.00,3498.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3680,24.05,20250102,6920,-34.03,20240626,3165,44.23,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,110704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-65,5,-1.40,360652525,78569,28.70,4595,4660,4505,6020,3245,4635,4590.25,2.54,0,9941,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1777,4.84,1.31,12,0.20,944.00,3498.00,6920,20240626,-33.96,3165,20241113,44.39,6260,-27.00,20250213,3680,24.18,20250102,6920,-33.96,20240626,3165,44.39,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,100702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,-30,5,-0.65,268429025,58434,21.34,4595,4660,4505,6020,3245,4635,4593.69,2.54,0,10523,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1791,4.88,1.32,12,0.15,944.00,3498.00,6920,20240626,-33.45,3165,20241113,45.50,6260,-26.44,20250213,3680,25.14,20250102,6920,-33.45,20240626,3165,45.50,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N +20250307,090706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-50,5,-1.08,82449920,18081,6.60,4595,4595,4505,6020,3245,4635,4559.91,2.54,0,755,4851,4742,4671,4562,4491,4707,4527,194,1385,500,3330,5,1,38888569,1783,4.86,1.31,12,0.05,944.00,3498.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3680,24.59,20250102,6920,-33.74,20240626,3165,44.87,20241113,2.91,N,092200,500,194 억,,988484,N,N,4,N,00,N 20250306,160701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,-60,5,-1.28,1266006042,271898,74.19,4740,4780,4600,6100,3290,4695,4656.47,2.56,0,-4857,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1802,4.91,1.33,12,0.70,944.00,3498.00,6920,20240626,-33.02,3165,20241113,46.45,6260,-25.96,20250213,3680,25.95,20250102,6920,-33.02,20240626,3165,46.45,20241113,2.95,N,092200,500,194 억,,994849,N,N,4,N,00,N 20250306,150659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4640,-55,5,-1.17,1181857827,253738,69.24,4740,4780,4600,6100,3290,4695,4657.79,2.56,0,-8826,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1804,4.92,1.33,12,0.65,944.00,3498.00,6920,20240626,-32.95,3165,20241113,46.60,6260,-25.88,20250213,3680,26.09,20250102,6920,-32.95,20240626,3165,46.60,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N 20250306,140658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-75,5,-1.60,1060674147,227562,62.09,4740,4780,4600,6100,3290,4695,4661.03,2.56,0,-17416,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1797,4.89,1.32,12,0.59,944.00,3498.00,6920,20240626,-33.24,3165,20241113,45.97,6260,-26.20,20250213,3680,25.54,20250102,6920,-33.24,20240626,3165,45.97,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N diff --git a/092220/price/prices-20250301.csv b/092220/price/prices-20250301.csv index e25e5f92a371..133840eceb17 100644 --- a/092220/price/prices-20250301.csv +++ b/092220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,791,-2,5,-0.25,329189370,414043,83.99,793,810,784,1030,556,793,795.07,3.33,0,-2714,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1588,-3.66,0.46,12,0.21,-216.00,1738.00,1638,20240514,-51.71,671,20241209,17.88,944,-16.21,20250210,774,2.20,20250102,1638,-51.71,20240514,671,17.88,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,150706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,-3,5,-0.38,316455823,397910,80.72,793,810,784,1030,556,793,795.30,3.33,0,-60,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1586,-3.66,0.45,12,0.20,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,774,2.07,20250102,1638,-51.77,20240514,671,17.73,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,140704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,-3,5,-0.38,257018411,322499,65.42,793,810,784,1030,556,793,796.96,3.33,0,-299,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1586,-3.66,0.45,12,0.16,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,774,2.07,20250102,1638,-51.77,20240514,671,17.73,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,130705,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,791,-2,5,-0.25,225830227,283042,57.42,793,810,784,1030,556,793,797.87,3.33,0,9588,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1588,-3.66,0.46,12,0.14,-216.00,1738.00,1638,20240514,-51.71,671,20241209,17.88,944,-16.21,20250210,774,2.20,20250102,1638,-51.71,20240514,671,17.88,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,120705,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,792,-1,5,-0.13,191918460,240019,48.69,793,810,785,1030,556,793,799.60,3.33,0,9083,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1590,-3.67,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.65,671,20241209,18.03,944,-16.10,20250210,774,2.33,20250102,1638,-51.65,20240514,671,18.03,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,110704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,8,2,1.01,138404921,172872,35.07,793,810,785,1030,556,793,800.62,3.33,0,498,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1608,-3.71,0.46,12,0.09,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,774,3.49,20250102,1638,-51.10,20240514,671,19.37,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,100702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,803,10,2,1.26,97234831,121771,24.70,793,808,785,1030,556,793,798.51,3.33,0,-23176,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1612,-3.72,0.46,12,0.06,-216.00,1738.00,1638,20240514,-50.98,671,20241209,19.67,944,-14.94,20250210,774,3.75,20250102,1638,-50.98,20240514,671,19.67,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N +20250307,090707,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,789,-4,5,-0.50,10784095,13670,2.77,793,793,785,1030,556,793,788.88,3.33,0,-5758,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1584,-3.65,0.45,12,0.01,-216.00,1738.00,1638,20240514,-51.83,671,20241209,17.59,944,-16.42,20250210,774,1.94,20250102,1638,-51.83,20240514,671,17.59,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N 20250306,160701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-14,5,-1.73,385634804,482918,184.41,817,818,792,1049,565,807,798.55,3.43,0,-212943,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1592,-3.67,0.46,12,0.24,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,774,2.45,20250102,1638,-51.59,20240514,671,18.18,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,10,N,00,N 20250306,150700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,372848550,466811,178.26,817,818,792,1049,565,807,798.71,3.43,0,-203855,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.23,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N 20250306,140659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,307318679,384289,146.75,817,818,794,1049,565,807,799.71,3.43,0,-178148,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N diff --git a/092230/price/prices-20250301.csv b/092230/price/prices-20250301.csv index 14f5c231429e..4f270999e0d6 100644 --- a/092230/price/prices-20250301.csv +++ b/092230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,200,2,0.37,195267550,3575,55.89,54900,55200,54400,70900,38300,54600,54620.29,27.19,0,544,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2315,2.76,0.24,12,0.08,19882.00,224631.00,61600,20240522,-11.04,51500,20250109,6.41,56500,-3.01,20250228,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,150707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,178351100,3265,51.04,54900,55200,54400,70900,38300,54600,54625.15,27.19,0,753,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.08,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,140704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,167485000,3066,47.93,54900,55200,54400,70900,38300,54600,54626.55,27.19,0,740,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,56500,-3.19,20250228,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,130706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,162449800,2974,46.49,54900,55200,54400,70900,38300,54600,54623.34,27.19,0,724,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,120706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,-200,5,-0.37,153550000,2811,43.94,54900,55200,54400,70900,38300,54600,54624.69,27.19,0,716,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2298,2.74,0.24,12,0.07,19882.00,224631.00,61600,20240522,-11.69,51500,20250109,5.63,56500,-3.72,20250228,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,110704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,200,2,0.37,59436200,1084,16.95,54900,55200,54600,70900,38300,54600,54830.44,27.19,0,335,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2315,2.76,0.24,12,0.03,19882.00,224631.00,61600,20240522,-11.04,51500,20250109,6.41,56500,-3.01,20250228,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,100702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,400,2,0.73,29687600,541,8.46,54900,55200,54600,70900,38300,54600,54875.42,27.19,0,182,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2324,2.77,0.24,12,0.01,19882.00,224631.00,61600,20240522,-10.71,51500,20250109,6.80,56500,-2.65,20250228,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N +20250307,090707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,2076800,38,0.59,54900,54900,54600,70900,38300,54600,54652.63,27.19,0,-2,56000,55300,54700,54000,53400,55000,53700,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.00,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,56500,-3.19,20250228,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1148526,N,N,1,N,00,N 20250306,160701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,-400,5,-0.73,336237400,6161,841.67,55400,55400,54100,71500,38500,55000,54575.13,27.16,0,726,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2307,2.75,0.24,12,0.15,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,1,N,00,N 20250306,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54500,-500,5,-0.91,329631200,6040,825.14,55400,55400,54100,71500,38500,55000,54574.70,27.16,0,794,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2302,2.74,0.24,12,0.14,19882.00,224631.00,61600,20240522,-11.53,51500,20250109,5.83,56500,-3.54,20250228,51500,5.83,20250109,61600,-11.53,20240522,51500,5.83,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N 20250306,140659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,-400,5,-0.73,289489200,5304,724.59,55400,55400,54100,71500,38500,55000,54579.41,27.16,0,1114,55933,55466,55133,54666,54333,55300,54500,211,16500,5000,40700,100,1,4224646,2307,2.75,0.24,12,0.13,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,56500,-3.36,20250228,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147282,N,N,2,N,00,N diff --git a/092300/price/prices-20250301.csv b/092300/price/prices-20250301.csv index 1ac5f6d5e790..52110745406c 100644 --- a/092300/price/prices-20250301.csv +++ b/092300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,48042506,18630,96.45,2590,2600,2560,3365,1815,2590,2578.77,0.44,0,-767,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,482,4.64,0.47,12,0.10,556.00,5453.00,4395,20240227,-41.30,2175,20241210,18.62,2815,-8.35,20250121,2440,5.74,20250120,4395,-41.30,20240619,2175,18.62,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,33475511,12960,67.09,2590,2600,2570,3365,1815,2590,2582.99,0.44,0,-639,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,482,4.64,0.47,12,0.07,556.00,5453.00,4395,20240227,-41.30,2175,20241210,18.62,2815,-8.35,20250121,2440,5.74,20250120,4395,-41.30,20240619,2175,18.62,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,26689146,10329,53.47,2590,2600,2570,3365,1815,2590,2583.90,0.44,0,-623,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,482,4.64,0.47,12,0.06,556.00,5453.00,4395,20240227,-41.30,2175,20241210,18.62,2815,-8.35,20250121,2440,5.74,20250120,4395,-41.30,20240619,2175,18.62,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,19393181,7500,38.83,2590,2600,2570,3365,1815,2590,2585.76,0.44,0,-355,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,485,4.67,0.48,12,0.04,556.00,5453.00,4395,20240227,-40.96,2175,20241210,19.31,2815,-7.82,20250121,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,11472021,4434,22.96,2590,2600,2570,3365,1815,2590,2587.28,0.44,0,-355,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,483,4.65,0.47,12,0.02,556.00,5453.00,4395,20240227,-41.18,2175,20241210,18.85,2815,-8.17,20250121,2440,5.94,20250120,4395,-41.18,20240619,2175,18.85,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,6787925,2624,13.58,2590,2590,2570,3365,1815,2590,2586.86,0.44,0,-328,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,482,4.64,0.47,12,0.01,556.00,5453.00,4395,20240227,-41.30,2175,20241210,18.62,2815,-8.35,20250121,2440,5.74,20250120,4395,-41.30,20240619,2175,18.62,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,0,3,0.00,3318315,1282,6.64,2590,2590,2570,3365,1815,2590,2588.39,0.44,0,-157,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.01,556.00,5453.00,4395,20240227,-41.07,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N +20250307,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,0,3,0.00,382740,148,0.77,2590,2590,2570,3365,1815,2590,2586.08,0.44,0,-34,2626,2607,2591,2572,2556,2600,2565,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.00,556.00,5453.00,4395,20240227,-41.07,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.60,N,092300,500,93 억,,82620,N,N,0,N,00,N 20250306,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,49656955,19213,63.15,2600,2610,2575,3370,1820,2595,2584.55,0.45,0,-824,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.27,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N 20250306,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-10,5,-0.39,48031005,18585,61.08,2600,2610,2575,3370,1820,2595,2584.40,0.45,0,-662,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,483,4.65,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.38,2175,20241210,18.85,2815,-8.17,20250121,2440,5.94,20250120,4395,-41.18,20240619,2175,18.85,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N 20250306,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,46755880,18092,59.46,2600,2610,2575,3370,1820,2595,2584.34,0.45,0,-543,2638,2616,2598,2576,2558,2627,2587,93,775,500,1860,5,1,18672816,484,4.66,0.47,12,0.10,556.00,5453.00,4410,20240222,-41.27,2175,20241210,19.08,2815,-7.99,20250121,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.59,N,092300,500,93 억,,83444,N,N,0,N,00,N diff --git a/092440/price/prices-20250301.csv b/092440/price/prices-20250301.csv index d3246272b45a..9a48b922ad95 100644 --- a/092440/price/prices-20250301.csv +++ b/092440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160703,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,25376655,10587,412.11,2395,2405,2385,3110,1680,2395,2396.81,62.90,0,-1799,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.04,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367081,N,N,3,N,00,N +20250307,150707,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,10,2,0.42,22601530,9431,367.11,2395,2405,2385,3110,1680,2395,2396.51,62.90,0,-1678,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,702,40.76,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,140705,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,-5,5,-0.21,18552845,7744,301.44,2395,2400,2385,3110,1680,2395,2395.77,62.90,0,-1678,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,698,40.51,0.28,03,0.03,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2315,3.24,20250212,3240,-26.23,20240314,2225,7.42,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,130706,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,-5,5,-0.21,5941225,2485,96.73,2395,2400,2385,3110,1680,2395,2390.84,62.90,0,-1323,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,698,40.51,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2315,3.24,20250212,3240,-26.23,20240314,2225,7.42,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,120706,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,-10,5,-0.42,3628235,1518,59.09,2395,2400,2385,3110,1680,2395,2390.14,62.90,0,-1014,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,696,40.42,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2315,3.02,20250212,3240,-26.39,20240314,2225,7.19,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,110705,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,-5,5,-0.21,2385475,998,38.85,2395,2395,2385,3110,1680,2395,2390.26,62.90,0,-653,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,698,40.51,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2315,3.24,20250212,3240,-26.23,20240314,2225,7.42,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,100703,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,-10,5,-0.42,1491605,624,24.29,2395,2395,2385,3110,1680,2395,2390.39,62.90,0,-291,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,696,40.42,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2315,3.02,20250212,3240,-26.39,20240314,2225,7.19,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N +20250307,090707,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,179310,75,2.92,2395,2395,2390,3110,1680,2395,2390.80,62.90,0,-62,2408,2401,2398,2391,2388,2400,2390,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367081,N,N,0,N,00,N 20250306,160702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,6158455,2569,4.85,2400,2405,2395,3110,1680,2395,2397.22,62.90,0,-37,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N 20250306,150701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,6017145,2510,4.74,2400,2405,2395,3110,1680,2395,2397.27,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N 20250306,140700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,4194385,1749,3.30,2400,2405,2395,3110,1680,2395,2398.16,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N diff --git a/092460/price/prices-20250301.csv b/092460/price/prices-20250301.csv index 93e6e2612c0b..de30f7b1e5bb 100644 --- a/092460/price/prices-20250301.csv +++ b/092460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-210,5,-2.38,617575205,71430,81.65,8710,8770,8540,11450,6170,8810,8645.88,2.14,0,-6655,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1471,2.08,0.88,12,0.42,4130.00,9773.00,9920,20250212,-13.31,5720,20240308,50.35,9920,-13.31,20250212,8000,7.50,20250103,9920,-13.31,20250212,5720,50.35,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-210,5,-2.38,577430835,66756,76.30,8710,8770,8540,11450,6170,8810,8649.87,2.14,0,-5359,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1471,2.08,0.88,12,0.39,4130.00,9773.00,9920,20250212,-13.31,5720,20240308,50.35,9920,-13.31,20250212,8000,7.50,20250103,9920,-13.31,20250212,5720,50.35,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,-200,5,-2.27,530557885,61311,70.08,8710,8770,8540,11450,6170,8810,8653.55,2.14,0,-2318,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1473,2.08,0.88,12,0.36,4130.00,9773.00,9920,20250212,-13.21,5720,20240308,50.52,9920,-13.21,20250212,8000,7.62,20250103,9920,-13.21,20250212,5720,50.52,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,130706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,487542770,56328,64.38,8710,8770,8540,11450,6170,8810,8655.42,2.14,0,-1602,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.33,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,120707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,462951530,53478,61.13,8710,8770,8540,11450,6170,8810,8656.86,2.14,0,-2315,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.31,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,110705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,368323220,42466,48.54,8710,8770,8570,11450,6170,8810,8673.37,2.14,0,49,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.25,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,100703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,-140,5,-1.59,231185470,26589,30.39,8710,8770,8570,11450,6170,8810,8694.78,2.14,0,3389,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1483,2.10,0.89,12,0.16,4130.00,9773.00,9920,20250212,-12.60,5720,20240308,51.57,9920,-12.60,20250212,8000,8.38,20250103,9920,-12.60,20250212,5720,51.57,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N +20250307,090708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,-100,5,-1.14,52918540,6100,6.97,8710,8740,8570,11450,6170,8810,8675.17,2.14,0,1473,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1490,2.11,0.89,12,0.04,4130.00,9773.00,9920,20250212,-12.20,5720,20240308,52.27,9920,-12.20,20250212,8000,8.88,20250103,9920,-12.20,20250212,5720,52.27,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N 20250306,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,-250,5,-2.76,771946820,86504,66.67,9040,9150,8730,11770,6350,9060,8923.83,2.20,0,-5490,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1507,2.13,0.90,12,0.51,4130.00,9773.00,9920,20250212,-11.19,5720,20240308,54.02,9920,-11.19,20250212,8000,10.12,20250103,9920,-11.19,20250212,5720,54.02,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N 20250306,150701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8830,-230,5,-2.54,679476600,75992,58.57,9040,9150,8770,11770,6350,9060,8941.42,2.20,0,-5423,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1511,2.14,0.90,12,0.44,4130.00,9773.00,9920,20250212,-10.99,5720,20240308,54.37,9920,-10.99,20250212,8000,10.38,20250103,9920,-10.99,20250212,5720,54.37,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N 20250306,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-200,5,-2.21,590921730,65976,50.85,9040,9150,8770,11770,6350,9060,8956.62,2.20,0,-3869,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1516,2.15,0.91,12,0.39,4130.00,9773.00,9920,20250212,-10.69,5720,20240308,54.90,9920,-10.69,20250212,8000,10.75,20250103,9920,-10.69,20250212,5720,54.90,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N diff --git a/092590/price/prices-20250301.csv b/092590/price/prices-20250301.csv index 48fdac386957..59fd8366c38d 100644 --- a/092590/price/prices-20250301.csv +++ b/092590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160704,57,100.00,KONEX,,,N,N,N,N, ,N,939,-165,4,-14.95,939,1,100.00,939,939,939,1269,939,1104,939.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,68,-5.46,0.48,12,0.00,-172.00,1976.00,1247,20241024,-24.70,534,20250115,75.84,1199,-21.68,20250218,534,75.84,20250115,1247,-24.70,20241024,534,75.84,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,150708,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,140705,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,130707,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,120707,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,110706,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250307,090708,57,100.00,KONEX,,,N,N,N,N, ,N,1104,0,3,0.00,0,0,0.00,0,0,0,1269,939,1104,0.00,0.00,0,0,1104,1104,1104,1104,1104,1104,1104,36,165,500,660,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250306,160702,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250306,150701,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250306,140700,57,100.00,KONEX,,,N,N,N,N, ,N,1104,144,1,15.00,1104,1,1.69,1104,1104,1104,1104,816,960,1104.00,0.00,0,0,1244,1101,958,815,672,1030,744,36,144,500,570,1,1,7291098,80,-6.42,0.56,12,0.00,-172.00,1976.00,1247,20241024,-11.47,534,20250115,106.74,1199,-7.92,20250218,534,106.74,20250115,1247,-11.47,20241024,534,106.74,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250301.csv b/092600/price/prices-20250301.csv index f1e8dc3d8389..f8bd104d84b3 100644 --- a/092600/price/prices-20250301.csv +++ b/092600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,688,-42,5,-5.75,150927391,216160,288.61,730,733,658,949,511,730,698.22,0.46,0,-12782,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,173,-0.95,0.44,12,0.86,-725.00,1555.00,2700,20240228,-74.52,658,20250307,4.56,1156,-40.48,20250102,658,4.56,20250307,2500,-72.48,20240307,658,4.56,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,150708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,694,-36,5,-4.93,143446372,205299,274.11,730,733,658,949,511,730,698.72,0.46,0,-10477,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,174,-0.96,0.45,12,0.82,-725.00,1555.00,2700,20240228,-74.30,658,20250307,5.47,1156,-39.97,20250102,658,5.47,20250307,2500,-72.24,20240307,658,5.47,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,140706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,715,-15,5,-2.05,136633014,195570,261.12,730,733,658,949,511,730,698.64,0.46,0,-12770,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,179,-0.99,0.46,12,0.78,-725.00,1555.00,2700,20240228,-73.52,658,20250307,8.66,1156,-38.15,20250102,658,8.66,20250307,2500,-71.40,20240307,658,8.66,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,130707,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,716,-14,5,-1.92,135745934,194328,259.46,730,733,658,949,511,730,698.54,0.46,0,-12081,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,180,-0.99,0.46,12,0.77,-725.00,1555.00,2700,20240228,-73.48,658,20250307,8.81,1156,-38.06,20250102,658,8.81,20250307,2500,-71.36,20240307,658,8.81,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,120707,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,723,-7,5,-0.96,119931358,172594,230.44,730,730,658,949,511,730,694.88,0.46,0,-11411,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,181,-1.00,0.46,12,0.69,-725.00,1555.00,2700,20240228,-73.22,658,20250307,9.88,1156,-37.46,20250102,658,9.88,20250307,2500,-71.08,20240307,658,9.88,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,110706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,725,-5,5,-0.68,115989448,167140,223.16,730,730,658,949,511,730,693.97,0.46,0,-11047,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,182,-1.00,0.47,12,0.67,-725.00,1555.00,2700,20240228,-73.15,658,20250307,10.18,1156,-37.28,20250102,658,10.18,20250307,2500,-71.00,20240307,658,10.18,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,100704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,719,-11,5,-1.51,102859451,148887,198.79,730,730,658,949,511,730,690.86,0.46,0,-7464,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,180,-0.99,0.46,12,0.59,-725.00,1555.00,2700,20240228,-73.37,658,20250307,9.27,1156,-37.80,20250102,658,9.27,20250307,2500,-71.24,20240307,658,9.27,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N +20250307,090708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,696,-34,5,-4.66,27828122,40012,53.42,730,730,686,949,511,730,695.49,0.46,0,5780,751,740,732,721,713,736,717,125,219,500,460,1,1,25083517,175,-0.96,0.45,12,0.16,-725.00,1555.00,2700,20240228,-74.22,686,20250307,1.46,1156,-39.79,20250102,686,1.46,20250307,2500,-72.16,20240307,686,1.46,20250307,0.02,N,092600,500,125 억,,115356,N,N,0,N,00,N 20250306,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,54527566,74895,27.27,735,743,724,954,514,734,728.04,0.46,0,121,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.30,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N 20250306,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-4,5,-0.54,53320154,73241,26.67,735,743,724,954,514,734,728.01,0.46,0,790,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,183,-1.01,0.47,12,0.29,-725.00,1555.00,2700,20240228,-72.96,694,20250305,5.19,1156,-36.85,20250102,694,5.19,20250305,2500,-70.80,20240306,694,5.19,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N 20250306,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-2,5,-0.27,48935774,67202,24.47,735,743,724,954,514,734,728.19,0.46,0,1173,764,748,721,705,678,735,692,125,220,500,460,1,1,25083517,184,-1.01,0.47,12,0.27,-725.00,1555.00,2700,20240228,-72.89,694,20250305,5.48,1156,-36.68,20250102,694,5.48,20250305,2500,-70.72,20240306,694,5.48,20250305,0.02,N,092600,500,125 억,,115130,N,N,0,N,00,N diff --git a/092730/price/prices-20250301.csv b/092730/price/prices-20250301.csv index 74e038c42c8f..3dbc8f0e6f70 100644 --- a/092730/price/prices-20250301.csv +++ b/092730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,-30,5,-0.26,308268550,26284,47.68,11720,11810,11645,15270,8230,11750,11728.37,9.33,0,865,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1878,8.09,1.15,12,0.16,1448.00,10151.00,17564,20240614,-33.27,10318,20240909,13.59,12100,-3.14,20250210,10700,9.53,20250203,34300,-65.83,20240614,10700,9.53,20250203,1.35,N,092730,500,80 억,,1495349,N,N,1,N,00,N +20250307,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11710,-40,5,-0.34,284418900,24249,43.98,11720,11810,11645,15270,8230,11750,11729.10,9.33,0,979,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1877,8.09,1.15,12,0.15,1448.00,10151.00,17564,20240614,-33.33,10318,20240909,13.49,12100,-3.22,20250210,10700,9.44,20250203,34300,-65.86,20240614,10700,9.44,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,140706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-100,5,-0.85,246076345,20960,38.02,11720,11810,11650,15270,8230,11750,11740.28,9.33,0,421,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1867,8.05,1.15,12,0.13,1448.00,10151.00,17564,20240614,-33.67,10318,20240909,12.91,12100,-3.72,20250210,10700,8.88,20250203,34300,-66.03,20240614,10700,8.88,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,130707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,-50,5,-0.43,199056515,16943,30.73,11720,11810,11660,15270,8230,11750,11748.60,9.33,0,712,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1875,8.08,1.15,12,0.11,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,12100,-3.31,20250210,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,-30,5,-0.26,179266300,15252,27.67,11720,11810,11700,15270,8230,11750,11753.63,9.33,0,-217,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1878,8.09,1.15,12,0.10,1448.00,10151.00,17564,20240614,-33.27,10318,20240909,13.59,12100,-3.14,20250210,10700,9.53,20250203,34300,-65.83,20240614,10700,9.53,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,110706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,30,2,0.26,100439395,8537,15.48,11720,11810,11710,15270,8230,11750,11765.19,9.33,0,1629,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1888,8.14,1.16,12,0.05,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,12100,-2.64,20250210,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,100704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,0,3,0.00,72211110,6136,11.13,11720,11810,11710,15270,8230,11750,11768.43,9.33,0,490,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1883,8.11,1.16,12,0.04,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N +20250307,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,0,3,0.00,10283270,878,1.59,11720,11750,11710,15270,8230,11750,11712.15,9.33,0,550,12103,11926,11713,11536,11323,12015,11625,80,3520,500,8690,10,1,16027989,1883,8.11,1.16,12,0.01,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.35,N,092730,500,80 억,,1495349,N,N,10,N,00,N 20250306,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,90,2,0.77,646773350,55084,249.96,11650,11890,11500,15150,8170,11660,11741.58,9.28,0,9331,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1883,8.11,1.16,12,0.34,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.33,N,092730,500,80 억,,1487279,N,N,10,N,00,N 20250306,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,60,2,0.51,630797590,53721,243.78,11650,11890,11500,15150,8170,11660,11742.10,9.28,0,9652,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1878,8.09,1.15,12,0.34,1448.00,10151.00,17564,20240614,-33.27,10318,20240909,13.59,12100,-3.14,20250210,10700,9.53,20250203,34300,-65.83,20240614,10700,9.53,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N 20250306,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,90,2,0.77,563579335,47994,217.79,11650,11890,11500,15150,8170,11660,11742.70,9.28,0,10712,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1883,8.11,1.16,12,0.30,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N diff --git a/092780/price/prices-20250301.csv b/092780/price/prices-20250301.csv index 0c64f9272218..1812eaa8bf6b 100644 --- a/092780/price/prices-20250301.csv +++ b/092780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-120,5,-2.58,89618150,19802,117.84,4650,4675,4400,6050,3265,4660,4525.29,0.98,0,407,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,598,7.83,0.47,12,0.15,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4190,8.35,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,150709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-115,5,-2.47,69648105,15388,91.57,4650,4675,4400,6050,3265,4660,4526.13,0.98,0,743,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,599,7.84,0.48,12,0.12,580.00,9564.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,140706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-120,5,-2.58,67872560,14997,89.25,4650,4675,4400,6050,3265,4660,4525.74,0.98,0,761,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,598,7.83,0.47,12,0.11,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4190,8.35,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,130708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-115,5,-2.47,65963315,14577,86.75,4650,4675,4400,6050,3265,4660,4525.16,0.98,0,696,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,599,7.84,0.48,12,0.11,580.00,9564.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,120708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-145,5,-3.11,63109155,13947,83.00,4650,4675,4400,6050,3265,4660,4524.93,0.98,0,397,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,595,7.78,0.47,12,0.11,580.00,9564.00,7120,20240621,-36.59,4190,20240415,7.76,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4190,7.76,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,110706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,-150,5,-3.22,58902840,13018,77.47,4650,4675,4400,6050,3265,4660,4524.72,0.98,0,376,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,594,7.78,0.47,12,0.10,580.00,9564.00,7120,20240621,-36.66,4190,20240415,7.64,5230,-13.77,20250210,4230,6.62,20250207,7120,-36.66,20240621,4190,7.64,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,100704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,10,2,0.21,1586295,346,2.06,4650,4675,4575,6050,3265,4660,4584.67,0.98,0,-12,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,615,8.05,0.49,12,0.00,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N +20250307,090709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,15,2,0.32,46525,10,0.06,4650,4675,4650,6050,3265,4660,4652.50,0.98,0,-9,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,616,8.06,0.49,12,0.00,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,5230,-10.61,20250210,4230,10.52,20250207,7120,-34.34,20240621,4190,11.58,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N 20250306,160703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4660,-65,5,-1.38,78210545,16804,104.51,4740,4770,4620,6140,3310,4725,4654.28,0.97,0,1737,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,614,8.03,0.49,12,0.13,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,5230,-10.90,20250210,4230,10.17,20250207,7120,-34.55,20240621,4190,11.22,20240415,0.69,N,092780,500,65 억,,127659,N,N,3,N,00,N 20250306,150702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4655,-70,5,-1.48,65229005,14017,87.18,4740,4770,4620,6140,3310,4725,4653.56,0.97,0,3190,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,613,8.03,0.49,12,0.11,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,5230,-10.99,20250210,4230,10.05,20250207,7120,-34.62,20240621,4190,11.10,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N 20250306,140701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-55,5,-1.16,63867935,13725,85.36,4740,4770,4620,6140,3310,4725,4653.40,0.97,0,3212,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,615,8.05,0.49,12,0.10,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N diff --git a/092790/price/prices-20250301.csv b/092790/price/prices-20250301.csv index 1cb37fcb492a..f3d38edcfcb4 100644 --- a/092790/price/prices-20250301.csv +++ b/092790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160705,59,100.00,KOSPI,,금속,N,N,N,N, ,N,16000,-250,5,-1.54,16073071730,1018699,17.73,15760,16100,15510,21100,11380,16250,15774.60,3.77,0,66973,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4160,2.92,0.94,12,3.92,5473.00,17112.00,17990,20250305,-11.06,6760,20240311,136.69,17990,-11.06,20250305,7320,118.58,20250102,17990,-11.06,20250305,6760,136.69,20240311,6.08,N,092790,500,130 억,,980322,N,N,481,N,00,Y +20250307,150709,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15830,-420,5,-2.58,14548111730,923389,16.07,15760,16100,15510,21100,11380,16250,15754.40,3.77,0,73284,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4116,2.89,0.93,12,3.55,5473.00,17112.00,17990,20250305,-12.01,6760,20240311,134.17,17990,-12.01,20250305,7320,116.26,20250102,17990,-12.01,20250305,6760,134.17,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,140706,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15820,-430,5,-2.65,12812010130,813635,14.16,15760,16100,15510,21100,11380,16250,15745.79,3.77,0,62423,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4114,2.89,0.92,12,3.13,5473.00,17112.00,17990,20250305,-12.06,6760,20240311,134.02,17990,-12.06,20250305,7320,116.12,20250102,17990,-12.06,20250305,6760,134.02,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,130708,59,100.00,KOSPI,,금속,N,N,N,N, ,N,16090,-160,5,-0.98,11482239850,729986,12.71,15760,16100,15510,21100,11380,16250,15728.43,3.77,0,57619,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4184,2.94,0.94,12,2.81,5473.00,17112.00,17990,20250305,-10.56,6760,20240311,138.02,17990,-10.56,20250305,7320,119.81,20250102,17990,-10.56,20250305,6760,138.02,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,120708,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15900,-350,5,-2.15,10381988990,661536,11.52,15760,16100,15510,21100,11380,16250,15692.62,3.77,0,50241,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4134,2.91,0.93,12,2.54,5473.00,17112.00,17990,20250305,-11.62,6760,20240311,135.21,17990,-11.62,20250305,7320,117.21,20250102,17990,-11.62,20250305,6760,135.21,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,110707,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15750,-500,5,-3.08,8395124990,537456,9.36,15760,15760,15510,21100,11380,16250,15618.52,3.77,0,44624,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4095,2.88,0.92,12,2.07,5473.00,17112.00,17990,20250305,-12.45,6760,20240311,132.99,17990,-12.45,20250305,7320,115.16,20250102,17990,-12.45,20250305,6760,132.99,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,100704,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15510,-740,5,-4.55,5202501440,333432,5.80,15760,15760,15510,21100,11380,16250,15600.24,3.77,0,29312,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4033,2.83,0.91,12,1.28,5473.00,17112.00,17990,20250305,-13.79,6760,20240311,129.44,17990,-13.79,20250305,7320,111.89,20250102,17990,-13.79,20250305,6760,129.44,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y +20250307,090709,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,-490,5,-3.02,1075087660,68174,1.19,15760,15760,15760,21100,11380,16250,15760.00,3.77,0,768,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4098,2.88,0.92,12,0.26,5473.00,17112.00,17990,20250305,-12.40,6760,20240311,133.14,17990,-12.40,20250305,7320,115.30,20250102,17990,-12.40,20250305,6760,133.14,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y 20250306,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16250,300,2,1.88,91176960015,5613118,19.68,16250,16720,15800,20700,11170,15950,16243.63,2.51,0,326453,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4225,2.97,0.95,12,21.59,5473.00,17112.00,17990,20250305,-9.67,6760,20240311,140.38,17990,-9.67,20250305,7320,121.99,20250102,17990,-9.67,20250305,6760,140.38,20240311,7.26,N,092790,500,130 억,,652768,N,N,1164,N,00,N 20250306,150702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16060,110,2,0.69,88185415055,5427869,19.03,16250,16720,15800,20700,11170,15950,16246.87,2.51,0,309478,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4176,2.93,0.94,12,20.87,5473.00,17112.00,17990,20250305,-10.73,6760,20240311,137.57,17990,-10.73,20250305,7320,119.40,20250102,17990,-10.73,20250305,6760,137.57,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N 20250306,140701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16170,220,2,1.38,81088061955,4985447,17.48,16250,16720,15800,20700,11170,15950,16265.05,2.51,0,243123,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4205,2.95,0.94,12,19.17,5473.00,17112.00,17990,20250305,-10.12,6760,20240311,139.20,17990,-10.12,20250305,7320,120.90,20250102,17990,-10.12,20250305,6760,139.20,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N diff --git a/092870/price/prices-20250301.csv b/092870/price/prices-20250301.csv index 27999a287cd8..8f0fefacef1a 100644 --- a/092870/price/prices-20250301.csv +++ b/092870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12070,120,2,1.00,917334380,76264,53.21,11800,12290,11750,15530,8370,11950,12028.36,0.93,0,20609,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1575,28.33,0.91,12,0.58,426.00,13233.00,33869,20240402,-64.36,8410,20241209,43.52,15760,-23.41,20250214,10530,14.62,20250102,35400,-65.90,20240402,8410,43.52,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,150709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12020,70,2,0.59,863642810,71817,50.11,11800,12290,11750,15530,8370,11950,12025.60,0.93,0,19854,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1569,28.22,0.91,12,0.55,426.00,13233.00,33869,20240402,-64.51,8410,20241209,42.93,15760,-23.73,20250214,10530,14.15,20250102,35400,-66.05,20240402,8410,42.93,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,140707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12010,60,2,0.50,771839990,64169,44.77,11800,12290,11750,15530,8370,11950,12028.24,0.93,0,17181,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1567,28.19,0.91,12,0.49,426.00,13233.00,33869,20240402,-64.54,8410,20241209,42.81,15760,-23.79,20250214,10530,14.06,20250102,35400,-66.07,20240402,8410,42.81,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,130708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12080,130,2,1.09,492340665,41072,28.66,11800,12290,11750,15530,8370,11950,11987.26,0.93,0,8298,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1577,28.36,0.91,12,0.31,426.00,13233.00,33869,20240402,-64.33,8410,20241209,43.64,15760,-23.35,20250214,10530,14.72,20250102,35400,-65.88,20240402,8410,43.64,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,120708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11930,-20,5,-0.17,456270385,38053,26.55,11800,12290,11750,15530,8370,11950,11990.39,0.93,0,7126,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1557,28.00,0.90,12,0.29,426.00,13233.00,33869,20240402,-64.78,8410,20241209,41.85,15760,-24.30,20250214,10530,13.30,20250102,35400,-66.30,20240402,8410,41.85,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,110707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12040,90,2,0.75,382050385,31825,22.21,11800,12290,11750,15530,8370,11950,12004.73,0.93,0,7312,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1571,28.26,0.91,12,0.24,426.00,13233.00,33869,20240402,-64.45,8410,20241209,43.16,15760,-23.60,20250214,10530,14.34,20250102,35400,-65.99,20240402,8410,43.16,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,100705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11980,30,2,0.25,142108720,11880,8.29,11800,12290,11750,15530,8370,11950,11962.01,0.93,0,832,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1563,28.12,0.91,12,0.09,426.00,13233.00,33869,20240402,-64.63,8410,20241209,42.45,15760,-23.98,20250214,10530,13.77,20250102,35400,-66.16,20240402,8410,42.45,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N +20250307,090709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11900,-50,5,-0.42,44399250,3759,2.62,11800,11940,11750,15530,8370,11950,11811.45,0.93,0,130,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1553,27.93,0.90,12,0.03,426.00,13233.00,33869,20240402,-64.86,8410,20241209,41.50,15760,-24.49,20250214,10530,13.01,20250102,35400,-66.38,20240402,8410,41.50,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N 20250306,160703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11950,-670,5,-5.31,1733221415,142723,110.75,12620,12640,11920,16400,8840,12620,12144.57,1.24,0,-40683,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1560,28.05,0.90,12,1.09,426.00,13233.00,33869,20240402,-64.72,8410,20241209,42.09,15760,-24.18,20250214,10530,13.49,20250102,35400,-66.24,20240402,8410,42.09,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N 20250306,150702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11970,-650,5,-5.15,1681272595,138379,107.38,12620,12640,11920,16400,8840,12620,12149.77,1.24,0,-39774,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1562,28.10,0.90,12,1.06,426.00,13233.00,33869,20240402,-64.66,8410,20241209,42.33,15760,-24.05,20250214,10530,13.68,20250102,35400,-66.19,20240402,8410,42.33,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N 20250306,140701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12060,-560,5,-4.44,1502695775,123526,95.86,12620,12640,11920,16400,8840,12620,12165.02,1.24,0,-38705,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1574,28.31,0.91,12,0.95,426.00,13233.00,33869,20240402,-64.39,8410,20241209,43.40,15760,-23.48,20250214,10530,14.53,20250102,35400,-65.93,20240402,8410,43.40,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N diff --git a/093050/price/prices-20250301.csv b/093050/price/prices-20250301.csv index 66299a69dd21..36705e2ae501 100644 --- a/093050/price/prices-20250301.csv +++ b/093050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15800,-160,5,-1.00,329403290,20780,29.01,15960,15990,15760,20700,11180,15960,15851.94,12.70,0,-997,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4620,5.60,0.30,12,0.07,2822.00,52543.00,16770,20250217,-5.78,13040,20240306,21.17,16770,-5.78,20250217,15270,3.47,20250113,16770,-5.78,20250217,13090,20.70,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,63,N,00,N +20250307,150709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15780,-180,5,-1.13,306911460,19355,27.02,15960,15990,15770,20700,11180,15960,15856.96,12.70,0,-223,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4614,5.59,0.30,12,0.07,2822.00,52543.00,16770,20250217,-5.90,13040,20240306,21.01,16770,-5.90,20250217,15270,3.34,20250113,16770,-5.90,20250217,13090,20.55,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,140707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,-130,5,-0.81,272491950,17175,23.98,15960,15990,15800,20700,11180,15960,15865.62,12.70,0,375,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4629,5.61,0.30,12,0.06,2822.00,52543.00,16770,20250217,-5.61,13040,20240306,21.40,16770,-5.61,20250217,15270,3.67,20250113,16770,-5.61,20250217,13090,20.93,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,130708,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,-130,5,-0.81,230937700,14547,20.31,15960,15990,15820,20700,11180,15960,15875.28,12.70,0,1338,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4629,5.61,0.30,12,0.05,2822.00,52543.00,16770,20250217,-5.61,13040,20240306,21.40,16770,-5.61,20250217,15270,3.67,20250113,16770,-5.61,20250217,13090,20.93,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,120708,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15840,-120,5,-0.75,214561260,13513,18.86,15960,15990,15820,20700,11180,15960,15878.14,12.70,0,1510,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4632,5.61,0.30,12,0.05,2822.00,52543.00,16770,20250217,-5.55,13040,20240306,21.47,16770,-5.55,20250217,15270,3.73,20250113,16770,-5.55,20250217,13090,21.01,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,110707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15880,-80,5,-0.50,174752570,11000,15.36,15960,15990,15830,20700,11180,15960,15886.60,12.70,0,1399,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4643,5.63,0.30,12,0.04,2822.00,52543.00,16770,20250217,-5.31,13040,20240306,21.78,16770,-5.31,20250217,15270,3.99,20250113,16770,-5.31,20250217,13090,21.31,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,100705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15910,-50,5,-0.31,47735000,2994,4.18,15960,15990,15870,20700,11180,15960,15943.55,12.70,0,261,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4652,5.64,0.30,12,0.01,2822.00,52543.00,16770,20250217,-5.13,13040,20240306,22.01,16770,-5.13,20250217,15270,4.19,20250113,16770,-5.13,20250217,13090,21.54,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N +20250307,090710,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15950,-10,5,-0.06,3126810,196,0.27,15960,15960,15900,20700,11180,15960,15953.11,12.70,0,-24,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4664,5.65,0.30,12,0.00,2822.00,52543.00,16770,20250217,-4.89,13040,20240306,22.32,16770,-4.89,20250217,15270,4.45,20250113,16770,-4.89,20250217,13090,21.85,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N 20250306,160704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15960,-80,5,-0.50,1136358995,71591,177.17,16150,16150,15760,20850,11230,16040,15872.93,12.72,0,-1634,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4667,5.66,0.30,12,0.24,2822.00,52543.00,16770,20250217,-4.83,13040,20240306,22.39,16770,-4.83,20250217,15270,4.52,20250113,16770,-4.83,20250217,13040,22.39,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,7,N,00,N 20250306,150702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15950,-90,5,-0.56,1100689545,69356,171.64,16150,16150,15760,20850,11230,16040,15870.14,12.72,0,-1952,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4664,5.65,0.30,12,0.24,2822.00,52543.00,16770,20250217,-4.89,13040,20240306,22.32,16770,-4.89,20250217,15270,4.45,20250113,16770,-4.89,20250217,13040,22.32,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N 20250306,140702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15920,-120,5,-0.75,1022728915,64459,159.52,16150,16150,15760,20850,11230,16040,15866.35,12.72,0,-645,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4655,5.64,0.30,12,0.22,2822.00,52543.00,16770,20250217,-5.07,13040,20240306,22.09,16770,-5.07,20250217,15270,4.26,20250113,16770,-5.07,20250217,13040,22.09,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N diff --git a/093190/price/prices-20250301.csv b/093190/price/prices-20250301.csv index 7a9f18e57183..5532551332a8 100644 --- a/093190/price/prices-20250301.csv +++ b/093190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,270,2,5.70,206250110,42100,199.53,4790,5010,4745,6160,3320,4740,4898.42,10.64,0,9103,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,10,1,19238905,964,8.74,0.48,12,0.22,573.00,10437.00,5700,20240401,-12.11,3990,20241204,25.56,5100,-1.76,20250228,4295,16.65,20250103,5700,-12.11,20240401,3990,25.56,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,245,2,5.17,196539430,40155,190.31,4790,5000,4745,6160,3320,4740,4894.52,10.64,0,8529,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,959,8.70,0.48,12,0.21,573.00,10437.00,5700,20240401,-12.54,3990,20241204,24.94,5100,-2.25,20250228,4295,16.07,20250103,5700,-12.54,20240401,3990,24.94,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,255,2,5.38,185631170,37968,179.94,4790,4995,4745,6160,3320,4740,4889.15,10.64,0,8186,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,961,8.72,0.48,12,0.20,573.00,10437.00,5700,20240401,-12.37,3990,20241204,25.19,5100,-2.06,20250228,4295,16.30,20250103,5700,-12.37,20240401,3990,25.19,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,210,2,4.43,144907185,29776,141.12,4790,4965,4745,6160,3320,4740,4866.58,10.64,0,5419,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,952,8.64,0.47,12,0.15,573.00,10437.00,5700,20240401,-13.16,3990,20241204,24.06,5100,-2.94,20250228,4295,15.25,20250103,5700,-13.16,20240401,3990,24.06,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,205,2,4.32,142126260,29214,138.45,4790,4965,4745,6160,3320,4740,4865.01,10.64,0,5396,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,951,8.63,0.47,12,0.15,573.00,10437.00,5700,20240401,-13.25,3990,20241204,23.93,5100,-3.04,20250228,4295,15.13,20250103,5700,-13.25,20240401,3990,23.93,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,205,2,4.32,136213390,28017,132.78,4790,4965,4745,6160,3320,4740,4861.81,10.64,0,4706,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,951,8.63,0.47,12,0.15,573.00,10437.00,5700,20240401,-13.25,3990,20241204,23.93,5100,-3.04,20250228,4295,15.13,20250103,5700,-13.25,20240401,3990,23.93,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,195,2,4.11,92558345,19140,90.71,4790,4935,4745,6160,3320,4740,4835.86,10.64,0,2679,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,949,8.61,0.47,12,0.10,573.00,10437.00,5700,20240401,-13.42,3990,20241204,23.68,5100,-3.24,20250228,4295,14.90,20250103,5700,-13.42,20240401,3990,23.68,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N +20250307,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,30,2,0.63,19535685,4088,19.37,4790,4810,4745,6160,3320,4740,4778.79,10.64,0,36,4993,4866,4803,4676,4613,4835,4645,96,1420,500,3500,5,1,19238905,918,8.32,0.46,12,0.02,573.00,10437.00,5700,20240401,-16.32,3990,20241204,19.55,5100,-6.47,20250228,4295,11.06,20250103,5700,-16.32,20240401,3990,19.55,20241204,0.59,N,093190,500,96 억,,2046130,N,N,0,N,00,N 20250306,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-190,5,-3.85,101562045,21094,162.69,4930,4930,4740,6400,3455,4930,4815.02,10.64,0,-61,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,912,8.27,0.45,12,0.11,573.00,10437.00,5700,20240401,-16.84,3990,20241204,18.80,5100,-7.06,20250228,4295,10.36,20250103,5700,-16.84,20240401,3990,18.80,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N 20250306,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-170,5,-3.45,91605455,18996,146.51,4930,4930,4755,6400,3455,4930,4822.35,10.64,0,-89,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,916,8.31,0.46,12,0.10,573.00,10437.00,5700,20240401,-16.49,3990,20241204,19.30,5100,-6.67,20250228,4295,10.83,20250103,5700,-16.49,20240401,3990,19.30,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N 20250306,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-135,5,-2.74,70043380,14475,111.64,4930,4930,4780,6400,3455,4930,4838.92,10.64,0,-150,5040,4985,4955,4900,4870,4970,4885,96,1470,500,3640,5,1,19238905,923,8.37,0.46,12,0.08,573.00,10437.00,5700,20240401,-15.88,3990,20241204,20.18,5100,-5.98,20250228,4295,11.64,20250103,5700,-15.88,20240401,3990,20.18,20241204,0.58,N,093190,500,96 억,,2046194,N,N,0,N,00,N diff --git a/093230/price/prices-20250301.csv b/093230/price/prices-20250301.csv index ec8a771bbeed..64840cb23c08 100644 --- a/093230/price/prices-20250301.csv +++ b/093230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,150710,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,140707,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,130709,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,120709,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,110708,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,100706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250307,090710,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240223,0.00,1392,20240223,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240307,1392,0.00,20240307,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250306,160704,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250306,150703,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250306,140702,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240222,0.00,1392,20240222,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240306,1392,0.00,20240306,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20250301.csv b/093240/price/prices-20250301.csv index 8d507daf8421..0afda53041e8 100644 --- a/093240/price/prices-20250301.csv +++ b/093240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2220,-175,5,-7.31,7121577260,3167541,164.10,2390,2440,2030,3110,1680,2395,2248.41,3.93,0,-178505,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,845,10.83,0.90,06,8.32,205.00,2458.00,3200,20241211,-30.62,968,20240806,129.34,2940,-24.49,20250115,1976,12.35,20250123,3200,-30.62,20241211,968,129.34,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,150710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2170,-225,5,-9.39,6666943915,2962963,153.50,2390,2440,2030,3110,1680,2395,2250.09,3.93,0,-124732,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,826,10.59,0.88,06,7.78,205.00,2458.00,3200,20241211,-32.19,968,20240806,124.17,2940,-26.19,20250115,1976,9.82,20250123,3200,-32.19,20241211,968,124.17,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,140708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2155,-240,5,-10.02,4329685150,1882137,97.51,2390,2440,2030,3110,1680,2395,2300.41,3.93,0,-172069,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,820,10.51,0.88,06,4.95,205.00,2458.00,3200,20241211,-32.66,968,20240806,122.62,2940,-26.70,20250115,1976,9.06,20250123,3200,-32.66,20241211,968,122.62,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,130709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2375,-20,5,-0.84,2452644557,1032000,53.46,2390,2440,2335,3110,1680,2395,2376.59,3.93,0,-211295,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,904,11.59,0.97,06,2.71,205.00,2458.00,3200,20241211,-25.78,968,20240806,145.35,2940,-19.22,20250115,1976,20.19,20250123,3200,-25.78,20241211,968,145.35,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,120709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,-55,5,-2.30,2235587087,940471,48.72,2390,2440,2335,3110,1680,2395,2377.09,3.93,0,-200245,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,891,11.41,0.95,06,2.47,205.00,2458.00,3200,20241211,-26.88,968,20240806,141.74,2940,-20.41,20250115,1976,18.42,20250123,3200,-26.88,20241211,968,141.74,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,110708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2385,-10,5,-0.42,1781769822,747873,38.74,2390,2440,2340,3110,1680,2395,2382.45,3.93,0,-198755,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,908,11.63,0.97,06,1.96,205.00,2458.00,3200,20241211,-25.47,968,20240806,146.38,2940,-18.88,20250115,1976,20.70,20250123,3200,-25.47,20241211,968,146.38,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,100706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2390,-5,5,-0.21,1409459477,591864,30.66,2390,2440,2340,3110,1680,2395,2381.39,3.93,0,-148254,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,910,11.66,0.97,06,1.56,205.00,2458.00,3200,20241211,-25.31,968,20240806,146.90,2940,-18.71,20250115,1976,20.95,20250123,3200,-25.31,20241211,968,146.90,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N +20250307,090710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2380,-15,5,-0.63,510449281,212826,11.03,2390,2440,2375,3110,1680,2395,2398.44,3.93,0,-49627,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,906,11.61,0.97,06,0.56,205.00,2458.00,3200,20241211,-25.62,968,20240806,145.87,2940,-19.05,20250115,1976,20.45,20250123,3200,-25.62,20241211,968,145.87,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N 20250306,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2395,60,2,2.57,4486664419,1912970,22.03,2335,2430,2270,3035,1635,2335,2345.23,3.93,0,-49493,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,912,11.68,0.97,06,5.03,205.00,2458.00,3200,20241211,-25.16,968,20240806,147.42,2940,-18.54,20250115,1976,21.20,20250123,3200,-25.16,20241211,968,147.42,20240806,2.66,N,093240,500,190 억,,1495114,N,N,3,N,00,N 20250306,150703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2395,60,2,2.57,3933826609,1683190,19.39,2335,2410,2270,3035,1635,2335,2337.13,3.93,0,-23380,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,912,11.68,0.97,06,4.42,205.00,2458.00,3200,20241211,-25.16,968,20240806,147.42,2940,-18.54,20250115,1976,21.20,20250123,3200,-25.16,20241211,968,147.42,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N 20250306,140703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2400,65,2,2.78,3344534814,1436041,16.54,2335,2410,2270,3035,1635,2335,2329.00,3.93,0,-38125,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,913,11.71,0.98,06,3.77,205.00,2458.00,3200,20241211,-25.00,968,20240806,147.93,2940,-18.37,20250115,1976,21.46,20250123,3200,-25.00,20241211,968,147.93,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N diff --git a/093320/price/prices-20250301.csv b/093320/price/prices-20250301.csv index 199595b8f786..c6db7190062f 100644 --- a/093320/price/prices-20250301.csv +++ b/093320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,72800,-1100,5,-1.49,910372000,12346,69.76,73100,75300,72800,96000,51800,73900,73738.21,27.13,0,2125,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3553,14.39,2.10,12,0.25,5059.00,34749.00,101700,20240321,-28.42,61100,20241115,19.15,86100,-15.45,20250210,69500,4.75,20250203,101700,-28.42,20240321,61100,19.15,20241115,1.43,N,093320,500,24 억,,1324047,N,N,138,N,00,N +20250307,150710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73200,-700,5,-0.95,779685400,10556,59.65,73100,75300,72900,96000,51800,73900,73861.82,27.13,0,1415,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3572,14.47,2.11,12,0.22,5059.00,34749.00,101700,20240321,-28.02,61100,20241115,19.80,86100,-14.98,20250210,69500,5.32,20250203,101700,-28.02,20240321,61100,19.80,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,140708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73200,-700,5,-0.95,558911200,7538,42.59,73100,75300,73000,96000,51800,73900,74145.82,27.13,0,636,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3572,14.47,2.11,12,0.15,5059.00,34749.00,101700,20240321,-28.02,61100,20241115,19.80,86100,-14.98,20250210,69500,5.32,20250203,101700,-28.02,20240321,61100,19.80,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,130709,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,500,2,0.68,389334000,5229,29.55,73100,75300,73000,96000,51800,73900,74456.68,27.13,0,573,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3631,14.71,2.14,12,0.11,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,120710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,400,2,0.54,366513000,4921,27.81,73100,75300,73000,96000,51800,73900,74479.37,27.13,0,495,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3626,14.69,2.14,12,0.10,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,110708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74900,1000,2,1.35,308993200,4148,23.44,73100,75300,73000,96000,51800,73900,74492.09,27.13,0,553,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3655,14.81,2.16,12,0.09,5059.00,34749.00,101700,20240321,-26.35,61100,20241115,22.59,86100,-13.01,20250210,69500,7.77,20250203,101700,-26.35,20240321,61100,22.59,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,100706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74700,800,2,1.08,255926700,3438,19.43,73100,75300,73000,96000,51800,73900,74440.58,27.13,0,482,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3645,14.77,2.15,12,0.07,5059.00,34749.00,101700,20240321,-26.55,61100,20241115,22.26,86100,-13.24,20250210,69500,7.48,20250203,101700,-26.55,20240321,61100,22.26,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N +20250307,090711,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,300,2,0.41,91355700,1239,7.00,73100,75200,73000,96000,51800,73900,73733.41,27.13,0,231,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3621,14.67,2.14,12,0.03,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N 20250306,160705,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73900,-1500,5,-1.99,1313996700,17685,94.09,76200,76200,73300,98000,52800,75400,74300.09,27.07,0,875,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3606,14.61,2.13,12,0.36,5059.00,34749.00,101700,20240321,-27.34,61100,20241115,20.95,86100,-14.17,20250210,69500,6.33,20250203,101700,-27.34,20240321,61100,20.95,20241115,1.53,N,093320,500,24 억,,1321060,N,N,26,N,00,N 20250306,150704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1200,5,-1.59,1189174900,15998,85.12,76200,76200,73300,98000,52800,75400,74332.72,27.07,0,1179,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3621,14.67,2.14,12,0.33,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N 20250306,140703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1200,5,-1.59,761850500,10211,54.33,76200,76200,74100,98000,52800,75400,74610.76,27.07,0,29,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3621,14.67,2.14,12,0.21,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N diff --git a/093370/price/prices-20250301.csv b/093370/price/prices-20250301.csv index 987e39b77430..c7fa02e4dca7 100644 --- a/093370/price/prices-20250301.csv +++ b/093370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4480,5,2,0.11,1759311089,392446,72.20,4480,4535,4430,5810,3135,4475,4482.94,6.13,0,-73073,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4805,-8.01,1.38,12,0.37,-559.00,3239.00,8800,20240314,-49.09,4425,20250304,1.24,5350,-16.26,20250224,4425,1.24,20250304,8800,-49.09,20240314,4425,1.24,20250304,1.57,N,093370,500,536 억,,6578153,N,N,2456,N,00,N +20250307,150711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4475,0,3,0.00,1651086744,368254,67.75,4480,4535,4430,5810,3135,4475,4483.55,6.13,0,-70692,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4800,-8.01,1.38,12,0.34,-559.00,3239.00,8800,20240314,-49.15,4425,20250304,1.13,5350,-16.36,20250224,4425,1.13,20250304,8800,-49.15,20240314,4425,1.13,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,140708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4490,15,2,0.34,1472800551,328452,60.42,4480,4535,4430,5810,3135,4475,4484.07,6.13,0,-54646,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4816,-8.03,1.39,12,0.31,-559.00,3239.00,8800,20240314,-48.98,4425,20250304,1.47,5350,-16.07,20250224,4425,1.47,20250304,8800,-48.98,20240314,4425,1.47,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,130710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4482,7,2,0.16,1235394425,275632,50.71,4480,4535,4430,5810,3135,4475,4482.04,6.13,0,-37709,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4807,-8.02,1.38,12,0.26,-559.00,3239.00,8800,20240314,-49.07,4425,20250304,1.29,5350,-16.22,20250224,4425,1.29,20250304,8800,-49.07,20240314,4425,1.29,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,120710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4465,-10,5,-0.22,946574168,210929,38.80,4480,4535,4430,5810,3135,4475,4487.64,6.13,0,-8105,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4789,-7.99,1.38,12,0.20,-559.00,3239.00,8800,20240314,-49.26,4425,20250304,0.90,5350,-16.54,20250224,4425,0.90,20250304,8800,-49.26,20240314,4425,0.90,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,110709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4520,45,2,1.01,623532317,138958,25.56,4480,4535,4430,5810,3135,4475,4487.20,6.13,0,-10571,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4848,-8.09,1.40,12,0.13,-559.00,3239.00,8800,20240314,-48.64,4425,20250304,2.15,5350,-15.51,20250224,4425,2.15,20250304,8800,-48.64,20240314,4425,2.15,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,100706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4510,35,2,0.78,415503982,92902,17.09,4480,4525,4430,5810,3135,4475,4472.50,6.13,0,-23846,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4837,-8.07,1.39,12,0.09,-559.00,3239.00,8800,20240314,-48.75,4425,20250304,1.92,5350,-15.70,20250224,4425,1.92,20250304,8800,-48.75,20240314,4425,1.92,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N +20250307,090711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4445,-30,5,-0.67,198098295,44487,8.18,4480,4485,4430,5810,3135,4475,4452.94,6.13,0,-25389,4785,4630,4545,4390,4305,4587,4347,536,1335,500,3130,5,1,107255330,4767,-7.95,1.37,12,0.04,-559.00,3239.00,8800,20240314,-49.49,4425,20250304,0.45,5350,-16.92,20250224,4425,0.45,20250304,8800,-49.49,20240314,4425,0.45,20250304,1.57,N,093370,500,536 억,,6578153,N,N,278,N,00,N 20250306,160705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4475,-115,5,-2.51,2448983126,539655,109.49,4595,4700,4460,5960,3215,4590,4538.18,6.36,0,-240267,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4800,-8.01,1.38,12,0.50,-559.00,3239.00,8897,20240222,-49.70,4425,20250304,1.13,5350,-16.36,20250224,4425,1.13,20250304,8800,-49.15,20240314,4425,1.13,20250304,1.57,N,093370,500,536 억,,6821527,N,N,278,N,00,N 20250306,150704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4465,-125,5,-2.72,2194809811,482792,97.95,4595,4700,4465,5960,3215,4590,4546.08,6.36,0,-211282,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4789,-7.99,1.38,12,0.45,-559.00,3239.00,8897,20240222,-49.81,4425,20250304,0.90,5350,-16.54,20250224,4425,0.90,20250304,8800,-49.26,20240314,4425,0.90,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N 20250306,140703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,-95,5,-2.07,1748601078,383257,77.76,4595,4700,4490,5960,3215,4590,4562.48,6.36,0,-154907,4810,4700,4590,4480,4370,4755,4535,536,1370,500,3210,5,1,107255330,4821,-8.04,1.39,12,0.36,-559.00,3239.00,8897,20240222,-49.48,4425,20250304,1.58,5350,-15.98,20250224,4425,1.58,20250304,8800,-48.92,20240314,4425,1.58,20250304,1.57,N,093370,500,536 억,,6821527,N,N,1953,N,00,N diff --git a/093380/price/prices-20250301.csv b/093380/price/prices-20250301.csv index f32e4b96c737..1f6edc9c22f3 100644 --- a/093380/price/prices-20250301.csv +++ b/093380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-25,5,-1.02,42452552,17441,131.56,2480,2495,2400,3190,1720,2455,2434.07,0.52,0,2279,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,240,-24.55,0.34,08,0.18,-99.00,7190.00,3990,20240614,-39.10,2080,20241209,16.83,3235,-24.88,20250116,2265,7.28,20250102,3990,-39.10,20240614,2080,16.83,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,40404062,16598,125.20,2480,2495,2400,3190,1720,2455,2434.27,0.52,0,2707,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,241,-24.60,0.34,08,0.17,-99.00,7190.00,3990,20240614,-38.97,2080,20241209,17.07,3235,-24.73,20250116,2265,7.51,20250102,3990,-38.97,20240614,2080,17.07,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-35,5,-1.43,39429757,16197,122.18,2480,2495,2400,3190,1720,2455,2434.39,0.52,0,2707,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,239,-24.44,0.34,08,0.16,-99.00,7190.00,3990,20240614,-39.35,2080,20241209,16.35,3235,-25.19,20250116,2265,6.84,20250102,3990,-39.35,20240614,2080,16.35,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,130710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,35871377,14732,111.13,2480,2495,2400,3190,1720,2455,2434.93,0.52,0,2198,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,241,-24.60,0.34,08,0.15,-99.00,7190.00,3990,20240614,-38.97,2080,20241209,17.07,3235,-24.73,20250116,2265,7.51,20250102,3990,-38.97,20240614,2080,17.07,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,120710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,35851910,14724,111.07,2480,2495,2400,3190,1720,2455,2434.93,0.52,0,2198,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,241,-24.60,0.34,08,0.15,-99.00,7190.00,3990,20240614,-38.97,2080,20241209,17.07,3235,-24.73,20250116,2265,7.51,20250102,3990,-38.97,20240614,2080,17.07,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,110709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2417,-38,5,-1.55,31377177,12875,97.12,2480,2495,2400,3190,1720,2455,2437.06,0.52,0,532,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,239,-24.41,0.34,08,0.13,-99.00,7190.00,3990,20240614,-39.42,2080,20241209,16.20,3235,-25.29,20250116,2265,6.71,20250102,3990,-39.42,20240614,2080,16.20,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,100707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,0,3,0.00,8517170,3446,25.99,2480,2495,2455,3190,1720,2455,2471.61,0.52,0,-326,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,243,-24.80,0.34,08,0.03,-99.00,7190.00,3990,20240614,-38.47,2080,20241209,18.03,3235,-24.11,20250116,2265,8.39,20250102,3990,-38.47,20240614,2080,18.03,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N +20250307,090711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,35,2,1.43,315410,127,0.96,2480,2490,2470,3190,1720,2455,2483.54,0.52,0,-16,2615,2535,2495,2415,2375,2515,2395,49,735,500,1710,5,1,9879313,246,-25.15,0.35,08,0.00,-99.00,7190.00,3990,20240614,-37.59,2080,20241209,19.71,3235,-23.03,20250116,2265,9.93,20250102,3990,-37.59,20240614,2080,19.71,20241209,0.15,N,093380,500,49 억,,51636,N,N,0,N,00,N 20250306,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-35,5,-1.41,33088765,13257,210.00,2500,2575,2455,3235,1745,2490,2495.95,0.48,0,511,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,243,-24.80,0.34,08,0.13,-99.00,7190.00,3990,20240614,-38.47,2080,20241209,18.03,3235,-24.11,20250116,2265,8.39,20250102,3990,-38.47,20240614,2080,18.03,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N 20250306,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,60,2,2.41,28609855,11461,181.55,2500,2575,2455,3235,1745,2490,2496.28,0.48,0,543,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,252,-25.76,0.35,08,0.12,-99.00,7190.00,3990,20240614,-36.09,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N 20250306,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-5,5,-0.20,18428505,7390,117.06,2500,2515,2475,3235,1745,2490,2493.71,0.48,0,634,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.10,0.35,08,0.07,-99.00,7190.00,3990,20240614,-37.72,2080,20241209,19.47,3235,-23.18,20250116,2265,9.71,20250102,3990,-37.72,20240614,2080,19.47,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N diff --git a/093510/price/prices-20250301.csv b/093510/price/prices-20250301.csv index 165901a61786..53d47a8d5a34 100644 --- a/093510/price/prices-20250301.csv +++ b/093510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160708,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,150711,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,140709,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,130710,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,120710,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,110709,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,100707,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250307,090711,57,100.00,KONEX,,,N,N,N,N, ,N,3650,425,2,13.18,3650,1,100.00,3650,3650,3650,3705,2745,3225,3650.00,0.00,0,0,3225,3225,3225,3225,3225,3225,3225,30,480,500,1930,5,1,6020000,220,-11.06,-21.60,12,0.00,-330.00,-169.00,11490,20241008,-68.23,1045,20240628,249.28,4555,-19.87,20250108,2820,29.43,20250207,11490,-68.23,20241008,1045,249.28,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250306,160706,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250306,150704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250306,140704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250301.csv b/093520/price/prices-20250301.csv index 3870568e27b6..28d93973d390 100644 --- a/093520/price/prices-20250301.csv +++ b/093520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,40,2,0.43,141140490,15210,50.75,9190,9350,9190,12030,6490,9260,9279.45,14.49,0,-1423,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1503,7.43,1.15,12,0.09,1252.00,8054.00,18650,20240223,-50.13,6810,20241210,36.56,11210,-17.04,20250219,8100,14.81,20250102,18440,-49.57,20240307,6810,36.56,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,150711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,30,2,0.32,105115510,11320,37.77,9190,9350,9190,12030,6490,9260,9285.82,14.49,0,-1821,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1502,7.42,1.15,12,0.07,1252.00,8054.00,18650,20240223,-50.19,6810,20241210,36.42,11210,-17.13,20250219,8100,14.69,20250102,18440,-49.62,20240307,6810,36.42,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,140709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9270,10,2,0.11,84625940,9109,30.39,9190,9350,9190,12030,6490,9260,9290.37,14.49,0,-1613,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1498,7.40,1.15,12,0.06,1252.00,8054.00,18650,20240223,-50.29,6810,20241210,36.12,11210,-17.31,20250219,8100,14.44,20250102,18440,-49.73,20240307,6810,36.12,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,130710,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,40,2,0.43,67010140,7216,24.08,9190,9340,9190,12030,6490,9260,9286.33,14.49,0,-1125,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1503,7.43,1.15,12,0.04,1252.00,8054.00,18650,20240223,-50.13,6810,20241210,36.56,11210,-17.04,20250219,8100,14.81,20250102,18440,-49.57,20240307,6810,36.56,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,120711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,40,2,0.43,57314330,6169,20.58,9190,9340,9190,12030,6490,9260,9290.70,14.49,0,-1830,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1503,7.43,1.15,12,0.04,1252.00,8054.00,18650,20240223,-50.13,6810,20241210,36.56,11210,-17.04,20250219,8100,14.81,20250102,18440,-49.57,20240307,6810,36.56,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,110709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,60,2,0.65,27190840,2928,9.77,9190,9340,9190,12030,6490,9260,9286.49,14.49,0,587,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1506,7.44,1.16,12,0.02,1252.00,8054.00,18650,20240223,-50.03,6810,20241210,36.86,11210,-16.86,20250219,8100,15.06,20250102,18440,-49.46,20240307,6810,36.86,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,100707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,50,2,0.54,19563080,2109,7.04,9190,9340,9190,12030,6490,9260,9276.00,14.49,0,429,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1505,7.44,1.16,12,0.01,1252.00,8054.00,18650,20240223,-50.08,6810,20241210,36.71,11210,-16.95,20250219,8100,14.94,20250102,18440,-49.51,20240307,6810,36.71,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N +20250307,090712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-60,5,-0.65,4339160,471,1.57,9190,9260,9190,12030,6490,9260,9212.65,14.49,0,200,9440,9350,9300,9210,9160,9325,9185,81,2770,500,5920,10,1,16163092,1487,7.35,1.14,12,0.00,1252.00,8054.00,18650,20240223,-50.67,6810,20241210,35.10,11210,-17.93,20250219,8100,13.58,20250102,18440,-50.11,20240307,6810,35.10,20241210,1.63,N,093520,500,80 억,,2342343,N,N,0,N,00,N 20250306,160706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-50,5,-0.54,278819805,29970,83.60,9300,9390,9250,12100,6520,9310,9303.30,14.61,0,-18135,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1497,7.40,1.15,12,0.19,1252.00,8054.00,18650,20240223,-50.35,6810,20241210,35.98,11210,-17.40,20250219,8100,14.32,20250102,18440,-49.78,20240307,6810,35.98,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N 20250306,150705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,-30,5,-0.32,263102095,28275,78.87,9300,9390,9250,12100,6520,9310,9305.11,14.61,0,-17295,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1500,7.41,1.15,12,0.17,1252.00,8054.00,18650,20240223,-50.24,6810,20241210,36.27,11210,-17.22,20250219,8100,14.57,20250102,18440,-49.67,20240307,6810,36.27,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N 20250306,140704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,-20,5,-0.21,201873295,21660,60.42,9300,9390,9290,12100,6520,9310,9320.10,14.61,0,-11763,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1502,7.42,1.15,12,0.13,1252.00,8054.00,18650,20240223,-50.19,6810,20241210,36.42,11210,-17.13,20250219,8100,14.69,20250102,18440,-49.62,20240307,6810,36.42,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N diff --git a/093640/price/prices-20250301.csv b/093640/price/prices-20250301.csv index a8d90c470a1a..a738607412ca 100644 --- a/093640/price/prices-20250301.csv +++ b/093640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,-120,5,-2.84,308134940,74922,12.51,4300,4300,4055,5490,2960,4225,4112.57,0.00,0,-3469,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1339,-8.57,1.20,12,0.23,-479.00,3412.00,9000,20240227,-54.39,2555,20250210,60.67,4885,-15.97,20250103,2555,60.67,20250210,8600,-52.27,20240502,2555,60.67,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-155,5,-3.67,292000090,70980,11.86,4300,4300,4055,5490,2960,4225,4113.65,0.00,0,-3930,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1327,-8.50,1.19,12,0.22,-479.00,3412.00,9000,20240227,-54.78,2555,20250210,59.30,4885,-16.68,20250103,2555,59.30,20250210,8600,-52.67,20240502,2555,59.30,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,237757925,57695,9.64,4300,4300,4055,5490,2960,4225,4120.73,0.00,0,-5288,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.18,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,213617891,51810,8.65,4300,4300,4055,5490,2960,4225,4122.87,0.00,0,-6364,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.16,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-125,5,-2.96,199203770,48298,8.07,4300,4300,4055,5490,2960,4225,4124.23,0.00,0,-5953,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1337,-8.56,1.20,12,0.15,-479.00,3412.00,9000,20240227,-54.44,2555,20250210,60.47,4885,-16.07,20250103,2555,60.47,20250210,8600,-52.33,20240502,2555,60.47,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-50,5,-1.18,172115920,41723,6.97,4300,4300,4055,5490,2960,4225,4124.92,0.00,0,-5130,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1361,-8.72,1.22,12,0.13,-479.00,3412.00,9000,20240227,-53.61,2555,20250210,63.41,4885,-14.53,20250103,2555,63.41,20250210,8600,-51.45,20240502,2555,63.41,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-65,5,-1.54,142489123,34617,5.78,4300,4300,4055,5490,2960,4225,4115.79,0.00,0,-481,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1356,-8.68,1.22,12,0.11,-479.00,3412.00,9000,20240227,-53.78,2555,20250210,62.82,4885,-14.84,20250103,2555,62.82,20250210,8600,-51.63,20240502,2555,62.82,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250307,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-70,5,-1.66,24324080,5790,0.97,4300,4300,4145,5490,2960,4225,4200.55,0.00,0,-2690,4848,4536,4268,3956,3688,4692,4112,163,1265,500,2950,5,1,32606724,1355,-8.67,1.22,12,0.02,-479.00,3412.00,9000,20240227,-53.83,2555,20250210,62.62,4885,-14.94,20250103,2555,62.62,20250210,8600,-51.69,20240502,2555,62.62,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N 20250306,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,195,2,4.84,2572080681,596133,171.21,4015,4580,4000,5230,2825,4030,4314.62,0.00,0,-34350,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1378,-8.82,1.24,12,1.83,-479.00,3412.00,9000,20240227,-53.06,2555,20250210,65.36,4885,-13.51,20250103,2555,65.36,20250210,8600,-50.87,20240502,2555,65.36,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N 20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,170,2,4.22,2539441536,588381,168.98,4015,4580,4000,5230,2825,4030,4315.98,0.00,0,-35892,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1369,-8.77,1.23,12,1.80,-479.00,3412.00,9000,20240227,-53.33,2555,20250210,64.38,4885,-14.02,20250103,2555,64.38,20250210,8600,-51.16,20240502,2555,64.38,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N 20250306,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,215,2,5.33,2400139335,555299,159.48,4015,4580,4000,5230,2825,4030,4322.25,0.00,0,-28600,4443,4236,4073,3866,3703,4155,3785,163,1200,500,2820,5,1,32606724,1384,-8.86,1.24,12,1.70,-479.00,3412.00,9000,20240227,-52.83,2555,20250210,66.14,4885,-13.10,20250103,2555,66.14,20250210,8600,-50.64,20240502,2555,66.14,20250210,0.17,N,093640,500,163 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20250301.csv b/093920/price/prices-20250301.csv index 1a69c5488369..bdf0dafff0e8 100644 --- a/093920/price/prices-20250301.csv +++ b/093920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,165897945,31851,277.21,5260,5260,5190,6830,3690,5260,5208.56,2.61,0,-126,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.17,775.00,11013.00,5970,20240813,-12.90,5190,20250307,0.19,5560,-6.47,20250107,5190,0.19,20250307,5970,-12.90,20240813,5190,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,150712,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,146623980,28140,244.91,5260,5260,5200,6830,3690,5260,5210.52,2.61,0,82,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.15,775.00,11013.00,5970,20240813,-12.90,5200,20250307,0.00,5560,-6.47,20250107,5200,0.00,20250307,5970,-12.90,20240813,5200,0.00,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,140710,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5200,-60,5,-1.14,119396970,22907,199.36,5260,5260,5200,6830,3690,5260,5212.25,2.61,0,289,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,967,6.71,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.90,5200,20250307,0.00,5560,-6.47,20250107,5200,0.00,20250307,5970,-12.90,20240813,5200,0.00,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,130711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5210,-50,5,-0.95,115817705,22220,193.39,5260,5260,5200,6830,3690,5260,5212.32,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,969,6.72,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.73,5200,20250307,0.19,5560,-6.29,20250107,5200,0.19,20250307,5970,-12.73,20240813,5200,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,120711,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5210,-50,5,-0.95,111580610,21407,186.31,5260,5260,5200,6830,3690,5260,5212.34,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,969,6.72,0.47,12,0.12,775.00,11013.00,5970,20240813,-12.73,5200,20250307,0.19,5560,-6.29,20250107,5200,0.19,20250307,5970,-12.73,20240813,5200,0.19,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,110710,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5230,-30,5,-0.57,65716925,12599,109.65,5260,5260,5200,6830,3690,5260,5216.04,2.61,0,363,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,973,6.75,0.47,12,0.07,775.00,11013.00,5970,20240813,-12.40,5200,20250307,0.58,5560,-5.94,20250107,5200,0.58,20250307,5970,-12.40,20240813,5200,0.58,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,100708,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5220,-40,5,-0.76,40514845,7765,67.58,5260,5260,5200,6830,3690,5260,5217.62,2.61,0,435,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,971,6.74,0.47,12,0.04,775.00,11013.00,5970,20240813,-12.56,5200,20250307,0.38,5560,-6.12,20250107,5200,0.38,20250307,5970,-12.56,20240813,5200,0.38,20250307,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N +20250307,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-20,5,-0.38,1556940,297,2.58,5260,5260,5240,6830,3690,5260,5242.22,2.61,0,-264,5333,5296,5263,5226,5193,5280,5210,93,1570,500,3890,10,1,18600000,975,6.76,0.48,12,0.00,775.00,11013.00,5970,20240813,-12.23,5230,20250306,0.19,5560,-5.76,20250107,5230,0.19,20250306,5970,-12.23,20240813,5230,0.19,20250306,0.46,N,093920,500,93 억,,485417,N,N,0,N,00,N 20250306,160706,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,60317190,11490,34.57,5280,5300,5230,6860,3700,5280,5249.54,2.61,0,-179,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.06,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N 20250306,150705,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,54976840,10474,31.52,5280,5300,5230,6860,3700,5280,5248.89,2.61,0,3,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,975,6.76,0.48,12,0.06,775.00,11013.00,5970,20240813,-12.23,5230,20250306,0.19,5560,-5.76,20250107,5230,0.19,20250306,5970,-12.23,20240813,5230,0.19,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N 20250306,140704,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,28185490,5365,16.14,5280,5300,5230,6860,3700,5280,5253.59,2.61,0,11,5373,5326,5283,5236,5193,5305,5215,93,1580,500,3900,10,1,18600000,978,6.79,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.89,5230,20250306,0.57,5560,-5.40,20250107,5230,0.57,20250306,5970,-11.89,20240813,5230,0.57,20250306,0.46,N,093920,500,93 억,,485596,N,N,0,N,00,N diff --git a/094170/price/prices-20250301.csv b/094170/price/prices-20250301.csv index 11e581b07388..f90695fe2e0b 100644 --- a/094170/price/prices-20250301.csv +++ b/094170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,2555431625,124169,65.37,20850,20850,20400,27200,14700,20950,20580.26,4.70,0,-21474,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3928,14.60,6.42,12,0.65,1411.00,3210.00,22600,20250217,-8.85,14718,20241203,39.96,22600,-8.85,20250217,17500,17.71,20250102,23150,-11.02,20240731,16140,27.63,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-450,5,-2.15,2438761775,118474,62.37,20850,20850,20400,27200,14700,20950,20584.78,4.70,0,-20301,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3909,14.53,6.39,12,0.62,1411.00,3210.00,22600,20250217,-9.29,14718,20241203,39.29,22600,-9.29,20250217,17500,17.14,20250102,23150,-11.45,20240731,16140,27.01,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,1835417250,89080,46.90,20850,20850,20450,27200,14700,20950,20604.15,4.70,0,-12994,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.47,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,-250,5,-1.19,1501213075,72936,38.40,20850,20850,20450,27200,14700,20950,20582.61,4.70,0,-10530,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3947,14.67,6.45,12,0.38,1411.00,3210.00,22600,20250217,-8.41,14718,20241203,40.64,22600,-8.41,20250217,17500,18.29,20250102,23150,-10.58,20240731,16140,28.25,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-400,5,-1.91,1391937900,67625,35.60,20850,20850,20450,27200,14700,20950,20583.19,4.70,0,-10478,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3918,14.56,6.40,12,0.35,1411.00,3210.00,22600,20250217,-9.07,14718,20241203,39.62,22600,-9.07,20250217,17500,17.43,20250102,23150,-11.23,20240731,16140,27.32,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,1096732750,53269,28.05,20850,20850,20450,27200,14700,20950,20588.57,4.70,0,-6062,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.28,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-300,5,-1.43,698093600,33872,17.83,20850,20850,20450,27200,14700,20950,20609.75,4.70,0,-8297,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3937,14.64,6.43,12,0.18,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N +20250307,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,193483500,9336,4.92,20850,20850,20600,27200,14700,20950,20724.45,4.70,0,-621,21783,21366,20683,20266,19583,21575,20475,97,6250,500,15080,50,1,19067208,3928,14.60,6.42,12,0.05,1411.00,3210.00,22600,20250217,-8.85,14718,20241203,39.96,22600,-8.85,20250217,17500,17.71,20250102,23150,-11.02,20240731,16140,27.63,20241203,6.44,N,094170,500,97 억,,895993,N,N,42,N,00,N 20250306,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,300,2,1.45,3916960075,189141,71.11,20600,21100,20000,26800,14500,20650,20709.00,4.62,0,6013,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3995,14.85,6.53,12,0.99,1411.00,3210.00,22600,20250217,-7.30,14718,20241203,42.34,22600,-7.30,20250217,17500,19.71,20250102,23150,-9.50,20240731,16140,29.80,20241203,6.46,N,094170,500,97 억,,881272,N,N,42,N,00,N 20250306,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20900,250,2,1.21,3651049400,176458,66.34,20600,21100,20000,26800,14500,20650,20690.76,4.62,0,7307,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3985,14.81,6.51,12,0.93,1411.00,3210.00,22600,20250217,-7.52,14718,20241203,42.00,22600,-7.52,20250217,17500,19.43,20250102,23150,-9.72,20240731,16140,29.49,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N 20250306,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,150,2,0.73,2185430625,106533,40.05,20600,20950,20000,26800,14500,20650,20514.12,4.62,0,-4582,21563,21106,20243,19786,18923,21335,20015,97,6150,500,14860,50,1,19067208,3966,14.74,6.48,12,0.56,1411.00,3210.00,22600,20250217,-7.96,14718,20241203,41.32,22600,-7.96,20250217,17500,18.86,20250102,23150,-10.15,20240731,16140,28.87,20241203,6.46,N,094170,500,97 억,,881272,N,N,1,N,00,N diff --git a/094280/price/prices-20250301.csv b/094280/price/prices-20250301.csv index 7de116fdc6e5..d1145b14019c 100644 --- a/094280/price/prices-20250301.csv +++ b/094280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,30,2,0.25,56619680,4793,161.71,11820,11880,11810,15360,8280,11820,11812.99,0.70,0,-232,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1370,10.10,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,150713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,54693350,4630,156.21,11820,11880,11810,15360,8280,11820,11812.82,0.70,0,-222,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,140710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11810,-10,5,-0.08,42906510,3632,122.54,11820,11880,11810,15360,8280,11820,11813.47,0.70,0,-170,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1365,10.07,1.90,12,0.03,1173.00,6202.00,17000,20240627,-30.53,11770,20250204,0.34,12300,-3.98,20250102,11770,0.34,20250204,17000,-30.53,20240627,11770,0.34,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,130711,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,32630760,2762,93.18,11820,11880,11810,15360,8280,11820,11814.18,0.70,0,-125,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,120712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11810,-10,5,-0.08,21869930,1851,62.45,11820,11880,11810,15360,8280,11820,11815.20,0.70,0,-74,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1365,10.07,1.90,12,0.02,1173.00,6202.00,17000,20240627,-30.53,11770,20250204,0.34,12300,-3.98,20250102,11770,0.34,20250204,17000,-30.53,20240627,11770,0.34,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,110710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,15987090,1353,45.65,11820,11880,11810,15360,8280,11820,11816.03,0.70,0,-26,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,100708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,7493760,634,21.39,11820,11880,11810,15360,8280,11820,11819.81,0.70,0,26,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N +20250307,090713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,30,2,0.25,1950930,165,5.57,11820,11880,11820,15360,8280,11820,11823.82,0.70,0,54,11926,11872,11846,11792,11766,11860,11780,58,3540,500,8980,10,1,11558200,1370,10.10,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.35,N,094280,500,57 억,,81435,N,N,2,N,00,N 20250306,160707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,33941055,2864,60.81,11900,11900,11820,15390,8290,11840,11850.93,0.71,0,-523,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81728,N,N,2,N,00,N 20250306,150706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,29376990,2478,52.61,11900,11900,11830,15390,8290,11840,11855.12,0.71,0,-284,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N 20250306,140705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,0,3,0.00,21551150,1817,38.58,11900,11900,11840,15390,8290,11840,11860.84,0.71,0,-149,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1368,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N diff --git a/094360/price/prices-20250301.csv b/094360/price/prices-20250301.csv index 2788db3c7ba7..37593fdf9cc0 100644 --- a/094360/price/prices-20250301.csv +++ b/094360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16900,120,2,0.72,2083744090,123390,55.14,16610,17130,16540,21800,11750,16780,16887.40,1.02,0,20430,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3519,-13.18,4.99,12,0.59,-1282.00,3384.00,33750,20240223,-49.93,11250,20241210,50.22,22950,-26.36,20250211,15270,10.67,20250102,32700,-48.32,20240307,11250,50.22,20241210,4.01,N,094360,500,105 억,,212280,N,N,103,N,00,N +20250307,150713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16980,200,2,1.19,1962352675,116220,51.93,16610,17130,16540,21800,11750,16780,16884.82,1.02,0,18127,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3536,-13.24,5.02,12,0.56,-1282.00,3384.00,33750,20240223,-49.69,11250,20241210,50.93,22950,-26.01,20250211,15270,11.20,20250102,32700,-48.07,20240307,11250,50.93,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16920,140,2,0.83,1620869190,96064,42.93,16610,17130,16540,21800,11750,16780,16872.82,1.02,0,14968,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3523,-13.20,5.00,12,0.46,-1282.00,3384.00,33750,20240223,-49.87,11250,20241210,50.40,22950,-26.27,20250211,15270,10.81,20250102,32700,-48.26,20240307,11250,50.40,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,130712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16960,180,2,1.07,1287992780,76502,34.18,16610,17030,16540,21800,11750,16780,16836.07,1.02,0,13626,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3532,-13.23,5.01,12,0.37,-1282.00,3384.00,33750,20240223,-49.75,11250,20241210,50.76,22950,-26.10,20250211,15270,11.07,20250102,32700,-48.13,20240307,11250,50.76,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,120712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16810,30,2,0.18,1162213545,69035,30.85,16610,17030,16540,21800,11750,16780,16835.14,1.02,0,11226,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3500,-13.11,4.97,12,0.33,-1282.00,3384.00,33750,20240223,-50.19,11250,20241210,49.42,22950,-26.75,20250211,15270,10.09,20250102,32700,-48.59,20240307,11250,49.42,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,110711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16870,90,2,0.54,977419775,58044,25.94,16610,17030,16540,21800,11750,16780,16839.30,1.02,0,11643,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3513,-13.16,4.99,12,0.28,-1282.00,3384.00,33750,20240223,-50.01,11250,20241210,49.96,22950,-26.49,20250211,15270,10.48,20250102,32700,-48.41,20240307,11250,49.96,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,100708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16850,70,2,0.42,746417390,44417,19.85,16610,17030,16540,21800,11750,16780,16804.77,1.02,0,7856,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3509,-13.14,4.98,12,0.21,-1282.00,3384.00,33750,20240223,-50.07,11250,20241210,49.78,22950,-26.58,20250211,15270,10.35,20250102,32700,-48.47,20240307,11250,49.78,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N +20250307,090713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16770,-10,5,-0.06,304639320,18294,8.17,16610,16800,16540,21800,11750,16780,16652.35,1.02,0,3758,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3492,-13.08,4.96,12,0.09,-1282.00,3384.00,33750,20240223,-50.31,11250,20241210,49.07,22950,-26.93,20250211,15270,9.82,20250102,32700,-48.72,20240307,11250,49.07,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N 20250306,160707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16780,-920,5,-5.20,3770301015,221332,170.83,17980,17980,16690,23000,12390,17700,17034.70,1.05,0,-6987,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3494,-13.09,4.96,12,1.06,-1282.00,3384.00,33750,20240223,-50.28,11250,20241210,49.16,22950,-26.88,20250211,15270,9.89,20250102,32700,-48.69,20240307,11250,49.16,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N 20250306,150706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16720,-980,5,-5.54,3532806955,207135,159.87,17980,17980,16700,23000,12390,17700,17055.58,1.05,0,-9837,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3482,-13.04,4.94,12,0.99,-1282.00,3384.00,33750,20240223,-50.46,11250,20241210,48.62,22950,-27.15,20250211,15270,9.50,20250102,32700,-48.87,20240307,11250,48.62,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N 20250306,140705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16820,-880,5,-4.97,2831977735,165264,127.56,17980,17980,16770,23000,12390,17700,17136.08,1.05,0,-23766,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3502,-13.12,4.97,12,0.79,-1282.00,3384.00,33750,20240223,-50.16,11250,20241210,49.51,22950,-26.71,20250211,15270,10.15,20250102,32700,-48.56,20240307,11250,49.51,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N diff --git a/094480/price/prices-20250301.csv b/094480/price/prices-20250301.csv index 74ed043f6e16..4c75103375cd 100644 --- a/094480/price/prices-20250301.csv +++ b/094480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-270,5,-3.32,4825858400,606154,76.43,8090,8180,7760,10580,5700,8140,7961.61,2.08,0,-89086,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3087,-7870.00,2.72,12,1.55,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.89,N,094480,500,196 억,,815621,N,N,607,N,00,N +20250307,150713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,-350,5,-4.30,4624593925,580515,73.20,8090,8180,7760,10580,5700,8140,7966.29,2.08,0,-88366,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3056,-7790.00,2.69,12,1.48,-1.00,2897.00,10770,20241112,-27.67,5480,20240708,42.15,8770,-11.17,20250220,7260,7.30,20250205,10770,-27.67,20241112,5480,42.15,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,140711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-270,5,-3.32,3603150130,449811,56.72,8090,8180,7850,10580,5700,8140,8010.29,2.08,0,-82541,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3087,-7870.00,2.72,12,1.15,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,130712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,-90,5,-1.11,2968107610,370132,46.67,8090,8180,7930,10580,5700,8140,8018.97,2.08,0,-57011,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3158,-8050.00,2.78,12,0.94,-1.00,2897.00,10770,20241112,-25.26,5480,20240708,46.90,8770,-8.21,20250220,7260,10.88,20250205,10770,-25.26,20241112,5480,46.90,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,120712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,-90,5,-1.11,2770668795,345478,43.56,8090,8180,7930,10580,5700,8140,8019.72,2.08,0,-49921,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3158,-8050.00,2.78,12,0.88,-1.00,2897.00,10770,20241112,-25.26,5480,20240708,46.90,8770,-8.21,20250220,7260,10.88,20250205,10770,-25.26,20241112,5480,46.90,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,110711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8000,-140,5,-1.72,2126611225,264778,33.39,8090,8180,7960,10580,5700,8140,8031.57,2.08,0,-31247,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3138,-8000.00,2.76,12,0.67,-1.00,2897.00,10770,20241112,-25.72,5480,20240708,45.99,8770,-8.78,20250220,7260,10.19,20250205,10770,-25.72,20241112,5480,45.99,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,100709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8010,-130,5,-1.60,1610243505,200153,25.24,8090,8180,7960,10580,5700,8140,8044.94,2.08,0,-4110,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3142,-8010.00,2.76,12,0.51,-1.00,2897.00,10770,20241112,-25.63,5480,20240708,46.17,8770,-8.67,20250220,7260,10.33,20250205,10770,-25.63,20241112,5480,46.17,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N +20250307,090713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8090,-50,5,-0.61,631163315,78715,9.93,8090,8090,7960,10580,5700,8140,8017.93,2.08,0,32474,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3174,-8090.00,2.79,12,0.20,-1.00,2897.00,10770,20241112,-24.88,5480,20240708,47.63,8770,-7.75,20250220,7260,11.43,20250205,10770,-24.88,20241112,5480,47.63,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N 20250306,160707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,290,2,3.69,6338102385,783709,245.12,7970,8270,7840,10200,5500,7850,8087.13,1.85,0,79463,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3193,-8140.00,2.81,12,2.00,-1.00,2897.00,10770,20241112,-24.42,5480,20240708,48.54,8770,-7.18,20250220,7260,12.12,20250205,10770,-24.42,20241112,5480,48.54,20240708,6.73,N,094480,500,196 억,,726765,N,N,710,N,00,N 20250306,150706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8180,330,2,4.20,5951090945,736216,230.26,7970,8270,7840,10200,5500,7850,8083.35,1.85,0,66502,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3209,-8180.00,2.82,12,1.88,-1.00,2897.00,10770,20241112,-24.05,5480,20240708,49.27,8770,-6.73,20250220,7260,12.67,20250205,10770,-24.05,20241112,5480,49.27,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N 20250306,140706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8110,260,2,3.31,5023906240,623031,194.86,7970,8270,7840,10200,5500,7850,8063.65,1.85,0,52262,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3182,-8110.00,2.80,12,1.59,-1.00,2897.00,10770,20241112,-24.70,5480,20240708,47.99,8770,-7.53,20250220,7260,11.71,20250205,10770,-24.70,20241112,5480,47.99,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N diff --git a/094800/price/prices-20250301.csv b/094800/price/prices-20250301.csv index 0e2ab884405e..049f3559a1e3 100644 --- a/094800/price/prices-20250301.csv +++ b/094800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,20,2,0.47,225416966,52521,103.84,4235,4300,4235,5550,2995,4275,4291.94,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3987,0.00,0.00,12,0.06,0.00,0.00,4625,20241002,-7.14,4050,20250102,6.05,4305,-0.23,20250305,4050,6.05,20250102,4625,-7.14,20241002,4050,6.05,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,1,N,00,N +20250307,150713,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,20,2,0.47,209139626,48730,96.35,4235,4300,4235,5550,2995,4275,4291.80,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3987,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.14,4050,20250102,6.05,4305,-0.23,20250305,4050,6.05,20250102,4625,-7.14,20241002,4050,6.05,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,140711,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,25,2,0.58,168745973,39332,77.77,4235,4300,4235,5550,2995,4275,4290.30,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3992,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.03,4050,20250102,6.17,4305,-0.12,20250305,4050,6.17,20250102,4625,-7.03,20241002,4050,6.17,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,130712,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,20,2,0.47,143509298,33462,66.16,4235,4300,4235,5550,2995,4275,4288.72,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3987,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.14,4050,20250102,6.05,4305,-0.23,20250305,4050,6.05,20250102,4625,-7.14,20241002,4050,6.05,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,120712,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,20,2,0.47,107918880,25172,49.77,4235,4300,4235,5550,2995,4275,4287.26,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3987,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.14,4050,20250102,6.05,4305,-0.23,20250305,4050,6.05,20250102,4625,-7.14,20241002,4050,6.05,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,110711,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4285,10,2,0.23,68624635,16015,31.66,4235,4300,4235,5550,2995,4275,4285.02,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3978,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-7.35,4050,20250102,5.80,4305,-0.46,20250305,4050,5.80,20250102,4625,-7.35,20241002,4050,5.80,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,100709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,-5,5,-0.12,14126495,3310,6.54,4235,4280,4235,5550,2995,4275,4267.82,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3964,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.68,4050,20250102,5.43,4305,-0.81,20250305,4050,5.43,20250102,4625,-7.68,20241002,4050,5.43,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N +20250307,090714,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,-10,5,-0.23,827325,195,0.39,4235,4265,4235,5550,2995,4275,4242.69,2.61,0,0,4305,4290,4260,4245,4215,4297,4252,4642,1275,0,3240,5,1,92834331,3959,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.78,4050,20250102,5.31,4305,-0.93,20250305,4050,5.31,20250102,4625,-7.78,20241002,4050,5.31,20250102,0.00,N,094800,0,4641 억,,2418962,N,N,105,N,00,N 20250306,160708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4275,45,2,1.06,214976286,50577,105.81,4230,4275,4230,5490,2965,4230,4250.48,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3969,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.57,4050,20250102,5.56,4305,-0.70,20250305,4050,5.56,20250102,4625,-7.57,20241002,4050,5.56,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,105,N,00,N 20250306,150706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,35,2,0.83,178882280,42128,88.14,4230,4265,4230,5490,2965,4230,4246.16,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3959,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.78,4050,20250102,5.31,4305,-0.93,20250305,4050,5.31,20250102,4625,-7.78,20241002,4050,5.31,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N 20250306,140706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,30,2,0.71,167785995,39525,82.69,4230,4265,4230,5490,2965,4230,4245.06,2.60,0,0,4363,4296,4238,4171,4113,4330,4205,4642,1260,0,3210,5,1,92834331,3955,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.89,4050,20250102,5.19,4305,-1.05,20250305,4050,5.19,20250102,4625,-7.89,20241002,4050,5.19,20250102,0.00,N,094800,0,4641 억,,2412939,N,N,0,N,00,N diff --git a/094820/price/prices-20250301.csv b/094820/price/prices-20250301.csv index 9e8f01847b3e..094805ff72b1 100644 --- a/094820/price/prices-20250301.csv +++ b/094820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9590,320,2,3.45,2034916035,214026,263.36,9120,9880,9080,12050,6490,9270,9507.66,1.54,0,-3289,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1446,15.10,1.11,12,1.42,635.00,8668.00,15200,20240529,-36.91,6900,20241209,38.99,10180,-5.80,20250117,7890,21.55,20250102,15200,-36.91,20240529,6900,38.99,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,150714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9530,260,2,2.80,1891479505,199043,244.92,9120,9880,9080,12050,6490,9270,9502.87,1.54,0,-12034,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1437,15.01,1.10,12,1.32,635.00,8668.00,15200,20240529,-37.30,6900,20241209,38.12,10180,-6.39,20250117,7890,20.79,20250102,15200,-37.30,20240529,6900,38.12,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,140711,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9440,170,2,1.83,1686470375,177520,218.44,9120,9880,9080,12050,6490,9270,9500.17,1.54,0,-20341,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1423,14.87,1.09,12,1.18,635.00,8668.00,15200,20240529,-37.89,6900,20241209,36.81,10180,-7.27,20250117,7890,19.65,20250102,15200,-37.89,20240529,6900,36.81,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,130713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9470,200,2,2.16,1614807290,169940,209.11,9120,9880,9080,12050,6490,9270,9502.22,1.54,0,-22072,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1428,14.91,1.09,12,1.13,635.00,8668.00,15200,20240529,-37.70,6900,20241209,37.25,10180,-6.97,20250117,7890,20.03,20250102,15200,-37.70,20240529,6900,37.25,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,120713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9330,60,2,0.65,1528855900,160843,197.91,9120,9880,9080,12050,6490,9270,9505.27,1.54,0,-19177,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1407,14.69,1.08,12,1.07,635.00,8668.00,15200,20240529,-38.62,6900,20241209,35.22,10180,-8.35,20250117,7890,18.25,20250102,15200,-38.62,20240529,6900,35.22,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,110712,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9400,130,2,1.40,1451709860,152600,187.77,9120,9880,9080,12050,6490,9270,9513.17,1.54,0,-18207,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1417,14.80,1.08,12,1.01,635.00,8668.00,15200,20240529,-38.16,6900,20241209,36.23,10180,-7.66,20250117,7890,19.14,20250102,15200,-38.16,20240529,6900,36.23,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,100709,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9440,170,2,1.83,555040020,58648,72.17,9120,9880,9080,12050,6490,9270,9463.92,1.54,0,-25419,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1423,14.87,1.09,12,0.39,635.00,8668.00,15200,20240529,-37.89,6900,20241209,36.81,10180,-7.27,20250117,7890,19.65,20250102,15200,-37.89,20240529,6900,36.81,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N +20250307,090714,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9130,-140,5,-1.51,11920890,1308,1.61,9120,9150,9100,12050,6490,9270,9113.83,1.54,0,300,9536,9402,9286,9152,9036,9470,9220,75,2780,500,6480,10,1,15078709,1377,14.38,1.05,12,0.01,635.00,8668.00,15200,20240529,-39.93,6900,20241209,32.32,10180,-10.31,20250117,7890,15.72,20250102,15200,-39.93,20240529,6900,32.32,20241209,3.12,N,094820,500,75 억,,232282,N,N,0,N,00,N 20250306,160708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9270,100,2,1.09,756938975,81263,142.92,9170,9420,9170,11920,6420,9170,9314.68,1.56,0,-2171,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1398,14.60,1.07,12,0.54,635.00,8668.00,15200,20240529,-39.01,6900,20241209,34.35,10180,-8.94,20250117,7890,17.49,20250102,15200,-39.01,20240529,6900,34.35,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N 20250306,150707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9210,40,2,0.44,731279555,78487,138.04,9170,9420,9170,11920,6420,9170,9317.21,1.56,0,-903,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1389,14.50,1.06,12,0.52,635.00,8668.00,15200,20240529,-39.41,6900,20241209,33.48,10180,-9.53,20250117,7890,16.73,20250102,15200,-39.41,20240529,6900,33.48,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N 20250306,140706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9280,110,2,1.20,666957795,71508,125.76,9170,9420,9170,11920,6420,9170,9327.04,1.56,0,3259,9416,9292,9046,8922,8676,9355,8985,75,2750,500,6410,10,1,15078709,1399,14.61,1.07,12,0.47,635.00,8668.00,15200,20240529,-38.95,6900,20241209,34.49,10180,-8.84,20250117,7890,17.62,20250102,15200,-38.95,20240529,6900,34.49,20241209,3.15,N,094820,500,75 억,,234719,N,N,0,N,00,N diff --git a/094840/price/prices-20250301.csv b/094840/price/prices-20250301.csv index 1496eb1ba399..ce20284bb34f 100644 --- a/094840/price/prices-20250301.csv +++ b/094840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-250,5,-3.71,574299860,88084,330.61,6680,6750,6260,8760,4720,6740,6519.91,2.56,0,2619,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,680,1.82,0.31,12,0.84,3558.00,21036.00,9690,20241211,-33.02,5250,20241112,23.62,7120,-8.85,20250108,5750,12.87,20250131,9690,-33.02,20241211,5250,23.62,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-340,5,-5.04,536969290,82294,308.88,6680,6750,6260,8760,4720,6740,6525.01,2.56,0,4040,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,670,1.80,0.30,12,0.79,3558.00,21036.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-270,5,-4.01,397953630,60449,226.89,6680,6750,6330,8760,4720,6740,6583.30,2.56,0,-174,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,678,1.82,0.31,12,0.58,3558.00,21036.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-70,5,-1.04,224269530,33788,126.82,6680,6750,6570,8760,4720,6740,6637.55,2.56,0,6290,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,698,1.87,0.32,12,0.32,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-50,5,-0.74,213334560,32137,120.62,6680,6750,6570,8760,4720,6740,6638.28,2.56,0,6219,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,701,1.88,0.32,12,0.31,3558.00,21036.00,9690,20241211,-30.96,5250,20241112,27.43,7120,-6.04,20250108,5750,16.35,20250131,9690,-30.96,20241211,5250,27.43,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-80,5,-1.19,119425650,17941,67.34,6680,6750,6620,8760,4720,6740,6656.58,2.56,0,1018,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,697,1.87,0.32,12,0.17,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-30,5,-0.45,33376760,4975,18.67,6680,6750,6620,8760,4720,6740,6708.90,2.56,0,-2451,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,703,1.89,0.32,12,0.05,3558.00,21036.00,9690,20241211,-30.75,5250,20241112,27.81,7120,-5.76,20250108,5750,16.70,20250131,9690,-30.75,20241211,5250,27.81,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N +20250307,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,10,2,0.15,13309790,1980,7.43,6680,6750,6620,8760,4720,6740,6722.12,2.56,0,-431,6866,6802,6676,6612,6486,6835,6645,52,2020,500,4170,10,1,10471840,707,1.90,0.32,12,0.02,3558.00,21036.00,9690,20241211,-30.34,5250,20241112,28.57,7120,-5.20,20250108,5750,17.39,20250131,9690,-30.34,20241211,5250,28.57,20241112,3.27,N,094840,500,52 억,,267992,N,N,0,N,00,N 20250306,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,80,2,1.20,176971370,26642,76.75,6620,6740,6550,8650,4670,6660,6642.56,2.58,0,-1813,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,706,1.89,0.32,12,0.25,3558.00,21036.00,9690,20241211,-30.44,5250,20241112,28.38,7120,-5.34,20250108,5750,17.22,20250131,9690,-30.44,20241211,5250,28.38,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N 20250306,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,0,3,0.00,120710450,18240,52.55,6620,6700,6550,8650,4670,6660,6617.90,2.58,0,-6473,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,697,1.87,0.32,12,0.17,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N 20250306,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-80,5,-1.20,98913950,14961,43.10,6620,6700,6550,8650,4670,6660,6611.45,2.58,0,-4763,6793,6726,6593,6526,6393,6760,6560,52,1990,500,4120,10,1,10471840,689,1.85,0.31,12,0.14,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.27,N,094840,500,52 억,,270031,N,N,0,N,00,N diff --git a/094850/price/prices-20250301.csv b/094850/price/prices-20250301.csv index f8a5b3c9ab13..675ded01e315 100644 --- a/094850/price/prices-20250301.csv +++ b/094850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,120,2,2.12,769071980,132849,310.74,5680,5860,5600,7340,3960,5650,5789.07,1.39,0,13155,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,808,11.20,0.90,12,0.95,515.00,6399.00,7990,20240223,-27.78,4600,20241025,25.43,6370,-9.42,20250213,5210,10.75,20250210,7890,-26.87,20241105,4600,25.43,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,150714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,130,2,2.30,711624040,122910,287.50,5680,5860,5600,7340,3960,5650,5789.80,1.39,0,14342,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,809,11.22,0.90,12,0.88,515.00,6399.00,7990,20240223,-27.66,4600,20241025,25.65,6370,-9.26,20250213,5210,10.94,20250210,7890,-26.74,20241105,4600,25.65,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,140712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,130,2,2.30,598906600,103347,241.74,5680,5860,5600,7340,3960,5650,5795.10,1.39,0,10772,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,809,11.22,0.90,12,0.74,515.00,6399.00,7990,20240223,-27.66,4600,20241025,25.65,6370,-9.26,20250213,5210,10.94,20250210,7890,-26.74,20241105,4600,25.65,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,130713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,140,2,2.48,496010390,85647,200.33,5680,5860,5600,7340,3960,5650,5791.33,1.39,0,10901,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,811,11.24,0.90,12,0.61,515.00,6399.00,7990,20240223,-27.53,4600,20241025,25.87,6370,-9.11,20250213,5210,11.13,20250210,7890,-26.62,20241105,4600,25.87,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,120713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,110,2,1.95,425977940,73550,172.04,5680,5860,5600,7340,3960,5650,5791.68,1.39,0,9706,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,806,11.18,0.90,12,0.53,515.00,6399.00,7990,20240223,-27.91,4600,20241025,25.22,6370,-9.58,20250213,5210,10.56,20250210,7890,-27.00,20241105,4600,25.22,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,110712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,160,2,2.83,372215180,64254,150.29,5680,5860,5600,7340,3960,5650,5792.87,1.39,0,9387,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,813,11.28,0.91,12,0.46,515.00,6399.00,7990,20240223,-27.28,4600,20241025,26.30,6370,-8.79,20250213,5210,11.52,20250210,7890,-26.36,20241105,4600,26.30,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,100710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,110,2,1.95,154236740,26784,62.65,5680,5820,5600,7340,3960,5650,5758.54,1.39,0,-2651,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,806,11.18,0.90,12,0.19,515.00,6399.00,7990,20240223,-27.91,4600,20241025,25.22,6370,-9.58,20250213,5210,10.56,20250210,7890,-27.00,20241105,4600,25.22,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N +20250307,090714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,5554150,988,2.31,5680,5680,5600,7340,3960,5650,5621.61,1.39,0,365,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,787,10.91,0.88,12,0.01,515.00,6399.00,7990,20240223,-29.66,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N 20250306,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,30,2,0.53,238526515,42567,165.47,5620,5670,5530,7300,3940,5620,5603.21,1.38,0,757,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,791,10.97,0.88,12,0.30,515.00,6399.00,8070,20240222,-29.99,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N 20250306,150707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,225058535,40177,156.18,5620,5670,5530,7300,3940,5620,5601.68,1.38,0,212,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,787,10.91,0.88,12,0.29,515.00,6399.00,8070,20240222,-30.36,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N 20250306,140707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,204080455,36448,141.68,5620,5670,5530,7300,3940,5620,5599.22,1.38,0,782,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,785,10.89,0.88,12,0.26,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N diff --git a/094860/price/prices-20250301.csv b/094860/price/prices-20250301.csv index 995aeb850b59..80621427b9b9 100644 --- a/094860/price/prices-20250301.csv +++ b/094860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160711,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,880,-16,5,-1.79,10383278,11816,56.40,894,894,869,1164,628,896,878.75,19.38,0,884,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,188,-2.92,0.53,12,0.06,-301.00,1662.00,2370,20240223,-62.87,869,20250307,1.27,1089,-19.19,20250131,869,1.27,20250307,2320,-62.07,20240311,869,1.27,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,150714,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,881,-15,5,-1.67,9888637,11254,53.72,894,894,869,1164,628,896,878.68,19.38,0,939,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.05,-301.00,1662.00,2370,20240223,-62.83,869,20250307,1.38,1089,-19.10,20250131,869,1.38,20250307,2320,-62.03,20240311,869,1.38,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,140712,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,882,-14,5,-1.56,9470381,10779,51.45,894,894,869,1164,628,896,878.60,19.38,0,946,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.05,-301.00,1662.00,2370,20240223,-62.78,869,20250307,1.50,1089,-19.01,20250131,869,1.50,20250307,2320,-61.98,20240311,869,1.50,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,130713,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,884,-12,5,-1.34,8168924,9304,44.41,894,894,869,1164,628,896,878.00,19.38,0,1066,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,189,-2.94,0.53,12,0.04,-301.00,1662.00,2370,20240223,-62.70,869,20250307,1.73,1089,-18.82,20250131,869,1.73,20250307,2320,-61.90,20240311,869,1.73,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,120714,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,885,-11,5,-1.23,7955547,9062,43.26,894,894,869,1164,628,896,877.90,19.38,0,1073,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,189,-2.94,0.53,12,0.04,-301.00,1662.00,2370,20240223,-62.66,869,20250307,1.84,1089,-18.73,20250131,869,1.84,20250307,2320,-61.85,20240311,869,1.84,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,110712,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,890,-6,5,-0.67,7948457,9054,43.22,894,894,869,1164,628,896,877.89,19.38,0,1077,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,190,-2.96,0.54,12,0.04,-301.00,1662.00,2370,20240223,-62.45,869,20250307,2.42,1089,-18.27,20250131,869,2.42,20250307,2320,-61.64,20240311,869,2.42,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,100710,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,877,-19,5,-2.12,5319698,6070,28.98,894,894,869,1164,628,896,876.39,19.38,0,160,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,188,-2.91,0.53,12,0.03,-301.00,1662.00,2370,20240223,-63.00,869,20250307,0.92,1089,-19.47,20250131,869,0.92,20250307,2320,-62.20,20240311,869,0.92,20250307,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N +20250307,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,-13,5,-1.45,333159,375,1.79,894,894,883,1164,628,896,888.42,19.38,0,-40,953,924,898,869,843,939,884,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.00,-301.00,1662.00,2370,20240223,-62.74,872,20250306,1.26,1089,-18.92,20250131,872,1.26,20250306,2320,-61.94,20240311,872,1.26,20250306,0.08,N,094860,500,106 억,,4146284,N,N,0,N,00,N 20250306,160709,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,896,2,2,0.22,18585892,20949,49.16,891,927,872,1162,626,894,887.20,19.37,0,-691,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,192,-2.98,0.54,12,0.10,-301.00,1662.00,2410,20240222,-62.82,872,20250306,2.75,1089,-17.72,20250131,872,2.75,20250306,2320,-61.38,20240311,872,2.75,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N 20250306,150708,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,898,4,2,0.45,16672741,18814,44.15,891,927,872,1162,626,894,886.19,19.37,0,-690,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,192,-2.98,0.54,12,0.09,-301.00,1662.00,2410,20240222,-62.74,872,20250306,2.98,1089,-17.54,20250131,872,2.98,20250306,2320,-61.29,20240311,872,2.98,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N 20250306,140707,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,883,-11,5,-1.23,14119385,15939,37.41,891,927,872,1162,626,894,885.84,19.37,0,-571,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.07,-301.00,1662.00,2410,20240222,-63.36,872,20250306,1.26,1089,-18.92,20250131,872,1.26,20250306,2320,-61.94,20240311,872,1.26,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N diff --git a/094940/price/prices-20250301.csv b/094940/price/prices-20250301.csv index db8ce2966727..e16c041eaf3a 100644 --- a/094940/price/prices-20250301.csv +++ b/094940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-170,5,-2.40,431144150,62208,144.28,6960,7100,6780,9190,4950,7070,6930.73,3.41,0,10132,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,577,22.26,1.42,12,0.74,310.00,4871.00,9230,20240229,-25.24,5300,20240805,30.19,8020,-13.97,20250110,6780,1.77,20250307,9010,-23.42,20240322,5300,30.19,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-180,5,-2.55,404532980,58356,135.34,6960,7100,6780,9190,4950,7070,6932.16,3.41,0,8797,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,576,22.23,1.41,12,0.70,310.00,4871.00,9230,20240229,-25.35,5300,20240805,30.00,8020,-14.09,20250110,6780,1.62,20250307,9010,-23.53,20240322,5300,30.00,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-70,5,-0.99,169952470,24241,56.22,6960,7100,6900,9190,4950,7070,7010.95,3.41,0,826,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,585,22.58,1.44,12,0.29,310.00,4871.00,9230,20240229,-24.16,5300,20240805,32.08,8020,-12.72,20250110,6820,2.64,20250304,9010,-22.31,20240322,5300,32.08,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-30,5,-0.42,128124820,18282,42.40,6960,7100,6900,9190,4950,7070,7008.25,3.41,0,1162,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,589,22.71,1.45,12,0.22,310.00,4871.00,9230,20240229,-23.73,5300,20240805,32.83,8020,-12.22,20250110,6820,3.23,20250304,9010,-21.86,20240322,5300,32.83,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,119775140,17094,39.65,6960,7100,6900,9190,4950,7070,7006.85,3.41,0,579,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.20,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,91503770,13063,30.30,6960,7100,6900,9190,4950,7070,7004.81,3.41,0,2009,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.16,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-20,5,-0.28,68403430,9792,22.71,6960,7100,6900,9190,4950,7070,6985.64,3.41,0,3456,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,589,22.74,1.45,12,0.12,310.00,4871.00,9230,20240229,-23.62,5300,20240805,33.02,8020,-12.09,20250110,6820,3.37,20250304,9010,-21.75,20240322,5300,33.02,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N +20250307,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,43198590,6205,14.39,6960,7070,6900,9190,4950,7070,6961.90,3.41,0,2596,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.07,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N 20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,307467980,43117,75.57,7250,7260,7040,9370,5050,7210,7131.03,3.61,0,-16386,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.52,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N 20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,290318090,40688,71.31,7250,7260,7060,9370,5050,7210,7135.23,3.61,0,-16029,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.49,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N 20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-90,5,-1.25,257364940,36034,63.15,7250,7260,7070,9370,5050,7210,7142.28,3.61,0,-12871,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,595,22.97,1.46,12,0.43,310.00,4871.00,9230,20240229,-22.86,5300,20240805,34.34,8020,-11.22,20250110,6820,4.40,20250304,9060,-21.41,20240306,5300,34.34,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N diff --git a/094970/price/prices-20250301.csv b/094970/price/prices-20250301.csv index f098d5c04f3f..e02ddb488d3d 100644 --- a/094970/price/prices-20250301.csv +++ b/094970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,149450607,59980,80.69,2495,2515,2475,3260,1760,2510,2491.68,3.80,0,-14663,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,415,1.84,0.34,12,0.36,1346.00,7327.00,7360,20240306,-66.30,2415,20241209,2.69,3050,-18.69,20250106,2475,0.20,20250307,7230,-65.70,20240307,2415,2.69,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,140976057,56566,76.10,2495,2515,2475,3260,1760,2510,2492.24,3.80,0,-13644,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,416,1.85,0.34,12,0.34,1346.00,7327.00,7360,20240306,-66.24,2415,20241209,2.90,3050,-18.52,20250106,2475,0.40,20250307,7230,-65.63,20240307,2415,2.90,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,111721297,44781,60.24,2495,2515,2480,3260,1760,2510,2494.84,3.80,0,-9108,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,416,1.85,0.34,12,0.27,1346.00,7327.00,7360,20240306,-66.24,2415,20241209,2.90,3050,-18.52,20250106,2480,0.20,20250307,7230,-65.63,20240307,2415,2.90,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,91475492,36657,49.31,2495,2515,2480,3260,1760,2510,2495.44,3.80,0,-5094,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,417,1.85,0.34,12,0.22,1346.00,7327.00,7360,20240306,-66.17,2415,20241209,3.11,3050,-18.36,20250106,2480,0.40,20250307,7230,-65.56,20240307,2415,3.11,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,81168527,32512,43.74,2495,2515,2480,3260,1760,2510,2496.57,3.80,0,-1963,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,415,1.84,0.34,12,0.19,1346.00,7327.00,7360,20240306,-66.30,2415,20241209,2.69,3050,-18.69,20250106,2480,0.00,20250307,7230,-65.70,20240307,2415,2.69,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,0,3,0.00,41439150,16567,22.29,2495,2515,2485,3260,1760,2510,2501.31,3.80,0,2974,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,420,1.86,0.34,12,0.10,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2485,1.01,20250307,7230,-65.28,20240307,2415,3.93,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,0,3,0.00,24980560,10000,13.45,2495,2515,2485,3260,1760,2510,2498.06,3.80,0,383,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,420,1.86,0.34,12,0.06,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2485,1.01,20250307,7230,-65.28,20240307,2415,3.93,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N +20250307,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,10336915,4136,5.56,2495,2515,2485,3260,1760,2510,2499.25,3.80,0,-844,2596,2552,2521,2477,2446,2537,2462,84,750,500,1750,5,1,16748240,417,1.85,0.34,12,0.02,1346.00,7327.00,7360,20240306,-66.17,2415,20241209,3.11,3050,-18.36,20250106,2485,0.20,20250307,7230,-65.56,20240307,2415,3.11,20241209,2.93,N,094970,500,83 억,,637209,N,N,0,N,00,N 20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,185327337,73625,114.18,2560,2565,2490,3300,1780,2540,2517.18,3.94,0,-22953,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.44,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,3050,-17.70,20250106,2490,0.80,20250306,7360,-65.90,20240306,2415,3.93,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N 20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,181178062,71969,111.61,2560,2565,2490,3300,1780,2540,2517.45,3.94,0,-22798,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,420,1.86,0.34,12,0.43,1346.00,7327.00,7360,20240306,-65.96,2415,20241209,3.73,3050,-17.87,20250106,2490,0.60,20250306,7360,-65.96,20240306,2415,3.73,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N 20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,162324445,64449,99.95,2560,2565,2490,3300,1780,2540,2518.65,3.94,0,-20589,2583,2561,2538,2516,2493,2572,2527,84,760,500,1770,5,1,16748240,421,1.87,0.34,12,0.38,1346.00,7327.00,7360,20240306,-65.83,2415,20241209,4.14,3050,-17.54,20250106,2490,1.00,20250306,7360,-65.83,20240306,2415,4.14,20241209,2.96,N,094970,500,83 억,,660072,N,N,0,N,00,N diff --git a/095190/price/prices-20250301.csv b/095190/price/prices-20250301.csv index 257243d96c38..eddc9ab2133b 100644 --- a/095190/price/prices-20250301.csv +++ b/095190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,85,2,3.90,475238412,213382,174.70,2180,2295,2155,2830,1530,2180,2227.14,0.95,0,-19232,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1478,-42.74,1.26,12,0.33,-53.00,1798.00,3920,20240626,-42.22,1551,20241209,46.03,2440,-7.17,20250115,2005,12.97,20250304,3920,-42.22,20240626,1551,46.03,20241209,0.19,N,095190,500,326 억,,616772,N,N,474,N,00,N +20250307,150715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,90,2,4.13,401004827,180808,148.03,2180,2270,2155,2830,1530,2180,2217.85,0.95,0,-12216,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1481,-42.83,1.26,12,0.28,-53.00,1798.00,3920,20240626,-42.09,1551,20241209,46.36,2440,-6.97,20250115,2005,13.22,20250304,3920,-42.09,20240626,1551,46.36,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,310426245,140278,114.85,2180,2242,2155,2830,1530,2180,2212.94,0.95,0,-12888,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1436,-41.51,1.22,12,0.21,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2005,9.73,20250304,3920,-43.88,20240626,1551,41.84,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,130714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,40,2,1.83,233163842,105551,86.42,2180,2230,2155,2830,1530,2180,2209.02,0.95,0,3257,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1449,-41.89,1.23,12,0.16,-53.00,1798.00,3920,20240626,-43.37,1551,20241209,43.13,2440,-9.02,20250115,2005,10.72,20250304,3920,-43.37,20240626,1551,43.13,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,120714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,40,2,1.83,210483460,95323,78.04,2180,2230,2155,2830,1530,2180,2208.11,0.95,0,1384,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1449,-41.89,1.23,12,0.15,-53.00,1798.00,3920,20240626,-43.37,1551,20241209,43.13,2440,-9.02,20250115,2005,10.72,20250304,3920,-43.37,20240626,1551,43.13,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,30,2,1.38,157057230,71206,58.30,2180,2230,2155,2830,1530,2180,2205.67,0.95,0,7846,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1442,-41.70,1.23,12,0.11,-53.00,1798.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2005,10.22,20250304,3920,-43.62,20240626,1551,42.49,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,100711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,35,2,1.61,107378590,48759,39.92,2180,2230,2155,2830,1530,2180,2202.23,0.95,0,1018,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1446,-41.79,1.23,12,0.07,-53.00,1798.00,3920,20240626,-43.49,1551,20241209,42.81,2440,-9.22,20250115,2005,10.47,20250304,3920,-43.49,20240626,1551,42.81,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N +20250307,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-15,5,-0.69,2910995,1339,1.10,2180,2195,2165,2830,1530,2180,2174.01,0.95,0,-961,2303,2241,2208,2146,2113,2225,2130,326,650,500,1480,5,1,65260462,1413,-40.85,1.20,12,0.00,-53.00,1798.00,3920,20240626,-44.77,1551,20241209,39.59,2440,-11.27,20250115,2005,7.98,20250304,3920,-44.77,20240626,1551,39.59,20241209,0.19,N,095190,500,326 억,,616772,N,N,255,N,00,N 20250306,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,0,3,0.00,269387500,122139,95.69,2185,2270,2175,2830,1530,2180,2205.58,0.94,0,1030,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1423,-41.13,1.21,12,0.19,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2005,8.73,20250304,3920,-44.39,20240626,1551,40.55,20241209,0.19,N,095190,500,326 억,,616587,N,N,255,N,00,N 20250306,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,5,2,0.23,245350060,111156,87.09,2185,2270,2175,2830,1530,2180,2207.26,0.94,0,1466,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1426,-41.23,1.22,12,0.17,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2005,8.98,20250304,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N 20250306,140708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,10,2,0.46,238357115,107957,84.58,2185,2270,2175,2830,1530,2180,2207.89,0.94,0,2097,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1429,-41.32,1.22,12,0.17,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2005,9.23,20250304,3920,-44.13,20240626,1551,41.20,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N diff --git a/095270/price/prices-20250301.csv b/095270/price/prices-20250301.csv index b7071cd8ddcc..2594dfc88fec 100644 --- a/095270/price/prices-20250301.csv +++ b/095270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4680,-30,5,-0.64,174082686,36791,22.86,4690,4910,4600,6120,3300,4710,4731.97,0.37,0,-3034,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,701,106.36,0.99,12,0.25,44.00,4713.00,7810,20240716,-40.08,3190,20241209,46.71,4970,-5.84,20250306,3655,28.04,20250203,7810,-40.08,20240716,3190,46.71,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,150716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4685,-25,5,-0.53,170914961,36114,22.44,4690,4910,4600,6120,3300,4710,4732.71,0.37,0,-2715,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,701,106.48,0.99,12,0.24,44.00,4713.00,7810,20240716,-40.01,3190,20241209,46.87,4970,-5.73,20250306,3655,28.18,20250203,7810,-40.01,20240716,3190,46.87,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,140713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4715,5,2,0.11,159672213,33709,20.95,4690,4910,4600,6120,3300,4710,4736.85,0.37,0,-3049,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,706,107.16,1.00,12,0.23,44.00,4713.00,7810,20240716,-39.63,3190,20241209,47.81,4970,-5.13,20250306,3655,29.00,20250203,7810,-39.63,20240716,3190,47.81,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,130715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4725,15,2,0.32,147832220,31217,19.40,4690,4910,4600,6120,3300,4710,4735.70,0.37,0,-1940,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,707,107.39,1.00,12,0.21,44.00,4713.00,7810,20240716,-39.50,3190,20241209,48.12,4970,-4.93,20250306,3655,29.27,20250203,7810,-39.50,20240716,3190,48.12,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,120715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4710,0,3,0.00,139854500,29523,18.35,4690,4910,4600,6120,3300,4710,4737.22,0.37,0,-1826,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,705,107.05,1.00,12,0.20,44.00,4713.00,7810,20240716,-39.69,3190,20241209,47.65,4970,-5.23,20250306,3655,28.86,20250203,7810,-39.69,20240716,3190,47.65,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,110713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,-100,5,-2.12,122716680,25845,16.06,4690,4910,4600,6120,3300,4710,4748.31,0.37,0,-1422,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,690,104.77,0.98,12,0.17,44.00,4713.00,7810,20240716,-40.97,3190,20241209,44.51,4970,-7.24,20250306,3655,26.13,20250203,7810,-40.97,20240716,3190,44.51,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,100711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4660,-50,5,-1.06,94779670,19857,12.34,4690,4910,4600,6120,3300,4710,4773.39,0.37,0,-984,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,698,105.91,0.99,12,0.13,44.00,4713.00,7810,20240716,-40.33,3190,20241209,46.08,4970,-6.24,20250306,3655,27.50,20250203,7810,-40.33,20240716,3190,46.08,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N +20250307,090716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4815,105,2,2.23,15001695,3163,1.97,4690,4815,4660,6120,3300,4710,4743.80,0.37,0,738,5320,5015,4665,4360,4010,5167,4512,75,1410,500,3290,5,1,14971256,721,109.43,1.02,12,0.02,44.00,4713.00,7810,20240716,-38.35,3190,20241209,50.94,4970,-3.12,20250306,3655,31.74,20250203,7810,-38.35,20240716,3190,50.94,20241209,0.02,N,095270,500,74 억,,54703,N,N,0,N,00,N 20250306,160710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4710,365,2,8.40,751961545,160648,131.89,4360,4970,4315,5640,3045,4345,4680.79,0.31,0,1937,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,705,107.05,1.00,12,1.07,44.00,4713.00,7810,20240716,-39.69,3190,20241209,47.65,4970,-5.23,20250306,3655,28.86,20250203,7810,-39.69,20240716,3190,47.65,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N 20250306,150709,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4695,350,2,8.06,735978875,157248,129.10,4360,4970,4315,5640,3045,4345,4680.37,0.31,0,2269,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,703,106.70,1.00,12,1.05,44.00,4713.00,7810,20240716,-39.88,3190,20241209,47.18,4970,-5.53,20250306,3655,28.45,20250203,7810,-39.88,20240716,3190,47.18,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N 20250306,140708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4635,290,2,6.67,690019865,147291,120.92,4360,4970,4315,5640,3045,4345,4684.74,0.31,0,621,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,694,105.34,0.98,12,0.98,44.00,4713.00,7810,20240716,-40.65,3190,20241209,45.30,4970,-6.74,20250306,3655,26.81,20250203,7810,-40.65,20240716,3190,45.30,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N diff --git a/095340/price/prices-20250301.csv b/095340/price/prices-20250301.csv index 13b28a38cdbd..c7c84ab872c6 100644 --- a/095340/price/prices-20250301.csv +++ b/095340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63200,1700,2,2.76,9465366500,150253,66.73,61000,64000,60600,79900,43100,61500,62996.04,16.78,0,21562,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13397,87.66,2.73,12,0.71,721.00,23173.00,108000,20240328,-41.48,41100,20240805,53.77,80700,-21.69,20250109,59300,6.58,20250203,108000,-41.48,20240328,41100,53.77,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5447,N,00,N +20250307,150716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,62800,1300,2,2.11,8682678950,137810,61.21,61000,64000,60600,79900,43100,61500,63004.73,16.78,0,16884,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13312,87.10,2.71,12,0.65,721.00,23173.00,108000,20240328,-41.85,41100,20240805,52.80,80700,-22.18,20250109,59300,5.90,20250203,108000,-41.85,20240328,41100,52.80,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,140713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,1800,2,2.93,7302274550,115882,51.47,61000,64000,60600,79900,43100,61500,63014.77,16.78,0,11477,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13418,87.79,2.73,12,0.55,721.00,23173.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,59300,6.75,20250203,108000,-41.39,20240328,41100,54.01,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,130715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63200,1700,2,2.76,6086308050,96684,42.94,61000,64000,60600,79900,43100,61500,62950.55,16.78,0,13061,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13397,87.66,2.73,12,0.46,721.00,23173.00,108000,20240328,-41.48,41100,20240805,53.77,80700,-21.69,20250109,59300,6.58,20250203,108000,-41.48,20240328,41100,53.77,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,120715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63000,1500,2,2.44,5253621850,83428,37.05,61000,64000,60600,79900,43100,61500,62971.96,16.78,0,9775,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13354,87.38,2.72,12,0.39,721.00,23173.00,108000,20240328,-41.67,41100,20240805,53.28,80700,-21.93,20250109,59300,6.24,20250203,108000,-41.67,20240328,41100,53.28,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,110714,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63300,1800,2,2.93,4353227500,69130,30.70,61000,64000,60600,79900,43100,61500,62971.65,16.78,0,9345,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13418,87.79,2.73,12,0.33,721.00,23173.00,108000,20240328,-41.39,41100,20240805,54.01,80700,-21.56,20250109,59300,6.75,20250203,108000,-41.39,20240328,41100,54.01,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,100711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,63400,1900,2,3.09,3095212800,49361,21.92,61000,63800,60600,79900,43100,61500,62705.68,16.78,0,8386,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,13439,87.93,2.74,12,0.23,721.00,23173.00,108000,20240328,-41.30,41100,20240805,54.26,80700,-21.44,20250109,59300,6.91,20250203,108000,-41.30,20240328,41100,54.26,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N +20250307,090716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61300,-200,5,-0.33,454733100,7429,3.30,61000,61700,60600,79900,43100,61500,61210.46,16.78,0,2737,66966,64232,62666,59932,58366,63450,59150,106,18400,500,44280,100,1,21197058,12994,85.02,2.65,12,0.04,721.00,23173.00,108000,20240328,-43.24,41100,20240805,49.15,80700,-24.04,20250109,59300,3.37,20250203,108000,-43.24,20240328,41100,49.15,20240805,1.40,N,095340,500,105 억,,3556139,N,N,5412,N,00,N 20250306,160710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61500,-3000,5,-4.65,13839045150,223519,210.06,65300,65400,61100,83800,45200,64500,61914.87,16.58,0,16390,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13036,85.30,2.65,12,1.05,721.00,23173.00,108000,20240328,-43.06,41100,20240805,49.64,80700,-23.79,20250109,59300,3.71,20250203,108000,-43.06,20240328,41100,49.64,20240805,1.42,N,095340,500,105 억,,3514099,N,N,5398,N,00,N 20250306,150709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61400,-3100,5,-4.81,12536384300,202317,190.14,65300,65400,61100,83800,45200,64500,61964.06,16.58,0,4914,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,13015,85.16,2.65,12,0.95,721.00,23173.00,108000,20240328,-43.15,41100,20240805,49.39,80700,-23.92,20250109,59300,3.54,20250203,108000,-43.15,20240328,41100,49.39,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N 20250306,140708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,61200,-3300,5,-5.12,10502562750,169229,159.04,65300,65400,61100,83800,45200,64500,62061.23,16.58,0,-2185,66700,65600,64200,63100,61700,64900,62400,106,19300,500,46440,100,1,21197058,12973,84.88,2.64,12,0.80,721.00,23173.00,108000,20240328,-43.33,41100,20240805,48.91,80700,-24.16,20250109,59300,3.20,20250203,108000,-43.33,20240328,41100,48.91,20240805,1.42,N,095340,500,105 억,,3514099,N,N,1039,N,00,N diff --git a/095500/price/prices-20250301.csv b/095500/price/prices-20250301.csv index 2e3b1b7ad057..3a734a1a357d 100644 --- a/095500/price/prices-20250301.csv +++ b/095500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,130,2,1.62,1303374955,158882,66.95,7920,8330,7920,10450,5630,8040,8204.24,3.52,0,28505,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2534,-209.49,0.96,12,0.51,-39.00,8552.00,25250,20240307,-67.64,7000,20241209,16.71,9990,-18.22,20250226,7270,12.38,20250203,25250,-67.64,20240307,7000,16.71,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,150716,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8190,150,2,1.87,1229500215,149840,63.14,7920,8330,7920,10450,5630,8040,8206.31,3.52,0,26578,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2540,-210.00,0.96,12,0.48,-39.00,8552.00,25250,20240307,-67.56,7000,20241209,17.00,9990,-18.02,20250226,7270,12.65,20250203,25250,-67.56,20240307,7000,17.00,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,140714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8180,140,2,1.74,1105577995,134688,56.76,7920,8330,7920,10450,5630,8040,8209.44,3.52,0,27158,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2537,-209.74,0.96,12,0.43,-39.00,8552.00,25250,20240307,-67.60,7000,20241209,16.86,9990,-18.12,20250226,7270,12.52,20250203,25250,-67.60,20240307,7000,16.86,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,130715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,240,2,2.99,957166025,116675,49.17,7920,8330,7920,10450,5630,8040,8204.82,3.52,0,28095,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2568,-212.31,0.97,12,0.38,-39.00,8552.00,25250,20240307,-67.21,7000,20241209,18.29,9990,-17.12,20250226,7270,13.89,20250203,25250,-67.21,20240307,7000,18.29,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,120715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8180,140,2,1.74,836589275,102034,43.00,7920,8330,7920,10450,5630,8040,8200.38,3.52,0,22417,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2537,-209.74,0.96,12,0.33,-39.00,8552.00,25250,20240307,-67.60,7000,20241209,16.86,9990,-18.12,20250226,7270,12.52,20250203,25250,-67.60,20240307,7000,16.86,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,110714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8230,190,2,2.36,638783455,77992,32.87,7920,8330,7920,10450,5630,8040,8191.93,3.52,0,20594,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2552,-211.03,0.96,12,0.25,-39.00,8552.00,25250,20240307,-67.41,7000,20241209,17.57,9990,-17.62,20250226,7270,13.20,20250203,25250,-67.41,20240307,7000,17.57,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,100712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8190,150,2,1.87,502026545,61392,25.87,7920,8330,7920,10450,5630,8040,8179.21,3.52,0,15830,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2540,-210.00,0.96,12,0.20,-39.00,8552.00,25250,20240307,-67.56,7000,20241209,17.00,9990,-18.02,20250226,7270,12.65,20250203,25250,-67.56,20240307,7000,17.00,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N +20250307,090716,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7950,-90,5,-1.12,43901380,5507,2.32,7920,8000,7920,10450,5630,8040,7960.35,3.52,0,1855,8853,8446,8223,7816,7593,8335,7705,155,2410,500,5780,10,1,31009999,2465,-203.85,0.93,12,0.02,-39.00,8552.00,25250,20240307,-68.51,7000,20241209,13.57,9990,-20.42,20250226,7270,9.35,20250203,25250,-68.51,20240307,7000,13.57,20241209,3.20,N,095500,500,155 억,,1090495,N,N,6,N,00,N 20250306,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8040,-260,5,-3.13,1933411445,234145,65.95,8490,8630,8000,10790,5810,8300,8257.65,3.64,0,-52013,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2493,-206.15,0.94,12,0.76,-39.00,8552.00,25250,20240307,-68.16,7000,20241209,14.86,9990,-19.52,20250226,7270,10.59,20250203,25250,-68.16,20240307,7000,14.86,20241209,3.22,N,095500,500,155 억,,1129017,N,N,6,N,00,N 20250306,150709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,-280,5,-3.37,1801138745,217660,61.31,8490,8630,8010,10790,5810,8300,8275.01,3.64,0,-47964,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2487,-205.64,0.94,12,0.70,-39.00,8552.00,25250,20240307,-68.24,7000,20241209,14.57,9990,-19.72,20250226,7270,10.32,20250203,25250,-68.24,20240307,7000,14.57,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N 20250306,140709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,-200,5,-2.41,1664848765,200721,56.54,8490,8630,8010,10790,5810,8300,8294.34,3.64,0,-43579,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2512,-207.69,0.95,12,0.65,-39.00,8552.00,25250,20240307,-67.92,7000,20241209,15.71,9990,-18.92,20250226,7270,11.42,20250203,25250,-67.92,20240307,7000,15.71,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N diff --git a/095570/price/prices-20250301.csv b/095570/price/prices-20250301.csv index 1aef1acff850..e8f3e293564a 100644 --- a/095570/price/prices-20250301.csv +++ b/095570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-15,5,-0.38,356549665,91579,171.51,3900,3935,3860,5100,2750,3925,3893.36,0.68,0,1506,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1769,10.95,0.42,12,0.20,357.00,9291.00,5180,20240319,-24.52,3765,20250203,3.85,4495,-13.01,20250102,3765,3.85,20250203,5180,-24.52,20240319,3765,3.85,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,150716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3890,-35,5,-0.89,306481828,78748,147.48,3900,3935,3860,5100,2750,3925,3891.93,0.68,0,7677,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1760,10.90,0.42,12,0.17,357.00,9291.00,5180,20240319,-24.90,3765,20250203,3.32,4495,-13.46,20250102,3765,3.32,20250203,5180,-24.90,20240319,3765,3.32,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,140714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3905,-20,5,-0.51,202941593,52056,97.49,3900,3935,3880,5100,2750,3925,3898.52,0.68,0,8047,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1767,10.94,0.42,12,0.12,357.00,9291.00,5180,20240319,-24.61,3765,20250203,3.72,4495,-13.13,20250102,3765,3.72,20250203,5180,-24.61,20240319,3765,3.72,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,130715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3905,-20,5,-0.51,194059218,49776,93.22,3900,3935,3880,5100,2750,3925,3898.65,0.68,0,7925,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1767,10.94,0.42,12,0.11,357.00,9291.00,5180,20240319,-24.61,3765,20250203,3.72,4495,-13.13,20250102,3765,3.72,20250203,5180,-24.61,20240319,3765,3.72,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,120715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-10,5,-0.25,63219485,16182,30.31,3900,3935,3880,5100,2750,3925,3906.78,0.68,0,-1748,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1772,10.97,0.42,12,0.04,357.00,9291.00,5180,20240319,-24.42,3765,20250203,3.98,4495,-12.90,20250102,3765,3.98,20250203,5180,-24.42,20240319,3765,3.98,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,110714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-5,5,-0.13,29626615,7594,14.22,3900,3925,3880,5100,2750,3925,3901.32,0.68,0,112,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1774,10.98,0.42,12,0.02,357.00,9291.00,5180,20240319,-24.32,3765,20250203,4.12,4495,-12.79,20250102,3765,4.12,20250203,5180,-24.32,20240319,3765,4.12,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,100712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-10,5,-0.25,24954525,6401,11.99,3900,3920,3880,5100,2750,3925,3898.54,0.68,0,-23,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1772,10.97,0.42,12,0.01,357.00,9291.00,5180,20240319,-24.42,3765,20250203,3.98,4495,-12.90,20250102,3765,3.98,20250203,5180,-24.42,20240319,3765,3.98,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N +20250307,090717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-10,5,-0.25,4628480,1191,2.23,3900,3915,3880,5100,2750,3925,3886.21,0.68,0,-116,3978,3951,3923,3896,3868,3937,3882,468,1175,1000,2900,5,1,45252759,1772,10.97,0.42,12,0.00,357.00,9291.00,5180,20240319,-24.42,3765,20250203,3.98,4495,-12.90,20250102,3765,3.98,20250203,5180,-24.42,20240319,3765,3.98,20250203,0.80,N,095570,1000,468 억,,305621,N,N,10,N,00,N 20250306,160711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,-10,5,-0.25,208926698,53393,62.63,3935,3950,3895,5110,2755,3935,3913.00,0.68,0,-2196,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1776,10.99,0.42,12,0.12,357.00,9291.00,5180,20240319,-24.23,3765,20250203,4.25,4495,-12.68,20250102,3765,4.25,20250203,5180,-24.23,20240319,3765,4.25,20250203,0.79,N,095570,1000,468 억,,307936,N,N,10,N,00,N 20250306,150709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-25,5,-0.64,189843193,48520,56.91,3935,3950,3895,5110,2755,3935,3912.68,0.68,0,594,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1769,10.95,0.42,12,0.11,357.00,9291.00,5180,20240319,-24.52,3765,20250203,3.85,4495,-13.01,20250102,3765,3.85,20250203,5180,-24.52,20240319,3765,3.85,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N 20250306,140709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3905,-30,5,-0.76,172609468,44112,51.74,3935,3950,3895,5110,2755,3935,3912.98,0.68,0,2699,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1767,10.94,0.42,12,0.10,357.00,9291.00,5180,20240319,-24.61,3765,20250203,3.72,4495,-13.13,20250102,3765,3.72,20250203,5180,-24.61,20240319,3765,3.72,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N diff --git a/095610/price/prices-20250301.csv b/095610/price/prices-20250301.csv index a104397f6489..63d4f1074e08 100644 --- a/095610/price/prices-20250301.csv +++ b/095610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-100,5,-0.48,926110800,44293,46.25,21000,21250,20400,27300,14700,21000,20908.74,5.59,0,855,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4132,264.56,1.16,12,0.22,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.83,N,095610,500,98 억,,1105983,N,N,231,N,00,N +20250307,150717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21050,50,2,0.24,873944550,41800,43.64,21000,21250,20400,27300,14700,21000,20907.76,5.59,0,2199,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4161,266.46,1.17,12,0.21,79.00,17993.00,32900,20240417,-36.02,13090,20241209,60.81,24200,-13.02,20250219,15200,38.49,20250102,32900,-36.02,20240417,13090,60.81,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,140714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,-150,5,-0.71,694123650,33216,34.68,21000,21250,20400,27300,14700,21000,20897.26,5.59,0,3452,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4122,263.92,1.16,12,0.17,79.00,17993.00,32900,20240417,-36.63,13090,20241209,59.28,24200,-13.84,20250219,15200,37.17,20250102,32900,-36.63,20240417,13090,59.28,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,130716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-100,5,-0.48,521372625,24985,26.09,21000,21250,20400,27300,14700,21000,20867.42,5.59,0,5253,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4132,264.56,1.16,12,0.13,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,120716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,-150,5,-0.71,447940300,21457,22.40,21000,21250,20400,27300,14700,21000,20876.18,5.59,0,4604,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4122,263.92,1.16,12,0.11,79.00,17993.00,32900,20240417,-36.63,13090,20241209,59.28,24200,-13.84,20250219,15200,37.17,20250102,32900,-36.63,20240417,13090,59.28,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,110715,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-100,5,-0.48,382204725,18299,19.11,21000,21250,20400,27300,14700,21000,20886.64,5.59,0,4282,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4132,264.56,1.16,12,0.09,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,100712,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,0,3,0.00,292090475,13978,14.59,21000,21250,20400,27300,14700,21000,20896.44,5.59,0,1824,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4151,265.82,1.17,12,0.07,79.00,17993.00,32900,20240417,-36.17,13090,20241209,60.43,24200,-13.22,20250219,15200,38.16,20250102,32900,-36.17,20240417,13090,60.43,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N +20250307,090717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20800,-200,5,-0.95,34662975,1664,1.74,21000,21000,20750,27300,14700,21000,20831.01,5.59,0,-246,22733,21866,21333,20466,19933,21600,20200,99,6300,500,15540,50,1,19768226,4112,263.29,1.16,12,0.01,79.00,17993.00,32900,20240417,-36.78,13090,20241209,58.90,24200,-14.05,20250219,15200,36.84,20250102,32900,-36.78,20240417,13090,58.90,20241209,2.83,N,095610,500,98 억,,1105983,N,N,271,N,00,N 20250306,160711,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,-800,5,-3.67,2012495025,95273,58.19,22200,22200,20800,28300,15300,21800,21123.46,5.62,0,-13832,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4151,265.82,1.17,12,0.48,79.00,17993.00,32900,20240417,-36.17,13090,20241209,60.43,24200,-13.22,20250219,15200,38.16,20250102,32900,-36.17,20240417,13090,60.43,20241209,2.87,N,095610,500,98 억,,1110217,N,N,257,N,00,N 20250306,150710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,-900,5,-4.13,1912137475,90480,55.27,22200,22200,20800,28300,15300,21800,21133.26,5.62,0,-14087,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4132,264.56,1.16,12,0.46,79.00,17993.00,32900,20240417,-36.47,13090,20241209,59.66,24200,-13.64,20250219,15200,37.50,20250102,32900,-36.47,20240417,13090,59.66,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N 20250306,140709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,-700,5,-3.21,1655592125,78239,47.79,22200,22200,20800,28300,15300,21800,21160.70,5.62,0,-11621,22800,22300,21700,21200,20600,22550,21450,99,6500,500,16130,50,1,19768226,4171,267.09,1.17,12,0.40,79.00,17993.00,32900,20240417,-35.87,13090,20241209,61.19,24200,-12.81,20250219,15200,38.82,20250102,32900,-35.87,20240417,13090,61.19,20241209,2.87,N,095610,500,98 억,,1110217,N,N,71,N,00,N diff --git a/095660/price/prices-20250301.csv b/095660/price/prices-20250301.csv index db8e5828086b..b9cb9b46366f 100644 --- a/095660/price/prices-20250301.csv +++ b/095660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160713,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21400,-450,5,-2.06,1092317775,50867,76.24,21850,21850,21150,28400,15300,21850,21474.07,10.96,0,-4015,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4677,9.69,0.87,12,0.23,2209.00,24485.00,24850,20240510,-13.88,17550,20240805,21.94,22050,-2.95,20250226,17720,20.77,20250203,24850,-13.88,20240510,17550,21.94,20240805,2.43,N,095660,500,110 억,,2394739,N,N,55,N,00,N +20250307,150717,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-650,5,-2.97,1002601475,46666,69.95,21850,21850,21200,28400,15300,21850,21484.62,10.96,0,-3652,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4634,9.60,0.87,12,0.21,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,140715,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21350,-500,5,-2.29,697677125,32335,48.47,21850,21850,21350,28400,15300,21850,21576.53,10.96,0,-6188,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4666,9.67,0.87,12,0.15,2209.00,24485.00,24850,20240510,-14.08,17550,20240805,21.65,22050,-3.17,20250226,17720,20.49,20250203,24850,-14.08,20240510,17550,21.65,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,130716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,-300,5,-1.37,496710575,22972,34.43,21850,21850,21500,28400,15300,21850,21622.43,10.96,0,-2285,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4710,9.76,0.88,12,0.11,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,120716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21600,-250,5,-1.14,413686225,19119,28.66,21850,21850,21500,28400,15300,21850,21637.44,10.96,0,-1418,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4721,9.78,0.88,12,0.09,2209.00,24485.00,24850,20240510,-13.08,17550,20240805,23.08,22050,-2.04,20250226,17720,21.90,20250203,24850,-13.08,20240510,17550,23.08,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,110715,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21600,-250,5,-1.14,323258575,14920,22.36,21850,21850,21500,28400,15300,21850,21666.12,10.96,0,-174,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4721,9.78,0.88,12,0.07,2209.00,24485.00,24850,20240510,-13.08,17550,20240805,23.08,22050,-2.04,20250226,17720,21.90,20250203,24850,-13.08,20240510,17550,23.08,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,100712,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21700,-150,5,-0.69,203347250,9366,14.04,21850,21850,21550,28400,15300,21850,21711.22,10.96,0,-170,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4743,9.82,0.89,12,0.04,2209.00,24485.00,24850,20240510,-12.68,17550,20240805,23.65,22050,-1.59,20250226,17720,22.46,20250203,24850,-12.68,20240510,17550,23.65,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N +20250307,090717,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21700,-150,5,-0.69,52117700,2408,3.61,21850,21850,21550,28400,15300,21850,21643.56,10.96,0,109,22350,22100,21650,21400,20950,22225,21525,110,6550,500,16160,50,1,21856816,4743,9.82,0.89,12,0.01,2209.00,24485.00,24850,20240510,-12.68,17550,20240805,23.65,22050,-1.59,20250226,17720,22.46,20250203,24850,-12.68,20240510,17550,23.65,20240805,2.43,N,095660,500,110 억,,2394739,N,N,146,N,00,N 20250306,160711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,300,2,1.39,1427570875,66288,96.62,21800,21900,21200,28000,15100,21550,21535.88,10.98,0,-2257,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4776,9.89,0.89,12,0.30,2209.00,24485.00,24850,20240510,-12.07,17550,20240805,24.50,22050,-0.91,20250226,17720,23.31,20250203,24850,-12.07,20240510,17550,24.50,20240805,2.43,N,095660,500,110 억,,2400139,N,N,146,N,00,N 20250306,150710,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,200,2,0.93,1294089925,60174,87.71,21800,21800,21200,28000,15100,21550,21505.80,10.98,0,-1318,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4754,9.85,0.89,12,0.28,2209.00,24485.00,24850,20240510,-12.47,17550,20240805,23.93,22050,-1.36,20250226,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N 20250306,140709,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,200,2,0.93,1069902875,49861,72.68,21800,21800,21200,28000,15100,21550,21457.71,10.98,0,966,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4754,9.85,0.89,12,0.23,2209.00,24485.00,24850,20240510,-12.47,17550,20240805,23.93,22050,-1.36,20250226,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N diff --git a/095700/price/prices-20250301.csv b/095700/price/prices-20250301.csv index 800a598bd048..e3d183d2cc74 100644 --- a/095700/price/prices-20250301.csv +++ b/095700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160714,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4120,-85,5,-2.02,518372463,125000,178.95,4205,4205,4100,5460,2945,4205,4147.13,3.34,0,6021,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1876,-2.55,0.57,12,0.27,-1618.00,7168.00,10230,20241017,-59.73,4100,20250307,0.49,5840,-29.45,20250108,4100,0.49,20250307,10230,-59.73,20241017,4100,0.49,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,150717,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4120,-85,5,-2.02,499625448,120449,172.44,4205,4205,4100,5460,2945,4205,4148.02,3.34,0,7203,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1876,-2.55,0.57,12,0.26,-1618.00,7168.00,10230,20241017,-59.73,4100,20250307,0.49,5840,-29.45,20250108,4100,0.49,20250307,10230,-59.73,20241017,4100,0.49,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,140715,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4115,-90,5,-2.14,458210256,110400,158.05,4205,4205,4100,5460,2945,4205,4150.45,3.34,0,10591,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1874,-2.54,0.57,12,0.24,-1618.00,7168.00,10230,20241017,-59.78,4100,20250307,0.37,5840,-29.54,20250108,4100,0.37,20250307,10230,-59.78,20241017,4100,0.37,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,130716,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4160,-45,5,-1.07,318078771,76408,109.39,4205,4205,4140,5460,2945,4205,4162.90,3.34,0,5313,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1894,-2.57,0.58,12,0.17,-1618.00,7168.00,10230,20241017,-59.34,4140,20250307,0.48,5840,-28.77,20250108,4140,0.48,20250307,10230,-59.34,20241017,4140,0.48,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,120716,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4145,-60,5,-1.43,273999661,65804,94.21,4205,4205,4140,5460,2945,4205,4163.87,3.34,0,9009,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1888,-2.56,0.58,12,0.14,-1618.00,7168.00,10230,20241017,-59.48,4140,20250307,0.12,5840,-29.02,20250108,4140,0.12,20250307,10230,-59.48,20241017,4140,0.12,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,110715,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4170,-35,5,-0.83,209799592,50337,72.06,4205,4205,4140,5460,2945,4205,4167.90,3.34,0,12338,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1899,-2.58,0.58,12,0.11,-1618.00,7168.00,10230,20241017,-59.24,4140,20250307,0.72,5840,-28.60,20250108,4140,0.72,20250307,10230,-59.24,20241017,4140,0.72,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,100713,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4170,-35,5,-0.83,108067870,25950,37.15,4205,4205,4140,5460,2945,4205,4164.46,3.34,0,813,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1899,-2.58,0.58,12,0.06,-1618.00,7168.00,10230,20241017,-59.24,4140,20250307,0.72,5840,-28.60,20250108,4140,0.72,20250307,10230,-59.24,20241017,4140,0.72,20250307,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N +20250307,090718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4165,-40,5,-0.95,19175300,4608,6.60,4205,4205,4155,5460,2945,4205,4161.29,3.34,0,-1289,4355,4280,4215,4140,4075,4247,4107,228,1255,500,3020,5,1,45540494,1897,-2.57,0.58,12,0.01,-1618.00,7168.00,10230,20241017,-59.29,4150,20250306,0.36,5840,-28.68,20250108,4150,0.36,20250306,10230,-59.29,20241017,4150,0.36,20250306,0.46,N,095700,500,227 억,,1519833,N,N,0,N,00,N 20250306,160711,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4205,-80,5,-1.87,292598717,69551,69.59,4290,4290,4150,5570,3000,4285,4206.97,3.37,0,-12568,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1915,-2.60,0.59,12,0.15,-1618.00,7168.00,10230,20241017,-58.90,4150,20250306,1.33,5840,-28.00,20250108,4150,1.33,20250306,10230,-58.90,20241017,4150,1.33,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N 20250306,150710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4205,-80,5,-1.87,285577207,67882,67.92,4290,4290,4150,5570,3000,4285,4206.97,3.37,0,-12176,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1915,-2.60,0.59,12,0.15,-1618.00,7168.00,10230,20241017,-58.90,4150,20250306,1.33,5840,-28.00,20250108,4150,1.33,20250306,10230,-58.90,20241017,4150,1.33,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N 20250306,140710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4235,-50,5,-1.17,254496357,60504,60.54,4290,4290,4150,5570,3000,4285,4206.27,3.37,0,-12398,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1929,-2.62,0.59,12,0.13,-1618.00,7168.00,10230,20241017,-58.60,4150,20250306,2.05,5840,-27.48,20250108,4150,2.05,20250306,10230,-58.60,20241017,4150,2.05,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N diff --git a/095720/price/prices-20250301.csv b/095720/price/prices-20250301.csv index c8637a8ef39b..7cd231182fef 100644 --- a/095720/price/prices-20250301.csv +++ b/095720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1566,-4,5,-0.25,97827809,62752,119.36,1548,1573,1548,2040,1099,1570,1558.92,3.34,0,11661,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1809,-5.84,0.55,12,0.05,-268.00,2842.00,2570,20240521,-39.07,1500,20241209,4.40,1762,-11.12,20250106,1516,3.30,20250204,2570,-39.07,20240521,1500,4.40,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,150717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1558,-12,5,-0.76,91703810,58829,111.90,1548,1573,1548,2040,1099,1570,1558.82,3.34,0,12372,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1800,-5.81,0.55,12,0.05,-268.00,2842.00,2570,20240521,-39.38,1500,20241209,3.87,1762,-11.58,20250106,1516,2.77,20250204,2570,-39.38,20240521,1500,3.87,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,140715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1555,-15,5,-0.96,73663427,47225,89.83,1548,1573,1548,2040,1099,1570,1559.84,3.34,0,12728,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1796,-5.80,0.55,12,0.04,-268.00,2842.00,2570,20240521,-39.49,1500,20241209,3.67,1762,-11.75,20250106,1516,2.57,20250204,2570,-39.49,20240521,1500,3.67,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,130716,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1558,-12,5,-0.76,67807099,43461,82.67,1548,1573,1548,2040,1099,1570,1560.18,3.34,0,15191,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1800,-5.81,0.55,12,0.04,-268.00,2842.00,2570,20240521,-39.38,1500,20241209,3.87,1762,-11.58,20250106,1516,2.77,20250204,2570,-39.38,20240521,1500,3.87,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,120717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1560,-10,5,-0.64,62911176,40321,76.70,1548,1573,1548,2040,1099,1570,1560.26,3.34,0,16923,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1802,-5.82,0.55,12,0.03,-268.00,2842.00,2570,20240521,-39.30,1500,20241209,4.00,1762,-11.46,20250106,1516,2.90,20250204,2570,-39.30,20240521,1500,4.00,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,110715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1566,-4,5,-0.25,51181795,32805,62.40,1548,1573,1548,2040,1099,1570,1560.18,3.34,0,15999,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1809,-5.84,0.55,12,0.03,-268.00,2842.00,2570,20240521,-39.07,1500,20241209,4.40,1762,-11.12,20250106,1516,3.30,20250204,2570,-39.07,20240521,1500,4.40,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,100713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1562,-8,5,-0.51,13346132,8593,16.34,1548,1565,1548,2040,1099,1570,1553.14,3.34,0,1482,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1804,-5.83,0.55,12,0.01,-268.00,2842.00,2570,20240521,-39.22,1500,20241209,4.13,1762,-11.35,20250106,1516,3.03,20250204,2570,-39.22,20240521,1500,4.13,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N +20250307,090718,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1556,-14,5,-0.89,6420349,4145,7.88,1548,1556,1548,2040,1099,1570,1548.94,3.34,0,-510,1587,1578,1570,1561,1553,1583,1566,587,470,500,1160,1,1,115505985,1797,-5.81,0.55,12,0.00,-268.00,2842.00,2570,20240521,-39.46,1500,20241209,3.73,1762,-11.69,20250106,1516,2.64,20250204,2570,-39.46,20240521,1500,3.73,20241209,0.99,N,095720,500,587 억,,3858881,N,N,0,N,00,N 20250306,160712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1570,-15,5,-0.95,82454133,52572,110.51,1562,1579,1562,2060,1110,1585,1568.09,3.35,0,-10837,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1813,-5.86,0.55,12,0.05,-268.00,2842.00,2580,20240222,-39.15,1500,20241209,4.67,1762,-10.90,20250106,1516,3.56,20250204,2570,-38.91,20240521,1500,4.67,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N 20250306,150710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1567,-18,5,-1.14,78997268,50368,105.88,1562,1579,1562,2060,1110,1585,1568.07,3.35,0,-9544,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1810,-5.85,0.55,12,0.04,-268.00,2842.00,2580,20240222,-39.26,1500,20241209,4.47,1762,-11.07,20250106,1516,3.36,20250204,2570,-39.03,20240521,1500,4.47,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N 20250306,140710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1570,-15,5,-0.95,62127206,39608,83.26,1562,1579,1562,2060,1110,1585,1568.14,3.35,0,-7611,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1813,-5.86,0.55,12,0.03,-268.00,2842.00,2580,20240222,-39.15,1500,20241209,4.67,1762,-10.90,20250106,1516,3.56,20250204,2570,-38.91,20240521,1500,4.67,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N diff --git a/095910/price/prices-20250301.csv b/095910/price/prices-20250301.csv index 11ef61d976f9..676720c090a2 100644 --- a/095910/price/prices-20250301.csv +++ b/095910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,0,3,0.00,61098808,44299,123.50,1388,1392,1370,1809,975,1392,1379.24,0.56,0,187,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,273,-5.06,0.40,12,0.23,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,-15,5,-1.08,53534626,38827,108.24,1388,1388,1370,1809,975,1392,1378.80,0.56,0,-1647,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,270,-5.01,0.39,12,0.20,-275.00,3508.00,2500,20240523,-44.92,1066,20241209,29.17,1597,-13.78,20250205,1226,12.32,20250204,2500,-44.92,20240523,1066,29.17,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1381,-11,5,-0.79,45480204,33006,92.01,1388,1388,1370,1809,975,1392,1377.94,0.56,0,-1510,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,271,-5.02,0.39,12,0.17,-275.00,3508.00,2500,20240523,-44.76,1066,20241209,29.55,1597,-13.53,20250205,1226,12.64,20250204,2500,-44.76,20240523,1066,29.55,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-12,5,-0.86,35035436,25437,70.91,1388,1388,1370,1809,975,1392,1377.34,0.56,0,-1343,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,271,-5.02,0.39,12,0.13,-275.00,3508.00,2500,20240523,-44.80,1066,20241209,29.46,1597,-13.59,20250205,1226,12.56,20250204,2500,-44.80,20240523,1066,29.46,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1381,-11,5,-0.79,31862034,23134,64.49,1388,1388,1370,1809,975,1392,1377.28,0.56,0,-1145,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,271,-5.02,0.39,12,0.12,-275.00,3508.00,2500,20240523,-44.76,1066,20241209,29.55,1597,-13.53,20250205,1226,12.64,20250204,2500,-44.76,20240523,1066,29.55,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,-5,5,-0.36,30659611,22263,62.06,1388,1388,1370,1809,975,1392,1377.16,0.56,0,-462,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,272,-5.04,0.40,12,0.11,-275.00,3508.00,2500,20240523,-44.52,1066,20241209,30.11,1597,-13.15,20250205,1226,13.13,20250204,2500,-44.52,20240523,1066,30.11,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-16,5,-1.15,4554070,3311,9.23,1388,1388,1370,1809,975,1392,1375.44,0.56,0,-324,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,270,-5.00,0.39,12,0.02,-275.00,3508.00,2500,20240523,-44.96,1066,20241209,29.08,1597,-13.84,20250205,1226,12.23,20250204,2500,-44.96,20240523,1066,29.08,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N +20250307,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,-4,5,-0.29,1024035,743,2.07,1388,1388,1372,1809,975,1392,1378.24,0.56,0,0,1454,1423,1388,1357,1322,1405,1339,98,417,500,970,1,1,19643778,273,-5.05,0.40,12,0.00,-275.00,3508.00,2500,20240523,-44.48,1066,20241209,30.21,1597,-13.09,20250205,1226,13.21,20250204,2500,-44.48,20240523,1066,30.21,20241209,0.30,N,095910,500,98 억,,110711,N,N,0,N,00,N 20250306,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,49608085,35852,110.49,1400,1419,1353,1831,987,1409,1383.69,0.40,0,-7287,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N 20250306,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,47642099,34439,106.14,1400,1419,1353,1831,987,1409,1383.38,0.40,0,-7103,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.18,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N 20250306,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-17,5,-1.21,38122540,27595,85.05,1400,1419,1353,1831,987,1409,1381.50,0.40,0,-1313,1446,1427,1394,1375,1342,1437,1385,98,422,500,980,1,1,19643778,273,-5.06,0.40,12,0.14,-275.00,3508.00,2500,20240523,-44.32,1066,20241209,30.58,1597,-12.84,20250205,1226,13.54,20250204,2500,-44.32,20240523,1066,30.58,20241209,0.30,N,095910,500,98 억,,77966,N,N,0,N,00,N diff --git a/096040/price/prices-20250301.csv b/096040/price/prices-20250301.csv index b30268d1133e..26a160a388f3 100644 --- a/096040/price/prices-20250301.csv +++ b/096040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,150718,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,140716,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,130717,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,120717,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,110716,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,100713,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250307,090718,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240223,0.00,271,20240223,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240307,271,0.00,20240307,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250306,160712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250306,150711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250306,140710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N diff --git a/096240/price/prices-20250301.csv b/096240/price/prices-20250301.csv index 404c4a5e8d01..59906ddd83b4 100644 --- a/096240/price/prices-20250301.csv +++ b/096240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-50,5,-0.32,317568870,20669,35.27,15470,15470,15280,20050,10810,15440,15364.50,1.71,0,-2524,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1714,11.76,1.49,12,0.19,1309.00,10316.00,19450,20240418,-20.87,13850,20250203,11.12,15510,-0.77,20250306,13850,11.12,20250203,19450,-20.87,20240418,13850,11.12,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,150718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-60,5,-0.39,295917050,19257,32.86,15470,15470,15300,20050,10810,15440,15366.73,1.71,0,-2205,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1713,11.75,1.49,12,0.17,1309.00,10316.00,19450,20240418,-20.93,13850,20250203,11.05,15510,-0.84,20250306,13850,11.05,20250203,19450,-20.93,20240418,13850,11.05,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,140716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15310,-130,5,-0.84,158759550,10328,17.62,15470,15470,15310,20050,10810,15440,15371.76,1.71,0,-2957,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1705,11.70,1.48,12,0.09,1309.00,10316.00,19450,20240418,-21.29,13850,20250203,10.54,15510,-1.29,20250306,13850,10.54,20250203,19450,-21.29,20240418,13850,10.54,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,130717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15370,-70,5,-0.45,92678760,6022,10.28,15470,15470,15350,20050,10810,15440,15390.03,1.71,0,-2835,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1712,11.74,1.49,12,0.05,1309.00,10316.00,19450,20240418,-20.98,13850,20250203,10.97,15510,-0.90,20250306,13850,10.97,20250203,19450,-20.98,20240418,13850,10.97,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,120717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-50,5,-0.32,78956220,5129,8.75,15470,15470,15350,20050,10810,15440,15394.08,1.71,0,-2775,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1714,11.76,1.49,12,0.05,1309.00,10316.00,19450,20240418,-20.87,13850,20250203,11.12,15510,-0.77,20250306,13850,11.12,20250203,19450,-20.87,20240418,13850,11.12,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,110716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,-20,5,-0.13,64229890,4173,7.12,15470,15470,15350,20050,10810,15440,15391.78,1.71,0,-2012,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1718,11.78,1.49,12,0.04,1309.00,10316.00,19450,20240418,-20.72,13850,20250203,11.34,15510,-0.58,20250306,13850,11.34,20250203,19450,-20.72,20240418,13850,11.34,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,100714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15360,-80,5,-0.52,35675140,2321,3.96,15470,15470,15350,20050,10810,15440,15370.59,1.71,0,-720,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1711,11.73,1.49,12,0.02,1309.00,10316.00,19450,20240418,-21.03,13850,20250203,10.90,15510,-0.97,20250306,13850,10.90,20250203,19450,-21.03,20240418,13850,10.90,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N +20250307,090719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-50,5,-0.32,3011310,195,0.33,15470,15470,15380,20050,10810,15440,15442.62,1.71,0,-55,15746,15592,15356,15202,14966,15670,15280,58,4610,500,11420,10,1,11138180,1714,11.76,1.49,12,0.00,1309.00,10316.00,19450,20240418,-20.87,13850,20250203,11.12,15510,-0.77,20250306,13850,11.12,20250203,19450,-20.87,20240418,13850,11.12,20250203,0.49,N,096240,500,57 억,,190508,N,N,0,N,00,N 20250306,160713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15440,280,2,1.85,900494395,58551,259.34,15220,15510,15120,19700,10620,15160,15379.55,1.63,0,8982,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1720,11.80,1.50,12,0.53,1309.00,10316.00,19450,20240418,-20.62,13850,20250203,11.48,15510,-0.45,20250306,13850,11.48,20250203,19450,-20.62,20240418,13850,11.48,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N 20250306,150711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15320,160,2,1.06,859921935,55916,247.67,15220,15510,15120,19700,10620,15160,15378.82,1.63,0,9286,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1706,11.70,1.49,12,0.50,1309.00,10316.00,19450,20240418,-21.23,13850,20250203,10.61,15510,-1.23,20250306,13850,10.61,20250203,19450,-21.23,20240418,13850,10.61,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N 20250306,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15350,190,2,1.25,811875015,52775,233.76,15220,15510,15120,19700,10620,15160,15383.70,1.63,0,9887,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1710,11.73,1.49,12,0.47,1309.00,10316.00,19450,20240418,-21.08,13850,20250203,10.83,15510,-1.03,20250306,13850,10.83,20250203,19450,-21.08,20240418,13850,10.83,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N diff --git a/096250/price/prices-20250301.csv b/096250/price/prices-20250301.csv index 63172bd7b350..c07482e0a486 100644 --- a/096250/price/prices-20250301.csv +++ b/096250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-180,5,-1.55,716686480,62494,74.49,11500,11800,11290,15050,8110,11580,11468.21,0.00,0,-8477,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1489,31.84,2.82,12,0.48,358.00,4036.00,18160,20250211,-37.22,10570,20250124,7.85,18160,-37.22,20250211,10570,7.85,20250124,18160,-37.22,20250211,10570,7.85,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,-240,5,-2.07,661452960,57630,68.69,11500,11800,11290,15050,8110,11580,11477.58,0.00,0,-8756,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1482,31.68,2.81,12,0.44,358.00,4036.00,18160,20250211,-37.56,10570,20250124,7.28,18160,-37.56,20250211,10570,7.28,20250124,18160,-37.56,20250211,10570,7.28,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11560,-20,5,-0.17,485112535,42098,50.18,11500,11800,11300,15050,8110,11580,11523.41,0.00,0,-8411,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1510,32.29,2.86,12,0.32,358.00,4036.00,18160,20250211,-36.34,10570,20250124,9.37,18160,-36.34,20250211,10570,9.37,20250124,18160,-36.34,20250211,10570,9.37,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11560,-20,5,-0.17,447927645,38876,46.34,11500,11800,11300,15050,8110,11580,11521.96,0.00,0,-7347,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1510,32.29,2.86,12,0.30,358.00,4036.00,18160,20250211,-36.34,10570,20250124,9.37,18160,-36.34,20250211,10570,9.37,20250124,18160,-36.34,20250211,10570,9.37,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,0,3,0.00,402740155,34968,41.68,11500,11800,11300,15050,8110,11580,11517.39,0.00,0,-4575,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1513,32.35,2.87,12,0.27,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11600,20,2,0.17,338907375,29427,35.08,11500,11800,11300,15050,8110,11580,11516.89,0.00,0,-3586,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1516,32.40,2.87,12,0.23,358.00,4036.00,18160,20250211,-36.12,10570,20250124,9.74,18160,-36.12,20250211,10570,9.74,20250124,18160,-36.12,20250211,10570,9.74,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,100714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11630,50,2,0.43,250418175,21799,25.98,11500,11800,11300,15050,8110,11580,11487.60,0.00,0,795,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1520,32.49,2.88,12,0.17,358.00,4036.00,18160,20250211,-35.96,10570,20250124,10.03,18160,-35.96,20250211,10570,10.03,20250124,18160,-35.96,20250211,10570,10.03,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N +20250307,090719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11480,-100,5,-0.86,109189955,9587,11.43,11500,11540,11300,15050,8110,11580,11389.38,0.00,0,2992,12253,11916,11693,11356,11133,11805,11245,65,3470,500,8100,10,1,13065612,1500,32.07,2.84,12,0.07,358.00,4036.00,18160,20250211,-36.78,10570,20250124,8.61,18160,-36.78,20250211,10570,8.61,20250124,18160,-36.78,20250211,10570,8.61,20250124,0.02,N,096250,500,65 억,,0,N,N,0,N,00,N 20250306,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-210,5,-1.78,962802600,82251,73.35,11910,12030,11470,15320,8260,11790,11705.66,0.00,0,5501,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1513,32.35,2.87,12,0.63,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250306,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,-130,5,-1.10,926687100,79141,70.57,11910,12030,11470,15320,8260,11790,11709.32,0.00,0,6344,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1523,32.57,2.89,12,0.61,358.00,4036.00,18160,20250211,-35.79,10570,20250124,10.31,18160,-35.79,20250211,10570,10.31,20250124,18160,-35.79,20250211,10570,10.31,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250306,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11710,-80,5,-0.68,862716575,73661,65.69,11910,12030,11470,15320,8260,11790,11711.99,0.00,0,8380,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1530,32.71,2.90,12,0.56,358.00,4036.00,18160,20250211,-35.52,10570,20250124,10.79,18160,-35.52,20250211,10570,10.79,20250124,18160,-35.52,20250211,10570,10.79,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250301.csv b/096350/price/prices-20250301.csv index 27ca890ba104..65fe05504340 100644 --- a/096350/price/prices-20250301.csv +++ b/096350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,-2,5,-0.57,136879322,389653,60.20,352,356,348,457,247,352,351.29,0.40,0,27604,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,573,25.00,1.73,12,0.24,14.00,202.00,540,20240223,-35.19,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,525,-33.33,20240311,292,19.86,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,351,-1,5,-0.28,129349277,368081,56.86,352,356,348,457,247,352,351.42,0.40,0,29626,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,575,25.07,1.74,12,0.22,14.00,202.00,540,20240223,-35.00,292,20241209,20.21,437,-19.68,20250122,306,14.71,20250102,525,-33.14,20240311,292,20.21,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,-3,5,-0.85,112690750,320495,49.51,352,356,349,457,247,352,351.61,0.40,0,16671,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,572,24.93,1.73,12,0.20,14.00,202.00,540,20240223,-35.37,292,20241209,19.52,437,-20.14,20250122,306,14.05,20250102,525,-33.52,20240311,292,19.52,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,84403560,239703,37.03,352,356,350,457,247,352,352.12,0.40,0,12572,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.15,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,78127894,221852,34.27,352,356,350,457,247,352,352.16,0.40,0,5645,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.14,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,44045798,125223,19.35,352,356,350,457,247,352,351.74,0.40,0,8045,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.08,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,28278050,80425,12.42,352,356,350,457,247,352,351.61,0.40,0,8506,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.05,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N +20250307,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,0,3,0.00,4781698,13575,2.10,352,356,352,457,247,352,352.24,0.40,0,-8074,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,576,25.14,1.74,12,0.01,14.00,202.00,540,20240223,-34.81,292,20241209,20.55,437,-19.45,20250122,306,15.03,20250102,525,-32.95,20240311,292,20.55,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N 20250306,160713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,-3,5,-0.85,229726446,646282,51.54,363,366,351,461,249,355,355.46,0.35,0,-16282,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,576,25.14,1.74,12,0.39,14.00,202.00,540,20240223,-34.81,292,20241209,20.55,437,-19.45,20250122,306,15.03,20250102,525,-32.95,20240311,292,20.55,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N 20250306,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,-2,5,-0.56,219774140,618021,49.28,363,366,352,461,249,355,355.61,0.35,0,-16522,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,578,25.21,1.75,12,0.38,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N 20250306,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,0,3,0.00,193903445,544767,43.44,363,366,352,461,249,355,355.94,0.35,0,-10431,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,581,25.36,1.76,12,0.33,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N diff --git a/096530/price/prices-20250301.csv b/096530/price/prices-20250301.csv index 8bd780f551c1..f1a3005a031c 100644 --- a/096530/price/prices-20250301.csv +++ b/096530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-150,5,-0.60,7909409000,318798,58.80,24950,25400,24500,32400,17500,24950,24810.09,12.90,0,-16187,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12952,1907.69,1.05,12,0.61,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6737536,N,N,20,N,00,N +20250307,150719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-300,5,-1.20,7243289400,291892,53.84,24950,25400,24500,32400,17500,24950,24814.96,12.90,0,-20659,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12874,1896.15,1.05,12,0.56,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,140717,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24600,-350,5,-1.40,6445356050,259568,47.87,24950,25400,24500,32400,17500,24950,24831.08,12.90,0,-15534,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12848,1892.31,1.05,12,0.50,13.00,23526.00,35950,20240819,-31.57,19500,20240805,26.15,29350,-16.18,20250106,22550,9.09,20250102,35950,-31.57,20240819,19500,26.15,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,130718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-250,5,-1.00,5270444000,211957,39.09,24950,25400,24500,32400,17500,24950,24865.62,12.90,0,1781,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12900,1900.00,1.05,12,0.41,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,120718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-300,5,-1.20,4884062250,196300,36.21,24950,25400,24500,32400,17500,24950,24880.60,12.90,0,1945,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12874,1896.15,1.05,12,0.38,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,110717,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25050,100,2,0.40,3663360175,146940,27.10,24950,25400,24700,32400,17500,24950,24930.99,12.90,0,-1675,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,13083,1926.92,1.06,12,0.28,13.00,23526.00,35950,20240819,-30.32,19500,20240805,28.46,29350,-14.65,20250106,22550,11.09,20250102,35950,-30.32,20240819,19500,28.46,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,100714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-150,5,-0.60,2921721250,117135,21.60,24950,25400,24700,32400,17500,24950,24943.20,12.90,0,-1211,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12952,1907.69,1.05,12,0.22,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N +20250307,090719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,200,2,0.80,930007000,36986,6.82,24950,25400,24850,32400,17500,24950,25144.90,12.90,0,-3000,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,13135,1934.62,1.07,12,0.07,13.00,23526.00,35950,20240819,-30.04,19500,20240805,28.97,29350,-14.31,20250106,22550,11.53,20250102,35950,-30.04,20240819,19500,28.97,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N 20250306,160713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,13226967425,534734,137.65,24200,25150,23950,31100,16800,23950,24735.51,12.77,0,73514,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,1.02,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,10,N,00,N 20250306,150712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24900,950,2,3.97,12176657475,492615,126.81,24200,25150,23950,31100,16800,23950,24718.48,12.77,0,72577,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13004,1915.38,1.06,12,0.94,13.00,23526.00,35950,20240819,-30.74,19500,20240805,27.69,29350,-15.16,20250106,22550,10.42,20250102,35950,-30.74,20240819,19500,27.69,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N 20250306,140711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,11139069050,450982,116.09,24200,25150,23950,31100,16800,23950,24699.67,12.77,0,66790,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,0.86,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N diff --git a/096610/price/prices-20250301.csv b/096610/price/prices-20250301.csv index 8dd34fc4ef2f..3e837998af3d 100644 --- a/096610/price/prices-20250301.csv +++ b/096610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,150719,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,140717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,130718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,120718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,110717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,100715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250307,090720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240223,0.00,2965,20240223,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240307,2965,0.00,20240307,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250306,160714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240222,0.00,2965,20240222,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240306,2965,0.00,20240306,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250306,150712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240222,0.00,2965,20240222,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240306,2965,0.00,20240306,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250306,140712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240222,0.00,2965,20240222,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240306,2965,0.00,20240306,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250301.csv b/096630/price/prices-20250301.csv index 9c8a5ad4b119..5798fc622437 100644 --- a/096630/price/prices-20250301.csv +++ b/096630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-7,5,-1.13,103220840,169057,76.15,611,622,604,802,432,617,610.57,1.41,0,4068,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,484,-46.92,0.62,12,0.21,-13.00,980.00,2250,20240523,-72.89,490,20241209,24.49,724,-15.75,20250117,604,0.99,20250307,2250,-72.89,20240523,490,24.49,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-6,5,-0.97,90853444,148765,67.01,611,622,604,802,432,617,610.72,1.41,0,7188,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,485,-47.00,0.62,12,0.19,-13.00,980.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,604,1.16,20250307,2250,-72.84,20240523,490,24.69,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-6,5,-0.97,70719282,115650,52.09,611,622,604,802,432,617,611.49,1.41,0,17373,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,485,-47.00,0.62,12,0.15,-13.00,980.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,604,1.16,20250307,2250,-72.84,20240523,490,24.69,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-1,5,-0.16,57545317,94199,42.43,611,622,604,802,432,617,610.89,1.41,0,31189,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,489,-47.38,0.63,12,0.12,-13.00,980.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,604,1.99,20250307,2250,-72.62,20240523,490,25.71,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,1,2,0.16,46847817,76832,34.61,611,622,604,802,432,617,609.74,1.41,0,32039,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,491,-47.54,0.63,12,0.10,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,604,2.32,20250307,2250,-72.53,20240523,490,26.12,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,-5,5,-0.81,42417033,69621,31.36,611,622,604,802,432,617,609.26,1.41,0,31933,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,486,-47.08,0.62,12,0.09,-13.00,980.00,2250,20240523,-72.80,490,20241209,24.90,724,-15.47,20250117,604,1.32,20250307,2250,-72.80,20240523,490,24.90,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,0,3,0.00,38865916,63835,28.75,611,622,604,802,432,617,608.85,1.41,0,30830,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,490,-47.46,0.63,12,0.08,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,604,2.15,20250307,2250,-72.58,20240523,490,25.92,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N +20250307,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-10,5,-1.62,6127562,10056,4.53,611,615,604,802,432,617,609.34,1.41,0,-314,661,638,625,602,589,632,596,159,185,200,410,1,1,79381616,482,-46.69,0.62,12,0.01,-13.00,980.00,2250,20240523,-73.02,490,20241209,23.88,724,-16.16,20250117,604,0.50,20250307,2250,-73.02,20240523,490,23.88,20241209,1.68,N,096630,200,158 억,,1120182,N,N,0,N,00,N 20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-18,5,-2.83,137219856,220877,129.61,642,648,612,825,445,635,621.25,1.42,0,-6618,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,490,-47.46,0.63,12,0.28,-13.00,980.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,612,0.82,20250306,2250,-72.58,20240523,490,25.92,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N 20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-17,5,-2.68,128234224,206291,121.05,642,648,612,825,445,635,621.62,1.42,0,-7547,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,491,-47.54,0.63,12,0.26,-13.00,980.00,2250,20240523,-72.53,490,20241209,26.12,724,-14.64,20250117,612,0.98,20250306,2250,-72.53,20240523,490,26.12,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N 20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-14,5,-2.20,118833478,191101,112.13,642,648,612,825,445,635,621.84,1.42,0,-6102,675,654,635,614,595,665,625,159,190,200,430,1,1,79381616,493,-47.77,0.63,12,0.24,-13.00,980.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,612,1.47,20250306,2250,-72.40,20240523,490,26.73,20241209,1.68,N,096630,200,158 억,,1126680,N,N,0,N,00,N diff --git a/096690/price/prices-20250301.csv b/096690/price/prices-20250301.csv index bd9083635b9f..426c5bdade19 100644 --- a/096690/price/prices-20250301.csv +++ b/096690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-10,5,-0.78,9453037,7439,47.24,1280,1295,1250,1664,896,1280,1270.74,0.28,0,-495,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,425,-3.18,0.26,12,0.02,-399.00,4894.00,2520,20240223,-49.60,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,-3,5,-0.23,6707359,5278,33.52,1280,1295,1250,1664,896,1280,1270.81,0.28,0,1007,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.02,-399.00,4894.00,2520,20240223,-49.33,982,20241118,30.04,1750,-27.03,20250106,1180,8.22,20250227,2255,-43.37,20240603,382,234.29,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-2,5,-0.16,6222834,4892,31.07,1280,1295,1250,1664,896,1280,1272.04,0.28,0,742,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.29,982,20241118,30.14,1750,-26.97,20250106,1180,8.31,20250227,2255,-43.33,20240603,382,234.55,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-2,5,-0.16,6193440,4869,30.92,1280,1295,1250,1664,896,1280,1272.01,0.28,0,742,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,428,-3.20,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.29,982,20241118,30.14,1750,-26.97,20250106,1180,8.31,20250227,2255,-43.33,20240603,382,234.55,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-10,5,-0.78,4345266,3411,21.66,1280,1295,1265,1664,896,1280,1273.90,0.28,0,760,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,425,-3.18,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.60,982,20241118,29.33,1750,-27.43,20250106,1180,7.63,20250227,2255,-43.68,20240603,382,232.46,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,0,3,0.00,3228126,2535,16.10,1280,1295,1265,1664,896,1280,1273.42,0.28,0,865,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,429,-3.21,0.26,12,0.01,-399.00,4894.00,2520,20240223,-49.21,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,3,2,0.23,1621908,1278,8.12,1280,1295,1266,1664,896,1280,1269.10,0.28,0,890,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,430,-3.22,0.26,12,0.00,-399.00,4894.00,2520,20240223,-49.09,982,20241118,30.65,1750,-26.69,20250106,1180,8.73,20250227,2255,-43.10,20240603,382,235.86,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N +20250307,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,0,3,0.00,153600,120,0.76,1280,1280,1280,1664,896,1280,1280.00,0.28,0,0,1309,1294,1272,1257,1235,1302,1265,837,384,2500,810,1,1,33477189,429,-3.21,0.26,12,0.00,-399.00,4894.00,2520,20240223,-49.21,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93131,N,N,0,N,00,N 20250306,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,10,2,0.79,19890180,15747,50.76,1270,1287,1250,1651,889,1270,1263.11,0.28,0,-836,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,429,-3.21,0.26,12,0.05,-399.00,4894.00,2530,20240222,-49.41,982,20241118,30.35,1750,-26.86,20250106,1180,8.47,20250227,2255,-43.24,20240603,382,235.08,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N 20250306,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,1,2,0.08,10482998,8315,26.80,1270,1287,1250,1651,889,1270,1260.73,0.28,0,-335,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,425,-3.19,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.76,982,20241118,29.43,1750,-27.37,20250106,1180,7.71,20250227,2255,-43.64,20240603,382,232.72,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N 20250306,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1266,-4,5,-0.31,9617211,7631,24.60,1270,1287,1250,1651,889,1270,1260.28,0.28,0,-247,1332,1301,1263,1232,1194,1282,1213,837,381,2500,810,1,1,33477189,424,-3.17,0.26,12,0.02,-399.00,4894.00,2530,20240222,-49.96,982,20241118,28.92,1750,-27.66,20250106,1180,7.29,20250227,2255,-43.86,20240603,382,231.41,20240411,0.01,N,096690,2500,836 억,,93907,N,N,0,N,00,N diff --git a/096760/price/prices-20250301.csv b/096760/price/prices-20250301.csv index 8220f3484da0..8eeb5bd057e6 100644 --- a/096760/price/prices-20250301.csv +++ b/096760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-15,5,-0.49,214030632,69669,97.32,3060,3095,3060,4010,2160,3085,3072.44,1.46,0,-2892,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.09,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,150720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3075,-10,5,-0.32,144205872,46900,65.52,3060,3095,3060,4010,2160,3085,3074.75,1.46,0,-2891,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2273,11.96,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.25,2650,20241209,16.04,3135,-1.91,20250227,2795,10.02,20250203,3905,-21.25,20240920,2650,16.04,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,140718,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-15,5,-0.49,137428505,44690,62.43,3060,3095,3060,4010,2160,3085,3075.15,1.46,0,-2558,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,130719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,0,3,0.00,73055930,23734,33.15,3060,3095,3060,4010,2160,3085,3078.11,1.46,0,271,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.03,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,120719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,0,3,0.00,25530990,8290,11.58,3060,3095,3060,4010,2160,3085,3079.73,1.46,0,-19,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.01,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,110718,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,10,2,0.32,20715155,6730,9.40,3060,3095,3060,4010,2160,3085,3078.03,1.46,0,884,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2288,12.04,1.73,12,0.01,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,100716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3080,-5,5,-0.16,10765425,3508,4.90,3060,3080,3060,4010,2160,3085,3068.82,1.46,0,553,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2277,11.98,1.73,12,0.00,257.00,1785.00,3905,20240920,-21.13,2650,20241209,16.23,3135,-1.75,20250227,2795,10.20,20250203,3905,-21.13,20240920,2650,16.23,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N +20250307,090721,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3080,-5,5,-0.16,101160,33,0.05,3060,3080,3060,4010,2160,3085,3065.45,1.46,0,-6,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2277,11.98,1.73,12,0.00,257.00,1785.00,3905,20240920,-21.13,2650,20241209,16.23,3135,-1.75,20250227,2795,10.20,20250203,3905,-21.13,20240920,2650,16.23,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N 20250306,160714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,-10,5,-0.32,220056495,71586,122.98,3085,3100,3055,4020,2170,3095,3074.02,1.48,0,-7962,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.10,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.22,N,096760,500,369 억,,1091489,N,N,5,N,00,N 20250306,150713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,-10,5,-0.32,218576250,71106,122.16,3085,3100,3055,4020,2170,3095,3073.95,1.48,0,-7824,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.10,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N 20250306,140712,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-25,5,-0.81,168670385,54860,94.25,3085,3100,3055,4020,2170,3095,3074.56,1.48,0,-2998,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.07,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N diff --git a/096770/price/prices-20250301.csv b/096770/price/prices-20250301.csv index 04200392f039..cd72d1a13ab7 100644 --- a/096770/price/prices-20250301.csv +++ b/096770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128000,1500,2,1.19,21988177100,173726,88.61,125100,128300,124000,164400,88600,126500,126567.26,14.44,0,17449,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,193325,48.37,0.57,12,0.12,2646.00,226492.00,134000,20250224,-4.48,91700,20240805,39.59,134000,-4.48,20250224,110800,15.52,20250102,134000,-4.48,20250224,91700,39.59,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,19359,N,00,N +20250307,150720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128200,1700,2,1.34,18966317400,150132,76.58,125100,128300,124000,164400,88600,126500,126330.94,14.44,0,15133,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,193627,48.45,0.57,12,0.10,2646.00,226492.00,134000,20250224,-4.33,91700,20240805,39.80,134000,-4.33,20250224,110800,15.70,20250102,134000,-4.33,20250224,91700,39.80,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,140718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126900,400,2,0.32,15495862650,122867,62.67,125100,128000,124000,164400,88600,126500,126119.00,14.44,0,10467,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,191663,47.96,0.56,12,0.08,2646.00,226492.00,134000,20250224,-5.30,91700,20240805,38.39,134000,-5.30,20250224,110800,14.53,20250102,134000,-5.30,20250224,91700,38.39,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,130719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127300,800,2,0.63,12802744900,101710,51.88,125100,127300,124000,164400,88600,126500,125874.99,14.44,0,9792,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,192267,48.11,0.56,12,0.07,2646.00,226492.00,134000,20250224,-5.00,91700,20240805,38.82,134000,-5.00,20250224,110800,14.89,20250102,134000,-5.00,20250224,91700,38.82,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,120720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126600,100,2,0.08,10786962100,85818,43.77,125100,126700,124000,164400,88600,126500,125695.80,14.44,0,8858,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,191210,47.85,0.56,12,0.06,2646.00,226492.00,134000,20250224,-5.52,91700,20240805,38.06,134000,-5.52,20250224,110800,14.26,20250102,134000,-5.52,20250224,91700,38.06,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,110718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125900,-600,5,-0.47,9016964650,71793,36.62,125100,126700,124000,164400,88600,126500,125596.71,14.44,0,7152,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,190153,47.58,0.56,12,0.05,2646.00,226492.00,134000,20250224,-6.04,91700,20240805,37.30,134000,-6.04,20250224,110800,13.63,20250102,134000,-6.04,20250224,91700,37.30,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,100716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125500,-1000,5,-0.79,6986421350,55653,28.39,125100,126700,124000,164400,88600,126500,125535.40,14.44,0,2486,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,189549,47.43,0.55,12,0.04,2646.00,226492.00,134000,20250224,-6.34,91700,20240805,36.86,134000,-6.34,20250224,110800,13.27,20250102,134000,-6.34,20250224,91700,36.86,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N +20250307,090721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124100,-2400,5,-1.90,858837800,6885,3.51,125100,125100,124100,164400,88600,126500,124740.42,14.44,0,599,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,187434,46.90,0.55,12,0.00,2646.00,226492.00,134000,20250224,-7.39,91700,20240805,35.33,134000,-7.39,20250224,110800,12.00,20250102,134000,-7.39,20250224,91700,35.33,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N 20250306,160715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126500,-200,5,-0.16,24696287900,195623,116.40,127700,129900,123800,164700,88700,126700,126244.02,14.44,0,8002,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,191059,47.81,0.56,12,0.13,2646.00,226492.00,134000,20250224,-5.60,91700,20240805,37.95,134000,-5.60,20250224,110800,14.17,20250102,134000,-5.60,20250224,91700,37.95,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,7706,N,00,N 20250306,150713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125500,-1200,5,-0.95,20768879100,164485,97.88,127700,129900,123800,164700,88700,126700,126266.10,14.44,0,7696,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,189549,47.43,0.55,12,0.11,2646.00,226492.00,134000,20250224,-6.34,91700,20240805,36.86,134000,-6.34,20250224,110800,13.27,20250102,134000,-6.34,20250224,91700,36.86,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N 20250306,140713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,-600,5,-0.47,17615312050,139396,82.95,127700,129900,123800,164700,88700,126700,126368.85,14.44,0,-3662,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,190455,47.66,0.56,12,0.09,2646.00,226492.00,134000,20250224,-5.90,91700,20240805,37.51,134000,-5.90,20250224,110800,13.81,20250102,134000,-5.90,20250224,91700,37.51,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N diff --git a/096870/price/prices-20250301.csv b/096870/price/prices-20250301.csv index 5ba72e3aa2c0..e1e8753c9258 100644 --- a/096870/price/prices-20250301.csv +++ b/096870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,75,2,3.02,11752335,4708,343.65,2485,2560,2485,3230,1740,2485,2496.25,2.57,0,133,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,171,-121.90,1.12,12,0.07,-21.00,2287.00,3325,20240415,-23.01,2150,20241025,19.07,3070,-16.61,20250121,2440,4.92,20250304,3325,-23.01,20240415,2150,19.07,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,25,2,1.01,11493870,4607,336.28,2485,2535,2485,3230,1740,2485,2494.87,2.57,0,139,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,168,-119.52,1.10,12,0.07,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2440,2.87,20250304,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,45,2,1.81,11261170,4515,329.56,2485,2535,2485,3230,1740,2485,2494.17,2.57,0,139,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,169,-120.48,1.11,12,0.07,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3070,-17.59,20250121,2440,3.69,20250304,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,30,2,1.21,9284750,3732,272.41,2485,2525,2485,3230,1740,2485,2487.88,2.57,0,41,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,168,-119.76,1.10,12,0.06,-21.00,2287.00,3325,20240415,-24.36,2150,20241025,16.98,3070,-18.08,20250121,2440,3.07,20250304,3325,-24.36,20240415,2150,16.98,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,30,2,1.21,9232030,3711,270.88,2485,2525,2485,3230,1740,2485,2487.75,2.57,0,41,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,168,-119.76,1.10,12,0.06,-21.00,2287.00,3325,20240415,-24.36,2150,20241025,16.98,3070,-18.08,20250121,2440,3.07,20250304,3325,-24.36,20240415,2150,16.98,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,15,2,0.60,8790790,3536,258.10,2485,2500,2485,3230,1740,2485,2486.08,2.57,0,41,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,167,-119.05,1.09,12,0.05,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3070,-18.57,20250121,2440,2.46,20250304,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,100716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,10,2,0.40,8773290,3529,257.59,2485,2495,2485,3230,1740,2485,2486.06,2.57,0,41,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,167,-118.81,1.09,12,0.05,-21.00,2287.00,3325,20240415,-24.96,2150,20241025,16.05,3070,-18.73,20250121,2440,2.25,20250304,3325,-24.96,20240415,2150,16.05,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N +20250307,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,0,3,0.00,6967940,2804,204.67,2485,2485,2485,3230,1740,2485,2485.00,2.57,0,20,2525,2505,2495,2475,2465,2500,2470,33,745,500,1730,5,1,6678400,166,-118.33,1.09,12,0.04,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2440,1.84,20250304,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,171954,N,N,0,N,00,N 20250306,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-30,5,-1.19,3422930,1370,62.90,2515,2515,2485,3265,1765,2515,2498.49,2.45,0,13,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2440,1.84,20250304,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N 20250306,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-30,5,-1.19,3271345,1309,60.10,2515,2515,2485,3265,1765,2515,2499.12,2.45,0,13,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,166,-118.33,1.09,12,0.02,-21.00,2287.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2440,1.84,20250304,3325,-25.26,20240415,2150,15.58,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N 20250306,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-15,5,-0.60,1399360,557,25.57,2515,2515,2500,3265,1765,2515,2512.32,2.45,0,-12,2571,2542,2496,2467,2421,2557,2482,33,750,500,1760,5,1,6678400,167,-119.05,1.09,12,0.01,-21.00,2287.00,3325,20240415,-24.81,2150,20241025,16.28,3070,-18.57,20250121,2440,2.46,20250304,3325,-24.81,20240415,2150,16.28,20241025,0.00,N,096870,500,33 억,,163941,N,N,0,N,00,N diff --git a/097230/price/prices-20250301.csv b/097230/price/prices-20250301.csv index 722b17a57b98..7badeb82aac5 100644 --- a/097230/price/prices-20250301.csv +++ b/097230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,-280,5,-3.08,38309538875,4287501,45.56,9170,9390,8620,11800,6360,9080,8935.19,5.27,0,-153258,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7328,-6.43,2.14,12,5.15,-1369.00,4110.00,9900,20250306,-11.11,2180,20241031,303.67,9900,-11.11,20250306,5540,58.84,20250106,9900,-11.11,20250306,2180,303.67,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,2415,N,00,N +20250307,150721,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,-180,5,-1.98,36690145335,4104353,43.61,9170,9390,8620,11800,6360,9080,8939.04,5.27,0,-158993,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7411,-6.50,2.17,12,4.93,-1369.00,4110.00,9900,20250306,-10.10,2180,20241031,308.26,9900,-10.10,20250306,5540,60.65,20250106,9900,-10.10,20250306,2180,308.26,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,140719,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8850,-230,5,-2.53,33047865925,3695515,39.27,9170,9390,8620,11800,6360,9080,8942.39,5.27,0,-162802,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7370,-6.46,2.15,12,4.44,-1369.00,4110.00,9900,20250306,-10.61,2180,20241031,305.96,9900,-10.61,20250306,5540,59.75,20250106,9900,-10.61,20250306,2180,305.96,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,130720,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8810,-270,5,-2.97,29731343295,3323479,35.32,9170,9390,8620,11800,6360,9080,8945.51,5.27,0,-122291,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7336,-6.44,2.14,12,3.99,-1369.00,4110.00,9900,20250306,-11.01,2180,20241031,304.13,9900,-11.01,20250306,5540,59.03,20250106,9900,-11.01,20250306,2180,304.13,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,120720,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8780,-300,5,-3.30,28120111925,3140631,33.37,9170,9390,8620,11800,6360,9080,8953.31,5.27,0,-134465,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7311,-6.41,2.14,12,3.77,-1369.00,4110.00,9900,20250306,-11.31,2180,20241031,302.75,9900,-11.31,20250306,5540,58.48,20250106,9900,-11.31,20250306,2180,302.75,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,110719,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8850,-230,5,-2.53,25763210710,2873660,30.54,9170,9390,8620,11800,6360,9080,8964.96,5.27,0,-133508,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7370,-6.46,2.15,12,3.45,-1369.00,4110.00,9900,20250306,-10.61,2180,20241031,305.96,9900,-10.61,20250306,5540,59.75,20250106,9900,-10.61,20250306,2180,305.96,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,100716,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8850,-230,5,-2.53,21940823935,2441047,25.94,9170,9390,8620,11800,6360,9080,8987.97,5.27,0,-110155,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7370,-6.46,2.15,12,2.93,-1369.00,4110.00,9900,20250306,-10.61,2180,20241031,305.96,9900,-10.61,20250306,5540,59.75,20250106,9900,-10.61,20250306,2180,305.96,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N +20250307,090721,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,-380,5,-4.19,10610604730,1167692,12.41,9170,9390,8650,11800,6360,9080,9086.87,5.27,0,-74748,10353,9716,9263,8626,8173,9490,8400,4164,2720,5000,5440,10,1,83274281,7245,-6.36,2.12,12,1.40,-1369.00,4110.00,9900,20250306,-12.12,2180,20241031,299.08,9900,-12.12,20250306,5540,57.04,20250106,9900,-12.12,20250306,2180,299.08,20241031,0.00,N,097230,5000,4163 억,,4391076,N,N,1387,N,00,N 20250306,160715,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9080,10,2,0.11,87123700345,9355240,33.07,9260,9900,8810,11790,6350,9070,9313.03,5.12,0,109284,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7561,-6.63,2.21,12,11.23,-1369.00,4110.00,9900,20250306,-8.28,2180,20241031,316.51,9900,-8.28,20250306,5540,63.90,20250106,9900,-8.28,20250306,2180,316.51,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1387,N,00,N 20250306,150714,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8820,-250,5,-2.76,84431582345,9056199,32.01,9260,9900,8810,11790,6350,9070,9323.07,5.12,0,111144,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7345,-6.44,2.15,12,10.88,-1369.00,4110.00,9900,20250306,-10.91,2180,20241031,304.59,9900,-10.91,20250306,5540,59.21,20250106,9900,-10.91,20250306,2180,304.59,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N 20250306,140713,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8960,-110,5,-1.21,79198260255,8469135,29.94,9260,9900,8910,11790,6350,9070,9351.40,5.12,0,149339,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7461,-6.54,2.18,12,10.17,-1369.00,4110.00,9900,20250306,-9.49,2180,20241031,311.01,9900,-9.49,20250306,5540,61.73,20250106,9900,-9.49,20250306,2180,311.01,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N diff --git a/097520/price/prices-20250301.csv b/097520/price/prices-20250301.csv index e93e7e086f2d..a4e5b48dcc80 100644 --- a/097520/price/prices-20250301.csv +++ b/097520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,200,2,0.86,594743400,25485,82.51,23150,23500,22900,30150,16250,23200,23336.92,8.19,0,-89,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4207,15.07,1.26,12,0.14,1553.00,18503.00,28300,20240507,-17.31,16720,20241028,39.95,25150,-6.96,20250211,18990,23.22,20250102,28300,-17.31,20240507,16720,39.95,20241028,1.30,N,097520,500,91 억,,1473233,N,N,2,N,00,N +20250307,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,250,2,1.08,500683600,21464,69.49,23150,23500,22900,30150,16250,23200,23326.67,8.19,0,1296,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4216,15.10,1.27,12,0.12,1553.00,18503.00,28300,20240507,-17.14,16720,20241028,40.25,25150,-6.76,20250211,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,140719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,50,2,0.22,390556250,16763,54.27,23150,23500,22900,30150,16250,23200,23298.71,8.19,0,2910,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4180,14.97,1.26,12,0.09,1553.00,18503.00,28300,20240507,-17.84,16720,20241028,39.06,25150,-7.55,20250211,18990,22.43,20250102,28300,-17.84,20240507,16720,39.06,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,130720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,260705575,11208,36.29,23150,23500,22900,30150,16250,23200,23260.67,8.19,0,4344,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.06,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,234768375,10095,32.68,23150,23500,22900,30150,16250,23200,23255.91,8.19,0,3638,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.06,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,110719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,177628100,7641,24.74,23150,23500,22900,30150,16250,23200,23246.71,8.19,0,2784,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.04,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,100717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,200,2,0.86,119967150,5172,16.74,23150,23500,22900,30150,16250,23200,23195.50,8.19,0,2034,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4207,15.07,1.26,12,0.03,1553.00,18503.00,28300,20240507,-17.31,16720,20241028,39.95,25150,-6.96,20250211,18990,23.22,20250102,28300,-17.31,20240507,16720,39.95,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N +20250307,090722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,-200,5,-0.86,5106850,222,0.72,23150,23200,22900,30150,16250,23200,23003.83,8.19,0,28,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4135,14.81,1.24,12,0.00,1553.00,18503.00,28300,20240507,-18.73,16720,20241028,37.56,25150,-8.55,20250211,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N 20250306,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-50,5,-0.22,721632375,30884,94.15,23700,23750,23150,30200,16300,23250,23365.91,8.24,0,-6178,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4171,14.94,1.25,12,0.17,1553.00,18503.00,28300,20240507,-18.02,16720,20241028,38.76,25150,-7.75,20250211,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.32,N,097520,500,91 억,,1481036,N,N,8,N,00,N 20250306,150714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23275,25,2,0.11,675433175,28895,88.09,23700,23750,23150,30200,16300,23250,23375.43,8.24,0,-5637,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4184,14.99,1.26,12,0.16,1553.00,18503.00,28300,20240507,-17.76,16720,20241028,39.20,25150,-7.46,20250211,18990,22.56,20250102,28300,-17.76,20240507,16720,39.20,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N 20250306,140714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,100,2,0.43,447498550,19141,58.35,23700,23750,23150,30200,16300,23250,23379.06,8.24,0,-3251,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4198,15.04,1.26,12,0.11,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N diff --git a/097780/price/prices-20250301.csv b/097780/price/prices-20250301.csv index 7928317a0fcc..c7585c2d8b55 100644 --- a/097780/price/prices-20250301.csv +++ b/097780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,9248675,9883,36.33,932,960,930,1222,658,940,935.82,0.49,0,1911,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,0,3,0.00,8448561,9030,33.20,932,960,930,1222,658,940,935.61,0.49,0,2101,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.55,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,0,3,0.00,8054439,8610,31.65,932,960,930,1222,658,940,935.47,0.49,0,2101,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.55,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,130720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,941,1,2,0.11,7829755,8371,30.78,932,960,930,1222,658,940,935.34,0.49,0,2098,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.45,680,20241209,38.38,1071,-12.14,20250124,860,9.42,20250109,1100,-14.45,20240729,680,38.38,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,939,-1,5,-0.11,6113460,6545,24.06,932,960,930,1222,658,940,934.07,0.49,0,1890,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,636,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.64,680,20241209,38.09,1071,-12.32,20250124,860,9.19,20250109,1100,-14.64,20240729,680,38.09,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,4511273,4837,17.78,932,960,930,1222,658,940,932.66,0.49,0,1890,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,100717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,4190700,4495,16.53,932,960,930,1222,658,940,932.30,0.49,0,1894,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N +20250307,090722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,6,2,0.64,3341860,3590,13.20,932,960,930,1222,658,940,930.88,0.49,0,1901,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,641,3.81,0.24,12,0.01,248.00,4012.00,1100,20240729,-14.00,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N 20250306,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,-15,5,-1.57,25802086,27150,29.96,955,977,940,1241,669,955,950.35,0.49,0,-919,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,637,3.79,0.23,12,0.04,248.00,4012.00,1142,20240222,-17.69,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N 20250306,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,-9,5,-0.94,24667269,25943,28.63,955,977,940,1241,669,955,950.83,0.49,0,-880,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,641,3.81,0.24,12,0.04,248.00,4012.00,1142,20240222,-17.16,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N 20250306,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-1,5,-0.10,19742168,20721,22.86,955,977,946,1241,669,955,952.76,0.49,0,-739,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,646,3.85,0.24,12,0.03,248.00,4012.00,1142,20240222,-16.46,680,20241209,40.29,1071,-10.92,20250124,860,10.93,20250109,1100,-13.27,20240729,680,40.29,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N diff --git a/097800/price/prices-20250301.csv b/097800/price/prices-20250301.csv index 2b2e1a658526..469fb78e9127 100644 --- a/097800/price/prices-20250301.csv +++ b/097800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-1,5,-0.15,298496240,438778,56.84,676,690,667,887,479,683,680.29,0.55,0,-1206,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,794,-1.33,0.95,12,0.38,-514.00,721.00,2195,20240801,-68.93,553,20241210,23.33,923,-26.11,20250109,603,13.10,20250102,2195,-68.93,20240801,553,23.33,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,5,2,0.73,284287527,418019,54.15,676,690,667,887,479,683,680.08,0.55,0,-1212,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,801,-1.34,0.95,12,0.36,-514.00,721.00,2195,20240801,-68.66,553,20241210,24.41,923,-25.46,20250109,603,14.10,20250102,2195,-68.66,20240801,553,24.41,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,2,2,0.29,188654538,277791,35.99,676,690,667,887,479,683,679.12,0.55,0,2781,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,798,-1.33,0.95,12,0.24,-514.00,721.00,2195,20240801,-68.79,553,20241210,23.87,923,-25.79,20250109,603,13.60,20250102,2195,-68.79,20240801,553,23.87,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-4,5,-0.59,159018078,234416,30.37,676,690,667,887,479,683,678.36,0.55,0,19279,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,791,-1.32,0.94,12,0.20,-514.00,721.00,2195,20240801,-69.07,553,20241210,22.78,923,-26.44,20250109,603,12.60,20250102,2195,-69.07,20240801,553,22.78,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-3,5,-0.44,106257183,156109,20.22,676,690,667,887,479,683,680.66,0.55,0,-5544,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,792,-1.32,0.94,12,0.13,-514.00,721.00,2195,20240801,-69.02,553,20241210,22.97,923,-26.33,20250109,603,12.77,20250102,2195,-69.02,20240801,553,22.97,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-2,5,-0.29,92706466,136195,17.64,676,690,667,887,479,683,680.69,0.55,0,-4241,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,793,-1.32,0.94,12,0.12,-514.00,721.00,2195,20240801,-68.97,553,20241210,23.15,923,-26.22,20250109,603,12.94,20250102,2195,-68.97,20240801,553,23.15,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,2,2,0.29,66001176,97122,12.58,676,690,667,887,479,683,679.57,0.55,0,-10016,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,798,-1.33,0.95,12,0.08,-514.00,721.00,2195,20240801,-68.79,553,20241210,23.87,923,-25.79,20250109,603,13.60,20250102,2195,-68.79,20240801,553,23.87,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N +20250307,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-3,5,-0.44,23597149,34967,4.53,676,682,667,887,479,683,674.84,0.55,0,-607,727,705,693,671,659,699,665,582,204,500,470,1,1,116450229,792,-1.32,0.94,12,0.03,-514.00,721.00,2195,20240801,-69.02,553,20241210,22.97,923,-26.33,20250109,603,12.77,20250102,2195,-69.02,20240801,553,22.97,20241210,0.54,N,097800,500,582 억,,646221,N,N,0,N,00,N 20250306,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-23,5,-3.26,498352689,722538,138.67,705,715,681,917,495,706,689.73,0.60,0,-84301,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,795,-1.33,0.95,12,0.62,-514.00,721.00,2195,20240801,-68.88,553,20241210,23.51,923,-26.00,20250109,603,13.27,20250102,2195,-68.88,20240801,553,23.51,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N 20250306,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-25,5,-3.54,481838091,698333,134.03,705,715,681,917,495,706,689.98,0.60,0,-80278,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,793,-1.32,0.94,12,0.60,-514.00,721.00,2195,20240801,-68.97,553,20241210,23.15,923,-26.22,20250109,603,12.94,20250102,2195,-68.97,20240801,553,23.15,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N 20250306,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-23,5,-3.26,447970263,648693,124.50,705,715,681,917,495,706,690.57,0.60,0,-78387,731,718,704,691,677,711,684,582,211,500,490,1,1,116450229,795,-1.33,0.95,12,0.56,-514.00,721.00,2195,20240801,-68.88,553,20241210,23.51,923,-26.00,20250109,603,13.27,20250102,2195,-68.88,20240801,553,23.51,20241210,0.52,N,097800,500,582 억,,697942,N,N,0,N,00,N diff --git a/097870/price/prices-20250301.csv b/097870/price/prices-20250301.csv index 8fbcf6ed4f9f..37d7f12f6ca7 100644 --- a/097870/price/prices-20250301.csv +++ b/097870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-190,5,-2.97,350344920,55791,137.58,6300,6410,6210,8320,4480,6400,6279.65,1.98,0,-11590,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,527,11.74,0.66,06,0.66,529.00,9431.00,10470,20241218,-40.69,5170,20241209,20.12,8080,-23.14,20250115,6110,1.64,20250304,10470,-40.69,20241218,5170,20.12,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-170,5,-2.66,306240740,48710,120.11,6300,6410,6220,8320,4480,6400,6287.02,1.98,0,-10018,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,529,11.78,0.66,06,0.57,529.00,9431.00,10470,20241218,-40.50,5170,20241209,20.50,8080,-22.90,20250115,6110,1.96,20250304,10470,-40.50,20241218,5170,20.50,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-90,5,-1.41,103565430,16298,40.19,6300,6410,6300,8320,4480,6400,6354.49,1.98,0,-4855,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,536,11.93,0.67,06,0.19,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6110,3.27,20250304,10470,-39.73,20241218,5170,22.05,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-50,5,-0.78,60229190,9474,23.36,6300,6410,6300,8320,4480,6400,6357.31,1.98,0,1,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,539,12.00,0.67,06,0.11,529.00,9431.00,10470,20241218,-39.35,5170,20241209,22.82,8080,-21.41,20250115,6110,3.93,20250304,10470,-39.35,20241218,5170,22.82,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,55251530,8691,21.43,6300,6410,6300,8320,4480,6400,6357.33,1.98,0,513,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.10,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,110720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-30,5,-0.47,49015660,7713,19.02,6300,6400,6300,8320,4480,6400,6354.94,1.98,0,1204,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,541,12.04,0.68,06,0.09,529.00,9431.00,10470,20241218,-39.16,5170,20241209,23.21,8080,-21.16,20250115,6110,4.26,20250304,10470,-39.16,20241218,5170,23.21,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,100717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,45244510,7122,17.56,6300,6400,6300,8320,4480,6400,6352.78,1.98,0,1076,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.08,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N +20250307,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-50,5,-0.78,12343020,1959,4.83,6300,6370,6300,8320,4480,6400,6300.67,1.98,0,506,6540,6470,6400,6330,6260,6505,6365,42,1920,500,3960,10,1,8490000,539,12.00,0.67,06,0.02,529.00,9431.00,10470,20241218,-39.35,5170,20241209,22.82,8080,-21.41,20250115,6110,3.93,20250304,10470,-39.35,20241218,5170,22.82,20241209,5.22,N,097870,500,42 억,,168010,N,N,0,N,00,N 20250306,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,249180540,38958,111.16,6360,6470,6330,8320,4480,6400,6396.13,2.07,0,-7917,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.46,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N 20250306,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,244894500,38288,109.25,6360,6470,6330,8320,4480,6400,6396.12,2.07,0,-7960,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.45,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N 20250306,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,30,2,0.47,223672775,34966,99.77,6360,6470,6330,8320,4480,6400,6396.86,2.07,0,-8412,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,546,12.16,0.68,06,0.41,529.00,9431.00,10470,20241218,-38.59,5170,20241209,24.37,8080,-20.42,20250115,6110,5.24,20250304,10470,-38.59,20241218,5170,24.37,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N diff --git a/097950/price/prices-20250301.csv b/097950/price/prices-20250301.csv index 8af7d39e2585..b57b0b05914e 100644 --- a/097950/price/prices-20250301.csv +++ b/097950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262000,4500,2,1.75,44818384250,170970,111.57,258000,266500,253500,334500,180500,257500,262158.74,22.53,0,-4443,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39442,11.12,0.59,12,1.14,23559.00,442682.00,407500,20240626,-35.71,232500,20250123,12.69,266500,-1.69,20250307,232500,12.69,20250123,407500,-35.71,20240626,232500,12.69,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,72,N,00,N +20250307,150722,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262000,4500,2,1.75,42414859250,161782,105.57,258000,266500,253500,334500,180500,257500,262190.90,22.53,0,-7399,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39442,11.12,0.59,12,1.07,23559.00,442682.00,407500,20240626,-35.71,232500,20250123,12.69,266500,-1.69,20250307,232500,12.69,20250123,407500,-35.71,20240626,232500,12.69,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,140720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,262500,5000,2,1.94,36733782750,140152,91.46,258000,266500,253500,334500,180500,257500,262120.04,22.53,0,-1272,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39517,11.14,0.59,12,0.93,23559.00,442682.00,407500,20240626,-35.58,232500,20250123,12.90,266500,-1.50,20250307,232500,12.90,20250123,407500,-35.58,20240626,232500,12.90,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,130721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,263000,5500,2,2.14,31980708000,122121,79.69,258000,266500,253500,334500,180500,257500,261899.56,22.53,0,4255,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39593,11.16,0.59,12,0.81,23559.00,442682.00,407500,20240626,-35.46,232500,20250123,13.12,266500,-1.31,20250307,232500,13.12,20250123,407500,-35.46,20240626,232500,13.12,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,120721,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,263000,5500,2,2.14,29029103000,110888,72.36,258000,266500,253500,334500,180500,257500,261811.70,22.53,0,7415,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39593,11.16,0.59,12,0.74,23559.00,442682.00,407500,20240626,-35.46,232500,20250123,13.12,266500,-1.31,20250307,232500,13.12,20250123,407500,-35.46,20240626,232500,13.12,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,110720,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,264000,6500,2,2.52,23518902000,90023,58.75,258000,266500,253500,334500,180500,257500,261280.40,22.53,0,12625,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39743,11.21,0.60,12,0.60,23559.00,442682.00,407500,20240626,-35.21,232500,20250123,13.55,266500,-0.94,20250307,232500,13.55,20250123,407500,-35.21,20240626,232500,13.55,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,100718,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,260000,2500,2,0.97,17834670500,68417,44.65,258000,266500,253500,334500,180500,257500,260705.05,22.53,0,12781,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,39141,11.04,0.59,12,0.45,23559.00,442682.00,407500,20240626,-36.20,232500,20250123,11.83,266500,-2.44,20250307,232500,11.83,20250123,407500,-36.20,20240626,232500,11.83,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N +20250307,090723,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,253500,-4000,5,-1.55,3031041000,11850,7.73,258000,258000,253500,334500,180500,257500,255689.31,22.53,0,2607,267500,262500,253000,248000,238500,265000,250500,753,77000,5000,195700,500,1,15054186,38162,10.76,0.57,12,0.08,23559.00,442682.00,407500,20240626,-37.79,232500,20250123,9.03,258000,0.00,20250306,232500,9.03,20250123,407500,-37.79,20240626,232500,9.03,20250123,0.58,N,097950,5000,752 억,,3392228,N,N,79,N,00,N 20250306,160717,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,38506440000,152547,234.86,244000,258000,243500,315500,170500,243000,252407.12,22.13,0,59076,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,1.01,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,79,N,00,N 20250306,150715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,257500,14500,2,5.97,35902492000,142427,219.28,244000,258000,243500,315500,170500,243000,252076.51,22.13,0,57077,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38765,10.93,0.58,12,0.95,23559.00,442682.00,407500,20240626,-36.81,232500,20250123,10.75,258000,-0.19,20250306,232500,10.75,20250123,407500,-36.81,20240626,232500,10.75,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N 20250306,140715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,255500,12500,2,5.14,28979755000,115438,177.73,244000,256500,243500,315500,170500,243000,251041.80,22.13,0,51330,247000,245000,242500,240500,238000,246000,241500,753,72500,5000,184680,500,1,15054186,38463,10.85,0.58,12,0.77,23559.00,442682.00,407500,20240626,-37.30,232500,20250123,9.89,256500,-0.39,20250306,232500,9.89,20250123,407500,-37.30,20240626,232500,9.89,20250123,0.61,N,097950,5000,752 억,,3331083,N,N,376,N,00,N diff --git a/098120/price/prices-20250301.csv b/098120/price/prices-20250301.csv index 8153261b786f..c786a019a7ba 100644 --- a/098120/price/prices-20250301.csv +++ b/098120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-280,5,-3.15,1128189400,129893,86.85,8880,8880,8520,11540,6220,8880,8685.96,10.77,0,-16186,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,715,9.66,1.30,12,1.56,890.00,6629.00,11700,20240308,-26.50,4245,20241209,102.59,9870,-12.87,20250219,5050,70.30,20250102,11700,-26.50,20240308,4245,102.59,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-340,5,-3.83,1055681845,121434,81.19,8880,8880,8520,11540,6220,8880,8693.46,10.77,0,-15624,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,710,9.60,1.29,12,1.46,890.00,6629.00,11700,20240308,-27.01,4245,20241209,101.18,9870,-13.48,20250219,5050,69.11,20250102,11700,-27.01,20240308,4245,101.18,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-140,5,-1.58,645542005,73735,49.30,8880,8880,8580,11540,6220,8880,8754.89,10.77,0,-2591,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,727,9.82,1.32,12,0.89,890.00,6629.00,11700,20240308,-25.30,4245,20241209,105.89,9870,-11.45,20250219,5050,73.07,20250102,11700,-25.30,20240308,4245,105.89,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-120,5,-1.35,452936055,51720,34.58,8880,8880,8580,11540,6220,8880,8757.46,10.77,0,-654,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,728,9.84,1.32,12,0.62,890.00,6629.00,11700,20240308,-25.13,4245,20241209,106.36,9870,-11.25,20250219,5050,73.47,20250102,11700,-25.13,20240308,4245,106.36,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-170,5,-1.91,392556295,44808,29.96,8880,8880,8580,11540,6220,8880,8760.85,10.77,0,988,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,724,9.79,1.31,12,0.54,890.00,6629.00,11700,20240308,-25.56,4245,20241209,105.18,9870,-11.75,20250219,5050,72.48,20250102,11700,-25.56,20240308,4245,105.18,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-80,5,-0.90,290905715,33145,22.16,8880,8880,8580,11540,6220,8880,8776.76,10.77,0,3045,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,732,9.89,1.33,12,0.40,890.00,6629.00,11700,20240308,-24.79,4245,20241209,107.30,9870,-10.84,20250219,5050,74.26,20250102,11700,-24.79,20240308,4245,107.30,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-70,5,-0.79,149330505,17026,11.38,8880,8880,8580,11540,6220,8880,8770.73,10.77,0,1916,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,732,9.90,1.33,12,0.20,890.00,6629.00,11700,20240308,-24.70,4245,20241209,107.54,9870,-10.74,20250219,5050,74.46,20250102,11700,-24.70,20240308,4245,107.54,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N +20250307,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,-110,5,-1.24,50009250,5724,3.83,8880,8880,8580,11540,6220,8880,8736.77,10.77,0,1678,9393,9136,8963,8706,8533,9050,8620,42,2660,500,6210,10,1,8312766,729,9.85,1.32,12,0.07,890.00,6629.00,11700,20240308,-25.04,4245,20241209,106.60,9870,-11.14,20250219,5050,73.66,20250102,11700,-25.04,20240308,4245,106.60,20241209,5.18,N,098120,500,41 억,,895340,N,N,0,N,00,N 20250306,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-150,5,-1.66,1303717625,145347,71.80,9100,9220,8790,11730,6330,9030,8969.90,10.92,0,-12169,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,738,9.98,1.34,12,1.75,890.00,6629.00,11700,20240308,-24.10,4245,20241209,109.19,9870,-10.03,20250219,5050,75.84,20250102,11700,-24.10,20240308,4245,109.19,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N 20250306,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-130,5,-1.44,1165595585,129733,64.09,9100,9220,8850,11730,6330,9030,8984.57,10.92,0,-14727,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,740,10.00,1.34,12,1.56,890.00,6629.00,11700,20240308,-23.93,4245,20241209,109.66,9870,-9.83,20250219,5050,76.24,20250102,11700,-23.93,20240308,4245,109.66,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N 20250306,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-80,5,-0.89,1000329925,111256,54.96,9100,9220,8850,11730,6330,9030,8991.24,10.92,0,-9065,9576,9302,9106,8832,8636,9205,8735,42,2700,500,6320,10,1,8312766,744,10.06,1.35,12,1.34,890.00,6629.00,11700,20240308,-23.50,4245,20241209,110.84,9870,-9.32,20250219,5050,77.23,20250102,11700,-23.50,20240308,4245,110.84,20241209,4.99,N,098120,500,41 억,,907509,N,N,0,N,00,N diff --git a/098460/price/prices-20250301.csv b/098460/price/prices-20250301.csv index ab8b5cc67e0a..80e3737f27c0 100644 --- a/098460/price/prices-20250301.csv +++ b/098460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16370,140,2,0.86,32449821135,2010690,83.57,15800,16490,15800,21050,11370,16230,16138.36,22.01,0,314170,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11239,51.32,3.24,12,2.93,319.00,5047.00,24050,20240223,-31.93,7610,20241209,115.11,22250,-26.43,20250218,8150,100.86,20250102,22250,-26.43,20250218,7610,115.11,20241209,2.52,N,098460,100,68 억,,15109723,N,N,1942,N,00,N +20250307,150723,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16280,50,2,0.31,28140374950,1747550,72.63,15800,16360,15800,21050,11370,16230,16102.76,22.01,0,330438,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11177,51.03,3.23,12,2.55,319.00,5047.00,24050,20240223,-32.31,7610,20241209,113.93,22250,-26.83,20250218,8150,99.75,20250102,22250,-26.83,20250218,7610,113.93,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,140721,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16090,-140,5,-0.86,22978690645,1428930,59.39,15800,16360,15800,21050,11370,16230,16081.04,22.01,0,268986,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11047,50.44,3.19,12,2.08,319.00,5047.00,24050,20240223,-33.10,7610,20241209,111.43,22250,-27.69,20250218,8150,97.42,20250102,22250,-27.69,20250218,7610,111.43,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,130722,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16150,-80,5,-0.49,18757607565,1168225,48.55,15800,16360,15800,21050,11370,16230,16056.50,22.01,0,260472,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11088,50.63,3.20,12,1.70,319.00,5047.00,24050,20240223,-32.85,7610,20241209,112.22,22250,-27.42,20250218,8150,98.16,20250102,22250,-27.42,20250218,7610,112.22,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,120722,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16010,-220,5,-1.36,16576782000,1032560,42.91,15800,16360,15800,21050,11370,16230,16054.06,22.01,0,210808,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,10992,50.19,3.17,12,1.50,319.00,5047.00,24050,20240223,-33.43,7610,20241209,110.38,22250,-28.04,20250218,8150,96.44,20250102,22250,-28.04,20250218,7610,110.38,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,110721,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,15940,-290,5,-1.79,13998162590,871060,36.20,15800,16360,15800,21050,11370,16230,16070.26,22.01,0,172969,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,10944,49.97,3.16,12,1.27,319.00,5047.00,24050,20240223,-33.72,7610,20241209,109.46,22250,-28.36,20250218,8150,95.58,20250102,22250,-28.36,20250218,7610,109.46,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,100718,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16080,-150,5,-0.92,8865843760,549990,22.86,15800,16360,15800,21050,11370,16230,16120.00,22.01,0,89371,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11040,50.41,3.19,12,0.80,319.00,5047.00,24050,20240223,-33.14,7610,20241209,111.30,22250,-27.73,20250218,8150,97.30,20250102,22250,-27.73,20250218,7610,111.30,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N +20250307,090723,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16090,-140,5,-0.86,2532253955,158886,6.60,15800,16160,15800,21050,11370,16230,15937.49,22.01,0,67048,17570,16900,16500,15830,15430,16700,15630,69,4820,100,11680,10,1,68654755,11047,50.44,3.19,12,0.23,319.00,5047.00,24050,20240223,-33.10,7610,20241209,111.43,22250,-27.69,20250218,8150,97.42,20250102,22250,-27.69,20250218,7610,111.43,20241209,2.52,N,098460,100,68 억,,15109723,N,N,57330,N,00,N 20250306,160717,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16230,-620,5,-3.68,38954190550,2363438,87.49,16860,17170,16100,21900,11800,16850,16482.28,21.34,0,486652,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11143,50.88,3.22,12,3.44,319.00,5047.00,24050,20240223,-32.52,7610,20241209,113.27,22250,-27.06,20250218,8150,99.14,20250102,22250,-27.06,20250218,7610,113.27,20241209,2.51,N,098460,100,68 억,,14647723,N,N,57330,N,00,N 20250306,150716,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16150,-700,5,-4.15,35533445925,2152015,79.66,16860,17170,16100,21900,11800,16850,16511.66,21.34,0,390509,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11088,50.63,3.20,12,3.13,319.00,5047.00,24050,20240223,-32.85,7610,20241209,112.22,22250,-27.42,20250218,8150,98.16,20250102,22250,-27.42,20250218,7610,112.22,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N 20250306,140715,55,50.00,KSQ150,,기계·장비,N,N,N,Y,50,N,16360,-490,5,-2.91,29273786350,1766800,65.40,16860,17170,16130,21900,11800,16850,16568.77,21.34,0,257129,17590,17220,16900,16530,16210,17405,16715,69,5050,100,12130,10,1,68654755,11232,51.29,3.24,12,2.57,319.00,5047.00,24050,20240223,-31.98,7610,20241209,114.98,22250,-26.47,20250218,8150,100.74,20250102,22250,-26.47,20250218,7610,114.98,20241209,2.51,N,098460,100,68 억,,14647723,N,N,4899,N,00,N diff --git a/098660/price/prices-20250301.csv b/098660/price/prices-20250301.csv index 590e0d133f98..638c7405cfbc 100644 --- a/098660/price/prices-20250301.csv +++ b/098660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160719,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-5,5,-0.19,148277990,59007,445.74,2565,2580,2450,3345,1805,2575,2512.89,0.17,0,-1616,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,321,15.86,1.01,12,0.47,162.00,2541.00,3650,20241007,-29.59,1760,20240806,46.02,3005,-14.48,20250210,2415,6.42,20250131,3650,-29.59,20241007,1760,46.02,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,150723,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-40,5,-1.55,122885010,49074,370.71,2565,2575,2450,3345,1805,2575,2504.08,0.17,0,-1175,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,317,15.65,1.00,12,0.39,162.00,2541.00,3650,20241007,-30.55,1760,20240806,44.03,3005,-15.64,20250210,2415,4.97,20250131,3650,-30.55,20241007,1760,44.03,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,140721,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,-70,5,-2.72,74401705,29572,223.39,2565,2575,2475,3345,1805,2575,2515.95,0.17,0,-1040,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,313,15.46,0.99,12,0.24,162.00,2541.00,3650,20241007,-31.37,1760,20240806,42.33,3005,-16.64,20250210,2415,3.73,20250131,3650,-31.37,20241007,1760,42.33,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,130722,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,-65,5,-2.52,60081620,23901,180.55,2565,2575,2475,3345,1805,2575,2513.77,0.17,0,2412,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,314,15.49,0.99,12,0.19,162.00,2541.00,3650,20241007,-31.23,1760,20240806,42.61,3005,-16.47,20250210,2415,3.93,20250131,3650,-31.23,20241007,1760,42.61,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,120722,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-40,5,-1.55,26224800,10304,77.84,2565,2575,2500,3345,1805,2575,2545.11,0.17,0,-1252,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,317,15.65,1.00,12,0.08,162.00,2541.00,3650,20241007,-30.55,1760,20240806,44.03,3005,-15.64,20250210,2415,4.97,20250131,3650,-30.55,20241007,1760,44.03,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,110721,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-25,5,-0.97,20078125,7886,59.57,2565,2575,2500,3345,1805,2575,2546.05,0.17,0,-941,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,319,15.74,1.00,12,0.06,162.00,2541.00,3650,20241007,-30.14,1760,20240806,44.89,3005,-15.14,20250210,2415,5.59,20250131,3650,-30.14,20241007,1760,44.89,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,100718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,-15,5,-0.58,13252845,5218,39.42,2565,2570,2500,3345,1805,2575,2539.83,0.17,0,-918,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,320,15.80,1.01,12,0.04,162.00,2541.00,3650,20241007,-29.86,1760,20240806,45.45,3005,-14.81,20250210,2415,6.00,20250131,3650,-29.86,20241007,1760,45.45,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N +20250307,090724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2565,-10,5,-0.39,779730,304,2.30,2565,2565,2555,3345,1805,2575,2564.90,0.17,0,-22,2631,2602,2551,2522,2471,2577,2497,63,770,500,1750,5,1,12500976,321,15.83,1.01,12,0.00,162.00,2541.00,3650,20241007,-29.73,1760,20240806,45.74,3005,-14.64,20250210,2415,6.21,20250131,3650,-29.73,20241007,1760,45.74,20240806,0.03,N,098660,500,62 억,,21506,N,N,0,N,00,N 20250306,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-5,5,-0.19,33530070,13238,125.35,2580,2580,2500,3350,1810,2580,2532.87,0.14,0,-806,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,322,15.90,1.01,12,0.11,162.00,2541.00,3650,20241007,-29.45,1760,20240806,46.31,3005,-14.31,20250210,2415,6.63,20250131,3650,-29.45,20241007,1760,46.31,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N 20250306,150716,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-10,5,-0.39,32400605,12799,121.19,2580,2580,2500,3350,1810,2580,2531.50,0.14,0,-623,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,321,15.86,1.01,12,0.10,162.00,2541.00,3650,20241007,-29.59,1760,20240806,46.02,3005,-14.48,20250210,2415,6.42,20250131,3650,-29.59,20241007,1760,46.02,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N 20250306,140715,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-5,5,-0.19,30831175,12178,115.31,2580,2580,2500,3350,1810,2580,2531.71,0.14,0,-547,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,322,15.90,1.01,12,0.10,162.00,2541.00,3650,20241007,-29.45,1760,20240806,46.31,3005,-14.31,20250210,2415,6.63,20250131,3650,-29.45,20241007,1760,46.31,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N diff --git a/099190/price/prices-20250301.csv b/099190/price/prices-20250301.csv index 4973be46fee6..d2cffeb9ae6f 100644 --- a/099190/price/prices-20250301.csv +++ b/099190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15760,-560,5,-3.43,1478762250,92898,169.31,16500,16540,15760,21200,11430,16320,15918.13,25.41,0,-44982,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4356,116.74,1.52,12,0.34,135.00,10341.00,23000,20240223,-31.48,14520,20240909,8.54,19300,-18.34,20250205,14880,5.91,20250102,22850,-31.03,20240710,14520,8.54,20240909,3.33,N,099190,500,138 억,,7024732,N,N,14,N,00,N +20250307,150723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15780,-540,5,-3.31,1382666405,86806,158.21,16500,16540,15770,21200,11430,16320,15928.24,25.41,0,-41573,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4362,116.89,1.53,12,0.31,135.00,10341.00,23000,20240223,-31.39,14520,20240909,8.68,19300,-18.24,20250205,14880,6.05,20250102,22850,-30.94,20240710,14520,8.68,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,140721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15790,-530,5,-3.25,1198834385,75170,137.00,16500,16540,15770,21200,11430,16320,15948.31,25.41,0,-36383,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4365,116.96,1.53,12,0.27,135.00,10341.00,23000,20240223,-31.35,14520,20240909,8.75,19300,-18.19,20250205,14880,6.12,20250102,22850,-30.90,20240710,14520,8.75,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,130722,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15870,-450,5,-2.76,957535080,59918,109.20,16500,16540,15800,21200,11430,16320,15980.76,25.41,0,-26997,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4387,117.56,1.53,12,0.22,135.00,10341.00,23000,20240223,-31.00,14520,20240909,9.30,19300,-17.77,20250205,14880,6.65,20250102,22850,-30.55,20240710,14520,9.30,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,120723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15890,-430,5,-2.63,700066560,43671,79.59,16500,16540,15860,21200,11430,16320,16030.47,25.41,0,-24800,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4392,117.70,1.54,12,0.16,135.00,10341.00,23000,20240223,-30.91,14520,20240909,9.44,19300,-17.67,20250205,14880,6.79,20250102,22850,-30.46,20240710,14520,9.44,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,110721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16060,-260,5,-1.59,492696655,30677,55.91,16500,16540,15860,21200,11430,16320,16060.78,25.41,0,-21295,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4439,118.96,1.55,12,0.11,135.00,10341.00,23000,20240223,-30.17,14520,20240909,10.61,19300,-16.79,20250205,14880,7.93,20250102,22850,-29.72,20240710,14520,10.61,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,100719,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16030,-290,5,-1.78,359182970,22337,40.71,16500,16540,15860,21200,11430,16320,16080.18,25.41,0,-17511,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4431,118.74,1.55,12,0.08,135.00,10341.00,23000,20240223,-30.30,14520,20240909,10.40,19300,-16.94,20250205,14880,7.73,20250102,22850,-29.85,20240710,14520,10.40,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N +20250307,090724,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16150,-170,5,-1.04,106479080,6526,11.89,16500,16540,16120,21200,11430,16320,16316.13,25.41,0,-4953,16620,16470,16250,16100,15880,16545,16175,138,4880,500,11750,10,1,27641273,4464,119.63,1.56,12,0.02,135.00,10341.00,23000,20240223,-29.78,14520,20240909,11.23,19300,-16.32,20250205,14880,8.53,20250102,22850,-29.32,20240710,14520,11.23,20240909,3.33,N,099190,500,138 억,,7024732,N,N,7,N,00,N 20250306,160718,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,240,2,1.49,888390320,54818,112.87,16260,16400,16030,20900,11260,16080,16206.17,25.41,0,2114,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4511,120.89,1.58,12,0.20,135.00,10341.00,23000,20240223,-29.04,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,22850,-28.58,20240710,14520,12.40,20240909,3.39,N,099190,500,138 억,,7024680,N,N,7,N,00,N 20250306,150716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16250,170,2,1.06,828757790,51158,105.34,16260,16400,16030,20900,11260,16080,16199.96,25.41,0,1863,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4492,120.37,1.57,12,0.19,135.00,10341.00,23000,20240223,-29.35,14520,20240909,11.91,19300,-15.80,20250205,14880,9.21,20250102,22850,-28.88,20240710,14520,11.91,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N 20250306,140716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,240,2,1.49,731148990,45158,92.98,16260,16400,16030,20900,11260,16080,16190.91,25.41,0,5778,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4511,120.89,1.58,12,0.16,135.00,10341.00,23000,20240223,-29.04,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,22850,-28.58,20240710,14520,12.40,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N diff --git a/099220/price/prices-20250301.csv b/099220/price/prices-20250301.csv index f74c04b71080..051e23ff318f 100644 --- a/099220/price/prices-20250301.csv +++ b/099220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1113,-13,5,-1.15,226126968,202289,109.91,1106,1135,1102,1463,789,1126,1117.84,0.70,0,-264,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,625,-7.18,0.67,12,0.36,-155.00,1661.00,2350,20240523,-52.64,981,20241204,13.46,1274,-12.64,20250227,1092,1.92,20250102,2350,-52.64,20240523,981,13.46,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,150724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,-11,5,-0.98,213008174,190517,103.52,1106,1135,1102,1463,789,1126,1118.05,0.70,0,-1832,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,626,-7.19,0.67,12,0.34,-155.00,1661.00,2350,20240523,-52.55,981,20241204,13.66,1274,-12.48,20250227,1092,2.11,20250102,2350,-52.55,20240523,981,13.66,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,140721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,-6,5,-0.53,146153557,130792,71.06,1106,1135,1102,1463,789,1126,1117.45,0.70,0,7531,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,629,-7.23,0.67,12,0.23,-155.00,1661.00,2350,20240523,-52.34,981,20241204,14.17,1274,-12.09,20250227,1092,2.56,20250102,2350,-52.34,20240523,981,14.17,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,130723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1121,-5,5,-0.44,131850992,118050,64.14,1106,1135,1102,1463,789,1126,1116.91,0.70,0,5201,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,630,-7.23,0.67,12,0.21,-155.00,1661.00,2350,20240523,-52.30,981,20241204,14.27,1274,-12.01,20250227,1092,2.66,20250102,2350,-52.30,20240523,981,14.27,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,120723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-7,5,-0.62,114107249,102199,55.53,1106,1135,1102,1463,789,1126,1116.52,0.70,0,5222,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,629,-7.22,0.67,12,0.18,-155.00,1661.00,2350,20240523,-52.38,981,20241204,14.07,1274,-12.17,20250227,1092,2.47,20250102,2350,-52.38,20240523,981,14.07,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,110722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1134,8,2,0.71,93599838,83948,45.61,1106,1135,1102,1463,789,1126,1114.97,0.70,0,14462,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,637,-7.32,0.68,12,0.15,-155.00,1661.00,2350,20240523,-51.74,981,20241204,15.60,1274,-10.99,20250227,1092,3.85,20250102,2350,-51.74,20240523,981,15.60,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,100719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,-6,5,-0.53,66386983,59816,32.50,1106,1124,1102,1463,789,1126,1109.85,0.70,0,9801,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,629,-7.23,0.67,12,0.11,-155.00,1661.00,2350,20240523,-52.34,981,20241204,14.17,1274,-12.09,20250227,1092,2.56,20250102,2350,-52.34,20240523,981,14.17,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N +20250307,090724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1107,-19,5,-1.69,5495767,4965,2.70,1106,1124,1106,1463,789,1126,1106.90,0.70,0,-538,1155,1140,1129,1114,1103,1135,1109,281,337,500,720,1,1,56171811,622,-7.14,0.67,12,0.01,-155.00,1661.00,2350,20240523,-52.89,981,20241204,12.84,1274,-13.11,20250227,1092,1.37,20250102,2350,-52.89,20240523,981,12.84,20241204,2.07,N,099220,500,280 억,,392435,N,N,14,N,00,N 20250306,160718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,201352394,178806,92.17,1132,1144,1118,1478,796,1137,1126.09,0.70,0,-32830,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.32,-155.00,1661.00,2350,20240523,-52.09,981,20241204,14.78,1274,-11.62,20250227,1092,3.11,20250102,2350,-52.09,20240523,981,14.78,20241204,2.10,N,099220,500,280 억,,394287,N,N,14,N,00,N 20250306,150717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,192451812,170900,88.09,1132,1144,1118,1478,796,1137,1126.11,0.70,0,-28898,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.30,-155.00,1661.00,2350,20240523,-52.09,981,20241204,14.78,1274,-11.62,20250227,1092,3.11,20250102,2350,-52.09,20240523,981,14.78,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N 20250306,140716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-12,5,-1.06,170958487,151801,78.25,1132,1144,1118,1478,796,1137,1126.20,0.70,0,-21040,1163,1150,1131,1118,1099,1156,1124,281,341,500,720,1,1,56171811,632,-7.26,0.68,12,0.27,-155.00,1661.00,2350,20240523,-52.13,981,20241204,14.68,1274,-11.70,20250227,1092,3.02,20250102,2350,-52.13,20240523,981,14.68,20241204,2.10,N,099220,500,280 억,,394287,N,N,0,N,00,N diff --git a/099320/price/prices-20250301.csv b/099320/price/prices-20250301.csv index 4fb32e8b5ed0..ffac6d2180b0 100644 --- a/099320/price/prices-20250301.csv +++ b/099320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55300,-100,5,-0.18,7414563900,135485,46.20,54900,55700,53700,72000,38800,55400,54723.24,5.84,0,-7141,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6056,13.80,2.78,12,1.24,4007.00,19893.00,58500,20240701,-5.47,31300,20240305,76.68,58300,-5.15,20250218,39950,38.42,20250102,58500,-5.47,20240701,31600,75.00,20240909,2.43,N,099320,500,54 억,,639127,N,N,71,N,00,N +20250307,150724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55000,-400,5,-0.72,6818135000,124668,42.51,54900,55700,53700,72000,38800,55400,54687.90,5.84,0,-5551,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6023,13.73,2.76,12,1.14,4007.00,19893.00,58500,20240701,-5.98,31300,20240305,75.72,58300,-5.66,20250218,39950,37.67,20250102,58500,-5.98,20240701,31600,74.05,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,140722,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54700,-700,5,-1.26,5471322550,100164,34.15,54900,55700,53700,72000,38800,55400,54620.33,5.84,0,-7943,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5990,13.65,2.75,12,0.91,4007.00,19893.00,58500,20240701,-6.50,31300,20240305,74.76,58300,-6.17,20250218,39950,36.92,20250102,58500,-6.50,20240701,31600,73.10,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,130723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55000,-400,5,-0.72,4798724750,87905,29.97,54900,55700,53700,72000,38800,55400,54585.95,5.84,0,-7264,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6023,13.73,2.76,12,0.80,4007.00,19893.00,58500,20240701,-5.98,31300,20240305,75.72,58300,-5.66,20250218,39950,37.67,20250102,58500,-5.98,20240701,31600,74.05,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,120723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54000,-1400,5,-2.53,4069848950,74616,25.44,54900,55700,53700,72000,38800,55400,54539.00,5.84,0,-7554,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5914,13.48,2.71,12,0.68,4007.00,19893.00,58500,20240701,-7.69,31300,20240305,72.52,58300,-7.38,20250218,39950,35.17,20250102,58500,-7.69,20240701,31600,70.89,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,110722,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54300,-1100,5,-1.99,3641053900,66672,22.73,54900,55700,53700,72000,38800,55400,54606.37,5.84,0,-5875,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5947,13.55,2.73,12,0.61,4007.00,19893.00,58500,20240701,-7.18,31300,20240305,73.48,58300,-6.86,20250218,39950,35.92,20250102,58500,-7.18,20240701,31600,71.84,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,100719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54600,-800,5,-1.44,2395722450,43635,14.88,54900,55700,54200,72000,38800,55400,54898.80,5.84,0,-6523,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5979,13.63,2.74,12,0.40,4007.00,19893.00,58500,20240701,-6.67,31300,20240305,74.44,58300,-6.35,20250218,39950,36.67,20250102,58500,-6.67,20240701,31600,72.78,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N +20250307,090724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,-200,5,-0.36,657858200,11995,4.09,54900,55200,54300,72000,38800,55400,54823.91,5.84,0,-938,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6045,13.78,2.77,12,0.11,4007.00,19893.00,58500,20240701,-5.64,31300,20240305,76.36,58300,-5.32,20250218,39950,38.17,20250102,58500,-5.64,20240701,31600,74.68,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N 20250306,160718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,2200,2,4.14,16272051050,292171,312.57,53200,57000,52900,69100,37300,53200,55693.76,5.64,0,12654,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6067,13.83,2.78,12,2.67,4007.00,19893.00,58500,20240701,-5.30,31300,20240305,77.00,58300,-4.97,20250218,39950,38.67,20250102,58500,-5.30,20240701,31300,77.00,20240306,2.48,N,099320,500,54 억,,618127,N,N,82,N,00,N 20250306,150717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,2000,2,3.76,15925632100,285909,305.87,53200,57000,52900,69100,37300,53200,55701.75,5.64,0,11430,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6045,13.78,2.77,12,2.61,4007.00,19893.00,58500,20240701,-5.64,31300,20240305,76.36,58300,-5.32,20250218,39950,38.17,20250102,58500,-5.64,20240701,31300,76.36,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N 20250306,140716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55250,2050,2,3.85,15006283500,269250,288.05,53200,57000,52900,69100,37300,53200,55733.64,5.64,0,11754,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6051,13.79,2.78,12,2.46,4007.00,19893.00,58500,20240701,-5.56,31300,20240305,76.52,58300,-5.23,20250218,39950,38.30,20250102,58500,-5.56,20240701,31300,76.52,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N diff --git a/099390/price/prices-20250301.csv b/099390/price/prices-20250301.csv index bf2484da5500..0af66e8cb6f4 100644 --- a/099390/price/prices-20250301.csv +++ b/099390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-190,5,-3.65,161193140,31523,113.13,5270,5270,5010,6760,3640,5200,5115.48,0.50,0,5343,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,411,8.17,0.83,12,0.38,613.00,6046.00,8100,20240223,-38.15,4620,20241210,8.44,6780,-26.11,20250205,4800,4.38,20250102,7840,-36.10,20240307,4620,8.44,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-80,5,-1.54,110454740,21450,76.98,5270,5270,5070,6760,3640,5200,5149.41,0.50,0,4662,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,420,8.35,0.85,12,0.26,613.00,6046.00,8100,20240223,-36.79,4620,20241210,10.82,6780,-24.48,20250205,4800,6.67,20250102,7840,-34.69,20240307,4620,10.82,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-50,5,-0.96,86293640,16714,59.98,5270,5270,5090,6760,3640,5200,5162.96,0.50,0,2519,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,423,8.40,0.85,12,0.20,613.00,6046.00,8100,20240223,-36.42,4620,20241210,11.47,6780,-24.04,20250205,4800,7.29,20250102,7840,-34.31,20240307,4620,11.47,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-60,5,-1.15,67147590,12977,46.57,5270,5270,5090,6760,3640,5200,5174.35,0.50,0,584,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,422,8.38,0.85,12,0.16,613.00,6046.00,8100,20240223,-36.54,4620,20241210,11.26,6780,-24.19,20250205,4800,7.08,20250102,7840,-34.44,20240307,4620,11.26,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-40,5,-0.77,56305680,10861,38.98,5270,5270,5090,6760,3640,5200,5184.21,0.50,0,-153,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,424,8.42,0.85,12,0.13,613.00,6046.00,8100,20240223,-36.30,4620,20241210,11.69,6780,-23.89,20250205,4800,7.50,20250102,7840,-34.18,20240307,4620,11.69,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,110722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,20,2,0.38,30086900,5757,20.66,5270,5270,5170,6760,3640,5200,5226.14,0.50,0,-309,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,428,8.52,0.86,12,0.07,613.00,6046.00,8100,20240223,-35.56,4620,20241210,12.99,6780,-23.01,20250205,4800,8.75,20250102,7840,-33.42,20240307,4620,12.99,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,20,2,0.38,23139640,4425,15.88,5270,5270,5170,6760,3640,5200,5229.30,0.50,0,-204,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,428,8.52,0.86,12,0.05,613.00,6046.00,8100,20240223,-35.56,4620,20241210,12.99,6780,-23.01,20250205,4800,8.75,20250102,7840,-33.42,20240307,4620,12.99,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N +20250307,090725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,20,2,0.38,13239930,2523,9.05,5270,5270,5210,6760,3640,5200,5247.69,0.50,0,-53,5640,5420,5310,5090,4980,5365,5035,41,1560,500,3640,10,1,8208283,428,8.52,0.86,12,0.03,613.00,6046.00,8100,20240223,-35.56,4620,20241210,12.99,6780,-23.01,20250205,4800,8.75,20250102,7840,-33.42,20240307,4620,12.99,20241210,1.45,N,099390,500,41 억,,41009,N,N,0,N,00,N 20250306,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-270,5,-4.94,148212025,27852,214.51,5500,5530,5200,7110,3830,5470,5321.42,0.52,0,-1367,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,427,8.48,0.86,12,0.34,613.00,6046.00,8100,20240223,-35.80,4620,20241210,12.55,6780,-23.30,20250205,4800,8.33,20250102,7840,-33.67,20240307,4620,12.55,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N 20250306,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-200,5,-3.66,110256670,20580,158.50,5500,5530,5250,7110,3830,5470,5357.47,0.52,0,-1744,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,433,8.60,0.87,12,0.25,613.00,6046.00,8100,20240223,-34.94,4620,20241210,14.07,6780,-22.27,20250205,4800,9.79,20250102,7840,-32.78,20240307,4620,14.07,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N 20250306,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-150,5,-2.74,76952480,14263,109.85,5500,5530,5270,7110,3830,5470,5395.25,0.52,0,-999,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,437,8.68,0.88,12,0.17,613.00,6046.00,8100,20240223,-34.32,4620,20241210,15.15,6780,-21.53,20250205,4800,10.83,20250102,7840,-32.14,20240307,4620,15.15,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N diff --git a/099410/price/prices-20250301.csv b/099410/price/prices-20250301.csv index cac515ad4887..855e76e8931e 100644 --- a/099410/price/prices-20250301.csv +++ b/099410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,30,2,0.88,419225195,122812,98.09,3360,3525,3280,4445,2395,3420,3413.49,1.69,0,-8818,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,483,9.75,1.33,12,0.88,354.00,2591.00,3700,20250305,-6.76,2050,20240227,68.29,3700,-6.76,20250305,2920,18.15,20250210,3700,-6.76,20250305,2225,55.06,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,5,2,0.15,364942590,107156,85.59,3360,3525,3280,4445,2395,3420,3405.71,1.69,0,-796,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,480,9.68,1.32,12,0.77,354.00,2591.00,3700,20250305,-7.43,2050,20240227,67.07,3700,-7.43,20250305,2920,17.29,20250210,3700,-7.43,20250305,2225,53.93,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,-5,5,-0.15,260980685,77109,61.59,3360,3450,3280,4445,2395,3420,3384.57,1.69,0,4423,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,478,9.65,1.32,12,0.55,354.00,2591.00,3700,20250305,-7.70,2050,20240227,66.59,3700,-7.70,20250305,2920,16.95,20250210,3700,-7.70,20250305,2225,53.48,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,130723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3410,-10,5,-0.29,238084710,70427,56.25,3360,3440,3280,4445,2395,3420,3380.59,1.69,0,8012,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,477,9.63,1.32,12,0.50,354.00,2591.00,3700,20250305,-7.84,2050,20240227,66.34,3700,-7.84,20250305,2920,16.78,20250210,3700,-7.84,20250305,2225,53.26,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,5,2,0.15,201226300,59658,47.65,3360,3435,3280,4445,2395,3420,3373.00,1.69,0,5280,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,480,9.68,1.32,12,0.43,354.00,2591.00,3700,20250305,-7.43,2050,20240227,67.07,3700,-7.43,20250305,2920,17.29,20250210,3700,-7.43,20250305,2225,53.93,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,110722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,-45,5,-1.32,131195440,38935,31.10,3360,3435,3280,4445,2395,3420,3369.60,1.69,0,-2702,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,473,9.53,1.30,12,0.28,354.00,2591.00,3700,20250305,-8.78,2050,20240227,64.63,3700,-8.78,20250305,2920,15.58,20250210,3700,-8.78,20250305,2225,51.69,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,100720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,-50,5,-1.46,84049240,25059,20.02,3360,3420,3280,4445,2395,3420,3354.05,1.69,0,1616,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,472,9.52,1.30,12,0.18,354.00,2591.00,3700,20250305,-8.92,2050,20240227,64.39,3700,-8.92,20250305,2920,15.41,20250210,3700,-8.92,20250305,2225,51.46,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N +20250307,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,-70,5,-2.05,36518647,10944,8.74,3360,3370,3280,4445,2395,3420,3336.86,1.69,0,463,3616,3517,3451,3352,3286,3485,3320,70,1025,500,2460,5,1,14000000,469,9.46,1.29,12,0.08,354.00,2591.00,3700,20250305,-9.46,2050,20240227,63.41,3700,-9.46,20250305,2920,14.73,20250210,3700,-9.46,20250305,2225,50.56,20240311,0.37,N,099410,500,70 억,,237288,N,N,0,N,00,N 20250306,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3420,-55,5,-1.58,430062692,124006,17.63,3490,3550,3385,4515,2435,3475,3468.08,1.78,0,-14424,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,479,9.66,1.32,12,0.89,354.00,2591.00,3700,20250305,-7.57,2025,20240222,68.89,3700,-7.57,20250305,2920,17.12,20250210,3700,-7.57,20250305,2225,53.71,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N 20250306,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,-60,5,-1.73,413937302,119278,16.96,3490,3550,3385,4515,2435,3475,3470.36,1.78,0,-14584,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,478,9.65,1.32,12,0.85,354.00,2591.00,3700,20250305,-7.70,2025,20240222,68.64,3700,-7.70,20250305,2920,16.95,20250210,3700,-7.70,20250305,2225,53.48,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N 20250306,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-40,5,-1.15,357704230,102779,14.61,3490,3550,3430,4515,2435,3475,3480.32,1.78,0,-10714,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,481,9.70,1.33,12,0.73,354.00,2591.00,3700,20250305,-7.16,2025,20240222,69.63,3700,-7.16,20250305,2920,17.64,20250210,3700,-7.16,20250305,2225,54.38,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N diff --git a/099430/price/prices-20250301.csv b/099430/price/prices-20250301.csv index 36f2d30c892c..524f5d4dc52f 100644 --- a/099430/price/prices-20250301.csv +++ b/099430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,-190,5,-2.68,3046870080,437858,96.40,6950,7070,6890,9210,4970,7090,6958.66,6.21,0,-29807,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4124,16.39,3.15,12,0.73,421.00,2188.00,8010,20241223,-13.86,4250,20240604,62.35,7730,-10.74,20250214,6100,13.11,20250210,8010,-13.86,20241223,4250,62.35,20240604,8.01,N,099430,500,298 억,,3713017,N,N,262,N,00,N +20250307,150725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,-160,5,-2.26,2827319350,406069,89.40,6950,7070,6890,9210,4970,7090,6962.66,6.21,0,-32518,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4142,16.46,3.17,12,0.68,421.00,2188.00,8010,20241223,-13.48,4250,20240604,63.06,7730,-10.35,20250214,6100,13.61,20250210,8010,-13.48,20241223,4250,63.06,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,140722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,-190,5,-2.68,2324021565,333333,73.39,6950,7070,6900,9210,4970,7090,6972.07,6.21,0,-32588,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4124,16.39,3.15,12,0.56,421.00,2188.00,8010,20241223,-13.86,4250,20240604,62.35,7730,-10.74,20250214,6100,13.11,20250210,8010,-13.86,20241223,4250,62.35,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,130724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,-120,5,-1.69,1815932775,260029,57.25,6950,7070,6900,9210,4970,7090,6983.58,6.21,0,-6394,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4166,16.56,3.19,12,0.44,421.00,2188.00,8010,20241223,-12.98,4250,20240604,64.00,7730,-9.83,20250214,6100,14.26,20250210,8010,-12.98,20241223,4250,64.00,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,120724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,-150,5,-2.12,1605650125,229837,50.60,6950,7070,6900,9210,4970,7090,6986.04,6.21,0,-4747,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4148,16.48,3.17,12,0.38,421.00,2188.00,8010,20241223,-13.36,4250,20240604,63.29,7730,-10.22,20250214,6100,13.77,20250210,8010,-13.36,20241223,4250,63.29,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,110723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6995,-95,5,-1.34,1137692140,162506,35.78,6950,7070,6920,9210,4970,7090,7000.92,6.21,0,-9482,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4181,16.62,3.20,12,0.27,421.00,2188.00,8010,20241223,-12.67,4250,20240604,64.59,7730,-9.51,20250214,6100,14.67,20250210,8010,-12.67,20241223,4250,64.59,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,100720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7050,-40,5,-0.56,840968995,120181,26.46,6950,7070,6920,9210,4970,7090,6997.52,6.21,0,7263,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4213,16.75,3.22,12,0.20,421.00,2188.00,8010,20241223,-11.99,4250,20240604,65.88,7730,-8.80,20250214,6100,15.57,20250210,8010,-11.99,20241223,4250,65.88,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N +20250307,090725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7030,-60,5,-0.85,197113200,28266,6.22,6950,7030,6920,9210,4970,7090,6973.51,6.21,0,3669,7216,7152,7056,6992,6896,7185,7025,299,2120,500,4960,10,1,59765709,4202,16.70,3.21,12,0.05,421.00,2188.00,8010,20241223,-12.23,4250,20240604,65.41,7730,-9.06,20250214,6100,15.25,20250210,8010,-12.23,20241223,4250,65.41,20240604,8.01,N,099430,500,298 억,,3713017,N,N,55,N,00,N 20250306,160719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,90,2,1.29,3186664405,451441,32.84,7080,7120,6960,9100,4900,7000,7058.86,6.27,0,-37928,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4237,16.84,3.24,12,0.76,421.00,2188.00,8010,20241223,-11.49,4250,20240604,66.82,7730,-8.28,20250214,6100,16.23,20250210,8010,-11.49,20241223,4250,66.82,20240604,8.14,N,099430,500,298 억,,3747080,N,N,55,N,00,N 20250306,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,70,2,1.00,2977933685,421945,30.69,7080,7120,6960,9100,4900,7000,7057.63,6.27,0,-41861,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4225,16.79,3.23,12,0.71,421.00,2188.00,8010,20241223,-11.74,4250,20240604,66.35,7730,-8.54,20250214,6100,15.90,20250210,8010,-11.74,20241223,4250,66.35,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N 20250306,140717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7060,60,2,0.86,2315393700,328452,23.89,7080,7120,6960,9100,4900,7000,7049.41,6.27,0,-27052,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4219,16.77,3.23,12,0.55,421.00,2188.00,8010,20241223,-11.86,4250,20240604,66.12,7730,-8.67,20250214,6100,15.74,20250210,8010,-11.86,20241223,4250,66.12,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N diff --git a/099440/price/prices-20250301.csv b/099440/price/prices-20250301.csv index 77017db0679d..c9e655879a70 100644 --- a/099440/price/prices-20250301.csv +++ b/099440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,15,2,0.45,662986702,197256,54.90,3305,3390,3305,4370,2360,3365,3361.01,1.66,0,16470,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1360,8.16,1.06,12,0.49,414.00,3196.00,4260,20240322,-20.66,2580,20240805,31.01,4075,-17.06,20250210,3205,5.46,20250304,4260,-20.66,20240322,2580,31.01,20240805,3.53,N,099440,500,201 억,,667751,N,N,257,N,00,N +20250307,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,5,2,0.15,610173343,181601,50.54,3305,3390,3305,4370,2360,3365,3359.97,1.66,0,14468,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1356,8.14,1.05,12,0.45,414.00,3196.00,4260,20240322,-20.89,2580,20240805,30.62,4075,-17.30,20250210,3205,5.15,20250304,4260,-20.89,20240322,2580,30.62,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-15,5,-0.45,517610093,154115,42.89,3305,3390,3305,4370,2360,3365,3358.60,1.66,0,24325,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1348,8.09,1.05,12,0.38,414.00,3196.00,4260,20240322,-21.36,2580,20240805,29.84,4075,-17.79,20250210,3205,4.52,20250304,4260,-21.36,20240322,2580,29.84,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,130724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,5,2,0.15,445878748,132757,36.95,3305,3390,3305,4370,2360,3365,3358.61,1.66,0,21236,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1356,8.14,1.05,12,0.33,414.00,3196.00,4260,20240322,-20.89,2580,20240805,30.62,4075,-17.30,20250210,3205,5.15,20250304,4260,-20.89,20240322,2580,30.62,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,120724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3360,-5,5,-0.15,393968478,117312,32.65,3305,3390,3305,4370,2360,3365,3358.30,1.66,0,16845,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1352,8.12,1.05,12,0.29,414.00,3196.00,4260,20240322,-21.13,2580,20240805,30.23,4075,-17.55,20250210,3205,4.84,20250304,4260,-21.13,20240322,2580,30.23,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,0,3,0.00,335412278,99846,27.79,3305,3390,3305,4370,2360,3365,3359.30,1.66,0,18555,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1354,8.13,1.05,12,0.25,414.00,3196.00,4260,20240322,-21.01,2580,20240805,30.43,4075,-17.42,20250210,3205,4.99,20250304,4260,-21.01,20240322,2580,30.43,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3372,7,2,0.21,262431199,78143,21.75,3305,3390,3305,4370,2360,3365,3358.35,1.66,0,23569,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1357,8.14,1.06,12,0.19,414.00,3196.00,4260,20240322,-20.85,2580,20240805,30.70,4075,-17.25,20250210,3205,5.21,20250304,4260,-20.85,20240322,2580,30.70,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N +20250307,090725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,5,2,0.15,103370406,30965,8.62,3305,3370,3305,4370,2360,3365,3338.30,1.66,0,19789,3555,3460,3385,3290,3215,3422,3252,201,1005,500,2490,5,1,40243394,1356,8.14,1.05,12,0.08,414.00,3196.00,4260,20240322,-20.89,2580,20240805,30.62,4075,-17.30,20250210,3205,5.15,20250304,4260,-20.89,20240322,2580,30.62,20240805,3.53,N,099440,500,201 억,,667751,N,N,107,N,00,N 20250306,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-80,5,-2.32,1203113350,354932,117.09,3480,3480,3310,4475,2415,3445,3389.78,1.74,0,-33178,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1354,8.13,1.05,12,0.88,414.00,3196.00,4260,20240322,-21.01,2580,20240805,30.43,4075,-17.42,20250210,3205,4.99,20250304,4260,-21.01,20240322,2580,30.43,20240805,3.61,N,099440,500,201 억,,701586,N,N,107,N,00,N 20250306,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-70,5,-2.03,1112727439,328077,108.23,3480,3480,3310,4475,2415,3445,3391.67,1.74,0,-46295,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1358,8.15,1.06,12,0.82,414.00,3196.00,4260,20240322,-20.77,2580,20240805,30.81,4075,-17.18,20250210,3205,5.30,20250304,4260,-20.77,20240322,2580,30.81,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N 20250306,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-60,5,-1.74,961622319,283303,93.46,3480,3480,3310,4475,2415,3445,3394.32,1.74,0,-38970,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1362,8.18,1.06,12,0.70,414.00,3196.00,4260,20240322,-20.54,2580,20240805,31.20,4075,-16.93,20250210,3205,5.62,20250304,4260,-20.54,20240322,2580,31.20,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N diff --git a/099520/price/prices-20250301.csv b/099520/price/prices-20250301.csv index cdecc3cecbca..90b036c43833 100644 --- a/099520/price/prices-20250301.csv +++ b/099520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160722,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,150725,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,140723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,130724,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,120724,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,110723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,100721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250307,090726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240223,0.00,1284,20240223,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240307,1284,0.00,20240307,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250306,160720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240222,0.00,1284,20240222,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240306,1284,0.00,20240306,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250306,150718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240222,0.00,1284,20240222,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240306,1284,0.00,20240306,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250306,140718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240222,0.00,1284,20240222,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240306,1284,0.00,20240306,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250301.csv b/099750/price/prices-20250301.csv index 09b2f181b5c1..30c5f5e8a830 100644 --- a/099750/price/prices-20250301.csv +++ b/099750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,-200,5,-1.11,142268490,7944,93.68,18100,18190,17730,23400,12600,18000,17908.92,0.37,0,-475,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1217,100.56,3.37,03,0.12,177.00,5284.00,21400,20240223,-16.82,12940,20240805,37.56,20750,-14.22,20250204,16910,5.26,20250102,20750,-14.22,20250204,12940,37.56,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-90,5,-0.50,132442760,7393,87.18,18100,18190,17730,23400,12600,18000,17914.62,0.37,0,-362,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1224,101.19,3.39,03,0.11,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,-170,5,-0.94,75151180,4190,49.41,18100,18190,17830,23400,12600,18000,17935.84,0.37,0,-108,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1219,100.73,3.37,03,0.06,177.00,5284.00,21400,20240223,-16.68,12940,20240805,37.79,20750,-14.07,20250204,16910,5.44,20250102,20750,-14.07,20250204,12940,37.79,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,130724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-90,5,-0.50,59386570,3308,39.01,18100,18190,17840,23400,12600,18000,17952.41,0.37,0,413,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1224,101.19,3.39,03,0.05,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,120725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,-70,5,-0.39,57339950,3194,37.67,18100,18190,17840,23400,12600,18000,17952.40,0.37,0,482,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1225,101.30,3.39,03,0.05,177.00,5284.00,21400,20240223,-16.21,12940,20240805,38.56,20750,-13.59,20250204,16910,6.03,20250102,20750,-13.59,20250204,12940,38.56,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,110723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-60,5,-0.33,49378400,2750,32.43,18100,18190,17840,23400,12600,18000,17955.78,0.37,0,491,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1226,101.36,3.40,03,0.04,177.00,5284.00,21400,20240223,-16.17,12940,20240805,38.64,20750,-13.54,20250204,16910,6.09,20250102,20750,-13.54,20250204,12940,38.64,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,-70,5,-0.39,35270220,1966,23.18,18100,18190,17840,23400,12600,18000,17940.09,0.37,0,470,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1225,101.30,3.39,03,0.03,177.00,5284.00,21400,20240223,-16.21,12940,20240805,38.56,20750,-13.59,20250204,16910,6.03,20250102,20750,-13.59,20250204,12940,38.56,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N +20250307,090726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17840,-160,5,-0.89,3523000,196,2.31,18100,18100,17840,23400,12600,18000,17974.49,0.37,0,24,18480,18240,18060,17820,17640,18150,17730,34,5400,500,13320,10,1,6834776,1219,100.79,3.38,03,0.00,177.00,5284.00,21400,20240223,-16.64,12940,20240805,37.87,20750,-14.02,20250204,16910,5.50,20250102,20750,-14.02,20250204,12940,37.87,20240805,1.16,N,099750,500,34 억,,25388,N,N,0,N,00,N 20250306,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,-100,5,-0.55,152042840,8480,235.03,18300,18300,17880,23500,12670,18100,17929.58,0.38,0,-513,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1230,101.69,3.41,03,0.12,177.00,5284.00,21400,20240223,-15.89,12940,20240805,39.10,20750,-13.25,20250204,16910,6.45,20250102,20750,-13.25,20250204,12940,39.10,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N 20250306,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,149982700,8365,231.85,18300,18300,17880,23500,12670,18100,17929.79,0.38,0,-452,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.12,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N 20250306,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,145643380,8123,225.14,18300,18300,17880,23500,12670,18100,17929.75,0.38,0,-428,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.12,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N diff --git a/100030/price/prices-20250301.csv b/100030/price/prices-20250301.csv index da31e1469df5..f3f45cf196bb 100644 --- a/100030/price/prices-20250301.csv +++ b/100030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,-30,5,-0.18,6726470,416,77.04,16390,16390,16070,21050,11370,16230,16169.40,0.55,0,62,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,532,9.94,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.72,14240,20241115,13.76,17470,-7.27,20250106,15000,8.00,20250203,23050,-29.72,20240611,14240,13.76,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,-30,5,-0.18,6273010,388,71.85,16390,16390,16070,21050,11370,16230,16167.55,0.55,0,61,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,532,9.94,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.72,14240,20241115,13.76,17470,-7.27,20250106,15000,8.00,20250203,23050,-29.72,20240611,14240,13.76,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,20,2,0.12,3968750,245,45.37,16390,16390,16100,21050,11370,16230,16198.98,0.55,0,41,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,534,9.98,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,20,2,0.12,2773340,171,31.67,16390,16390,16100,21050,11370,16230,16218.36,0.55,0,40,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,534,9.98,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,120725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,70,2,0.43,1948290,120,22.22,16390,16390,16100,21050,11370,16230,16235.75,0.55,0,0,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,535,10.01,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.28,14240,20241115,14.47,17470,-6.70,20250106,15000,8.67,20250203,23050,-29.28,20240611,14240,14.47,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,110724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,70,2,0.43,1867090,115,21.30,16390,16390,16100,21050,11370,16230,16235.57,0.55,0,0,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,535,10.01,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.28,14240,20241115,14.47,17470,-6.70,20250106,15000,8.67,20250203,23050,-29.28,20240611,14240,14.47,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16320,90,2,0.55,1785760,110,20.37,16390,16390,16220,21050,11370,16230,16234.18,0.55,0,0,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,536,10.02,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.20,14240,20241115,14.61,17470,-6.58,20250106,15000,8.80,20250203,23050,-29.20,20240611,14240,14.61,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N +20250307,090726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16390,160,2,0.99,1753220,108,20.00,16390,16390,16230,21050,11370,16230,16233.52,0.55,0,0,16496,16362,16236,16102,15976,16300,16040,16,4820,500,11680,10,1,3283714,538,10.06,0.91,12,0.00,1629.00,17969.00,23050,20240611,-28.89,14240,20241115,15.10,17470,-6.18,20250106,15000,9.27,20250203,23050,-28.89,20240611,14240,15.10,20241115,2.44,N,100030,500,16 억,,18199,N,N,0,N,00,N 20250306,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-20,5,-0.12,8414800,520,57.78,16370,16370,16110,21100,11380,16250,16182.31,0.55,0,82,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,533,9.96,0.90,12,0.02,1629.00,17969.00,23050,20240611,-29.59,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N 20250306,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-20,5,-0.12,8398570,519,57.67,16370,16370,16110,21100,11380,16250,16182.22,0.55,0,82,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,533,9.96,0.90,12,0.02,1629.00,17969.00,23050,20240611,-29.59,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N 20250306,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,-50,5,-0.31,4978880,307,34.11,16370,16370,16130,21100,11380,16250,16217.85,0.55,0,53,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,532,9.94,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.72,14240,20241115,13.76,17470,-7.27,20250106,15000,8.00,20250203,23050,-29.72,20240611,14240,13.76,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N diff --git a/100090/price/prices-20250301.csv b/100090/price/prices-20250301.csv index 788777b09768..3a274bddfc22 100644 --- a/100090/price/prices-20250301.csv +++ b/100090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15480,800,2,5.45,4658642925,306991,58.54,14700,15700,14480,19080,10280,14680,15175.04,5.47,0,-34680,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,9163,15.94,1.32,12,0.52,971.00,11734.00,17730,20240604,-12.69,10300,20240805,50.29,16200,-4.44,20250305,11670,32.65,20250123,17730,-12.69,20240604,10300,50.29,20240805,0.98,N,100090,500,295 억,,3236833,N,N,2686,N,00,N +20250307,150726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15660,980,2,6.68,4133235505,273387,52.13,14700,15700,14480,19080,10280,14680,15118.63,5.47,0,-27176,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,9270,16.13,1.33,12,0.46,971.00,11734.00,17730,20240604,-11.68,10300,20240805,52.04,16200,-3.33,20250305,11670,34.19,20250123,17730,-11.68,20240604,10300,52.04,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,140724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,480,2,3.27,1881423615,126926,24.20,14700,15230,14480,19080,10280,14680,14823.00,5.47,0,4933,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8974,15.61,1.29,12,0.21,971.00,11734.00,17730,20240604,-14.50,10300,20240805,47.18,16200,-6.42,20250305,11670,29.91,20250123,17730,-14.50,20240604,10300,47.18,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,130725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14890,210,2,1.43,1300922275,88322,16.84,14700,14950,14480,19080,10280,14680,14729.31,5.47,0,-2295,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8814,15.33,1.27,12,0.15,971.00,11734.00,17730,20240604,-16.02,10300,20240805,44.56,16200,-8.09,20250305,11670,27.59,20250123,17730,-16.02,20240604,10300,44.56,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,120725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14790,110,2,0.75,1126929435,76518,14.59,14700,14950,14480,19080,10280,14680,14727.64,5.47,0,-3236,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8755,15.23,1.26,12,0.13,971.00,11734.00,17730,20240604,-16.58,10300,20240805,43.59,16200,-8.70,20250305,11670,26.74,20250123,17730,-16.58,20240604,10300,43.59,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,110724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14900,220,2,1.50,981440995,66695,12.72,14700,14950,14480,19080,10280,14680,14715.36,5.47,0,-913,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8820,15.35,1.27,12,0.11,971.00,11734.00,17730,20240604,-15.96,10300,20240805,44.66,16200,-8.02,20250305,11670,27.68,20250123,17730,-15.96,20240604,10300,44.66,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,100721,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14580,-100,5,-0.68,684607620,46683,8.90,14700,14830,14480,19080,10280,14680,14665.03,5.47,0,-9658,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8631,15.02,1.24,12,0.08,971.00,11734.00,17730,20240604,-17.77,10300,20240805,41.55,16200,-10.00,20250305,11670,24.94,20250123,17730,-17.77,20240604,10300,41.55,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N +20250307,090727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14620,-60,5,-0.41,139187210,9481,1.81,14700,14800,14560,19080,10280,14680,14680.65,5.47,0,-6313,16760,15720,15150,14110,13540,15435,13825,296,4400,500,10560,10,1,59195568,8654,15.06,1.25,12,0.02,971.00,11734.00,17730,20240604,-17.54,10300,20240805,41.94,16200,-9.75,20250305,11670,25.28,20250123,17730,-17.54,20240604,10300,41.94,20240805,0.98,N,100090,500,295 억,,3236833,N,N,56237,N,00,N 20250306,160720,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14680,-1320,5,-8.25,7985079665,522614,80.60,16190,16190,14580,20800,11200,16000,15280.16,5.54,0,-46153,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8690,15.12,1.25,12,0.88,971.00,11734.00,17730,20240604,-17.20,10300,20240805,42.52,16200,-9.38,20250305,11670,25.79,20250123,17730,-17.20,20240604,10300,42.52,20240805,0.96,N,100090,500,295 억,,3282157,N,N,56237,N,00,N 20250306,150719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14740,-1260,5,-7.88,7416936275,484000,74.64,16190,16190,14580,20800,11200,16000,15324.25,5.54,0,-44569,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8725,15.18,1.26,12,0.82,971.00,11734.00,17730,20240604,-16.86,10300,20240805,43.11,16200,-9.01,20250305,11670,26.31,20250123,17730,-16.86,20240604,10300,43.11,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N 20250306,140718,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15130,-870,5,-5.44,5009012335,321993,49.66,16190,16190,15110,20800,11200,16000,15556.28,5.54,0,-32045,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8956,15.58,1.29,12,0.54,971.00,11734.00,17730,20240604,-14.66,10300,20240805,46.89,16200,-6.60,20250305,11670,29.65,20250123,17730,-14.66,20240604,10300,46.89,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N diff --git a/100120/price/prices-20250301.csv b/100120/price/prices-20250301.csv index 6705e914aabb..f344f421cc70 100644 --- a/100120/price/prices-20250301.csv +++ b/100120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160723,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21550,50,2,0.23,186201875,8658,70.30,21500,21600,21300,27950,15050,21500,21506.34,34.36,0,1447,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2101,14.65,0.89,12,0.09,1471.00,24138.00,30900,20240329,-30.26,19680,20241210,9.50,22900,-5.90,20250213,20200,6.68,20250110,30900,-30.26,20240329,19680,9.50,20241210,0.63,N,100120,500,50 억,,3349614,N,N,7,N,00,N +20250307,150726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21450,-50,5,-0.23,151272975,7035,57.13,21500,21600,21300,27950,15050,21500,21502.91,34.36,0,1619,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2091,14.58,0.89,12,0.07,1471.00,24138.00,30900,20240329,-30.58,19680,20241210,8.99,22900,-6.33,20250213,20200,6.19,20250110,30900,-30.58,20240329,19680,8.99,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,140724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,100,2,0.47,90603425,4211,34.19,21500,21600,21300,27950,15050,21500,21515.89,34.36,0,1105,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2106,14.68,0.89,12,0.04,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,130725,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,100,2,0.47,79419725,3692,29.98,21500,21600,21300,27950,15050,21500,21511.30,34.36,0,1223,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2106,14.68,0.89,12,0.04,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,120725,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,0,3,0.00,35276075,1642,13.33,21500,21600,21300,27950,15050,21500,21483.60,34.36,0,44,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2096,14.62,0.89,12,0.02,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,110724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21550,50,2,0.23,28006825,1304,10.59,21500,21550,21300,27950,15050,21500,21477.63,34.36,0,192,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2101,14.65,0.89,12,0.01,1471.00,24138.00,30900,20240329,-30.26,19680,20241210,9.50,22900,-5.90,20250213,20200,6.68,20250110,30900,-30.26,20240329,19680,9.50,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,100722,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,0,3,0.00,7076725,331,2.69,21500,21500,21300,27950,15050,21500,21379.83,34.36,0,-28,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2096,14.62,0.89,12,0.00,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N +20250307,090727,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21350,-150,5,-0.70,449950,21,0.17,21500,21500,21350,27950,15050,21500,21426.19,34.36,0,0,21900,21700,21550,21350,21200,21625,21275,50,6450,500,15050,50,1,9750000,2082,14.51,0.88,12,0.00,1471.00,24138.00,30900,20240329,-30.91,19680,20241210,8.49,22900,-6.77,20250213,20200,5.69,20250110,30900,-30.91,20240329,19680,8.49,20241210,0.63,N,100120,500,50 억,,3349614,N,N,0,N,00,N 20250306,160721,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,0,3,0.00,264774700,12306,73.75,21700,21750,21400,27950,15050,21500,21515.90,34.13,0,1168,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2096,14.62,0.89,12,0.13,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N 20250306,150719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,-100,5,-0.47,254971400,11850,71.02,21700,21750,21400,27950,15050,21500,21516.57,34.13,0,1362,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2087,14.55,0.89,12,0.12,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22900,-6.55,20250213,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N 20250306,140719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,-100,5,-0.47,201564150,9356,56.07,21700,21750,21400,27950,15050,21500,21543.84,34.13,0,1253,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2087,14.55,0.89,12,0.10,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22900,-6.55,20250213,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N diff --git a/100130/price/prices-20250301.csv b/100130/price/prices-20250301.csv index 3358b42eb7e4..4eb2fa4bf2dd 100644 --- a/100130/price/prices-20250301.csv +++ b/100130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-50,5,-2.17,217721155,97189,239.45,2280,2285,2210,2995,1615,2305,2240.14,1.64,0,5257,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1289,-4.26,0.53,12,0.17,-529.00,4216.00,3500,20240819,-35.57,1993,20241115,13.15,2585,-12.77,20250107,2180,3.44,20250203,3500,-35.57,20240819,1993,13.15,20241115,0.79,N,100130,500,285 억,,935809,N,N,299,N,00,N +20250307,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-75,5,-3.25,204041685,91099,224.45,2280,2285,2210,2995,1615,2305,2239.78,1.64,0,6395,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1274,-4.22,0.53,12,0.16,-529.00,4216.00,3500,20240819,-36.29,1993,20241115,11.89,2585,-13.73,20250107,2180,2.29,20250203,3500,-36.29,20240819,1993,11.89,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-70,5,-3.04,176764108,78891,194.37,2280,2285,2210,2995,1615,2305,2240.61,1.64,0,7190,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1277,-4.22,0.53,12,0.14,-529.00,4216.00,3500,20240819,-36.14,1993,20241115,12.14,2585,-13.54,20250107,2180,2.52,20250203,3500,-36.14,20240819,1993,12.14,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-70,5,-3.04,159503698,71170,175.35,2280,2285,2210,2995,1615,2305,2241.16,1.64,0,7291,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1277,-4.22,0.53,12,0.12,-529.00,4216.00,3500,20240819,-36.14,1993,20241115,12.14,2585,-13.54,20250107,2180,2.52,20250203,3500,-36.14,20240819,1993,12.14,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,120726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-75,5,-3.25,135649683,60497,149.05,2280,2285,2210,2995,1615,2305,2242.25,1.64,0,5788,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1274,-4.22,0.53,12,0.11,-529.00,4216.00,3500,20240819,-36.29,1993,20241115,11.89,2585,-13.73,20250107,2180,2.29,20250203,3500,-36.29,20240819,1993,11.89,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,110724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-65,5,-2.82,111394698,49696,122.44,2280,2285,2210,2995,1615,2305,2241.52,1.64,0,5880,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1280,-4.23,0.53,12,0.09,-529.00,4216.00,3500,20240819,-36.00,1993,20241115,12.39,2585,-13.35,20250107,2180,2.75,20250203,3500,-36.00,20240819,1993,12.39,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,100722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,-65,5,-2.82,38242863,16954,41.77,2280,2285,2230,2995,1615,2305,2255.67,1.64,0,-492,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1280,-4.23,0.53,12,0.03,-529.00,4216.00,3500,20240819,-36.00,1993,20241115,12.39,2585,-13.35,20250107,2180,2.75,20250203,3500,-36.00,20240819,1993,12.39,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N +20250307,090727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-35,5,-1.52,4685170,2059,5.07,2280,2285,2270,2995,1615,2305,2275.40,1.64,0,-220,2365,2335,2310,2280,2255,2322,2267,286,690,500,1650,5,1,57143000,1297,-4.29,0.54,12,0.00,-529.00,4216.00,3500,20240819,-35.14,1993,20241115,13.90,2585,-12.19,20250107,2180,4.13,20250203,3500,-35.14,20240819,1993,13.90,20241115,0.79,N,100130,500,285 억,,935809,N,N,377,N,00,N 20250306,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-35,5,-1.50,91008213,39618,78.70,2340,2340,2285,3040,1640,2340,2297.09,1.64,0,-14071,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1317,-4.36,0.55,12,0.07,-529.00,4216.00,3500,20240819,-34.14,1993,20241115,15.65,2585,-10.83,20250107,2180,5.73,20250203,3500,-34.14,20240819,1993,15.65,20241115,0.79,N,100130,500,285 억,,939843,N,N,377,N,00,N 20250306,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,77337943,33683,66.91,2340,2340,2285,3040,1640,2340,2296.05,1.64,0,-13958,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.06,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N 20250306,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,66012953,28749,57.11,2340,2340,2285,3040,1640,2340,2296.18,1.64,0,-12025,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.05,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N diff --git a/100220/price/prices-20250301.csv b/100220/price/prices-20250301.csv index 070e1db0ef00..ea82b973fb57 100644 --- a/100220/price/prices-20250301.csv +++ b/100220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160723,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5120,-50,5,-0.97,1086278180,207845,855.58,5160,5480,4915,6720,3620,5170,5226.42,2.30,0,13701,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,665,-5.38,0.34,12,1.60,-951.00,14925.00,7790,20241108,-34.27,3920,20241209,30.61,5480,-6.57,20250307,4220,21.33,20250102,7790,-34.27,20241108,3920,30.61,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,150727,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5140,-30,5,-0.58,1071073890,204878,843.36,5160,5480,4915,6720,3620,5170,5227.86,2.30,0,14534,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,668,-5.40,0.34,12,1.58,-951.00,14925.00,7790,20241108,-34.02,3920,20241209,31.12,5480,-6.20,20250307,4220,21.80,20250102,7790,-34.02,20241108,3920,31.12,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,140724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4945,-225,5,-4.35,700415750,131564,541.57,5160,5480,4945,6720,3620,5170,5323.76,2.30,0,-1327,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,5,1,12996741,643,-5.20,0.33,12,1.01,-951.00,14925.00,7790,20241108,-36.52,3920,20241209,26.15,5480,-9.76,20250307,4220,17.18,20250102,7790,-36.52,20241108,3920,26.15,20241209,1.86,N,100220,500,64 억,,298946,Y,N,3,N,00,N +20250307,130726,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5350,180,2,3.48,435215340,81759,336.55,5160,5430,5130,6720,3620,5170,5323.15,2.30,0,918,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,695,-5.63,0.36,12,0.63,-951.00,14925.00,7790,20241108,-31.32,3920,20241209,36.48,5430,-1.47,20250307,4220,26.78,20250102,7790,-31.32,20241108,3920,36.48,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,120726,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5340,170,2,3.29,425860625,80008,329.35,5160,5430,5130,6720,3620,5170,5322.73,2.30,0,899,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,694,-5.62,0.36,12,0.62,-951.00,14925.00,7790,20241108,-31.45,3920,20241209,36.22,5430,-1.66,20250307,4220,26.54,20250102,7790,-31.45,20241108,3920,36.22,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,110725,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5370,200,2,3.87,268048530,50438,207.62,5160,5430,5130,6720,3620,5170,5314.42,2.30,0,-5388,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,698,-5.65,0.36,12,0.39,-951.00,14925.00,7790,20241108,-31.07,3920,20241209,36.99,5430,-1.10,20250307,4220,27.25,20250102,7790,-31.07,20241108,3920,36.99,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,100722,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5290,120,2,2.32,108360660,20707,85.24,5160,5330,5130,6720,3620,5170,5233.04,2.30,0,6014,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,688,-5.56,0.35,12,0.16,-951.00,14925.00,7790,20241108,-32.09,3920,20241209,34.95,5330,-0.75,20250307,4220,25.36,20250102,7790,-32.09,20241108,3920,34.95,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N +20250307,090727,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5180,10,2,0.19,9468000,1835,7.55,5160,5180,5130,6720,3620,5170,5159.67,2.30,0,-350,5343,5256,5133,5046,4923,5300,5090,65,1550,500,3100,10,1,12996741,673,-5.45,0.35,12,0.01,-951.00,14925.00,7790,20241108,-33.50,3920,20241209,32.14,5240,-1.15,20250225,4220,22.75,20250102,7790,-33.50,20241108,3920,32.14,20241209,1.86,N,100220,500,64 억,,298946,N,N,3,N,00,N 20250306,160721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5170,30,2,0.58,124362105,24270,60.13,5130,5220,5010,6680,3600,5140,5124.11,2.29,0,-4579,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,672,-5.44,0.35,12,0.19,-951.00,14925.00,7900,20240222,-34.56,3920,20241209,31.89,5240,-1.34,20250225,4220,22.51,20250102,7790,-33.63,20241108,3920,31.89,20241209,1.95,N,100220,500,64 억,,298150,N,N,3,N,00,N 20250306,150720,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5160,20,2,0.39,112061485,21879,54.21,5130,5220,5010,6680,3600,5140,5121.87,2.29,0,-3574,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,671,-5.43,0.35,12,0.17,-951.00,14925.00,7900,20240222,-34.68,3920,20241209,31.63,5240,-1.53,20250225,4220,22.27,20250102,7790,-33.76,20241108,3920,31.63,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N 20250306,140719,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5140,0,3,0.00,77390965,15146,37.53,5130,5150,5010,6680,3600,5140,5109.66,2.29,0,-908,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,668,-5.40,0.34,12,0.12,-951.00,14925.00,7900,20240222,-34.94,3920,20241209,31.12,5240,-1.91,20250225,4220,21.80,20250102,7790,-34.02,20241108,3920,31.12,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N diff --git a/100250/price/prices-20250301.csv b/100250/price/prices-20250301.csv index 064ef51b9bad..55a33b4bef57 100644 --- a/100250/price/prices-20250301.csv +++ b/100250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-20,5,-0.66,76173242,25187,84.74,3040,3040,3015,3965,2135,3050,3024.07,1.26,0,-3673,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1694,4.69,0.46,12,0.05,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2990,1.34,20250123,3405,-11.01,20240724,2960,2.36,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,150727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-30,5,-0.98,67237772,22238,74.81,3040,3040,3015,3965,2135,3050,3023.55,1.26,0,-3241,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1688,4.67,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2990,1.00,20250123,3405,-11.31,20240724,2960,2.03,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,140725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-20,5,-0.66,52187622,17262,58.07,3040,3040,3015,3965,2135,3050,3023.27,1.26,0,-3042,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1694,4.69,0.46,12,0.03,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3220,-5.90,20250205,2990,1.34,20250123,3405,-11.01,20240724,2960,2.36,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,130726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-25,5,-0.82,35989957,11915,40.09,3040,3040,3015,3965,2135,3050,3020.56,1.26,0,425,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1691,4.68,0.46,12,0.02,646.00,6539.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2990,1.17,20250123,3405,-11.16,20240724,2960,2.20,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,120726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-30,5,-0.98,34910425,11558,38.88,3040,3040,3015,3965,2135,3050,3020.46,1.26,0,425,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1688,4.67,0.46,12,0.02,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2990,1.00,20250123,3405,-11.31,20240724,2960,2.03,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,110725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-30,5,-0.98,25275375,8364,28.14,3040,3040,3020,3965,2135,3050,3021.92,1.26,0,60,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1688,4.67,0.46,12,0.01,646.00,6539.00,3405,20240724,-11.31,2960,20240805,2.03,3220,-6.21,20250205,2990,1.00,20250123,3405,-11.31,20240724,2960,2.03,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,100722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-15,5,-0.49,1491595,492,1.66,3040,3040,3025,3965,2135,3050,3031.70,1.26,0,-201,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1696,4.70,0.46,12,0.00,646.00,6539.00,3405,20240724,-10.87,2960,20240805,2.53,3220,-5.75,20250205,2990,1.51,20250123,3405,-10.87,20240724,2960,2.53,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N +20250307,090728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-10,5,-0.33,15200,5,0.02,3040,3040,3040,3965,2135,3050,3040.00,1.26,0,0,3070,3060,3040,3030,3010,3065,3035,279,915,500,2250,5,1,55895292,1699,4.71,0.46,12,0.00,646.00,6539.00,3405,20240724,-10.72,2960,20240805,2.70,3220,-5.59,20250205,2990,1.67,20250123,3405,-10.72,20240724,2960,2.70,20240805,0.26,N,100250,500,279 억,,701581,N,N,9,N,00,N 20250306,160721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,5,2,0.16,90066851,29724,147.96,3045,3050,3020,3955,2135,3045,3030.11,1.27,0,-3279,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1705,4.72,0.47,12,0.05,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3220,-5.28,20250205,2990,2.01,20250123,3405,-10.43,20240724,2960,3.04,20240805,0.23,N,100250,500,279 억,,709435,N,N,9,N,00,N 20250306,150720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-10,5,-0.33,82971056,27396,136.37,3045,3045,3020,3955,2135,3045,3028.58,1.27,0,-3257,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1696,4.70,0.46,12,0.05,646.00,6539.00,3405,20240724,-10.87,2960,20240805,2.53,3220,-5.75,20250205,2990,1.51,20250123,3405,-10.87,20240724,2960,2.53,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N 20250306,140719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-20,5,-0.66,62561349,20649,102.79,3045,3045,3020,3955,2135,3045,3029.75,1.27,0,-2977,3061,3052,3036,3027,3011,3057,3032,279,910,500,2250,5,1,55895292,1691,4.68,0.46,12,0.04,646.00,6539.00,3405,20240724,-11.16,2960,20240805,2.20,3220,-6.06,20250205,2990,1.17,20250123,3405,-11.16,20240724,2960,2.20,20240805,0.23,N,100250,500,279 억,,709435,N,N,27,N,00,N diff --git a/100590/price/prices-20250301.csv b/100590/price/prices-20250301.csv index 3793dfa0b94e..532319541bb1 100644 --- a/100590/price/prices-20250301.csv +++ b/100590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-135,5,-3.59,391862612,106398,7.25,3710,3750,3610,4890,2640,3765,3683.24,0.69,0,2560,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,575,14.40,0.58,12,0.67,252.00,6249.00,6100,20240227,-40.49,3020,20241210,20.20,4650,-21.94,20250203,3520,3.12,20250304,5500,-34.00,20240326,3020,20.20,20241210,2.67,N,100590,500,79 억,,109323,N,N,3,N,00,N +20250307,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-120,5,-3.19,371197242,100711,6.86,3710,3750,3610,4890,2640,3765,3685.77,0.69,0,4752,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,577,14.46,0.58,12,0.64,252.00,6249.00,6100,20240227,-40.25,3020,20241210,20.70,4650,-21.61,20250203,3520,3.55,20250304,5500,-33.73,20240326,3020,20.70,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,-95,5,-2.52,288790519,78179,5.32,3710,3750,3610,4890,2640,3765,3693.97,0.69,0,3747,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,581,14.56,0.59,12,0.49,252.00,6249.00,6100,20240227,-39.84,3020,20241210,21.52,4650,-21.08,20250203,3520,4.26,20250304,5500,-33.27,20240326,3020,21.52,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-55,5,-1.46,260237860,70429,4.80,3710,3750,3610,4890,2640,3765,3695.04,0.69,0,6155,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,587,14.72,0.59,12,0.44,252.00,6249.00,6100,20240227,-39.18,3020,20241210,22.85,4650,-20.22,20250203,3520,5.40,20250304,5500,-32.55,20240326,3020,22.85,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-90,5,-2.39,229406450,62050,4.23,3710,3750,3610,4890,2640,3765,3697.12,0.69,0,3397,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,582,14.58,0.59,12,0.39,252.00,6249.00,6100,20240227,-39.75,3020,20241210,21.69,4650,-20.97,20250203,3520,4.40,20250304,5500,-33.18,20240326,3020,21.69,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-45,5,-1.20,165531500,44730,3.05,3710,3750,3610,4890,2640,3765,3700.68,0.69,0,9158,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,589,14.76,0.60,12,0.28,252.00,6249.00,6100,20240227,-39.02,3020,20241210,23.18,4650,-20.00,20250203,3520,5.68,20250304,5500,-32.36,20240326,3020,23.18,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-50,5,-1.33,124361985,33643,2.29,3710,3750,3610,4890,2640,3765,3696.52,0.69,0,5363,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,588,14.74,0.59,12,0.21,252.00,6249.00,6100,20240227,-39.10,3020,20241210,23.01,4650,-20.11,20250203,3520,5.54,20250304,5500,-32.45,20240326,3020,23.01,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N +20250307,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-90,5,-2.39,51016060,13881,0.95,3710,3735,3610,4890,2640,3765,3675.24,0.69,0,1829,4465,4115,3900,3550,3335,4290,3725,79,1125,500,2330,5,1,15830023,582,14.58,0.59,12,0.09,252.00,6249.00,6100,20240227,-39.75,3020,20241210,21.69,4650,-20.97,20250203,3520,4.40,20250304,5500,-33.18,20240326,3020,21.69,20241210,2.67,N,100590,500,79 억,,109323,N,N,32,N,00,N 20250306,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3765,25,2,0.67,5834298218,1465449,3704.75,3740,4250,3685,4860,2620,3740,3981.27,0.89,0,-33364,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,596,14.94,0.60,12,9.26,252.00,6249.00,6100,20240227,-38.28,3020,20241210,24.67,4650,-19.03,20250203,3520,6.96,20250304,5500,-31.55,20240326,3020,24.67,20241210,2.78,N,100590,500,79 억,,140676,N,N,32,N,00,N 20250306,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,15,2,0.40,5738462128,1439915,3640.19,3740,4250,3685,4860,2620,3740,3985.28,0.89,0,-49018,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,594,14.90,0.60,12,9.10,252.00,6249.00,6100,20240227,-38.44,3020,20241210,24.34,4650,-19.25,20250203,3520,6.68,20250304,5500,-31.73,20240326,3020,24.34,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N 20250306,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,55,2,1.47,5594451743,1401734,3543.67,3740,4250,3685,4860,2620,3740,3991.09,0.89,0,-50251,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,601,15.06,0.61,12,8.85,252.00,6249.00,6100,20240227,-37.79,3020,20241210,25.66,4650,-18.39,20250203,3520,7.81,20250304,5500,-31.00,20240326,3020,25.66,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N diff --git a/100660/price/prices-20250301.csv b/100660/price/prices-20250301.csv index cc0f034d775f..861080f693ff 100644 --- a/100660/price/prices-20250301.csv +++ b/100660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-15,5,-0.40,50884407,13704,64.87,3690,3735,3690,4835,2605,3720,3713.11,2.64,0,-290,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,467,24.22,0.71,12,0.11,153.00,5214.00,6050,20240607,-38.76,3100,20241209,19.52,4195,-11.68,20250206,3505,5.71,20250203,6050,-38.76,20240607,3100,19.52,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,47080612,12678,60.02,3690,3735,3690,4835,2605,3720,3713.57,2.64,0,-22,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,467,24.25,0.71,12,0.10,153.00,5214.00,6050,20240607,-38.68,3100,20241209,19.68,4195,-11.56,20250206,3505,5.85,20250203,6050,-38.68,20240607,3100,19.68,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-5,5,-0.13,38245270,10298,48.75,3690,3735,3690,4835,2605,3720,3713.85,2.64,0,299,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,468,24.28,0.71,12,0.08,153.00,5214.00,6050,20240607,-38.60,3100,20241209,19.84,4195,-11.44,20250206,3505,5.99,20250203,6050,-38.60,20240607,3100,19.84,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-5,5,-0.13,36453880,9816,46.47,3690,3735,3690,4835,2605,3720,3713.72,2.64,0,514,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,468,24.28,0.71,12,0.08,153.00,5214.00,6050,20240607,-38.60,3100,20241209,19.84,4195,-11.44,20250206,3505,5.99,20250203,6050,-38.60,20240607,3100,19.84,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-5,5,-0.13,27540355,7421,35.13,3690,3735,3690,4835,2605,3720,3711.14,2.64,0,697,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,468,24.28,0.71,12,0.06,153.00,5214.00,6050,20240607,-38.60,3100,20241209,19.84,4195,-11.44,20250206,3505,5.99,20250203,6050,-38.60,20240607,3100,19.84,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,110725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,22359825,6029,28.54,3690,3735,3690,4835,2605,3720,3708.71,2.64,0,907,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,467,24.25,0.71,12,0.05,153.00,5214.00,6050,20240607,-38.68,3100,20241209,19.68,4195,-11.56,20250206,3505,5.85,20250203,6050,-38.68,20240607,3100,19.68,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-5,5,-0.13,12762735,3445,16.31,3690,3730,3690,4835,2605,3720,3704.71,2.64,0,1332,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,468,24.28,0.71,12,0.03,153.00,5214.00,6050,20240607,-38.60,3100,20241209,19.84,4195,-11.44,20250206,3505,5.99,20250203,6050,-38.60,20240607,3100,19.84,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N +20250307,090728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-20,5,-0.54,5451395,1475,6.98,3690,3700,3690,4835,2605,3720,3695.86,2.64,0,661,3836,3777,3736,3677,3636,3757,3657,63,1115,500,2300,5,1,12600000,466,24.18,0.71,12,0.01,153.00,5214.00,6050,20240607,-38.84,3100,20241209,19.35,4195,-11.80,20250206,3505,5.56,20250203,6050,-38.84,20240607,3100,19.35,20241209,2.95,N,100660,500,63 억,,332638,N,N,0,N,00,N 20250306,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-55,5,-1.46,78664530,21124,40.24,3795,3795,3695,4905,2645,3775,3723.94,2.63,0,-4604,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.31,0.71,12,0.17,153.00,5214.00,6050,20240607,-38.51,3100,20241209,20.00,4195,-11.32,20250206,3505,6.13,20250203,6050,-38.51,20240607,3100,20.00,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N 20250306,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-65,5,-1.72,65939695,17699,33.71,3795,3795,3695,4905,2645,3775,3725.62,2.63,0,-4024,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,467,24.25,0.71,12,0.14,153.00,5214.00,6050,20240607,-38.68,3100,20241209,19.68,4195,-11.56,20250206,3505,5.85,20250203,6050,-38.68,20240607,3100,19.68,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N 20250306,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-50,5,-1.32,49934380,13399,25.52,3795,3795,3695,4905,2645,3775,3726.72,2.63,0,-2459,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.35,0.71,12,0.11,153.00,5214.00,6050,20240607,-38.43,3100,20241209,20.16,4195,-11.20,20250206,3505,6.28,20250203,6050,-38.43,20240607,3100,20.16,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N diff --git a/100700/price/prices-20250301.csv b/100700/price/prices-20250301.csv index e0f8dd2c4eeb..cdc1712e4a45 100644 --- a/100700/price/prices-20250301.csv +++ b/100700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,5,2,0.20,70537958,28653,93.83,2460,2480,2450,3215,1735,2475,2461.80,0.81,0,-5367,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1086,7.27,0.80,12,0.07,341.00,3110.00,3650,20240522,-32.05,2245,20241210,10.47,2595,-4.43,20250110,2375,4.42,20250203,3650,-32.05,20240522,2245,10.47,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,150728,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,56518378,22970,75.22,2460,2475,2450,3215,1735,2475,2460.53,0.81,0,-1359,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,140725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,45739193,18586,60.86,2460,2475,2450,3215,1735,2475,2460.95,0.81,0,265,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.04,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,130727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,-25,5,-1.01,35705383,14515,47.53,2460,2475,2450,3215,1735,2475,2459.90,0.81,0,320,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1073,7.18,0.79,12,0.03,341.00,3110.00,3650,20240522,-32.88,2245,20241210,9.13,2595,-5.59,20250110,2375,3.16,20250203,3650,-32.88,20240522,2245,9.13,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,120727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,-5,5,-0.20,15176073,6156,20.16,2460,2475,2455,3215,1735,2475,2465.25,0.81,0,166,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1082,7.24,0.79,12,0.01,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,110726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,9433228,3827,12.53,2460,2475,2455,3215,1735,2475,2464.91,0.81,0,266,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.01,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,100723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-10,5,-0.40,4496200,1827,5.98,2460,2475,2455,3215,1735,2475,2460.97,0.81,0,732,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1080,7.23,0.79,12,0.00,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N +20250307,090729,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-15,5,-0.61,3140815,1277,4.18,2460,2475,2455,3215,1735,2475,2459.53,0.81,0,627,2501,2487,2471,2457,2441,2495,2465,44,740,100,1780,5,1,43800000,1077,7.21,0.79,12,0.00,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.26,N,100700,100,43 억,,355371,N,N,0,N,00,N 20250306,160722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,15,2,0.61,74428667,30152,89.87,2470,2485,2455,3195,1725,2460,2468.45,0.80,0,6312,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1084,7.26,0.80,12,0.07,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N 20250306,150721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,15,2,0.61,72486867,29367,87.53,2470,2485,2455,3195,1725,2460,2468.31,0.80,0,6325,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1084,7.26,0.80,12,0.07,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N 20250306,140720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,20,2,0.81,68131022,27608,82.29,2470,2485,2455,3195,1725,2460,2467.80,0.80,0,6193,2503,2481,2453,2431,2403,2492,2442,44,735,100,1770,5,1,43800000,1086,7.27,0.80,12,0.06,341.00,3110.00,3650,20240522,-32.05,2245,20241210,10.47,2595,-4.43,20250110,2375,4.42,20250203,3650,-32.05,20240522,2245,10.47,20241210,1.26,N,100700,100,43 억,,348979,N,N,0,N,00,N diff --git a/100790/price/prices-20250301.csv b/100790/price/prices-20250301.csv index 2f5dbd782313..4809943f498f 100644 --- a/100790/price/prices-20250301.csv +++ b/100790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160724,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4795,-110,5,-2.24,1470707751,304458,174.16,4895,4925,4710,6370,3435,4905,4830.60,1.22,0,20800,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2547,10.49,0.74,12,0.57,457.00,6503.00,7290,20241114,-34.22,4285,20241210,11.90,5390,-11.04,20250221,4585,4.58,20250102,7290,-34.22,20241114,4285,11.90,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,150728,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4795,-110,5,-2.24,1403041651,290338,166.08,4895,4925,4710,6370,3435,4905,4832.44,1.22,0,16595,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2547,10.49,0.74,12,0.55,457.00,6503.00,7290,20241114,-34.22,4285,20241210,11.90,5390,-11.04,20250221,4585,4.58,20250102,7290,-34.22,20241114,4285,11.90,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,140726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4850,-55,5,-1.12,821984251,168846,96.58,4895,4925,4815,6370,3435,4905,4868.25,1.22,0,-4396,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2577,10.61,0.75,12,0.32,457.00,6503.00,7290,20241114,-33.47,4285,20241210,13.19,5390,-10.02,20250221,4585,5.78,20250102,7290,-33.47,20241114,4285,13.19,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,130727,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4880,-25,5,-0.51,738820948,151787,86.83,4895,4925,4815,6370,3435,4905,4867.49,1.22,0,1323,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2592,10.68,0.75,12,0.29,457.00,6503.00,7290,20241114,-33.06,4285,20241210,13.89,5390,-9.46,20250221,4585,6.43,20250102,7290,-33.06,20241114,4285,13.89,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,120727,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,-75,5,-1.53,528817898,108678,62.17,4895,4925,4815,6370,3435,4905,4865.91,1.22,0,-1072,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2566,10.57,0.74,12,0.20,457.00,6503.00,7290,20241114,-33.74,4285,20241210,12.72,5390,-10.39,20250221,4585,5.34,20250102,7290,-33.74,20241114,4285,12.72,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,110726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4850,-55,5,-1.12,410329658,84178,48.15,4895,4925,4840,6370,3435,4905,4874.55,1.22,0,3759,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2577,10.61,0.75,12,0.16,457.00,6503.00,7290,20241114,-33.47,4285,20241210,13.19,5390,-10.02,20250221,4585,5.78,20250102,7290,-33.47,20241114,4285,13.19,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,100723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4910,5,2,0.10,165514966,33881,19.38,4895,4925,4845,6370,3435,4905,4885.19,1.22,0,-168,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2608,10.74,0.76,12,0.06,457.00,6503.00,7290,20241114,-32.65,4285,20241210,14.59,5390,-8.91,20250221,4585,7.09,20250102,7290,-32.65,20241114,4285,14.59,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N +20250307,090729,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4875,-30,5,-0.61,37720410,7770,4.44,4895,4895,4845,6370,3435,4905,4854.62,1.22,0,-343,5015,4960,4930,4875,4845,4945,4860,550,1465,1000,3130,5,1,53124634,2590,10.67,0.75,12,0.01,457.00,6503.00,7290,20241114,-33.13,4285,20241210,13.77,5390,-9.55,20250221,4585,6.32,20250102,7290,-33.13,20241114,4285,13.77,20241210,2.45,N,100790,1000,550 억,,650241,N,N,0,N,00,N 20250306,160723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4905,-10,5,-0.20,858249428,174050,117.03,4910,4985,4900,6380,3445,4915,4931.24,1.19,0,19052,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2606,10.73,0.75,12,0.33,457.00,6503.00,7290,20241114,-32.72,4285,20241210,14.47,5390,-9.00,20250221,4585,6.98,20250102,7290,-32.72,20241114,4285,14.47,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N 20250306,150721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4905,-10,5,-0.20,831378071,168572,113.35,4910,4985,4900,6380,3445,4915,4932.06,1.19,0,18028,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2606,10.73,0.75,12,0.32,457.00,6503.00,7290,20241114,-32.72,4285,20241210,14.47,5390,-9.00,20250221,4585,6.98,20250102,7290,-32.72,20241114,4285,14.47,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N 20250306,140720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4960,45,2,0.92,720915146,146160,98.28,4910,4985,4900,6380,3445,4915,4932.57,1.19,0,16387,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2635,10.85,0.76,12,0.28,457.00,6503.00,7290,20241114,-31.96,4285,20241210,15.75,5390,-7.98,20250221,4585,8.18,20250102,7290,-31.96,20241114,4285,15.75,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N diff --git a/100840/price/prices-20250301.csv b/100840/price/prices-20250301.csv index b90f8d813f06..c2e86384faca 100644 --- a/100840/price/prices-20250301.csv +++ b/100840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160725,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35750,-450,5,-1.24,7076941375,196678,33.37,36000,36900,34850,47050,25350,36200,35982.49,2.43,0,-7131,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7393,21.34,2.31,12,0.95,1675.00,15498.00,38400,20250306,-6.90,7767,20240307,360.28,38400,-6.90,20250306,21250,68.24,20250103,38400,-6.90,20250306,9450,278.31,20240530,1.82,N,100840,500,103 억,,502077,N,N,422,N,00,N +20250307,150728,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36000,-200,5,-0.55,6775861625,188273,31.94,36000,36900,34850,47050,25350,36200,35989.55,2.43,0,-6221,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7445,21.49,2.32,12,0.91,1675.00,15498.00,38400,20250306,-6.25,7767,20240307,363.50,38400,-6.25,20250306,21250,69.41,20250103,38400,-6.25,20250306,9450,280.95,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,140726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35950,-250,5,-0.69,6025823000,167468,28.41,36000,36900,34850,47050,25350,36200,35981.94,2.43,0,-9930,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7435,21.46,2.32,12,0.81,1675.00,15498.00,38400,20250306,-6.38,7767,20240307,362.86,38400,-6.38,20250306,21250,69.18,20250103,38400,-6.38,20250306,9450,280.42,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,130727,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36350,150,2,0.41,5373763850,149403,25.35,36000,36900,34850,47050,25350,36200,35968.24,2.43,0,-9708,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7517,21.70,2.35,12,0.72,1675.00,15498.00,38400,20250306,-5.34,7767,20240307,368.01,38400,-5.34,20250306,21250,71.06,20250103,38400,-5.34,20250306,9450,284.66,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,120727,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36400,200,2,0.55,4924562850,137064,23.25,36000,36900,34850,47050,25350,36200,35928.93,2.43,0,-10122,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7528,21.73,2.35,12,0.66,1675.00,15498.00,38400,20250306,-5.21,7767,20240307,368.65,38400,-5.21,20250306,21250,71.29,20250103,38400,-5.21,20250306,9450,285.19,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,110726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36800,600,2,1.66,3932092700,109726,18.62,36000,36900,34850,47050,25350,36200,35835.56,2.43,0,-12277,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7611,21.97,2.37,12,0.53,1675.00,15498.00,38400,20250306,-4.17,7767,20240307,373.80,38400,-4.17,20250306,21250,73.18,20250103,38400,-4.17,20250306,9450,289.42,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,100724,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36050,-150,5,-0.41,2914509100,81822,13.88,36000,36650,34850,47050,25350,36200,35620.11,2.43,0,-10342,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7455,21.52,2.33,12,0.40,1675.00,15498.00,38400,20250306,-6.12,7767,20240307,364.14,38400,-6.12,20250306,21250,69.65,20250103,38400,-6.12,20250306,9450,281.48,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N +20250307,090729,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35500,-700,5,-1.93,377616775,10629,1.80,36000,36000,35100,47050,25350,36200,35526.96,2.43,0,449,40000,38100,36500,34600,33000,37300,33800,103,10850,500,26060,50,1,20680783,7342,21.19,2.29,12,0.05,1675.00,15498.00,38400,20250306,-7.55,7767,20240307,357.06,38400,-7.55,20250306,21250,67.06,20250103,38400,-7.55,20250306,9450,275.66,20240530,1.82,N,100840,500,103 억,,502077,N,N,168,N,00,N 20250306,160723,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36200,-800,5,-2.16,21244123675,588492,65.15,37000,38400,34900,48100,25900,37000,36098.66,2.58,0,-36216,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7486,21.61,2.34,12,2.85,1675.00,15498.00,38400,20250306,-5.73,7767,20240307,366.07,38400,-5.73,20250306,21250,70.35,20250103,38400,-5.73,20250306,9450,283.07,20240530,1.93,N,100840,500,103 억,,533586,N,N,168,N,00,N 20250306,150721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36350,-650,5,-1.76,20950460450,580388,64.26,37000,38400,34900,48100,25900,37000,36096.75,2.58,0,-36269,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7517,21.70,2.35,12,2.81,1675.00,15498.00,38400,20250306,-5.34,7767,20240307,368.01,38400,-5.34,20250306,21250,71.06,20250103,38400,-5.34,20250306,9450,284.66,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N 20250306,140721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36400,-600,5,-1.62,19240775800,533334,59.05,37000,38400,34900,48100,25900,37000,36075.76,2.58,0,-34954,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7528,21.73,2.35,12,2.58,1675.00,15498.00,38400,20250306,-5.21,7767,20240307,368.65,38400,-5.21,20250306,21250,71.29,20250103,38400,-5.21,20250306,9450,285.19,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N diff --git a/101000/price/prices-20250301.csv b/101000/price/prices-20250301.csv index dd7a679780c3..f491e9703ea0 100644 --- a/101000/price/prices-20250301.csv +++ b/101000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,0,3,0.00,216882382,98817,50.09,2165,2245,2165,2860,1540,2200,2194.78,0.00,0,-7068,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,674,11.06,2.64,12,0.32,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-15,5,-0.68,200212597,91228,46.25,2165,2245,2165,2860,1540,2200,2194.63,0.00,0,-3175,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,670,10.98,2.62,12,0.30,199.00,833.00,4225,20240327,-48.28,1555,20250123,40.51,2650,-17.55,20250210,1555,40.51,20250123,4225,-48.28,20240327,1555,40.51,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-5,5,-0.23,188106241,85691,43.44,2165,2245,2165,2860,1540,2200,2195.16,0.00,0,-2517,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,673,11.03,2.64,12,0.28,199.00,833.00,4225,20240327,-48.05,1555,20250123,41.16,2650,-17.17,20250210,1555,41.16,20250123,4225,-48.05,20240327,1555,41.16,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,20,2,0.91,162000446,73801,37.41,2165,2245,2165,2860,1540,2200,2195.09,0.00,0,-227,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,680,11.16,2.67,12,0.24,199.00,833.00,4225,20240327,-47.46,1555,20250123,42.77,2650,-16.23,20250210,1555,42.77,20250123,4225,-47.46,20240327,1555,42.77,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,120728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,5,2,0.23,97523091,44501,22.56,2165,2245,2165,2860,1540,2200,2191.45,0.00,0,-3324,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,676,11.08,2.65,12,0.15,199.00,833.00,4225,20240327,-47.81,1555,20250123,41.80,2650,-16.79,20250210,1555,41.80,20250123,4225,-47.81,20240327,1555,41.80,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,15,2,0.68,89444251,40831,20.70,2165,2245,2165,2860,1540,2200,2190.56,0.00,0,-1707,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,679,11.13,2.66,12,0.13,199.00,833.00,4225,20240327,-47.57,1555,20250123,42.44,2650,-16.42,20250210,1555,42.44,20250123,4225,-47.57,20240327,1555,42.44,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,100724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,5,2,0.23,62951201,28850,14.62,2165,2245,2165,2860,1540,2200,2181.92,0.00,0,455,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,676,11.08,2.65,12,0.09,199.00,833.00,4225,20240327,-47.81,1555,20250123,41.80,2650,-16.79,20250210,1555,41.80,20250123,4225,-47.81,20240327,1555,41.80,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N +20250307,090729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,0,3,0.00,14100085,6448,3.27,2165,2245,2165,2860,1540,2200,2186.42,0.00,0,3230,2426,2312,2256,2142,2086,2285,2115,153,660,500,1490,5,1,30647131,674,11.06,2.64,12,0.02,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.28,N,101000,500,153 억,,0,N,N,0,N,00,N 20250306,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-100,5,-4.35,428944830,191169,51.76,2295,2370,2200,2990,1610,2300,2243.80,0.00,0,631,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,674,11.06,2.64,12,0.62,199.00,833.00,4225,20240327,-47.93,1555,20250123,41.48,2650,-16.98,20250210,1555,41.48,20250123,4225,-47.93,20240327,1555,41.48,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N 20250306,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-60,5,-2.61,274623520,121421,32.87,2295,2370,2225,2990,1610,2300,2261.75,0.00,0,-1755,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,686,11.26,2.69,12,0.40,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N 20250306,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-60,5,-2.61,178015200,78233,21.18,2295,2370,2230,2990,1610,2300,2275.45,0.00,0,-4475,2646,2472,2366,2192,2086,2420,2140,153,690,500,1560,5,1,30647131,686,11.26,2.69,12,0.26,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.30,N,101000,500,153 억,,0,N,N,0,N,00,N diff --git a/101140/price/prices-20250301.csv b/101140/price/prices-20250301.csv index 9bf7b6057372..d5f2f7eff63a 100644 --- a/101140/price/prices-20250301.csv +++ b/101140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160725,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6990,70,2,1.01,69077185,9966,179.60,6900,7040,6760,8990,4850,6920,6931.05,0.11,0,4068,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,702,7.73,0.48,12,0.10,904.00,14488.00,12410,20250110,-43.67,585,20240223,1094.87,12410,-43.67,20250110,4395,59.04,20250217,12410,-43.67,20250110,4395,59.04,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,150729,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6960,40,2,0.58,66583295,9609,173.17,6900,7040,6760,8990,4850,6920,6929.26,0.11,0,4102,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,699,7.70,0.48,12,0.10,904.00,14488.00,12410,20250110,-43.92,585,20240223,1089.74,12410,-43.92,20250110,4395,58.36,20250217,12410,-43.92,20250110,4395,58.36,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,140727,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6980,60,2,0.87,54255285,7844,141.36,6900,7030,6760,8990,4850,6920,6916.79,0.11,0,3495,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,701,7.72,0.48,12,0.08,904.00,14488.00,12410,20250110,-43.76,585,20240223,1093.16,12410,-43.76,20250110,4395,58.82,20250217,12410,-43.76,20250110,4395,58.82,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,130728,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,80,2,1.16,48518995,7025,126.60,6900,7000,6760,8990,4850,6920,6906.62,0.11,0,3655,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,703,7.74,0.48,12,0.07,904.00,14488.00,12410,20250110,-43.59,585,20240223,1096.58,12410,-43.59,20250110,4395,59.27,20250217,12410,-43.59,20250110,4395,59.27,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,120728,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6930,10,2,0.14,20783000,3027,54.55,6900,6940,6760,8990,4850,6920,6865.87,0.11,0,973,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,696,7.67,0.48,12,0.03,904.00,14488.00,12410,20250110,-44.16,585,20240223,1084.62,12410,-44.16,20250110,4395,57.68,20250217,12410,-44.16,20250110,4395,57.68,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,110727,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,-10,5,-0.14,13804500,2016,36.33,6900,6920,6760,8990,4850,6920,6847.47,0.11,0,682,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,694,7.64,0.48,12,0.02,904.00,14488.00,12410,20250110,-44.32,585,20240223,1081.20,12410,-44.32,20250110,4395,57.22,20250217,12410,-44.32,20250110,4395,57.22,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,100724,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-80,5,-1.16,6258970,917,16.53,6900,6900,6760,8990,4850,6920,6825.49,0.11,0,231,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,687,7.57,0.47,12,0.01,904.00,14488.00,12410,20250110,-44.88,585,20240223,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N +20250307,090730,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,-160,5,-2.31,795920,117,2.11,6900,6900,6760,8990,4850,6920,6802.74,0.11,0,83,7246,7082,6906,6742,6566,6995,6655,50,2070,500,0,10,1,10044216,679,7.48,0.47,12,0.00,904.00,14488.00,12410,20250110,-45.53,585,20240223,1055.56,12410,-45.53,20250110,4395,53.81,20250217,12410,-45.53,20250110,4395,53.81,20250217,0.00,N,101140,500,50 억,,11210,N,N,0,N,00,N 20250306,160723,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,0,3,0.00,37806270,5545,94.05,7070,7070,6730,8990,4850,6920,6817.53,0.12,0,-701,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,695,7.65,0.48,12,0.06,904.00,14488.00,12410,20250110,-44.24,585,20240222,1082.91,12410,-44.24,20250110,4395,57.45,20250217,12410,-44.24,20250110,4395,57.45,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N 20250306,150722,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,-90,5,-1.30,35744590,5246,88.98,7070,7070,6730,8990,4850,6920,6813.68,0.12,0,-685,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,686,7.56,0.47,12,0.05,904.00,14488.00,12410,20250110,-44.96,585,20240222,1067.52,12410,-44.96,20250110,4395,55.40,20250217,12410,-44.96,20250110,4395,55.40,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N 20250306,140721,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-80,5,-1.16,23701060,3490,59.19,7070,7070,6730,8990,4850,6920,6791.13,0.12,0,33,7180,7050,6850,6720,6520,7115,6785,50,2070,500,0,10,1,10044216,687,7.57,0.47,12,0.03,904.00,14488.00,12410,20250110,-44.88,585,20240222,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,11904,N,N,0,N,00,N diff --git a/101160/price/prices-20250301.csv b/101160/price/prices-20250301.csv index 16f5097c7824..3d5bfc2e7009 100644 --- a/101160/price/prices-20250301.csv +++ b/101160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160726,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16690,480,2,2.96,999525430,60577,89.84,16160,16700,16010,21050,11350,16210,16499.91,4.81,0,-8729,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2756,5.12,1.15,12,0.37,3261.00,14506.00,26150,20240402,-36.18,14710,20241210,13.46,19790,-15.66,20250224,15500,7.68,20250203,26150,-36.18,20240402,14710,13.46,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,150729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16560,350,2,2.16,944338955,57263,84.93,16160,16690,16010,21050,11350,16210,16491.26,4.81,0,-7669,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2734,5.08,1.14,12,0.35,3261.00,14506.00,26150,20240402,-36.67,14710,20241210,12.58,19790,-16.32,20250224,15500,6.84,20250203,26150,-36.67,20240402,14710,12.58,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,140727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16570,360,2,2.22,833973845,50608,75.06,16160,16690,16010,21050,11350,16210,16479.09,4.81,0,-6450,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2736,5.08,1.14,12,0.31,3261.00,14506.00,26150,20240402,-36.63,14710,20241210,12.64,19790,-16.27,20250224,15500,6.90,20250203,26150,-36.63,20240402,14710,12.64,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,130728,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16560,350,2,2.16,687058275,41766,61.95,16160,16650,16010,21050,11350,16210,16450.18,4.81,0,-4948,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2734,5.08,1.14,12,0.25,3261.00,14506.00,26150,20240402,-36.67,14710,20241210,12.58,19790,-16.32,20250224,15500,6.84,20250203,26150,-36.67,20240402,14710,12.58,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,120728,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16520,310,2,1.91,622739595,37871,56.17,16160,16650,16010,21050,11350,16210,16443.71,4.81,0,-3105,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2728,5.07,1.14,12,0.23,3261.00,14506.00,26150,20240402,-36.83,14710,20241210,12.30,19790,-16.52,20250224,15500,6.58,20250203,26150,-36.83,20240402,14710,12.30,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,110727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16590,380,2,2.34,504177720,30697,45.53,16160,16650,16010,21050,11350,16210,16424.33,4.81,0,1507,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2739,5.09,1.14,12,0.19,3261.00,14506.00,26150,20240402,-36.56,14710,20241210,12.78,19790,-16.17,20250224,15500,7.03,20250203,26150,-36.56,20240402,14710,12.78,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,100725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16510,300,2,1.85,373716380,22834,33.87,16160,16590,16010,21050,11350,16210,16366.66,4.81,0,2691,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2726,5.06,1.14,12,0.14,3261.00,14506.00,26150,20240402,-36.86,14710,20241210,12.24,19790,-16.57,20250224,15500,6.52,20250203,26150,-36.86,20240402,14710,12.24,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N +20250307,090730,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16150,-60,5,-0.37,86022720,5346,7.93,16160,16160,16010,21050,11350,16210,16091.04,4.81,0,527,17036,16622,16416,16002,15796,16520,15900,83,4840,500,11990,10,1,16510993,2667,4.95,1.11,12,0.03,3261.00,14506.00,26150,20240402,-38.24,14710,20241210,9.79,19790,-18.39,20250224,15500,4.19,20250203,26150,-38.24,20240402,14710,9.79,20241210,2.40,N,101160,500,82 억,,794790,N,N,84,N,00,N 20250306,160724,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16210,-540,5,-3.22,1093612090,66670,97.99,16750,16830,16210,21750,11730,16750,16404.53,4.97,0,-32799,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2676,4.97,1.12,12,0.40,3261.00,14506.00,26150,20240402,-38.01,14710,20241210,10.20,19790,-18.09,20250224,15500,4.58,20250203,26150,-38.01,20240402,14710,10.20,20241210,2.47,N,101160,500,82 억,,820177,N,N,84,N,00,N 20250306,150722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16230,-520,5,-3.10,983023760,59852,87.97,16750,16830,16230,21750,11730,16750,16424.24,4.97,0,-32400,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2680,4.98,1.12,12,0.36,3261.00,14506.00,26150,20240402,-37.93,14710,20241210,10.33,19790,-17.99,20250224,15500,4.71,20250203,26150,-37.93,20240402,14710,10.33,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N 20250306,140722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16290,-460,5,-2.75,848822810,51601,75.84,16750,16830,16280,21750,11730,16750,16449.74,4.97,0,-27742,17083,16916,16673,16506,16263,17000,16590,83,5000,500,12390,10,1,16510993,2690,5.00,1.12,12,0.31,3261.00,14506.00,26150,20240402,-37.71,14710,20241210,10.74,19790,-17.69,20250224,15500,5.10,20250203,26150,-37.71,20240402,14710,10.74,20241210,2.47,N,101160,500,82 억,,820177,N,N,8,N,00,N diff --git a/101170/price/prices-20250301.csv b/101170/price/prices-20250301.csv index f19e09dc0afe..905cbf1a6ecf 100644 --- a/101170/price/prices-20250301.csv +++ b/101170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,1781486410,309306,38.81,5740,5890,5660,7510,4050,5780,5759.66,1.65,0,20653,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,768,15.25,0.84,12,2.29,373.00,6742.00,9070,20240607,-37.27,3965,20241209,43.51,6500,-12.46,20250305,4960,14.72,20250102,9070,-37.27,20240607,3965,43.51,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-70,5,-1.21,1669782660,289701,36.35,5740,5890,5660,7510,4050,5780,5763.81,1.65,0,15956,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,771,15.31,0.85,12,2.15,373.00,6742.00,9070,20240607,-37.05,3965,20241209,44.01,6500,-12.15,20250305,4960,15.12,20250102,9070,-37.05,20240607,3965,44.01,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,-60,5,-1.04,1421920090,246212,30.89,5740,5890,5670,7510,4050,5780,5775.19,1.65,0,2805,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,772,15.34,0.85,12,1.82,373.00,6742.00,9070,20240607,-36.93,3965,20241209,44.26,6500,-12.00,20250305,4960,15.32,20250102,9070,-36.93,20240607,3965,44.26,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,40,2,0.69,1202355605,208024,26.10,5740,5890,5670,7510,4050,5780,5779.89,1.65,0,-2860,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,786,15.60,0.86,12,1.54,373.00,6742.00,9070,20240607,-35.83,3965,20241209,46.78,6500,-10.46,20250305,4960,17.34,20250102,9070,-35.83,20240607,3965,46.78,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-10,5,-0.17,1059494520,183288,23.00,5740,5890,5670,7510,4050,5780,5780.49,1.65,0,-9757,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,779,15.47,0.86,12,1.36,373.00,6742.00,9070,20240607,-36.38,3965,20241209,45.52,6500,-11.23,20250305,4960,16.33,20250102,9070,-36.38,20240607,3965,45.52,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,30,2,0.52,591508595,102902,12.91,5740,5830,5670,7510,4050,5780,5748.27,1.65,0,6394,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,784,15.58,0.86,12,0.76,373.00,6742.00,9070,20240607,-35.94,3965,20241209,46.53,6500,-10.62,20250305,4960,17.14,20250102,9070,-35.94,20240607,3965,46.53,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,100725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,-30,5,-0.52,429336435,74797,9.39,5740,5820,5670,7510,4050,5780,5740.02,1.65,0,6314,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,776,15.42,0.85,12,0.55,373.00,6742.00,9070,20240607,-36.60,3965,20241209,45.02,6500,-11.54,20250305,4960,15.93,20250102,9070,-36.60,20240607,3965,45.02,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N +20250307,090730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,170359310,29835,3.74,5740,5750,5670,7510,4050,5780,5710.04,1.65,0,8209,6126,5952,5846,5672,5566,5900,5620,68,1730,500,4160,10,1,13500000,768,15.25,0.84,12,0.22,373.00,6742.00,9070,20240607,-37.27,3965,20241209,43.51,6500,-12.46,20250305,4960,14.72,20250102,9070,-37.27,20240607,3965,43.51,20241209,4.26,N,101170,500,67 억,,222388,N,N,0,N,00,N 20250306,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-190,5,-3.18,4622010830,783651,21.25,5900,6020,5740,7760,4180,5970,5898.06,1.97,0,-63617,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,780,15.50,0.86,12,5.80,373.00,6742.00,9070,20240607,-36.27,3965,20241209,45.78,6500,-11.08,20250305,4960,16.53,20250102,9070,-36.27,20240607,3965,45.78,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N 20250306,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-200,5,-3.35,4487790980,760413,20.62,5900,6020,5740,7760,4180,5970,5901.45,1.97,0,-69973,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,779,15.47,0.86,12,5.63,373.00,6742.00,9070,20240607,-36.38,3965,20241209,45.52,6500,-11.23,20250305,4960,16.33,20250102,9070,-36.38,20240607,3965,45.52,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N 20250306,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-160,5,-2.68,4085979795,690950,18.74,5900,6020,5790,7760,4180,5970,5913.27,1.97,0,-66877,7036,6502,5966,5432,4896,6770,5700,68,1790,500,4290,10,1,13500000,784,15.58,0.86,12,5.12,373.00,6742.00,9070,20240607,-35.94,3965,20241209,46.53,6500,-10.62,20250305,4960,17.14,20250102,9070,-35.94,20240607,3965,46.53,20241209,4.31,N,101170,500,67 억,,266076,N,N,0,N,00,N diff --git a/101240/price/prices-20250301.csv b/101240/price/prices-20250301.csv index 1502a658dd52..f950c4f35e9b 100644 --- a/101240/price/prices-20250301.csv +++ b/101240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,325,2,7.42,21768432532,4409460,557.00,4375,5330,4320,5690,3070,4380,4936.88,1.58,0,58558,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,487,5.25,0.55,12,42.64,896.00,8557.00,6230,20240820,-24.48,3475,20241209,35.40,5330,-11.73,20250307,3790,24.14,20250102,6230,-24.48,20240820,3475,35.40,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,320,2,7.31,21402305428,4331659,547.17,4375,5330,4320,5690,3070,4380,4940.90,1.58,0,45059,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,486,5.25,0.55,12,41.89,896.00,8557.00,6230,20240820,-24.56,3475,20241209,35.25,5330,-11.82,20250307,3790,24.01,20250102,6230,-24.56,20240820,3475,35.25,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,330,2,7.53,20767813835,4195791,530.01,4375,5330,4320,5690,3070,4380,4949.68,1.58,0,35242,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,487,5.26,0.55,12,40.57,896.00,8557.00,6230,20240820,-24.40,3475,20241209,35.54,5330,-11.63,20250307,3790,24.27,20250102,6230,-24.40,20240820,3475,35.54,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,320,2,7.31,20225341348,4080566,515.45,4375,5330,4320,5690,3070,4380,4956.50,1.58,0,13544,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,486,5.25,0.55,12,39.46,896.00,8557.00,6230,20240820,-24.56,3475,20241209,35.25,5330,-11.82,20250307,3790,24.01,20250102,6230,-24.56,20240820,3475,35.25,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,120729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,340,2,7.76,19440499101,3913667,494.37,4375,5330,4320,5690,3070,4380,4967.34,1.58,0,-9589,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,488,5.27,0.55,12,37.85,896.00,8557.00,6230,20240820,-24.24,3475,20241209,35.83,5330,-11.44,20250307,3790,24.54,20250102,6230,-24.24,20240820,3475,35.83,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,810,2,18.49,11733407930,2357706,297.82,4375,5240,4320,5690,3070,4380,4976.62,1.58,0,-21713,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,10,1,10340947,537,5.79,0.61,12,22.80,896.00,8557.00,6230,20240820,-16.69,3475,20241209,49.35,5240,0.00,20250305,3790,36.94,20250102,6230,-16.69,20240820,3475,49.35,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4560,180,2,4.11,521627547,117242,14.81,4375,4560,4320,5690,3070,4380,4449.15,1.58,0,-1517,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,472,5.09,0.53,12,1.13,896.00,8557.00,6230,20240820,-26.81,3475,20241209,31.22,5240,-12.98,20250305,3790,20.32,20250102,6230,-26.81,20240820,3475,31.22,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N +20250307,090731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,-40,5,-0.91,67286705,15469,1.95,4375,4375,4320,5690,3070,4380,4349.78,1.58,0,-2800,4936,4657,4471,4192,4006,4565,4100,52,1310,500,3060,5,1,10340947,449,4.84,0.51,12,0.15,896.00,8557.00,6230,20240820,-30.34,3475,20241209,24.89,5240,-17.18,20250305,3790,14.51,20250102,6230,-30.34,20240820,3475,24.89,20241209,3.11,N,101240,500,51 억,,162893,N,N,0,N,00,N 20250306,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,-110,5,-2.45,3537961904,781826,14.16,4525,4750,4285,5830,3145,4490,4525.41,2.12,0,-57999,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,453,13.23,0.59,12,7.56,331.00,7450.00,6230,20240820,-29.70,3475,20241209,26.04,5240,-16.41,20250305,3790,15.57,20250102,6230,-29.70,20240820,3475,26.04,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N 20250306,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4390,-100,5,-2.23,3284212069,723530,13.10,4525,4750,4365,5830,3145,4490,4539.15,2.12,0,-63676,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,454,13.26,0.59,12,7.00,331.00,7450.00,6230,20240820,-29.53,3475,20241209,26.33,5240,-16.22,20250305,3790,15.83,20250102,6230,-29.53,20240820,3475,26.33,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N 20250306,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-25,5,-0.56,2947115887,647114,11.72,4525,4750,4435,5830,3145,4490,4554.25,2.12,0,-63930,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,462,13.49,0.60,12,6.26,331.00,7450.00,6230,20240820,-28.33,3475,20241209,28.49,5240,-14.79,20250305,3790,17.81,20250102,6230,-28.33,20240820,3475,28.49,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N diff --git a/101330/price/prices-20250301.csv b/101330/price/prices-20250301.csv index 5fa5655f1ba3..dfe575c3030c 100644 --- a/101330/price/prices-20250301.csv +++ b/101330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,35,2,1.10,548838078,170520,145.74,3170,3260,3150,4130,2230,3180,3218.63,1.85,0,-4240,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,744,4.74,0.23,12,0.74,678.00,13907.00,4045,20240521,-20.52,2415,20241209,33.13,3320,-3.16,20250227,2605,23.42,20250203,4045,-20.52,20240521,2415,33.13,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,25,2,0.79,540762018,168008,143.59,3170,3260,3150,4130,2230,3180,3218.67,1.85,0,-3472,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,742,4.73,0.23,12,0.73,678.00,13907.00,4045,20240521,-20.77,2415,20241209,32.71,3320,-3.46,20250227,2605,23.03,20250203,4045,-20.77,20240521,2415,32.71,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,45,2,1.42,317696868,98533,84.21,3170,3260,3150,4130,2230,3180,3224.27,1.85,0,-1763,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,746,4.76,0.23,12,0.43,678.00,13907.00,4045,20240521,-20.27,2415,20241209,33.54,3320,-2.86,20250227,2605,23.80,20250203,4045,-20.27,20240521,2415,33.54,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,296918723,92089,78.71,3170,3260,3150,4130,2230,3180,3224.26,1.85,0,-338,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,745,4.75,0.23,12,0.40,678.00,13907.00,4045,20240521,-20.40,2415,20241209,33.33,3320,-3.01,20250227,2605,23.61,20250203,4045,-20.40,20240521,2415,33.33,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,276655936,85792,73.32,3170,3260,3150,4130,2230,3180,3224.73,1.85,0,1111,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,745,4.75,0.23,12,0.37,678.00,13907.00,4045,20240521,-20.40,2415,20241209,33.33,3320,-3.01,20250227,2605,23.61,20250203,4045,-20.40,20240521,2415,33.33,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,60,2,1.89,240699266,74671,63.82,3170,3260,3150,4130,2230,3180,3223.46,1.85,0,4176,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,750,4.78,0.23,12,0.32,678.00,13907.00,4045,20240521,-19.90,2415,20241209,34.16,3320,-2.41,20250227,2605,24.38,20250203,4045,-19.90,20240521,2415,34.16,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,45,2,1.42,125808680,39249,33.55,3170,3250,3150,4130,2230,3180,3205.40,1.85,0,6799,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,746,4.76,0.23,12,0.17,678.00,13907.00,4045,20240521,-20.27,2415,20241209,33.54,3320,-2.86,20250227,2605,23.80,20250203,4045,-20.27,20240521,2415,33.54,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N +20250307,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,15,2,0.47,30087815,9523,8.14,3170,3200,3150,4130,2230,3180,3159.49,1.85,0,6134,3243,3211,3158,3126,3073,3227,3142,120,950,500,2350,5,1,23147029,740,4.71,0.23,12,0.04,678.00,13907.00,4045,20240521,-21.01,2415,20241209,32.30,3320,-3.77,20250227,2605,22.65,20250203,4045,-21.01,20240521,2415,32.30,20241209,2.24,N,101330,500,119 억,,428498,N,N,0,N,00,N 20250306,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,368985280,116994,114.36,3160,3190,3105,4085,2205,3145,3153.81,1.98,0,-38605,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.51,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N 20250306,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,25,2,0.79,352078860,111668,109.15,3160,3190,3105,4085,2205,3145,3152.91,1.98,0,-38461,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,734,4.68,0.23,12,0.48,678.00,13907.00,4045,20240521,-21.63,2415,20241209,31.26,3320,-4.52,20250227,2605,21.69,20250203,4045,-21.63,20240521,2415,31.26,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N 20250306,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,273439093,86895,84.94,3160,3180,3105,4085,2205,3145,3146.78,1.98,0,-29150,3251,3197,3111,3057,2971,3225,3085,120,940,500,2320,5,1,23147029,736,4.69,0.23,12,0.38,678.00,13907.00,4045,20240521,-21.38,2415,20241209,31.68,3320,-4.22,20250227,2605,22.07,20250203,4045,-21.38,20240521,2415,31.68,20241209,2.25,N,101330,500,119 억,,457724,N,N,0,N,00,N diff --git a/101360/price/prices-20250301.csv b/101360/price/prices-20250301.csv index d9c1fc3774d9..c36012c7a139 100644 --- a/101360/price/prices-20250301.csv +++ b/101360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-50,5,-0.18,4788799725,173583,62.67,27250,28050,26000,35900,19400,27650,27587.92,0.00,0,21081,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4909,-39.09,3.95,12,0.98,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,32650,-15.47,20250226,21500,28.37,20250102,82600,-66.59,20240307,21400,28.97,20241230,3.24,N,101360,500,88 억,,0,N,N,384,N,00,N +20250307,150730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,0,3,0.00,4618814150,167419,60.44,27250,28050,26000,35900,19400,27650,27588.34,0.00,0,21385,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4918,-39.16,3.96,12,0.94,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,82600,-66.53,20240307,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,140728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,0,3,0.00,3822328725,138452,49.98,27250,28050,26000,35900,19400,27650,27607.60,0.00,0,16494,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4918,-39.16,3.96,12,0.78,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,82600,-66.53,20240307,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,130729,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,350,2,1.27,3310651275,120064,43.35,27250,28000,26000,35900,19400,27650,27574.04,0.00,0,20665,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4980,-39.66,4.01,12,0.68,-706.00,6985.00,71297,20240305,-60.73,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,82600,-66.10,20240307,21400,30.84,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,120729,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,0,3,0.00,2895242150,105091,37.94,27250,27950,26000,35900,19400,27650,27549.84,0.00,0,15915,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4918,-39.16,3.96,12,0.59,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,82600,-66.53,20240307,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,110728,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,0,3,0.00,2475505750,89935,32.47,27250,27950,26000,35900,19400,27650,27525.47,0.00,0,17684,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4918,-39.16,3.96,12,0.51,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,82600,-66.53,20240307,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,100726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,100,2,0.36,1904720275,69388,25.05,27250,27950,26000,35900,19400,27650,27450.22,0.00,0,15342,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4936,-39.31,3.97,12,0.39,-706.00,6985.00,71297,20240305,-61.08,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,82600,-66.40,20240307,21400,29.67,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N +20250307,090731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-250,5,-0.90,702218125,26018,9.39,27250,27600,26000,35900,19400,27650,26989.15,0.00,0,8201,30316,28982,28066,26732,25816,28525,26275,89,8250,500,19350,50,1,17786114,4873,-38.81,3.92,12,0.15,-706.00,6985.00,71297,20240305,-61.57,21400,20241230,28.04,32650,-16.08,20250226,21500,27.44,20250102,82600,-66.83,20240307,21400,28.04,20241230,3.24,N,101360,500,88 억,,0,N,N,2009,N,00,N 20250306,160725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-450,5,-1.60,7742796975,274087,89.88,28300,29400,27150,36500,19700,28100,28249.86,0.00,0,-20364,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4918,-39.16,3.96,12,1.54,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,86500,-68.03,20240306,21400,29.21,20241230,3.28,N,101360,500,88 억,,0,N,N,2009,N,00,N 20250306,150723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-500,5,-1.78,7506067775,265547,87.08,28300,29400,27150,36500,19700,28100,28266.44,0.00,0,-23487,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4909,-39.09,3.95,12,1.49,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,32650,-15.47,20250226,21500,28.37,20250102,86500,-68.09,20240306,21400,28.97,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N 20250306,140723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-300,5,-1.07,6284015000,221076,72.50,28300,29400,27800,36500,19700,28100,28424.69,0.00,0,-21048,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4945,-39.38,3.98,12,1.24,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,86500,-67.86,20240306,21400,29.91,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N diff --git a/101390/price/prices-20250301.csv b/101390/price/prices-20250301.csv index 21477e0936f6..334f3c5e1511 100644 --- a/101390/price/prices-20250301.csv +++ b/101390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,1,2,0.10,498739481,499752,69.76,1010,1036,971,1326,714,1020,997.94,2.79,0,-17235,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,133,-0.40,0.36,12,3.85,-2578.00,2857.00,9600,20240322,-89.36,827,20250227,23.46,2445,-58.24,20250102,827,23.46,20250227,9600,-89.36,20240322,827,23.46,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,0,3,0.00,461239641,463009,64.63,1010,1036,971,1326,714,1020,996.18,2.79,0,-27779,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,132,-0.40,0.36,12,3.57,-2578.00,2857.00,9600,20240322,-89.38,827,20250227,23.34,2445,-58.28,20250102,827,23.34,20250227,9600,-89.38,20240322,827,23.34,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,-10,5,-0.98,382649887,384628,53.69,1010,1036,971,1326,714,1020,994.86,2.79,0,-37930,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,131,-0.39,0.35,12,2.96,-2578.00,2857.00,9600,20240322,-89.48,827,20250227,22.13,2445,-58.69,20250102,827,22.13,20250227,9600,-89.48,20240322,827,22.13,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,130730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,-12,5,-1.18,346851885,348995,48.72,1010,1036,971,1326,714,1020,993.86,2.79,0,-38936,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,131,-0.39,0.35,12,2.69,-2578.00,2857.00,9600,20240322,-89.50,827,20250227,21.89,2445,-58.77,20250102,827,21.89,20250227,9600,-89.50,20240322,827,21.89,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,-21,5,-2.06,324831548,326959,45.64,1010,1036,971,1326,714,1020,993.49,2.79,0,-44337,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,130,-0.39,0.35,12,2.52,-2578.00,2857.00,9600,20240322,-89.59,827,20250227,20.80,2445,-59.14,20250102,827,20.80,20250227,9600,-89.59,20240322,827,20.80,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,-42,5,-4.12,298044724,300035,41.88,1010,1036,971,1326,714,1020,993.37,2.79,0,-36700,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,127,-0.38,0.34,12,2.31,-2578.00,2857.00,9600,20240322,-89.81,827,20250227,18.26,2445,-60.00,20250102,827,18.26,20250227,9600,-89.81,20240322,827,18.26,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-33,5,-3.24,232443521,233046,32.53,1010,1036,971,1326,714,1020,997.41,2.79,0,-15974,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,128,-0.38,0.35,12,1.80,-2578.00,2857.00,9600,20240322,-89.72,827,20250227,19.35,2445,-59.63,20250102,827,19.35,20250227,9600,-89.72,20240322,827,19.35,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N +20250307,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,-10,5,-0.98,130375000,131186,18.31,1010,1012,971,1326,714,1020,993.82,2.79,0,-2635,1090,1054,1004,968,918,1073,987,65,306,500,690,1,1,12981844,131,-0.39,0.35,12,1.01,-2578.00,2857.00,9600,20240322,-89.48,827,20250227,22.13,2445,-58.69,20250102,827,22.13,20250227,9600,-89.48,20240322,827,22.13,20250227,0.00,N,101390,500,64 억,,362695,N,N,0,N,00,N 20250306,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,53,2,5.48,716410092,713840,137.51,963,1040,954,1257,677,967,1003.58,2.14,0,75729,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,132,-0.40,0.36,12,5.50,-2578.00,2857.00,9600,20240322,-89.38,827,20250227,23.34,2445,-58.28,20250102,827,23.34,20250227,9600,-89.38,20240322,827,23.34,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N 20250306,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,43,2,4.45,683421781,681234,131.23,963,1040,954,1257,677,967,1003.21,2.14,0,61618,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,131,-0.39,0.35,12,5.25,-2578.00,2857.00,9600,20240322,-89.48,827,20250227,22.13,2445,-58.69,20250102,827,22.13,20250227,9600,-89.48,20240322,827,22.13,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N 20250306,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,69,2,7.14,560649072,559871,107.85,963,1037,954,1257,677,967,1001.39,2.14,0,44550,1056,1011,953,908,850,1034,931,65,290,500,650,1,1,12981844,134,-0.40,0.36,12,4.31,-2578.00,2857.00,9600,20240322,-89.21,827,20250227,25.27,2445,-57.63,20250102,827,25.27,20250227,9600,-89.21,20240322,827,25.27,20250227,0.00,N,101390,500,64 억,,277255,N,N,0,N,00,N diff --git a/101400/price/prices-20250301.csv b/101400/price/prices-20250301.csv index fa5eb88a30af..df71b439155d 100644 --- a/101400/price/prices-20250301.csv +++ b/101400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,-3,5,-0.62,53597336,111856,203.25,472,496,450,633,341,487,479.16,0.42,0,-6270,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,313,25.47,0.77,12,0.17,19.00,631.00,664,20240223,-27.11,360,20241125,34.44,496,-2.42,20250307,360,34.44,20250217,637,-24.02,20240426,360,34.44,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,-3,5,-0.62,53010244,110643,201.04,472,496,450,633,341,487,479.11,0.42,0,-6173,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,313,25.47,0.77,12,0.17,19.00,631.00,664,20240223,-27.11,360,20241125,34.44,496,-2.42,20250307,360,34.44,20250217,637,-24.02,20240426,360,34.44,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-6,5,-1.23,48988102,102137,185.59,472,496,450,633,341,487,479.63,0.42,0,-6081,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,311,25.32,0.76,12,0.16,19.00,631.00,664,20240223,-27.56,360,20241125,33.61,496,-3.02,20250307,360,33.61,20250217,637,-24.49,20240426,360,33.61,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,130730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-9,5,-1.85,36340958,75470,137.13,472,496,472,633,341,487,481.53,0.42,0,-2161,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,309,25.16,0.76,12,0.12,19.00,631.00,664,20240223,-28.01,360,20241125,32.78,496,-3.63,20250307,360,32.78,20250217,637,-24.96,20240426,360,32.78,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,-11,5,-2.26,34638790,71923,130.69,472,496,472,633,341,487,481.61,0.42,0,-2104,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,308,25.05,0.75,12,0.11,19.00,631.00,664,20240223,-28.31,360,20241125,32.22,496,-4.03,20250307,360,32.22,20250217,637,-25.27,20240426,360,32.22,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,-3,5,-0.62,22586746,46700,84.86,472,496,472,633,341,487,483.66,0.42,0,-278,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,313,25.47,0.77,12,0.07,19.00,631.00,664,20240223,-27.11,360,20241125,34.44,496,-2.42,20250307,360,34.44,20250217,637,-24.02,20240426,360,34.44,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,-4,5,-0.82,13973959,28756,52.25,472,496,472,633,341,487,485.95,0.42,0,-278,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,313,25.42,0.77,12,0.04,19.00,631.00,664,20240223,-27.26,360,20241125,34.17,496,-2.62,20250307,360,34.17,20250217,637,-24.18,20240426,360,34.17,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N +20250307,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,3,2,0.62,4465528,9194,16.71,472,496,472,633,341,487,485.70,0.42,0,-2195,509,497,479,467,449,504,474,324,146,500,340,1,1,64712413,317,25.79,0.78,12,0.01,19.00,631.00,664,20240223,-26.20,360,20241125,36.11,496,-1.21,20250307,360,36.11,20250217,637,-23.08,20240426,360,36.11,20241125,0.00,N,101400,500,323 억,,272909,N,N,0,N,00,N 20250306,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,487,6,2,1.25,26352608,55025,17.93,479,491,461,625,337,481,478.92,0.40,0,1817,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,315,25.63,0.77,12,0.09,19.00,631.00,664,20240223,-26.66,360,20241125,35.28,494,-1.42,20250305,360,35.28,20250217,637,-23.55,20240426,360,35.28,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N 20250306,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,5,2,1.04,21588247,45102,14.70,479,491,461,625,337,481,478.65,0.40,0,1874,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,315,25.58,0.77,12,0.07,19.00,631.00,664,20240223,-26.81,360,20241125,35.00,494,-1.62,20250305,360,35.00,20250217,637,-23.70,20240426,360,35.00,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N 20250306,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,1,2,0.21,18434788,38530,12.55,479,491,461,625,337,481,478.45,0.40,0,1666,517,499,476,458,435,508,467,324,144,500,330,1,1,64712413,312,25.37,0.76,12,0.06,19.00,631.00,664,20240223,-27.41,360,20241125,33.89,494,-2.43,20250305,360,33.89,20250217,637,-24.33,20240426,360,33.89,20241125,0.00,N,101400,500,323 억,,261092,N,N,0,N,00,N diff --git a/101490/price/prices-20250301.csv b/101490/price/prices-20250301.csv index a1c931fce688..2ec4c5bef2c1 100644 --- a/101490/price/prices-20250301.csv +++ b/101490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,300,2,1.01,4091935725,136597,61.24,29750,30550,28800,38650,20850,29750,29956.26,7.85,0,41369,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6446,24.94,2.90,12,0.64,1205.00,10365.00,49400,20240313,-39.17,19010,20241114,58.07,32700,-8.10,20250217,25300,18.77,20250102,49400,-39.17,20240313,19010,58.07,20241114,2.51,N,101490,500,107 억,,1684537,N,N,1085,N,00,N +20250307,150731,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,300,2,1.01,3924242775,131020,58.74,29750,30550,28800,38650,20850,29750,29951.48,7.85,0,39385,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6446,24.94,2.90,12,0.61,1205.00,10365.00,49400,20240313,-39.17,19010,20241114,58.07,32700,-8.10,20250217,25300,18.77,20250102,49400,-39.17,20240313,19010,58.07,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,140729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30100,350,2,1.18,3499682725,116966,52.44,29750,30550,28800,38650,20850,29750,29920.51,7.85,0,34028,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6457,24.98,2.90,12,0.55,1205.00,10365.00,49400,20240313,-39.07,19010,20241114,58.34,32700,-7.95,20250217,25300,18.97,20250102,49400,-39.07,20240313,19010,58.34,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,130730,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,400,2,1.34,3092175075,103490,46.40,29750,30550,28800,38650,20850,29750,29878.97,7.85,0,28872,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6468,25.02,2.91,12,0.48,1205.00,10365.00,49400,20240313,-38.97,19010,20241114,58.60,32700,-7.80,20250217,25300,19.17,20250102,49400,-38.97,20240313,19010,58.60,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,120730,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30025,275,2,0.92,2779648650,93063,41.72,29750,30550,28800,38650,20850,29750,29868.46,7.85,0,23771,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6441,24.92,2.90,12,0.43,1205.00,10365.00,49400,20240313,-39.22,19010,20241114,57.94,32700,-8.18,20250217,25300,18.68,20250102,49400,-39.22,20240313,19010,57.94,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,110729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30200,450,2,1.51,2609644975,87410,39.19,29750,30550,28800,38650,20850,29750,29855.22,7.85,0,24746,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6478,25.06,2.91,12,0.41,1205.00,10365.00,49400,20240313,-38.87,19010,20241114,58.86,32700,-7.65,20250217,25300,19.37,20250102,49400,-38.87,20240313,19010,58.86,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,100727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,400,2,1.34,2218313875,74474,33.39,29750,30550,28800,38650,20850,29750,29786.42,7.85,0,21398,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6468,25.02,2.91,12,0.35,1205.00,10365.00,49400,20240313,-38.97,19010,20241114,58.60,32700,-7.80,20250217,25300,19.17,20250102,49400,-38.97,20240313,19010,58.60,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N +20250307,090732,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,-400,5,-1.34,615154350,21087,9.45,29750,29750,28800,38650,20850,29750,29172.21,7.85,0,7529,31750,30750,30050,29050,28350,30400,28700,107,8900,500,21420,50,1,21451447,6296,24.36,2.83,12,0.10,1205.00,10365.00,49400,20240313,-40.59,19010,20241114,54.39,32700,-10.24,20250217,25300,16.01,20250102,49400,-40.59,20240313,19010,54.39,20241114,2.51,N,101490,500,107 억,,1684537,N,N,6472,N,00,N 20250306,160725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,-1100,5,-3.57,6643190850,222655,201.53,31050,31050,29350,40100,21600,30850,29835.52,7.93,0,-20683,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6382,24.69,2.87,12,1.04,1205.00,10365.00,49400,20240313,-39.78,19010,20241114,56.50,32700,-9.02,20250217,25300,17.59,20250102,49400,-39.78,20240313,19010,56.50,20241114,2.50,N,101490,500,107 억,,1702098,N,N,6452,N,00,N 20250306,150724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29550,-1300,5,-4.21,6357404750,213006,192.80,31050,31050,29350,40100,21600,30850,29845.24,7.93,0,-21445,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6339,24.52,2.85,12,0.99,1205.00,10365.00,49400,20240313,-40.18,19010,20241114,55.44,32700,-9.63,20250217,25300,16.80,20250102,49400,-40.18,20240313,19010,55.44,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N 20250306,140723,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-1350,5,-4.38,4784267850,159701,144.55,31050,31050,29400,40100,21600,30850,29956.61,7.93,0,-36209,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6328,24.48,2.85,12,0.74,1205.00,10365.00,49400,20240313,-40.28,19010,20241114,55.18,32700,-9.79,20250217,25300,16.60,20250102,49400,-40.28,20240313,19010,55.18,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N diff --git a/101530/price/prices-20250301.csv b/101530/price/prices-20250301.csv index bc4e7ef0343e..a327413192e7 100644 --- a/101530/price/prices-20250301.csv +++ b/101530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160728,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6380,110,2,1.75,516351995,81073,161.31,6260,6440,6210,8150,4390,6270,6368.96,0.88,0,-16157,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1858,8.59,0.60,12,0.28,743.00,10645.00,9900,20240611,-35.56,5100,20240416,25.10,6440,-0.93,20250307,5610,13.73,20250203,9900,-35.56,20240611,5100,25.10,20240416,0.41,N,101530,500,145 억,,256700,N,N,33,N,00,N +20250307,150731,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6390,120,2,1.91,484681645,76092,151.40,6260,6440,6210,8150,4390,6270,6369.68,0.88,0,-14659,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1861,8.60,0.60,12,0.26,743.00,10645.00,9900,20240611,-35.45,5100,20240416,25.29,6440,-0.78,20250307,5610,13.90,20250203,9900,-35.45,20240611,5100,25.29,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,140729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6310,40,2,0.64,419152005,65794,130.91,6260,6440,6210,8150,4390,6270,6370.67,0.88,0,-11926,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1837,8.49,0.59,12,0.23,743.00,10645.00,9900,20240611,-36.26,5100,20240416,23.73,6440,-2.02,20250307,5610,12.48,20250203,9900,-36.26,20240611,5100,23.73,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,130730,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6350,80,2,1.28,386151875,60582,120.54,6260,6440,6210,8150,4390,6270,6374.04,0.88,0,-11594,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1849,8.55,0.60,12,0.21,743.00,10645.00,9900,20240611,-35.86,5100,20240416,24.51,6440,-1.40,20250307,5610,13.19,20250203,9900,-35.86,20240611,5100,24.51,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,120730,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6360,90,2,1.44,330432965,51817,103.10,6260,6440,6210,8150,4390,6270,6376.92,0.88,0,-8943,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1852,8.56,0.60,12,0.18,743.00,10645.00,9900,20240611,-35.76,5100,20240416,24.71,6440,-1.24,20250307,5610,13.37,20250203,9900,-35.76,20240611,5100,24.71,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,110729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6420,150,2,2.39,252735195,39634,78.86,6260,6440,6210,8150,4390,6270,6376.73,0.88,0,-9609,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1869,8.64,0.60,12,0.14,743.00,10645.00,9900,20240611,-35.15,5100,20240416,25.88,6440,-0.31,20250307,5610,14.44,20250203,9900,-35.15,20240611,5100,25.88,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,100727,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6370,100,2,1.59,148414070,23332,46.42,6260,6440,6210,8150,4390,6270,6360.97,0.88,0,-2817,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1855,8.57,0.60,12,0.08,743.00,10645.00,9900,20240611,-35.66,5100,20240416,24.90,6440,-1.09,20250307,5610,13.55,20250203,9900,-35.66,20240611,5100,24.90,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N +20250307,090732,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6260,-10,5,-0.16,8900240,1423,2.83,6260,6270,6210,8150,4390,6270,6254.56,0.88,0,634,6416,6342,6226,6152,6036,6380,6190,146,1880,500,4010,10,1,29116822,1823,8.43,0.59,12,0.00,743.00,10645.00,9900,20240611,-36.77,5100,20240416,22.75,6380,-1.88,20250221,5610,11.59,20250203,9900,-36.77,20240611,5100,22.75,20240416,0.41,N,101530,500,145 억,,256700,N,N,0,N,00,N 20250306,160726,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6270,150,2,2.45,313763385,50254,168.62,6130,6300,6110,7950,4290,6120,6243.55,0.84,0,-7076,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1826,8.44,0.59,12,0.17,743.00,10645.00,9900,20240611,-36.67,5100,20240416,22.94,6380,-1.72,20250221,5610,11.76,20250203,9900,-36.67,20240611,5100,22.94,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N 20250306,150724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6260,140,2,2.29,304172155,48720,163.47,6130,6300,6110,7950,4290,6120,6243.27,0.84,0,-7244,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1823,8.43,0.59,12,0.17,743.00,10645.00,9900,20240611,-36.77,5100,20240416,22.75,6380,-1.88,20250221,5610,11.59,20250203,9900,-36.77,20240611,5100,22.75,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N 20250306,140724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6270,150,2,2.45,275511275,44153,148.15,6130,6300,6110,7950,4290,6120,6239.92,0.84,0,-7564,6240,6180,6110,6050,5980,6210,6080,146,1830,500,3910,10,1,29116822,1826,8.44,0.59,12,0.15,743.00,10645.00,9900,20240611,-36.67,5100,20240416,22.94,6380,-1.72,20250221,5610,11.76,20250203,9900,-36.67,20240611,5100,22.94,20240416,0.41,N,101530,500,145 억,,243364,N,N,2,N,00,N diff --git a/101670/price/prices-20250301.csv b/101670/price/prices-20250301.csv index e2b82f33a8ed..371580131107 100644 --- a/101670/price/prices-20250301.csv +++ b/101670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1802,-28,5,-1.53,700044884,389472,39.86,1800,1826,1770,2375,1281,1830,1797.38,2.54,0,-105289,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,976,-1.40,1.06,12,0.72,-1284.00,1705.00,7850,20240319,-77.04,1459,20241031,23.51,2170,-16.96,20250106,1512,19.18,20250214,7850,-77.04,20240319,1459,23.51,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,-48,5,-2.62,653725484,363721,37.22,1800,1826,1770,2375,1281,1830,1797.32,2.54,0,-96459,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,965,-1.39,1.05,12,0.67,-1284.00,1705.00,7850,20240319,-77.30,1459,20241031,22.14,2170,-17.88,20250106,1512,17.86,20250214,7850,-77.30,20240319,1459,22.14,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,-37,5,-2.02,555235112,308524,31.57,1800,1826,1770,2375,1281,1830,1799.64,2.54,0,-74602,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,971,-1.40,1.05,12,0.57,-1284.00,1705.00,7850,20240319,-77.16,1459,20241031,22.89,2170,-17.37,20250106,1512,18.58,20250214,7850,-77.16,20240319,1459,22.89,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,130731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1798,-32,5,-1.75,499781537,277698,28.42,1800,1826,1770,2375,1281,1830,1799.72,2.54,0,-54180,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,974,-1.40,1.05,12,0.51,-1284.00,1705.00,7850,20240319,-77.10,1459,20241031,23.24,2170,-17.14,20250106,1512,18.92,20250214,7850,-77.10,20240319,1459,23.24,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,-38,5,-2.08,468075665,260034,26.61,1800,1826,1770,2375,1281,1830,1800.04,2.54,0,-49520,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,971,-1.40,1.05,12,0.48,-1284.00,1705.00,7850,20240319,-77.17,1459,20241031,22.82,2170,-17.42,20250106,1512,18.52,20250214,7850,-77.17,20240319,1459,22.82,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1823,-7,5,-0.38,375817657,208771,21.37,1800,1826,1770,2375,1281,1830,1800.12,2.54,0,-18633,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,988,-1.42,1.07,12,0.39,-1284.00,1705.00,7850,20240319,-76.78,1459,20241031,24.95,2170,-15.99,20250106,1512,20.57,20250214,7850,-76.78,20240319,1459,24.95,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1821,-9,5,-0.49,298456461,166139,17.00,1800,1823,1770,2375,1281,1830,1796.40,2.54,0,-19265,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,986,-1.42,1.07,12,0.31,-1284.00,1705.00,7850,20240319,-76.80,1459,20241031,24.81,2170,-16.08,20250106,1512,20.44,20250214,7850,-76.80,20240319,1459,24.81,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N +20250307,090732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-31,5,-1.69,83368174,46663,4.78,1800,1813,1770,2375,1281,1830,1786.48,2.54,0,-16551,1947,1888,1796,1737,1645,1918,1767,108,545,200,1280,1,1,54169970,975,-1.40,1.06,12,0.09,-1284.00,1705.00,7850,20240319,-77.08,1459,20241031,23.30,2170,-17.10,20250106,1512,18.98,20250214,7850,-77.08,20240319,1459,23.30,20241031,0.00,N,101670,200,108 억,,1377546,N,N,0,N,00,N 20250306,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1830,82,2,4.69,1763345179,975018,230.58,1704,1855,1704,2270,1224,1748,1808.53,2.07,0,250654,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,991,-1.43,1.07,12,1.80,-1284.00,1705.00,7850,20240319,-76.69,1459,20241031,25.43,2170,-15.67,20250106,1512,21.03,20250214,7850,-76.69,20240319,1459,25.43,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N 20250306,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1829,81,2,4.63,1683056052,931137,220.20,1704,1855,1704,2270,1224,1748,1807.53,2.07,0,249397,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,991,-1.42,1.07,12,1.72,-1284.00,1705.00,7850,20240319,-76.70,1459,20241031,25.36,2170,-15.71,20250106,1512,20.97,20250214,7850,-76.70,20240319,1459,25.36,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N 20250306,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,93,2,5.32,1507863416,835663,197.63,1704,1855,1704,2270,1224,1748,1804.39,2.07,0,235662,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,997,-1.43,1.08,12,1.54,-1284.00,1705.00,7850,20240319,-76.55,1459,20241031,26.18,2170,-15.16,20250106,1512,21.76,20250214,7850,-76.55,20240319,1459,26.18,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N diff --git a/101680/price/prices-20250301.csv b/101680/price/prices-20250301.csv index 41db64f763c8..147de6caf186 100644 --- a/101680/price/prices-20250301.csv +++ b/101680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-10,5,-0.36,45377522,16464,37.77,2755,2790,2725,3590,1940,2765,2756.18,1.19,0,-1996,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,232,-2.97,0.57,12,0.20,-927.00,4848.00,4940,20241219,-44.23,1857,20240805,48.36,3375,-18.37,20250206,2645,4.16,20250113,4940,-44.23,20241219,1857,48.36,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,25,2,0.90,42608427,15459,35.46,2755,2790,2725,3590,1940,2765,2756.22,1.19,0,-1786,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,234,-3.01,0.58,12,0.18,-927.00,4848.00,4940,20241219,-43.52,1857,20240805,50.24,3375,-17.33,20250206,2645,5.48,20250113,4940,-43.52,20241219,1857,50.24,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-35,5,-1.27,36830270,13370,30.67,2755,2785,2725,3590,1940,2765,2754.69,1.19,0,-588,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,229,-2.94,0.56,12,0.16,-927.00,4848.00,4940,20241219,-44.74,1857,20240805,47.01,3375,-19.11,20250206,2645,3.21,20250113,4940,-44.74,20241219,1857,47.01,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,130731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,-20,5,-0.72,28805665,10451,23.97,2755,2785,2725,3590,1940,2765,2756.26,1.19,0,-2160,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,231,-2.96,0.57,12,0.12,-927.00,4848.00,4940,20241219,-44.43,1857,20240805,47.82,3375,-18.67,20250206,2645,3.78,20250113,4940,-44.43,20241219,1857,47.82,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,120731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-40,5,-1.45,26982610,9785,22.45,2755,2785,2725,3590,1940,2765,2757.55,1.19,0,-2408,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,229,-2.94,0.56,12,0.12,-927.00,4848.00,4940,20241219,-44.84,1857,20240805,46.74,3375,-19.26,20250206,2645,3.02,20250113,4940,-44.84,20241219,1857,46.74,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,110730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,0,3,0.00,19537700,7074,16.23,2755,2785,2725,3590,1940,2765,2761.90,1.19,0,-2336,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,232,-2.98,0.57,12,0.08,-927.00,4848.00,4940,20241219,-44.03,1857,20240805,48.90,3375,-18.07,20250206,2645,4.54,20250113,4940,-44.03,20241219,1857,48.90,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,0,3,0.00,14683985,5319,12.20,2755,2785,2725,3590,1940,2765,2760.67,1.19,0,-2130,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,232,-2.98,0.57,12,0.06,-927.00,4848.00,4940,20241219,-44.03,1857,20240805,48.90,3375,-18.07,20250206,2645,4.54,20250113,4940,-44.03,20241219,1857,48.90,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N +20250307,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,-20,5,-0.72,2144370,783,1.80,2755,2755,2725,3590,1940,2765,2738.66,1.19,0,-611,2911,2837,2801,2727,2691,2820,2710,42,825,500,1650,5,1,8404000,231,-2.96,0.57,12,0.01,-927.00,4848.00,4940,20241219,-44.43,1857,20240805,47.82,3375,-18.67,20250206,2645,3.78,20250113,4940,-44.43,20241219,1857,47.82,20240805,0.06,N,101680,500,42 억,,100358,N,N,0,N,00,N 20250306,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,-60,5,-2.12,121509791,43590,139.40,2820,2875,2765,3670,1980,2825,2787.57,1.29,0,-8362,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,232,-2.98,0.57,12,0.52,-927.00,4848.00,4940,20241219,-44.03,1857,20240805,48.90,3375,-18.07,20250206,2645,4.54,20250113,4940,-44.03,20241219,1857,48.90,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N 20250306,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-55,5,-1.95,115241186,41330,132.17,2820,2875,2765,3670,1980,2825,2788.32,1.29,0,-8011,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,233,-2.99,0.57,12,0.49,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N 20250306,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-40,5,-1.42,77886610,27958,89.41,2820,2875,2765,3670,1980,2825,2785.84,1.29,0,-5052,2905,2865,2815,2775,2725,2885,2795,42,845,500,1690,5,1,8404000,234,-3.00,0.57,12,0.33,-927.00,4848.00,4940,20241219,-43.62,1857,20240805,49.97,3375,-17.48,20250206,2645,5.29,20250113,4940,-43.62,20241219,1857,49.97,20240805,0.06,N,101680,500,42 억,,108720,N,N,0,N,00,N diff --git a/101730/price/prices-20250301.csv b/101730/price/prices-20250301.csv index 8d9058f10675..923be29df72d 100644 --- a/101730/price/prices-20250301.csv +++ b/101730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,140,2,1.83,832625230,106719,67.33,7670,7950,7670,9940,5360,7650,7802.03,10.70,0,6614,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6461,40.57,2.87,12,0.13,192.00,2711.00,15300,20240314,-49.08,6610,20240805,17.85,10810,-27.94,20250109,7500,3.87,20250102,15300,-49.08,20240314,6610,17.85,20240805,1.04,N,101730,500,414 억,,8877859,N,N,35,N,00,N +20250307,150732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7760,110,2,1.44,806503980,103362,65.22,7670,7950,7670,9940,5360,7650,7802.71,10.70,0,8343,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6436,40.42,2.86,12,0.12,192.00,2711.00,15300,20240314,-49.28,6610,20240805,17.40,10810,-28.21,20250109,7500,3.47,20250102,15300,-49.28,20240314,6610,17.40,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,140730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7740,90,2,1.18,726825685,93069,58.72,7670,7950,7670,9940,5360,7650,7809.54,10.70,0,11091,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6419,40.31,2.86,12,0.11,192.00,2711.00,15300,20240314,-49.41,6610,20240805,17.10,10810,-28.40,20250109,7500,3.20,20250102,15300,-49.41,20240314,6610,17.10,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,130731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7880,230,2,3.01,426576975,54384,34.31,7670,7950,7670,9940,5360,7650,7843.80,10.70,0,-2,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6535,41.04,2.91,12,0.07,192.00,2711.00,15300,20240314,-48.50,6610,20240805,19.21,10810,-27.10,20250109,7500,5.07,20250102,15300,-48.50,20240314,6610,19.21,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,120731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7860,210,2,2.75,381732595,48676,30.71,7670,7950,7670,9940,5360,7650,7842.32,10.70,0,-1638,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6519,40.94,2.90,12,0.06,192.00,2711.00,15300,20240314,-48.63,6610,20240805,18.91,10810,-27.29,20250109,7500,4.80,20250102,15300,-48.63,20240314,6610,18.91,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,110730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7880,230,2,3.01,340147485,43411,27.39,7670,7950,7670,9940,5360,7650,7835.51,10.70,0,-885,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6535,41.04,2.91,12,0.05,192.00,2711.00,15300,20240314,-48.50,6610,20240805,19.21,10810,-27.10,20250109,7500,5.07,20250102,15300,-48.50,20240314,6610,19.21,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,100728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,220,2,2.88,273958105,35043,22.11,7670,7950,7670,9940,5360,7650,7817.77,10.70,0,845,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6527,40.99,2.90,12,0.04,192.00,2711.00,15300,20240314,-48.56,6610,20240805,19.06,10810,-27.20,20250109,7500,4.93,20250102,15300,-48.56,20240314,6610,19.06,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N +20250307,090733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,170,2,2.22,86160200,11135,7.03,7670,7850,7670,9940,5360,7650,7737.78,10.70,0,3233,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6486,40.73,2.88,12,0.01,192.00,2711.00,15300,20240314,-48.89,6610,20240805,18.31,10810,-27.66,20250109,7500,4.27,20250102,15300,-48.89,20240314,6610,18.31,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N 20250306,160726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7650,-320,5,-4.02,1108178945,142869,107.97,7970,7970,7590,10360,5580,7970,7756.63,10.73,0,-15861,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6345,39.84,2.82,12,0.17,192.00,2711.00,15300,20240314,-50.00,6610,20240805,15.73,10810,-29.23,20250109,7500,2.00,20250102,15300,-50.00,20240314,6610,15.73,20240805,1.09,N,101730,500,414 억,,8895299,N,N,126,N,00,N 20250306,150725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7650,-320,5,-4.02,1016548970,130897,98.92,7970,7970,7590,10360,5580,7970,7766.02,10.73,0,-16169,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6345,39.84,2.82,12,0.16,192.00,2711.00,15300,20240314,-50.00,6610,20240805,15.73,10810,-29.23,20250109,7500,2.00,20250102,15300,-50.00,20240314,6610,15.73,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N 20250306,140725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7770,-200,5,-2.51,697677410,89298,67.49,7970,7970,7710,10360,5580,7970,7812.91,10.73,0,-10546,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6444,40.47,2.87,12,0.11,192.00,2711.00,15300,20240314,-49.22,6610,20240805,17.55,10810,-28.12,20250109,7500,3.60,20250102,15300,-49.22,20240314,6610,17.55,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N diff --git a/101930/price/prices-20250301.csv b/101930/price/prices-20250301.csv index 3230f434afcf..67495ebce517 100644 --- a/101930/price/prices-20250301.csv +++ b/101930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32750,-400,5,-1.21,487418575,14883,86.68,33350,33400,32300,43050,23250,33150,32750.02,0.13,0,2327,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3149,122.66,1.78,12,0.15,267.00,18396.00,38900,20250205,-15.81,10820,20240223,202.68,38900,-15.81,20250205,28700,14.11,20250109,38900,-15.81,20250205,11600,182.33,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,150732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32725,-425,5,-1.28,435147450,13292,77.41,33350,33400,32300,43050,23250,33150,32737.55,0.13,0,2077,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3147,122.57,1.78,12,0.14,267.00,18396.00,38900,20250205,-15.87,10820,20240223,202.45,38900,-15.87,20250205,28700,14.02,20250109,38900,-15.87,20250205,11600,182.11,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,140730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32800,-350,5,-1.06,298263625,9103,53.01,33350,33400,32300,43050,23250,33150,32765.42,0.13,0,125,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3154,122.85,1.78,12,0.09,267.00,18396.00,38900,20250205,-15.68,10820,20240223,203.14,38900,-15.68,20250205,28700,14.29,20250109,38900,-15.68,20250205,11600,182.76,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,130731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32800,-350,5,-1.06,225356975,6866,39.99,33350,33400,32300,43050,23250,33150,32822.16,0.13,0,-44,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3154,122.85,1.78,12,0.07,267.00,18396.00,38900,20250205,-15.68,10820,20240223,203.14,38900,-15.68,20250205,28700,14.29,20250109,38900,-15.68,20250205,11600,182.76,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32900,-250,5,-0.75,201996075,6155,35.85,33350,33400,32300,43050,23250,33150,32818.21,0.13,0,99,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3164,123.22,1.79,12,0.06,267.00,18396.00,38900,20250205,-15.42,10820,20240223,204.07,38900,-15.42,20250205,28700,14.63,20250109,38900,-15.42,20250205,11600,183.62,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,110730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32900,-250,5,-0.75,184724825,5629,32.78,33350,33400,32300,43050,23250,33150,32816.63,0.13,0,189,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3164,123.22,1.79,12,0.06,267.00,18396.00,38900,20250205,-15.42,10820,20240223,204.07,38900,-15.42,20250205,28700,14.63,20250109,38900,-15.42,20250205,11600,183.62,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,100728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32900,-250,5,-0.75,129236850,3943,22.96,33350,33400,32300,43050,23250,33150,32776.27,0.13,0,-364,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3164,123.22,1.79,12,0.04,267.00,18396.00,38900,20250205,-15.42,10820,20240223,204.07,38900,-15.42,20250205,28700,14.63,20250109,38900,-15.42,20250205,11600,183.62,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N +20250307,090733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32700,-450,5,-1.36,20810000,633,3.69,33350,33400,32700,43050,23250,33150,32875.20,0.13,0,-108,34716,33932,33516,32732,32316,33725,32525,49,9900,500,21870,50,1,9615733,3144,122.47,1.78,12,0.01,267.00,18396.00,38900,20250205,-15.94,10820,20240223,202.22,38900,-15.94,20250205,28700,13.94,20250109,38900,-15.94,20250205,11600,181.90,20240307,0.18,N,101930,500,49 억,,12582,N,N,0,N,00,N 20250306,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33150,-650,5,-1.92,572518900,17121,70.82,34300,34300,33100,43900,23700,33800,33439.57,0.14,0,-1171,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3188,124.16,1.80,12,0.18,267.00,18396.00,38900,20250205,-14.78,10740,20240222,208.66,38900,-14.78,20250205,28700,15.51,20250109,38900,-14.78,20250205,11260,194.40,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N 20250306,150725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33150,-650,5,-1.92,545464700,16305,67.44,34300,34300,33100,43900,23700,33800,33453.83,0.14,0,-1356,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3188,124.16,1.80,12,0.17,267.00,18396.00,38900,20250205,-14.78,10740,20240222,208.66,38900,-14.78,20250205,28700,15.51,20250109,38900,-14.78,20250205,11260,194.40,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N 20250306,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33250,-550,5,-1.63,452629500,13508,55.87,34300,34300,33150,43900,23700,33800,33508.25,0.14,0,-695,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3197,124.53,1.81,12,0.14,267.00,18396.00,38900,20250205,-14.52,10740,20240222,209.59,38900,-14.52,20250205,28700,15.85,20250109,38900,-14.52,20250205,11260,195.29,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N diff --git a/102120/price/prices-20250301.csv b/102120/price/prices-20250301.csv index 34f1a8750432..14e6676a1e18 100644 --- a/102120/price/prices-20250301.csv +++ b/102120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12280,550,2,4.69,13240621020,1078143,294.64,11600,12750,11430,15240,8220,11730,12280.95,0.88,0,60164,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2183,-17.39,1.89,12,6.06,-706.00,6499.00,21800,20240223,-43.67,6500,20241209,88.92,16000,-23.25,20250214,7390,66.17,20250102,19860,-38.17,20240402,6500,88.92,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,150733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12320,590,2,5.03,12731557195,1036699,283.31,11600,12750,11430,15240,8220,11730,12280.86,0.88,0,45885,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2191,-17.45,1.90,12,5.83,-706.00,6499.00,21800,20240223,-43.49,6500,20241209,89.54,16000,-23.00,20250214,7390,66.71,20250102,19860,-37.97,20240402,6500,89.54,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,140730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12170,440,2,3.75,9970635365,814030,222.46,11600,12750,11430,15240,8220,11730,12248.49,0.88,0,9149,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2164,-17.24,1.87,12,4.58,-706.00,6499.00,21800,20240223,-44.17,6500,20241209,87.23,16000,-23.94,20250214,7390,64.68,20250102,19860,-38.72,20240402,6500,87.23,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,130732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12380,650,2,5.54,2869751295,241201,65.92,11600,12390,11430,15240,8220,11730,11897.76,0.88,0,29762,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2201,-17.54,1.90,12,1.36,-706.00,6499.00,21800,20240223,-43.21,6500,20241209,90.46,16000,-22.62,20250214,7390,67.52,20250102,19860,-37.66,20240402,6500,90.46,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,120732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11780,50,2,0.43,1946194975,164924,45.07,11600,12150,11430,15240,8220,11730,11800.56,0.88,0,10662,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2095,-16.69,1.81,12,0.93,-706.00,6499.00,21800,20240223,-45.96,6500,20241209,81.23,16000,-26.37,20250214,7390,59.40,20250102,19860,-40.68,20240402,6500,81.23,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,110731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11860,130,2,1.11,1717996660,145573,39.78,11600,12150,11430,15240,8220,11730,11801.62,0.88,0,8914,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2109,-16.80,1.82,12,0.82,-706.00,6499.00,21800,20240223,-45.60,6500,20241209,82.46,16000,-25.88,20250214,7390,60.49,20250102,19860,-40.28,20240402,6500,82.46,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,100728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11780,50,2,0.43,1007780105,86189,23.55,11600,11900,11430,15240,8220,11730,11692.67,0.88,0,2089,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2095,-16.69,1.81,12,0.48,-706.00,6499.00,21800,20240223,-45.96,6500,20241209,81.23,16000,-26.37,20250214,7390,59.40,20250102,19860,-40.68,20240402,6500,81.23,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N +20250307,090733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11670,-60,5,-0.51,205729180,17736,4.85,11600,11680,11520,15240,8220,11730,11599.50,0.88,0,3392,13063,12396,12063,11396,11063,12230,11230,89,3510,500,7270,10,1,17780753,2075,-16.53,1.80,12,0.10,-706.00,6499.00,21800,20240223,-46.47,6500,20241209,79.54,16000,-27.06,20250214,7390,57.92,20250102,19860,-41.24,20240402,6500,79.54,20241209,7.32,N,102120,500,88 억,,156516,N,N,0,N,00,N 20250306,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11730,-750,5,-6.01,4333814195,360813,76.04,12700,12730,11730,16220,8740,12480,12010.27,0.99,0,-59263,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2086,-16.61,1.80,12,2.03,-706.00,6499.00,21800,20240222,-46.19,6500,20241209,80.46,16000,-26.69,20250214,7390,58.73,20250102,19860,-40.94,20240402,6500,80.46,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N 20250306,150726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11770,-710,5,-5.69,3966558865,329557,69.45,12700,12730,11760,16220,8740,12480,12034.86,0.99,0,-61020,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2093,-16.67,1.81,12,1.85,-706.00,6499.00,21800,20240222,-46.01,6500,20241209,81.08,16000,-26.44,20250214,7390,59.27,20250102,19860,-40.74,20240402,6500,81.08,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N 20250306,140725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11880,-600,5,-4.81,3508638615,290824,61.29,12700,12730,11850,16220,8740,12480,12063.23,0.99,0,-55141,12993,12736,12423,12166,11853,12865,12295,89,3740,500,7730,10,1,17780753,2112,-16.83,1.83,12,1.64,-706.00,6499.00,21800,20240222,-45.50,6500,20241209,82.77,16000,-25.75,20250214,7390,60.76,20250102,19860,-40.18,20240402,6500,82.77,20241209,7.37,N,102120,500,88 억,,175871,N,N,0,N,00,N diff --git a/102260/price/prices-20250301.csv b/102260/price/prices-20250301.csv index e71bfedbcb0a..8d09b38bcc43 100644 --- a/102260/price/prices-20250301.csv +++ b/102260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-10,5,-0.26,108612615,28336,135.22,3850,3860,3795,5000,2695,3850,3833.03,2.18,0,-1555,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.06,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,150733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-10,5,-0.26,98751220,25766,122.96,3850,3860,3795,5000,2695,3850,3832.62,2.18,0,-1296,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.05,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,140731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-10,5,-0.26,91598365,23901,114.06,3850,3860,3795,5000,2695,3850,3832.41,2.18,0,-738,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.05,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,130732,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,-5,5,-0.13,62112880,16230,77.45,3850,3860,3795,5000,2695,3850,3827.04,2.18,0,110,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.03,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,120732,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3820,-30,5,-0.78,58259065,15227,72.67,3850,3860,3795,5000,2695,3850,3826.04,2.18,0,807,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1898,5.68,0.47,12,0.03,673.00,8062.00,5629,20240326,-32.14,3523,20241209,8.43,4030,-5.21,20250225,3630,5.23,20250121,5680,-32.75,20240326,3555,7.45,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,110731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,-10,5,-0.26,44135440,11544,55.09,3850,3860,3795,5000,2695,3850,3823.24,2.18,0,285,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1908,5.71,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4030,-4.71,20250225,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,100728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3835,-15,5,-0.39,32582080,8538,40.74,3850,3850,3795,5000,2695,3850,3816.13,2.18,0,686,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1906,5.70,0.48,12,0.02,673.00,8062.00,5629,20240326,-31.87,3523,20241209,8.86,4030,-4.84,20250225,3630,5.65,20250121,5680,-32.48,20240326,3555,7.88,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N +20250307,090734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-35,5,-0.91,2007890,524,2.50,3850,3850,3815,5000,2695,3850,3831.85,2.18,0,-375,3883,3866,3848,3831,3813,3857,3822,497,1150,1000,2920,5,1,49689728,1896,5.67,0.47,12,0.00,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.77,N,102260,1000,496 억,,1083353,N,N,107,N,00,N 20250306,160727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,79853818,20741,30.84,3865,3865,3830,5000,2695,3850,3850.05,2.18,0,-304,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.04,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,107,N,00,N 20250306,150726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,-5,5,-0.13,69839083,18139,26.97,3865,3865,3830,5000,2695,3850,3850.24,2.18,0,810,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1911,5.71,0.48,12,0.04,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N 20250306,140725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,0,3,0.00,55478238,14396,21.41,3865,3865,3845,5000,2695,3850,3854.19,2.18,0,1776,3903,3876,3828,3801,3753,3890,3815,497,1150,1000,2920,5,1,49689728,1913,5.72,0.48,12,0.03,673.00,8062.00,5629,20240326,-31.60,3523,20241209,9.28,4030,-4.47,20250225,3630,6.06,20250121,5680,-32.22,20240326,3555,8.30,20241209,0.77,N,102260,1000,496 억,,1081946,N,N,57,N,00,N diff --git a/102280/price/prices-20250301.csv b/102280/price/prices-20250301.csv index 9bb29da086a6..2671348ffb89 100644 --- a/102280/price/prices-20250301.csv +++ b/102280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160730,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,150733,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,140731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,130732,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,120732,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,110731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,100729,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250307,090734,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240223,0.00,13450,20240223,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240307,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250306,160728,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250306,150726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250306,140726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250301.csv b/102370/price/prices-20250301.csv index 7b76a58ba70d..fbb75e8a1d14 100644 --- a/102370/price/prices-20250301.csv +++ b/102370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-15,5,-0.43,102937432,29836,68.08,3430,3490,3415,4495,2425,3460,3449.81,0.26,0,-5118,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,938,-18.52,0.74,12,0.11,-186.00,4633.00,6740,20240228,-48.89,2735,20240805,25.96,3985,-13.55,20250120,3350,2.84,20250203,5960,-42.20,20240312,2735,25.96,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,150733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,90123502,26114,59.58,3430,3490,3415,4495,2425,3460,3450.85,0.26,0,-3674,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,939,-18.55,0.74,12,0.10,-186.00,4633.00,6740,20240228,-48.81,2735,20240805,26.14,3985,-13.43,20250120,3350,2.99,20250203,5960,-42.11,20240312,2735,26.14,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,140731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-15,5,-0.43,60435912,17480,39.88,3430,3490,3430,4495,2425,3460,3457.30,0.26,0,-2525,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,938,-18.52,0.74,12,0.06,-186.00,4633.00,6740,20240228,-48.89,2735,20240805,25.96,3985,-13.55,20250120,3350,2.84,20250203,5960,-42.20,20240312,2735,25.96,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,130733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-5,5,-0.14,53840324,15570,35.53,3430,3490,3430,4495,2425,3460,3457.83,0.26,0,-2046,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,941,-18.58,0.75,12,0.06,-186.00,4633.00,6740,20240228,-48.74,2735,20240805,26.33,3985,-13.30,20250120,3350,3.13,20250203,5960,-42.03,20240312,2735,26.33,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,120732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,49664829,14360,32.76,3430,3490,3430,4495,2425,3460,3458.46,0.26,0,-943,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,939,-18.55,0.74,12,0.05,-186.00,4633.00,6740,20240228,-48.81,2735,20240805,26.14,3985,-13.43,20250120,3350,2.99,20250203,5960,-42.11,20240312,2735,26.14,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,110731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,15,2,0.43,39015129,11269,25.71,3430,3490,3430,4495,2425,3460,3462.34,0.26,0,364,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,946,-18.68,0.75,12,0.04,-186.00,4633.00,6740,20240228,-48.44,2735,20240805,27.06,3985,-12.80,20250120,3350,3.73,20250203,5960,-41.69,20240312,2735,27.06,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,100729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,5,2,0.14,31293524,9043,20.63,3430,3490,3430,4495,2425,3460,3460.58,0.26,0,250,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,943,-18.63,0.75,12,0.03,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,5960,-41.86,20240312,2735,26.69,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N +20250307,090734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,12422225,3597,8.21,3430,3470,3430,4495,2425,3460,3451.43,0.26,0,-1093,3540,3500,3450,3410,3360,3520,3430,136,1035,500,2210,5,1,27229210,939,-18.55,0.74,12,0.01,-186.00,4633.00,6740,20240228,-48.81,2735,20240805,26.14,3985,-13.43,20250120,3350,2.99,20250203,5960,-42.11,20240312,2735,26.14,20240805,3.22,N,102370,500,136 억,,71431,N,N,0,N,00,N 20250306,160728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,10,2,0.29,151642853,43804,102.80,3400,3490,3400,4485,2415,3450,3461.85,0.23,0,9166,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,942,-18.60,0.75,12,0.16,-186.00,4633.00,6740,20240228,-48.66,2735,20240805,26.51,3985,-13.17,20250120,3350,3.28,20250203,5960,-41.95,20240312,2735,26.51,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N 20250306,150726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,5,2,0.14,127715403,36903,86.60,3400,3490,3400,4485,2415,3450,3460.84,0.23,0,9506,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,941,-18.58,0.75,12,0.14,-186.00,4633.00,6740,20240228,-48.74,2735,20240805,26.33,3985,-13.30,20250120,3350,3.13,20250203,5960,-42.03,20240312,2735,26.33,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N 20250306,140726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,113988299,32939,77.30,3400,3490,3400,4485,2415,3450,3460.59,0.23,0,10030,3526,3487,3421,3382,3316,3507,3402,136,1035,500,2200,5,1,27229210,943,-18.63,0.75,12,0.12,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,5960,-41.86,20240312,2735,26.69,20240805,3.27,N,102370,500,136 억,,62459,N,N,0,N,00,N diff --git a/102460/price/prices-20250301.csv b/102460/price/prices-20250301.csv index 5388df380cf0..32a680851645 100644 --- a/102460/price/prices-20250301.csv +++ b/102460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,-250,5,-2.07,788420720,67545,320.89,12070,12070,11500,15700,8460,12080,11672.53,0.84,0,-2037,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2199,61.30,0.87,12,0.36,193.00,13650.00,18650,20241104,-36.57,11170,20240805,5.91,14340,-17.50,20250109,11460,3.23,20250228,18650,-36.57,20241104,11170,5.91,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,150734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,-410,5,-3.39,705162030,60450,287.19,12070,12070,11500,15700,8460,12080,11665.21,0.84,0,705,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2169,60.47,0.85,12,0.33,193.00,13650.00,18650,20241104,-37.43,11170,20240805,4.48,14340,-18.62,20250109,11460,1.83,20250228,18650,-37.43,20241104,11170,4.48,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,140731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11630,-450,5,-3.73,591961950,50702,240.88,12070,12070,11500,15700,8460,12080,11675.32,0.84,0,2043,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2162,60.26,0.85,12,0.27,193.00,13650.00,18650,20241104,-37.64,11170,20240805,4.12,14340,-18.90,20250109,11460,1.48,20250228,18650,-37.64,20241104,11170,4.12,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,130733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-400,5,-3.31,506749410,43391,206.14,12070,12070,11500,15700,8460,12080,11678.68,0.84,0,4509,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2171,60.52,0.86,12,0.23,193.00,13650.00,18650,20241104,-37.37,11170,20240805,4.57,14340,-18.55,20250109,11460,1.92,20250228,18650,-37.37,20241104,11170,4.57,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,120733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-360,5,-2.98,449252725,38458,182.71,12070,12070,11500,15700,8460,12080,11681.65,0.84,0,4555,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2178,60.73,0.86,12,0.21,193.00,13650.00,18650,20241104,-37.16,11170,20240805,4.92,14340,-18.27,20250109,11460,2.27,20250228,18650,-37.16,20241104,11170,4.92,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,110732,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11780,-300,5,-2.48,248918480,21290,101.14,12070,12070,11500,15700,8460,12080,11691.80,0.84,0,3446,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2190,61.04,0.86,12,0.11,193.00,13650.00,18650,20241104,-36.84,11170,20240805,5.46,14340,-17.85,20250109,11460,2.79,20250228,18650,-36.84,20241104,11170,5.46,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,100729,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11810,-270,5,-2.24,222641480,19063,90.56,12070,12070,11500,15700,8460,12080,11679.25,0.84,0,4641,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2195,61.19,0.87,12,0.10,193.00,13650.00,18650,20241104,-36.68,11170,20240805,5.73,14340,-17.64,20250109,11460,3.05,20250228,18650,-36.68,20241104,11170,5.73,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N +20250307,090735,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11900,-180,5,-1.49,3791570,318,1.51,12070,12070,11870,15700,8460,12080,11923.18,0.84,0,-256,12280,12180,12080,11980,11880,12230,12030,93,3620,500,8690,10,1,18586811,2212,61.66,0.87,12,0.00,193.00,13650.00,18650,20241104,-36.19,11170,20240805,6.54,14340,-17.02,20250109,11460,3.84,20250228,18650,-36.19,20241104,11170,6.54,20240805,1.47,N,102460,500,92 억,,156147,N,N,4,N,00,N 20250306,160728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,0,3,0.00,254034745,21048,83.24,12010,12180,11980,15700,8460,12080,12069.31,0.83,0,1710,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2245,62.59,0.88,12,0.11,193.00,13650.00,18650,20241104,-35.23,11170,20240805,8.15,14340,-15.76,20250109,11460,5.41,20250228,18650,-35.23,20241104,11170,8.15,20240805,1.48,N,102460,500,92 억,,154129,N,N,4,N,00,N 20250306,150727,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,-40,5,-0.33,237813445,19700,77.91,12010,12180,11980,15700,8460,12080,12071.75,0.83,0,1746,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2238,62.38,0.88,12,0.11,193.00,13650.00,18650,20241104,-35.44,11170,20240805,7.79,14340,-16.04,20250109,11460,5.06,20250228,18650,-35.44,20241104,11170,7.79,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N 20250306,140726,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,0,3,0.00,217102755,17980,71.11,12010,12180,11980,15700,8460,12080,12074.68,0.83,0,2800,12360,12220,11940,11800,11520,12290,11870,93,3620,500,8690,10,1,18586811,2245,62.59,0.88,12,0.10,193.00,13650.00,18650,20241104,-35.23,11170,20240805,8.15,14340,-15.76,20250109,11460,5.41,20250228,18650,-35.23,20241104,11170,8.15,20240805,1.48,N,102460,500,92 억,,154129,N,N,7,N,00,N diff --git a/102710/price/prices-20250301.csv b/102710/price/prices-20250301.csv index 78d997abc39d..363e526f1743 100644 --- a/102710/price/prices-20250301.csv +++ b/102710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,450,2,1.98,2619529675,113152,100.78,22550,23600,22400,29550,15950,22750,23150.37,6.93,0,7136,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3315,-18.95,0.92,12,0.79,-1224.00,25207.00,33850,20240607,-31.46,13450,20241113,72.49,25550,-9.20,20250219,16250,42.77,20250102,33850,-31.46,20240607,13450,72.49,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,500,2,2.20,2527863025,109190,97.25,22550,23600,22400,29550,15950,22750,23151.05,6.93,0,6198,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3322,-19.00,0.92,12,0.76,-1224.00,25207.00,33850,20240607,-31.31,13450,20241113,72.86,25550,-9.00,20250219,16250,43.08,20250102,33850,-31.31,20240607,13450,72.86,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,400,2,1.76,2094498075,90518,80.62,22550,23600,22400,29550,15950,22750,23139.02,6.93,0,10722,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3308,-18.91,0.92,12,0.63,-1224.00,25207.00,33850,20240607,-31.61,13450,20241113,72.12,25550,-9.39,20250219,16250,42.46,20250102,33850,-31.61,20240607,13450,72.12,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,130733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,150,2,0.66,1750070650,75638,67.37,22550,23600,22400,29550,15950,22750,23137.45,6.93,0,13032,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3272,-18.71,0.91,12,0.53,-1224.00,25207.00,33850,20240607,-32.35,13450,20241113,70.26,25550,-10.37,20250219,16250,40.92,20250102,33850,-32.35,20240607,13450,70.26,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,120733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,-50,5,-0.22,1653462200,71402,63.60,22550,23600,22400,29550,15950,22750,23157.09,6.93,0,15102,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3243,-18.55,0.90,12,0.50,-1224.00,25207.00,33850,20240607,-32.94,13450,20241113,68.77,25550,-11.15,20250219,16250,39.69,20250102,33850,-32.94,20240607,13450,68.77,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,250,2,1.10,1394789650,60048,53.48,22550,23600,22400,29550,15950,22750,23227.91,6.93,0,16208,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3286,-18.79,0.91,12,0.42,-1224.00,25207.00,33850,20240607,-32.05,13450,20241113,71.00,25550,-9.98,20250219,16250,41.54,20250102,33850,-32.05,20240607,13450,71.00,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,500,2,2.20,1229976225,52936,47.15,22550,23600,22400,29550,15950,22750,23235.16,6.93,0,16803,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3322,-19.00,0.92,12,0.37,-1224.00,25207.00,33850,20240607,-31.31,13450,20241113,72.86,25550,-9.00,20250219,16250,43.08,20250102,33850,-31.31,20240607,13450,72.86,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N +20250307,090735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,0,3,0.00,164389100,7222,6.43,22550,22950,22400,29550,15950,22750,22762.27,6.93,0,790,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3250,-18.59,0.90,12,0.05,-1224.00,25207.00,33850,20240607,-32.79,13450,20241113,69.14,25550,-10.96,20250219,16250,40.00,20250102,33850,-32.79,20240607,13450,69.14,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N 20250306,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,-200,5,-0.87,2566619275,111909,94.43,23150,23350,22650,29800,16100,22950,22934.89,6.83,0,185,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3250,-18.59,0.90,12,0.78,-1224.00,25207.00,33850,20240607,-32.79,13450,20241113,69.14,25550,-10.96,20250219,16250,40.00,20250102,33850,-32.79,20240607,13450,69.14,20241113,1.85,N,102710,500,71 억,,976245,N,N,8,N,00,N 20250306,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22950,0,3,0.00,2221714175,96788,81.67,23150,23350,22650,29800,16100,22950,22954.44,6.83,0,-3607,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3279,-18.75,0.91,12,0.68,-1224.00,25207.00,33850,20240607,-32.20,13450,20241113,70.63,25550,-10.18,20250219,16250,41.23,20250102,33850,-32.20,20240607,13450,70.63,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N 20250306,140726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22975,25,2,0.11,1887392975,82228,69.38,23150,23350,22650,29800,16100,22950,22953.17,6.83,0,-399,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3283,-18.77,0.91,12,0.58,-1224.00,25207.00,33850,20240607,-32.13,13450,20241113,70.82,25550,-10.08,20250219,16250,41.38,20250102,33850,-32.13,20240607,13450,70.82,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N diff --git a/102940/price/prices-20250301.csv b/102940/price/prices-20250301.csv index 8c7fdb055a6b..0686502f500e 100644 --- a/102940/price/prices-20250301.csv +++ b/102940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32000,500,2,1.59,2917135625,90200,205.50,31250,33500,31050,40950,22050,31500,32340.79,2.05,0,-3616,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,3975,-11.89,2.65,12,0.73,-2692.00,12063.00,33600,20250305,-4.76,16780,20241115,90.70,33600,-4.76,20250305,21050,52.02,20250203,33600,-4.76,20250305,16780,90.70,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31800,300,2,0.95,2864954175,88563,201.77,31250,33500,31050,40950,22050,31500,32349.34,2.05,0,-4122,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,3951,-11.81,2.64,12,0.71,-2692.00,12063.00,33600,20250305,-5.36,16780,20241115,89.51,33600,-5.36,20250305,21050,51.07,20250203,33600,-5.36,20250305,16780,89.51,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,140732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31250,-250,5,-0.79,2609052750,80484,183.36,31250,33500,31050,40950,22050,31500,32417.04,2.05,0,-1361,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,3882,-11.61,2.59,12,0.65,-2692.00,12063.00,33600,20250305,-6.99,16780,20241115,86.23,33600,-6.99,20250305,21050,48.46,20250203,33600,-6.99,20250305,16780,86.23,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,130733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32000,500,2,1.59,2339751200,71873,163.75,31250,33500,31250,40950,22050,31500,32553.97,2.05,0,-878,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,3975,-11.89,2.65,12,0.58,-2692.00,12063.00,33600,20250305,-4.76,16780,20241115,90.70,33600,-4.76,20250305,21050,52.02,20250203,33600,-4.76,20250305,16780,90.70,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,120733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31950,450,2,1.43,2126510650,65141,148.41,31250,33500,31250,40950,22050,31500,32644.73,2.05,0,-2058,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,3969,-11.87,2.65,12,0.52,-2692.00,12063.00,33600,20250305,-4.91,16780,20241115,90.41,33600,-4.91,20250305,21050,51.78,20250203,33600,-4.91,20250305,16780,90.41,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,110732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32300,800,2,2.54,1797579125,54883,125.04,31250,33500,31250,40950,22050,31500,32752.93,2.05,0,-2006,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,4013,-12.00,2.68,12,0.44,-2692.00,12063.00,33600,20250305,-3.87,16780,20241115,92.49,33600,-3.87,20250305,21050,53.44,20250203,33600,-3.87,20250305,16780,92.49,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,100730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33000,1500,2,4.76,1263442150,38574,87.88,31250,33500,31250,40950,22050,31500,32753.72,2.05,0,-1212,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,4100,-12.26,2.74,12,0.31,-2692.00,12063.00,33600,20250305,-1.79,16780,20241115,96.66,33600,-1.79,20250305,21050,56.77,20250203,33600,-1.79,20250305,16780,96.66,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N +20250307,090735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32300,800,2,2.54,145136450,4554,10.38,31250,32400,31250,40950,22050,31500,31870.10,2.05,0,1541,32500,32000,31450,30950,30400,31725,30675,62,9450,500,22050,50,1,12423387,4013,-12.00,2.68,12,0.04,-2692.00,12063.00,33600,20250305,-3.87,16780,20241115,92.49,33600,-3.87,20250305,21050,53.44,20250203,33600,-3.87,20250305,16780,92.49,20241115,0.02,N,102940,500,62 억,,255282,N,N,0,N,00,N 20250306,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31500,-600,5,-1.87,1378695350,43870,24.83,31800,31950,30900,41700,22500,32100,31426.46,2.09,0,-4750,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3913,-11.70,2.61,12,0.35,-2692.00,12063.00,33600,20250305,-6.25,16780,20241115,87.72,33600,-6.25,20250305,21050,49.64,20250203,33600,-6.25,20250305,16780,87.72,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N 20250306,150727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31200,-900,5,-2.80,1336679300,42530,24.07,31800,31950,30900,41700,22500,32100,31428.73,2.09,0,-5254,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3876,-11.59,2.59,12,0.34,-2692.00,12063.00,33600,20250305,-7.14,16780,20241115,85.94,33600,-7.14,20250305,21050,48.22,20250203,33600,-7.14,20250305,16780,85.94,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N 20250306,140727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,-650,5,-2.02,1206756000,38378,21.72,31800,31950,30900,41700,22500,32100,31443.56,2.09,0,-5504,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3907,-11.68,2.61,12,0.31,-2692.00,12063.00,33600,20250305,-6.40,16780,20241115,87.43,33600,-6.40,20250305,21050,49.41,20250203,33600,-6.40,20250305,16780,87.43,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N diff --git a/102950/price/prices-20250301.csv b/102950/price/prices-20250301.csv index c90364198bb8..0baa6a351332 100644 --- a/102950/price/prices-20250301.csv +++ b/102950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160731,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-15,5,-0.59,1664215,653,38.21,2590,2590,2490,2940,2180,2560,2548.57,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,334,25.45,0.87,12,0.00,100.00,2927.00,4395,20240927,-42.09,2100,20250204,21.19,3095,-17.77,20250106,2100,21.19,20250204,4395,-42.09,20240927,2100,21.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,150735,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-15,5,-0.59,1562415,613,35.87,2590,2590,2490,2940,2180,2560,2548.80,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,334,25.45,0.87,12,0.00,100.00,2927.00,4395,20240927,-42.09,2100,20250204,21.19,3095,-17.77,20250106,2100,21.19,20250204,4395,-42.09,20240927,2100,21.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,140732,57,100.00,KONEX,,,N,N,N,N, ,N,2535,-25,5,-0.98,839770,328,19.19,2590,2590,2490,2940,2180,2560,2560.27,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,333,25.35,0.87,12,0.00,100.00,2927.00,4395,20240927,-42.32,2100,20250204,20.71,3095,-18.09,20250106,2100,20.71,20250204,4395,-42.32,20240927,2100,20.71,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,130734,57,100.00,KONEX,,,N,N,N,N, ,N,2540,-20,5,-0.78,557360,217,12.70,2590,2590,2490,2940,2180,2560,2568.48,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,333,25.40,0.87,12,0.00,100.00,2927.00,4395,20240927,-42.21,2100,20250204,20.95,3095,-17.93,20250106,2100,20.95,20250204,4395,-42.21,20240927,2100,20.95,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,120734,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-10,5,-0.39,542100,211,12.35,2590,2590,2490,2940,2180,2560,2569.19,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,335,25.50,0.87,12,0.00,100.00,2927.00,4395,20240927,-41.98,2100,20250204,21.43,3095,-17.61,20250106,2100,21.43,20250204,4395,-41.98,20240927,2100,21.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,110732,57,100.00,KONEX,,,N,N,N,N, ,N,2560,0,3,0.00,537025,209,12.23,2590,2590,2490,2940,2180,2560,2569.50,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,336,25.60,0.87,12,0.00,100.00,2927.00,4395,20240927,-41.75,2100,20250204,21.90,3095,-17.29,20250106,2100,21.90,20250204,4395,-41.75,20240927,2100,21.90,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,100730,57,100.00,KONEX,,,N,N,N,N, ,N,2570,10,2,0.39,519105,202,11.82,2590,2590,2490,2940,2180,2560,2569.83,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,337,25.70,0.88,12,0.00,100.00,2927.00,4395,20240927,-41.52,2100,20250204,22.38,3095,-16.96,20250106,2100,22.38,20250204,4395,-41.52,20240927,2100,22.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250307,090735,57,100.00,KONEX,,,N,N,N,N, ,N,2580,20,2,0.78,7755,3,0.18,2590,2590,2580,2940,2180,2560,2585.00,0.00,0,0,2946,2752,2606,2412,2266,2680,2340,69,380,500,1630,5,1,13121903,339,25.80,0.88,12,0.00,100.00,2927.00,4395,20240927,-41.30,2100,20250204,22.86,3095,-16.64,20250106,2100,22.86,20250204,4395,-41.30,20240927,2100,22.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250306,160729,57,100.00,KONEX,,,N,N,N,N, ,N,2560,0,3,0.00,4239365,1709,80.73,2800,2800,2460,2940,2180,2560,2480.61,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,336,25.60,0.87,12,0.01,100.00,2927.00,4395,20240927,-41.75,2100,20250204,21.90,3095,-17.29,20250106,2100,21.90,20250204,4395,-41.75,20240927,2100,21.90,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250306,150727,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-100,5,-3.91,4198505,1693,79.97,2800,2800,2460,2940,2180,2560,2479.92,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,323,24.60,0.84,12,0.01,100.00,2927.00,4395,20240927,-44.03,2100,20250204,17.14,3095,-20.52,20250106,2100,17.14,20250204,4395,-44.03,20240927,2100,17.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250306,140727,57,100.00,KONEX,,,N,N,N,N, ,N,2605,45,2,1.76,3125620,1257,59.38,2800,2800,2465,2940,2180,2560,2486.57,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,342,26.05,0.89,12,0.01,100.00,2927.00,4395,20240927,-40.73,2100,20250204,24.05,3095,-15.83,20250106,2100,24.05,20250204,4395,-40.73,20240927,2100,24.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250301.csv b/103140/price/prices-20250301.csv index 47404a39e9d1..36f79a39433a 100644 --- a/103140/price/prices-20250301.csv +++ b/103140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65000,2900,2,4.67,71799334100,1104507,134.39,62100,67300,61500,80700,43500,62100,65006.43,20.61,0,161136,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18216,11.64,0.92,12,3.94,5582.00,70959.00,78900,20240514,-17.62,41500,20240226,56.63,67300,-3.42,20250307,49850,30.39,20250102,78900,-17.62,20240514,44300,46.73,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,137,N,00,N +20250307,150735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65300,3200,2,5.15,68946538500,1060639,129.06,62100,67300,61500,80700,43500,62100,65005.40,20.61,0,148997,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18300,11.70,0.92,12,3.78,5582.00,70959.00,78900,20240514,-17.24,41500,20240226,57.35,67300,-2.97,20250307,49850,30.99,20250102,78900,-17.24,20240514,44300,47.40,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,140733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65400,3300,2,5.31,60221771450,927954,112.91,62100,67300,61500,80700,43500,62100,64898.11,20.61,0,114138,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18328,11.72,0.92,12,3.31,5582.00,70959.00,78900,20240514,-17.11,41500,20240226,57.59,67300,-2.82,20250307,49850,31.19,20250102,78900,-17.11,20240514,44300,47.63,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,130734,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,3000,2,4.83,49972879800,771630,93.89,62100,67300,61500,80700,43500,62100,64763.60,20.61,0,60307,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18244,11.66,0.92,12,2.75,5582.00,70959.00,78900,20240514,-17.49,41500,20240226,56.87,67300,-3.27,20250307,49850,30.59,20250102,78900,-17.49,20240514,44300,46.95,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,120734,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64200,2100,2,3.38,45566745000,703498,85.60,62100,67300,61500,80700,43500,62100,64772.62,20.61,0,31761,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17992,11.50,0.90,12,2.51,5582.00,70959.00,78900,20240514,-18.63,41500,20240226,54.70,67300,-4.61,20250307,49850,28.79,20250102,78900,-18.63,20240514,44300,44.92,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,110733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64100,2000,2,3.22,42400871550,654077,79.59,62100,67300,61500,80700,43500,62100,64826.54,20.61,0,27851,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17964,11.48,0.90,12,2.33,5582.00,70959.00,78900,20240514,-18.76,41500,20240226,54.46,67300,-4.75,20250307,49850,28.59,20250102,78900,-18.76,20240514,44300,44.70,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,100730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,2600,2,4.19,36267391600,559026,68.02,62100,67300,61500,80700,43500,62100,64877.27,20.61,0,25021,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18132,11.59,0.91,12,1.99,5582.00,70959.00,78900,20240514,-18.00,41500,20240226,55.90,67300,-3.86,20250307,49850,29.79,20250102,78900,-18.00,20240514,44300,46.05,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N +20250307,090736,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61600,-500,5,-0.81,1943088550,31170,3.79,62100,63000,61600,80700,43500,62100,62340.33,20.61,0,-3984,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17263,11.04,0.87,12,0.11,5582.00,70959.00,78900,20240514,-21.93,41500,20240226,48.43,64100,-3.90,20250218,49850,23.57,20250102,78900,-21.93,20240514,44300,39.05,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N 20250306,160729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62100,1800,2,2.99,51262630600,817938,208.18,62100,64000,61500,78300,42300,60300,62673.53,20.54,0,24468,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17403,11.13,0.88,12,2.92,5582.00,70959.00,78900,20240514,-21.29,38950,20240222,59.44,64100,-3.12,20250218,49850,24.57,20250102,78900,-21.29,20240514,43150,43.92,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,346,N,00,N 20250306,150728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61900,1600,2,2.65,50185359400,800578,203.76,62100,64000,61500,78300,42300,60300,62686.41,20.54,0,21239,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17347,11.09,0.87,12,2.86,5582.00,70959.00,78900,20240514,-21.55,38950,20240222,58.92,64100,-3.43,20250218,49850,24.17,20250102,78900,-21.55,20240514,43150,43.45,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N 20250306,140727,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,2000,2,3.32,46245346650,737000,187.58,62100,64000,61500,78300,42300,60300,62748.10,20.54,0,26118,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17459,11.16,0.88,12,2.63,5582.00,70959.00,78900,20240514,-21.04,38950,20240222,59.95,64100,-2.81,20250218,49850,24.97,20250102,78900,-21.04,20240514,43150,44.38,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N diff --git a/103230/price/prices-20250301.csv b/103230/price/prices-20250301.csv index fcc4fb4b410f..08d697dbf0a4 100644 --- a/103230/price/prices-20250301.csv +++ b/103230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-90,5,-2.95,47472120,15782,56.99,3050,3065,2950,3965,2135,3050,3007.99,1.46,0,-2128,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,213,6.14,0.47,12,0.22,482.00,6310.00,5120,20240513,-42.19,2500,20241209,18.40,3640,-18.68,20250121,2740,8.03,20250210,5120,-42.19,20240513,2500,18.40,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-95,5,-3.11,45112750,14986,54.11,3050,3065,2950,3965,2135,3050,3010.33,1.46,0,-1619,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,213,6.13,0.47,12,0.21,482.00,6310.00,5120,20240513,-42.29,2500,20241209,18.20,3640,-18.82,20250121,2740,7.85,20250210,5120,-42.29,20240513,2500,18.20,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-50,5,-1.64,31028850,10264,37.06,3050,3065,3000,3965,2135,3050,3023.08,1.46,0,-614,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,216,6.22,0.48,12,0.14,482.00,6310.00,5120,20240513,-41.41,2500,20241209,20.00,3640,-17.58,20250121,2740,9.49,20250210,5120,-41.41,20240513,2500,20.00,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-40,5,-1.31,22098050,7296,26.35,3050,3065,3000,3965,2135,3050,3028.79,1.46,0,-615,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,217,6.24,0.48,12,0.10,482.00,6310.00,5120,20240513,-41.21,2500,20241209,20.40,3640,-17.31,20250121,2740,9.85,20250210,5120,-41.21,20240513,2500,20.40,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,-15,5,-0.49,17476900,5761,20.80,3050,3065,3000,3965,2135,3050,3033.66,1.46,0,-269,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,219,6.30,0.48,12,0.08,482.00,6310.00,5120,20240513,-40.72,2500,20241209,21.40,3640,-16.62,20250121,2740,10.77,20250210,5120,-40.72,20240513,2500,21.40,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,110733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-20,5,-0.66,17410150,5739,20.72,3050,3065,3000,3965,2135,3050,3033.66,1.46,0,-250,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,218,6.29,0.48,12,0.08,482.00,6310.00,5120,20240513,-40.82,2500,20241209,21.20,3640,-16.76,20250121,2740,10.58,20250210,5120,-40.82,20240513,2500,21.20,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,100731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,7626130,2496,9.01,3050,3065,3020,3965,2135,3050,3055.34,1.46,0,-48,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,220,6.33,0.48,12,0.03,482.00,6310.00,5120,20240513,-40.43,2500,20241209,22.00,3640,-16.21,20250121,2740,11.31,20250210,5120,-40.43,20240513,2500,22.00,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N +20250307,090736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,728950,239,0.86,3050,3050,3050,3965,2135,3050,3050.00,1.46,0,-14,3180,3115,3060,2995,2940,3087,2967,36,915,500,2070,5,1,7200000,220,6.33,0.48,12,0.00,482.00,6310.00,5120,20240513,-40.43,2500,20241209,22.00,3640,-16.21,20250121,2740,11.31,20250210,5120,-40.43,20240513,2500,22.00,20241209,0.00,N,103230,500,36 억,,105387,N,N,0,N,00,N 20250306,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-55,5,-1.77,84835650,27694,309.12,3080,3125,3005,4035,2175,3105,3063.32,1.02,0,2153,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,220,6.33,0.48,12,0.38,482.00,6310.00,5120,20240513,-40.43,2500,20241209,22.00,3640,-16.21,20250121,2740,11.31,20250210,5120,-40.43,20240513,2500,22.00,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N 20250306,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-50,5,-1.61,72908720,23752,265.12,3080,3125,3010,4035,2175,3105,3069.58,1.02,0,219,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,220,6.34,0.48,12,0.33,482.00,6310.00,5120,20240513,-40.33,2500,20241209,22.20,3640,-16.07,20250121,2740,11.50,20250210,5120,-40.33,20240513,2500,22.20,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N 20250306,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,-30,5,-0.97,71516965,23299,260.06,3080,3125,3010,4035,2175,3105,3069.53,1.02,0,315,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,221,6.38,0.49,12,0.32,482.00,6310.00,5120,20240513,-39.94,2500,20241209,23.00,3640,-15.52,20250121,2740,12.23,20250210,5120,-39.94,20240513,2500,23.00,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N diff --git a/103590/price/prices-20250301.csv b/103590/price/prices-20250301.csv index d937eb95a4bd..12b9a664c9c4 100644 --- a/103590/price/prices-20250301.csv +++ b/103590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,-750,5,-2.68,14343369600,523599,82.65,27400,28150,26950,36300,19600,27950,27394.32,7.14,0,139451,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,12970,30.70,2.86,12,1.10,886.00,9525.00,37550,20250124,-27.56,10340,20240228,163.06,37550,-27.56,20250124,26950,0.93,20250307,37550,-27.56,20250124,12010,126.48,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,1028,N,00,N +20250307,150735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-800,5,-2.86,13506069525,492793,77.79,27400,28150,26950,36300,19600,27950,27407.19,7.14,0,128206,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,12947,30.64,2.85,12,1.03,886.00,9525.00,37550,20250124,-27.70,10340,20240228,162.57,37550,-27.70,20250124,26950,0.74,20250307,37550,-27.70,20250124,12010,126.06,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,140733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27350,-600,5,-2.15,8019028375,290348,45.83,27400,28150,27050,36300,19600,27950,27618.68,7.14,0,44990,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13042,30.87,2.87,12,0.61,886.00,9525.00,37550,20250124,-27.16,10340,20240228,164.51,37550,-27.16,20250124,26950,1.48,20250304,37550,-27.16,20250124,12010,127.73,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,130734,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,-400,5,-1.43,6124912650,221261,34.93,27400,28150,27050,36300,19600,27950,27681.84,7.14,0,25247,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13137,31.09,2.89,12,0.46,886.00,9525.00,37550,20250124,-26.63,10340,20240228,166.44,37550,-26.63,20250124,26950,2.23,20250304,37550,-26.63,20250124,12010,129.39,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,120734,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27600,-350,5,-1.25,5308211025,191639,30.25,27400,28150,27050,36300,19600,27950,27699.01,7.14,0,17790,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13161,31.15,2.90,12,0.40,886.00,9525.00,37550,20250124,-26.50,10340,20240228,166.92,37550,-26.50,20250124,26950,2.41,20250304,37550,-26.50,20250124,12010,129.81,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,110733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,-300,5,-1.07,4326085250,156072,24.64,27400,28150,27050,36300,19600,27950,27718.52,7.14,0,8043,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13185,31.21,2.90,12,0.33,886.00,9525.00,37550,20250124,-26.36,10340,20240228,167.41,37550,-26.36,20250124,26950,2.60,20250304,37550,-26.36,20250124,12010,130.22,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,100731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,0,3,0.00,3033400425,109694,17.32,27400,28100,27050,36300,19600,27950,27653.29,7.14,0,10920,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13328,31.55,2.93,12,0.23,886.00,9525.00,37550,20250124,-25.57,10340,20240228,170.31,37550,-25.57,20250124,26950,3.71,20250304,37550,-25.57,20250124,12010,132.72,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N +20250307,090736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27500,-450,5,-1.61,764863025,28015,4.42,27400,27600,27050,36300,19600,27950,27301.91,7.14,0,844,30550,29250,28400,27100,26250,28825,26675,477,8350,1000,20120,50,1,47685390,13113,31.04,2.89,12,0.06,886.00,9525.00,37550,20250124,-26.76,10340,20240228,165.96,37550,-26.76,20250124,26950,2.04,20250304,37550,-26.76,20250124,12010,128.98,20240307,2.69,N,103590,1000,476 억,,3403347,N,N,5543,N,00,N 20250306,160730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,-1100,5,-3.79,17737437725,622816,133.54,29500,29700,27550,37750,20350,29050,28480.07,7.18,0,-14261,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13328,31.55,2.93,12,1.31,886.00,9525.00,37550,20250124,-25.57,10340,20240228,170.31,37550,-25.57,20250124,26950,3.71,20250304,37550,-25.57,20250124,12010,132.72,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,5543,N,00,N 20250306,150728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,-1350,5,-4.65,16463520750,576963,123.71,29500,29700,27550,37750,20350,29050,28534.79,7.18,0,-15654,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13209,31.26,2.91,12,1.21,886.00,9525.00,37550,20250124,-26.23,10340,20240228,167.89,37550,-26.23,20250124,26950,2.78,20250304,37550,-26.23,20250124,12010,130.64,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N 20250306,140728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,-950,5,-3.27,12084253525,419714,89.99,29500,29700,28100,37750,20350,29050,28791.64,7.18,0,-25601,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13400,31.72,2.95,12,0.88,886.00,9525.00,37550,20250124,-25.17,10340,20240228,171.76,37550,-25.17,20250124,26950,4.27,20250304,37550,-25.17,20250124,12010,133.97,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N diff --git a/103660/price/prices-20250301.csv b/103660/price/prices-20250301.csv index 2f35987d0583..bed6c8d69446 100644 --- a/103660/price/prices-20250301.csv +++ b/103660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160732,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,15500,12,1200.00,1300,1300,1200,1495,1105,1300,1291.67,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,150736,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,15500,12,1200.00,1300,1300,1200,1495,1105,1300,1291.67,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,140733,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,15500,12,1200.00,1300,1300,1200,1495,1105,1300,1291.67,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,130735,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,120735,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,110733,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,100731,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250307,090736,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,1300,1,100.00,1300,1300,1300,1495,1105,1300,1300.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250306,160730,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250306,150728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250306,140728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250301.csv b/103840/price/prices-20250301.csv index 852a6a17baf0..06faecf7e93b 100644 --- a/103840/price/prices-20250301.csv +++ b/103840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-70,5,-2.27,565205304,183646,147.82,3090,3195,3010,4015,2165,3090,3077.69,1.65,0,-46476,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,494,-12.58,1.18,12,1.12,-240.00,2562.00,12380,20240613,-75.61,2715,20241209,11.23,3555,-15.05,20250225,2805,7.66,20250124,12380,-75.61,20240613,2715,11.23,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,150736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-80,5,-2.59,548032984,177954,143.24,3090,3195,3010,4015,2165,3090,3079.63,1.65,0,-43279,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,493,-12.54,1.17,12,1.09,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3555,-15.33,20250225,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,140734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-80,5,-2.59,496497844,160851,129.47,3090,3195,3010,4015,2165,3090,3086.69,1.65,0,-37073,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,493,-12.54,1.17,12,0.98,-240.00,2562.00,12380,20240613,-75.69,2715,20241209,10.87,3555,-15.33,20250225,2805,7.31,20250124,12380,-75.69,20240613,2715,10.87,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,130735,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-75,5,-2.43,423661906,136720,110.05,3090,3195,3015,4015,2165,3090,3098.76,1.65,0,-30989,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,493,-12.56,1.18,12,0.84,-240.00,2562.00,12380,20240613,-75.65,2715,20241209,11.05,3555,-15.19,20250225,2805,7.49,20250124,12380,-75.65,20240613,2715,11.05,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,120735,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-70,5,-2.27,379750530,122198,98.36,3090,3195,3020,4015,2165,3090,3107.67,1.65,0,-27167,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,494,-12.58,1.18,12,0.75,-240.00,2562.00,12380,20240613,-75.61,2715,20241209,11.23,3555,-15.05,20250225,2805,7.66,20250124,12380,-75.61,20240613,2715,11.23,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,110734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-10,5,-0.32,285375070,91228,73.43,3090,3195,3070,4015,2165,3090,3128.16,1.65,0,-14257,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,504,-12.83,1.20,12,0.56,-240.00,2562.00,12380,20240613,-75.12,2715,20241209,13.44,3555,-13.36,20250225,2805,9.80,20250124,12380,-75.12,20240613,2715,13.44,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,100731,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,5,2,0.16,226381610,72129,58.06,3090,3195,3085,4015,2165,3090,3138.58,1.65,0,-13739,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,507,-12.90,1.21,12,0.44,-240.00,2562.00,12380,20240613,-75.00,2715,20241209,14.00,3555,-12.94,20250225,2805,10.34,20250124,12380,-75.00,20240613,2715,14.00,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N +20250307,090737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,45,2,1.46,20403755,6553,5.27,3090,3140,3085,4015,2165,3090,3113.72,1.65,0,3056,3180,3135,3075,3030,2970,3157,3052,16,925,100,1910,5,1,16366428,513,-13.06,1.22,12,0.04,-240.00,2562.00,12380,20240613,-74.68,2715,20241209,15.47,3555,-11.81,20250225,2805,11.76,20250124,12380,-74.68,20240613,2715,15.47,20241209,1.40,N,103840,100,16 억,,270166,N,N,0,N,00,N 20250306,160730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,5,2,0.16,377048260,123202,129.82,3070,3120,3015,4010,2160,3085,3060.40,1.62,0,4803,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,506,-12.88,1.21,12,0.75,-240.00,2562.00,12380,20240613,-75.04,2715,20241209,13.81,3555,-13.08,20250225,2805,10.16,20250124,12380,-75.04,20240613,2715,13.81,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N 20250306,150729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,336982105,110256,116.18,3070,3120,3015,4010,2160,3085,3056.36,1.62,0,542,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,507,-12.92,1.21,12,0.67,-240.00,2562.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2805,10.52,20250124,12380,-74.96,20240613,2715,14.18,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N 20250306,140728,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-40,5,-1.30,202659030,66538,70.11,3070,3100,3015,4010,2160,3085,3045.76,1.62,0,-10821,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,498,-12.69,1.19,12,0.41,-240.00,2562.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2805,8.56,20250124,12380,-75.40,20240613,2715,12.15,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N diff --git a/104040/price/prices-20250301.csv b/104040/price/prices-20250301.csv index 942aeb8cfef2..17e9e4bd9062 100644 --- a/104040/price/prices-20250301.csv +++ b/104040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,2,2,0.25,15430183,19200,82.38,800,817,800,1051,567,809,803.66,0.43,0,-3648,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,383,-12.29,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.94,780,20241209,3.97,919,-11.75,20250107,795,2.01,20250304,1286,-36.94,20241016,780,3.97,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-2,5,-0.25,13955956,17377,74.56,800,817,800,1051,567,809,803.13,0.43,0,-2529,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,381,-12.23,0.50,12,0.04,-66.00,1620.00,1286,20241016,-37.25,780,20241209,3.46,919,-12.19,20250107,795,1.51,20250304,1286,-37.25,20241016,780,3.46,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,3,2,0.37,8652173,10770,46.21,800,817,800,1051,567,809,803.36,0.43,0,-2721,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,383,-12.30,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.86,780,20241209,4.10,919,-11.64,20250107,795,2.14,20250304,1286,-36.86,20241016,780,4.10,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,130735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,813,4,2,0.49,8557071,10653,45.71,800,813,800,1051,567,809,803.25,0.43,0,-2694,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,384,-12.32,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.78,780,20241209,4.23,919,-11.53,20250107,795,2.26,20250304,1286,-36.78,20241016,780,4.23,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,-5,5,-0.62,3807019,4746,20.36,800,805,800,1051,567,809,802.15,0.43,0,-1151,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,380,-12.18,0.50,12,0.01,-66.00,1620.00,1286,20241016,-37.48,780,20241209,3.08,919,-12.51,20250107,795,1.13,20250304,1286,-37.48,20241016,780,3.08,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,110734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,-5,5,-0.62,3763603,4692,20.13,800,805,800,1051,567,809,802.13,0.43,0,-1151,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,380,-12.18,0.50,12,0.01,-66.00,1620.00,1286,20241016,-37.48,780,20241209,3.08,919,-12.51,20250107,795,1.13,20250304,1286,-37.48,20241016,780,3.08,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,100732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,-5,5,-0.62,2993751,3734,16.02,800,805,800,1051,567,809,801.75,0.43,0,-595,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,380,-12.18,0.50,12,0.01,-66.00,1620.00,1286,20241016,-37.48,780,20241209,3.08,919,-12.51,20250107,795,1.13,20250304,1286,-37.48,20241016,780,3.08,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N +20250307,090737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,-8,5,-0.99,56885,71,0.30,800,805,800,1051,567,809,801.20,0.43,0,-7,834,821,812,799,790,817,795,47,242,100,560,1,1,47224987,378,-12.14,0.49,12,0.00,-66.00,1620.00,1286,20241016,-37.71,780,20241209,2.69,919,-12.84,20250107,795,0.75,20250304,1286,-37.71,20241016,780,2.69,20241209,0.40,N,104040,100,47 억,,203906,N,N,0,N,00,N 20250306,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,1,2,0.12,18925393,23307,32.06,823,825,803,1050,566,808,812.00,0.43,0,-9666,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,382,-12.26,0.50,12,0.05,-66.00,1620.00,1286,20241016,-37.09,780,20241209,3.72,919,-11.97,20250107,795,1.76,20250304,1286,-37.09,20241016,780,3.72,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N 20250306,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-1,5,-0.12,16778435,20643,28.40,823,825,803,1050,566,808,812.79,0.43,0,-9461,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,381,-12.23,0.50,12,0.04,-66.00,1620.00,1286,20241016,-37.25,780,20241209,3.46,919,-12.19,20250107,795,1.51,20250304,1286,-37.25,20241016,780,3.46,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N 20250306,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-5,5,-0.62,16125900,19832,27.28,823,825,803,1050,566,808,813.13,0.43,0,-9327,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,379,-12.17,0.50,12,0.04,-66.00,1620.00,1286,20241016,-37.56,780,20241209,2.95,919,-12.62,20250107,795,1.01,20250304,1286,-37.56,20241016,780,2.95,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N diff --git a/104200/price/prices-20250301.csv b/104200/price/prices-20250301.csv index 5b216d9c7fbd..ac92002c8cd8 100644 --- a/104200/price/prices-20250301.csv +++ b/104200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-135,5,-4.08,3159463274,936162,16.69,3300,3565,3175,4300,2320,3310,3374.95,0.38,0,11369,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,471,-9.28,0.59,12,6.31,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5840,-45.63,20240307,2580,23.06,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-75,5,-2.27,3044616309,900236,16.05,3300,3565,3180,4300,2320,3310,3382.02,0.38,0,3434,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,480,-9.46,0.61,12,6.07,-342.00,5346.00,5840,20240307,-44.61,2580,20241210,25.39,3750,-13.73,20250225,2620,23.47,20250203,5840,-44.61,20240307,2580,25.39,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-60,5,-1.81,2842805774,837547,14.93,3300,3565,3230,4300,2320,3310,3394.21,0.38,0,9988,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,482,-9.50,0.61,12,5.65,-342.00,5346.00,5840,20240307,-44.35,2580,20241210,25.97,3750,-13.33,20250225,2620,24.05,20250203,5840,-44.35,20240307,2580,25.97,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,-30,5,-0.91,2733831124,804096,14.34,3300,3565,3245,4300,2320,3310,3399.88,0.38,0,11646,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,486,-9.59,0.61,12,5.42,-342.00,5346.00,5840,20240307,-43.84,2580,20241210,27.13,3750,-12.53,20250225,2620,25.19,20250203,5840,-43.84,20240307,2580,27.13,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,120736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-45,5,-1.36,2647682749,777728,13.87,3300,3565,3250,4300,2320,3310,3404.38,0.38,0,11100,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,484,-9.55,0.61,12,5.25,-342.00,5346.00,5840,20240307,-44.09,2580,20241210,26.55,3750,-12.93,20250225,2620,24.62,20250203,5840,-44.09,20240307,2580,26.55,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,110734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,15,2,0.45,2417050029,707603,12.62,3300,3565,3250,4300,2320,3310,3415.83,0.38,0,-2779,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,493,-9.72,0.62,12,4.77,-342.00,5346.00,5840,20240307,-43.07,2580,20241210,28.88,3750,-11.33,20250225,2620,26.91,20250203,5840,-43.07,20240307,2580,28.88,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,100732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,25,2,0.76,1789571047,521543,9.30,3300,3565,3250,4300,2320,3310,3431.30,0.38,0,25731,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,494,-9.75,0.62,12,3.52,-342.00,5346.00,5840,20240307,-42.89,2580,20241210,29.26,3750,-11.07,20250225,2620,27.29,20250203,5840,-42.89,20240307,2580,29.26,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N +20250307,090737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,90,2,2.72,296437227,88825,1.58,3300,3405,3250,4300,2320,3310,3337.32,0.38,0,7753,4016,3662,3361,3007,2706,3840,3185,74,990,500,2050,5,1,14827550,504,-9.94,0.64,12,0.60,-342.00,5346.00,5840,20240307,-41.78,2580,20241210,31.78,3750,-9.33,20250225,2620,29.77,20250203,5840,-41.78,20240307,2580,31.78,20241210,4.07,N,104200,500,74 억,,57019,N,N,0,N,00,N 20250306,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,235,2,7.64,19669491008,5592631,2885.70,3145,3715,3060,3995,2155,3075,3517.31,0.21,0,26033,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,491,-9.68,0.62,12,37.72,-342.00,5346.00,5840,20240307,-43.32,2580,20241210,28.29,3750,-11.73,20250225,2620,26.34,20250203,5840,-43.32,20240307,2580,28.29,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N 20250306,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,210,2,6.83,19297582836,5479796,2827.48,3145,3715,3060,3995,2155,3075,3521.59,0.21,0,22802,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,487,-9.61,0.61,12,36.96,-342.00,5346.00,5840,20240307,-43.75,2580,20241210,27.33,3750,-12.40,20250225,2620,25.38,20250203,5840,-43.75,20240307,2580,27.33,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N 20250306,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,615,2,20.00,7388614726,2113584,1090.57,3145,3715,3060,3995,2155,3075,3495.78,0.21,0,2064,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,547,-10.79,0.69,12,14.25,-342.00,5346.00,5840,20240307,-36.82,2580,20241210,43.02,3750,-1.60,20250225,2620,40.84,20250203,5840,-36.82,20240307,2580,43.02,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N diff --git a/104460/price/prices-20250301.csv b/104460/price/prices-20250301.csv index efd189d5219a..8fc862cdaa7a 100644 --- a/104460/price/prices-20250301.csv +++ b/104460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15460,-220,5,-1.40,998635005,64624,40.81,15680,15850,15210,20350,10980,15680,15452.97,4.01,0,909,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1656,29.06,1.40,12,0.60,532.00,11009.00,25150,20240412,-38.53,9510,20241025,62.57,16690,-7.37,20250306,11110,39.15,20250203,25150,-38.53,20240412,9510,62.57,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15470,-210,5,-1.34,958772025,62046,39.18,15680,15850,15210,20350,10980,15680,15452.56,4.01,0,780,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1657,29.08,1.41,12,0.58,532.00,11009.00,25150,20240412,-38.49,9510,20241025,62.67,16690,-7.31,20250306,11110,39.24,20250203,25150,-38.49,20240412,9510,62.67,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,140734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15420,-260,5,-1.66,808393455,52318,33.04,15680,15850,15210,20350,10980,15680,15451.49,4.01,0,-910,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1652,28.98,1.40,12,0.49,532.00,11009.00,25150,20240412,-38.69,9510,20241025,62.15,16690,-7.61,20250306,11110,38.79,20250203,25150,-38.69,20240412,9510,62.15,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15580,-100,5,-0.64,595614975,38601,24.38,15680,15850,15210,20350,10980,15680,15429.97,4.01,0,3388,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1669,29.29,1.42,12,0.36,532.00,11009.00,25150,20240412,-38.05,9510,20241025,63.83,16690,-6.65,20250306,11110,40.23,20250203,25150,-38.05,20240412,9510,63.83,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15430,-250,5,-1.59,537188950,34841,22.00,15680,15850,15210,20350,10980,15680,15418.22,4.01,0,2052,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1653,29.00,1.40,12,0.33,532.00,11009.00,25150,20240412,-38.65,9510,20241025,62.25,16690,-7.55,20250306,11110,38.88,20250203,25150,-38.65,20240412,9510,62.25,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15430,-250,5,-1.59,479889840,31134,19.66,15680,15850,15210,20350,10980,15680,15413.60,4.01,0,2406,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1653,29.00,1.40,12,0.29,532.00,11009.00,25150,20240412,-38.65,9510,20241025,62.25,16690,-7.55,20250306,11110,38.88,20250203,25150,-38.65,20240412,9510,62.25,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,100732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15470,-210,5,-1.34,374925135,24374,15.39,15680,15850,15210,20350,10980,15680,15382.04,4.01,0,3394,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1657,29.08,1.41,12,0.23,532.00,11009.00,25150,20240412,-38.49,9510,20241025,62.67,16690,-7.31,20250306,11110,39.24,20250203,25150,-38.49,20240412,9510,62.67,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N +20250307,090738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15265,-415,5,-2.65,65195605,4223,2.67,15680,15850,15210,20350,10980,15680,15437.59,4.01,0,-121,17040,16360,16010,15330,14980,16185,15155,54,4670,500,11280,10,1,10713625,1635,28.69,1.39,12,0.04,532.00,11009.00,25150,20240412,-39.30,9510,20241025,60.52,16690,-8.54,20250306,11110,37.40,20250203,25150,-39.30,20240412,9510,60.52,20241025,0.81,N,104460,500,53 억,,429829,N,N,8,N,00,N 20250306,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,20,2,0.13,2553783250,158163,81.03,15940,16690,15660,20350,10970,15660,16146.55,3.52,0,-6136,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1680,29.47,1.42,12,1.48,532.00,11009.00,25150,20240412,-37.65,9510,20241025,64.88,16690,-6.05,20250306,11110,41.13,20250203,25150,-37.65,20240412,9510,64.88,20241025,0.88,N,104460,500,53 억,,377046,N,N,8,N,00,N 20250306,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15730,70,2,0.45,2483864110,153711,78.75,15940,16690,15660,20350,10970,15660,16159.31,3.52,0,-8470,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1685,29.57,1.43,12,1.43,532.00,11009.00,25150,20240412,-37.46,9510,20241025,65.40,16690,-5.75,20250306,11110,41.58,20250203,25150,-37.46,20240412,9510,65.40,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N 20250306,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15740,80,2,0.51,2268137065,140005,71.73,15940,16690,15660,20350,10970,15660,16200.40,3.52,0,-10499,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1686,29.59,1.43,12,1.31,532.00,11009.00,25150,20240412,-37.42,9510,20241025,65.51,16690,-5.69,20250306,11110,41.67,20250203,25150,-37.42,20240412,9510,65.51,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N diff --git a/104480/price/prices-20250301.csv b/104480/price/prices-20250301.csv index 6b89fb94d55d..01924e91a272 100644 --- a/104480/price/prices-20250301.csv +++ b/104480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1455,-21,5,-1.42,240702761,164624,138.19,1459,1476,1450,1918,1034,1476,1462.20,1.85,0,19446,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1323,-14.85,0.14,12,0.18,-98.00,10445.00,2050,20241223,-29.02,1190,20241209,22.27,1829,-20.45,20250108,1418,2.61,20250304,2050,-29.02,20241223,1190,22.27,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,150737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1459,-17,5,-1.15,227334574,155443,130.49,1459,1476,1450,1918,1034,1476,1462.49,1.85,0,25501,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1326,-14.89,0.14,12,0.17,-98.00,10445.00,2050,20241223,-28.83,1190,20241209,22.61,1829,-20.23,20250108,1418,2.89,20250304,2050,-28.83,20241223,1190,22.61,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1466,-10,5,-0.68,180588634,123373,103.57,1459,1476,1450,1918,1034,1476,1463.76,1.85,0,30773,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1333,-14.96,0.14,12,0.14,-98.00,10445.00,2050,20241223,-28.49,1190,20241209,23.19,1829,-19.85,20250108,1418,3.39,20250304,2050,-28.49,20241223,1190,23.19,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,130736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1463,-13,5,-0.88,156881740,107168,89.96,1459,1476,1450,1918,1034,1476,1463.89,1.85,0,29212,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1330,-14.93,0.14,12,0.12,-98.00,10445.00,2050,20241223,-28.63,1190,20241209,22.94,1829,-20.01,20250108,1418,3.17,20250304,2050,-28.63,20241223,1190,22.94,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,120736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1465,-11,5,-0.75,154330504,105423,88.50,1459,1476,1450,1918,1034,1476,1463.92,1.85,0,29593,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1332,-14.95,0.14,12,0.12,-98.00,10445.00,2050,20241223,-28.54,1190,20241209,23.11,1829,-19.90,20250108,1418,3.31,20250304,2050,-28.54,20241223,1190,23.11,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,110735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1468,-8,5,-0.54,127678415,87189,73.19,1459,1476,1450,1918,1034,1476,1464.39,1.85,0,23175,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1334,-14.98,0.14,12,0.10,-98.00,10445.00,2050,20241223,-28.39,1190,20241209,23.36,1829,-19.74,20250108,1418,3.53,20250304,2050,-28.39,20241223,1190,23.36,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,100733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,-12,5,-0.81,64953466,44292,37.18,1459,1476,1457,1918,1034,1476,1466.48,1.85,0,11246,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1331,-14.94,0.14,12,0.05,-98.00,10445.00,2050,20241223,-28.59,1190,20241209,23.03,1829,-19.96,20250108,1418,3.24,20250304,2050,-28.59,20241223,1190,23.03,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N +20250307,090738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,-12,5,-0.81,13405107,9186,7.71,1459,1467,1457,1918,1034,1476,1459.30,1.85,0,2941,1526,1500,1483,1457,1440,1492,1449,454,442,500,1090,1,1,90895434,1331,-14.94,0.14,12,0.01,-98.00,10445.00,2050,20241223,-28.59,1190,20241209,23.03,1829,-19.96,20250108,1418,3.24,20250304,2050,-28.59,20241223,1190,23.03,20241209,3.07,N,104480,500,454 억,,1684016,N,N,0,N,00,N 20250306,160731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1476,-13,5,-0.87,173680276,117628,44.54,1509,1509,1466,1935,1043,1489,1476.52,1.91,0,-52315,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1342,-15.06,0.14,12,0.13,-98.00,10445.00,2050,20241223,-28.00,1190,20241209,24.03,1829,-19.30,20250108,1418,4.09,20250304,2050,-28.00,20241223,1190,24.03,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N 20250306,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1473,-16,5,-1.07,167794989,113636,43.03,1509,1509,1466,1935,1043,1489,1476.60,1.91,0,-51091,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1339,-15.03,0.14,12,0.13,-98.00,10445.00,2050,20241223,-28.15,1190,20241209,23.78,1829,-19.46,20250108,1418,3.88,20250304,2050,-28.15,20241223,1190,23.78,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N 20250306,140729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,-15,5,-1.01,149681014,101332,38.37,1509,1509,1466,1935,1043,1489,1477.13,1.91,0,-46808,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1340,-15.04,0.14,12,0.11,-98.00,10445.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1418,3.95,20250304,2050,-28.10,20241223,1190,23.87,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N diff --git a/104540/price/prices-20250301.csv b/104540/price/prices-20250301.csv index 34d0ae572b7e..d566e8328583 100644 --- a/104540/price/prices-20250301.csv +++ b/104540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,41359150,6704,131.50,6230,6230,6120,8070,4350,6210,6169.31,1.53,0,-1868,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.05,304.00,5514.00,11860,20240226,-47.72,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,150737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,35066540,5687,111.55,6230,6230,6120,8070,4350,6210,6166.09,1.53,0,-1639,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.04,304.00,5514.00,11860,20240226,-47.72,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,140735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,28731900,4656,91.33,6230,6230,6140,8070,4350,6210,6170.94,1.53,0,-1768,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.04,304.00,5514.00,11860,20240226,-47.72,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,130736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-20,5,-0.32,10786690,1747,34.27,6230,6230,6140,8070,4350,6210,6174.41,1.53,0,-674,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,791,20.36,1.12,12,0.01,304.00,5514.00,11860,20240226,-47.81,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11300,-45.22,20240326,4685,32.12,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,120736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,7846710,1270,24.91,6230,6230,6140,8070,4350,6210,6178.51,1.53,0,-381,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.01,304.00,5514.00,11860,20240226,-47.72,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,110735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,7167310,1160,22.75,6230,6230,6140,8070,4350,6210,6178.72,1.53,0,-456,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.01,304.00,5514.00,11860,20240226,-47.72,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,100733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-70,5,-1.13,6317120,1022,20.05,6230,6230,6140,8070,4350,6210,6181.14,1.53,0,-433,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,785,20.20,1.11,12,0.01,304.00,5514.00,11860,20240226,-48.23,4685,20241209,31.06,7880,-22.08,20250124,5110,20.16,20250102,11300,-45.66,20240326,4685,31.06,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N +20250307,090738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,0,3,0.00,99350,16,0.31,6230,6230,6150,8070,4350,6210,6209.38,1.53,0,-12,6290,6250,6190,6150,6090,6220,6120,64,1860,500,4220,10,1,12785740,794,20.43,1.13,12,0.00,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.61,N,104540,500,63 억,,195753,N,N,0,N,00,N 20250306,160731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,31613460,5098,92.41,6220,6230,6130,8090,4370,6230,6201.15,1.54,0,-778,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N 20250306,150730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,29675990,4785,86.73,6220,6230,6160,8090,4370,6230,6201.88,1.54,0,-855,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N 20250306,140730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,24855290,4008,72.65,6220,6230,6160,8090,4370,6230,6201.42,1.54,0,-597,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N diff --git a/104620/price/prices-20250301.csv b/104620/price/prices-20250301.csv index 8358415af0fa..61e5e50970fe 100644 --- a/104620/price/prices-20250301.csv +++ b/104620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5160,120,2,2.38,283657940,55305,319.39,5040,5200,4995,6550,3530,5040,5128.96,1.44,0,17149,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,817,13.80,2.03,12,0.35,374.00,2543.00,8000,20240527,-35.50,4150,20241115,24.34,5520,-6.52,20250213,4485,15.05,20250102,8000,-35.50,20240527,4150,24.34,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,100,2,1.98,264639390,51605,298.02,5040,5200,4995,6550,3530,5040,5128.17,1.44,0,18586,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,814,13.74,2.02,12,0.33,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,100,2,1.98,244147010,47614,274.97,5040,5200,4995,6550,3530,5040,5127.63,1.44,0,19301,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,814,13.74,2.02,12,0.30,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,130737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5150,110,2,2.18,224613770,43825,253.09,5040,5200,4995,6550,3530,5040,5125.24,1.44,0,18357,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,816,13.77,2.03,12,0.28,374.00,2543.00,8000,20240527,-35.62,4150,20241115,24.10,5520,-6.70,20250213,4485,14.83,20250102,8000,-35.62,20240527,4150,24.10,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,120737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,100,2,1.98,199201200,38882,224.54,5040,5200,4995,6550,3530,5040,5123.22,1.44,0,16599,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,814,13.74,2.02,12,0.25,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,110735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5170,130,2,2.58,134255480,26265,151.68,5040,5180,4995,6550,3530,5040,5111.57,1.44,0,12062,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,819,13.82,2.03,12,0.17,374.00,2543.00,8000,20240527,-35.38,4150,20241115,24.58,5520,-6.34,20250213,4485,15.27,20250102,8000,-35.38,20240527,4150,24.58,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,100733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,40,2,0.79,39076180,7757,44.80,5040,5080,4995,6550,3530,5040,5037.54,1.44,0,4002,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,805,13.58,2.00,12,0.05,374.00,2543.00,8000,20240527,-36.50,4150,20241115,22.41,5520,-7.97,20250213,4485,13.27,20250102,8000,-36.50,20240527,4150,22.41,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N +20250307,090738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-30,5,-0.60,1313670,261,1.51,5040,5040,5010,6550,3530,5040,5033.22,1.44,0,-172,5200,5120,5070,4990,4940,5105,4975,79,1510,500,3620,10,1,15842126,794,13.40,1.97,12,0.00,374.00,2543.00,8000,20240527,-37.38,4150,20241115,20.72,5520,-9.24,20250213,4485,11.71,20250102,8000,-37.38,20240527,4150,20.72,20241115,0.34,N,104620,500,79 억,,228058,N,N,0,N,00,N 20250306,160732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-40,5,-0.79,84628540,16702,58.49,5040,5150,5020,6600,3560,5080,5066.98,1.42,0,-2193,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,798,13.48,1.98,12,0.11,374.00,2543.00,8000,20240527,-37.00,4150,20241115,21.45,5520,-8.70,20250213,4485,12.37,20250102,8000,-37.00,20240527,4150,21.45,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N 20250306,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-40,5,-0.79,75059720,14802,51.84,5040,5150,5020,6600,3560,5080,5070.92,1.42,0,-1899,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,798,13.48,1.98,12,0.09,374.00,2543.00,8000,20240527,-37.00,4150,20241115,21.45,5520,-8.70,20250213,4485,12.37,20250102,8000,-37.00,20240527,4150,21.45,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N 20250306,140730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-50,5,-0.98,64611630,12733,44.59,5040,5150,5020,6600,3560,5080,5074.34,1.42,0,-1201,5133,5106,5053,5026,4973,5120,5040,79,1520,500,3650,10,1,15842126,797,13.45,1.98,12,0.08,374.00,2543.00,8000,20240527,-37.12,4150,20241115,21.20,5520,-8.88,20250213,4485,12.15,20250102,8000,-37.12,20240527,4150,21.20,20241115,0.33,N,104620,500,79 억,,224184,N,N,0,N,00,N diff --git a/104700/price/prices-20250301.csv b/104700/price/prices-20250301.csv index 7b3188007f31..4148cd8750ac 100644 --- a/104700/price/prices-20250301.csv +++ b/104700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160734,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,260,2,3.19,936076205,110797,252.61,8130,8630,8070,10590,5710,8150,8448.57,7.68,0,3644,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3065,5.24,0.40,12,0.30,1606.00,20814.00,12700,20240424,-33.78,6920,20240313,21.53,8630,-2.55,20250307,7630,10.22,20250217,12700,-33.78,20240424,6920,21.53,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,10,N,00,N +20250307,150738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8470,320,2,3.93,849417525,100538,229.22,8130,8630,8070,10590,5710,8150,8448.72,7.68,0,3304,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3087,5.27,0.41,12,0.28,1606.00,20814.00,12700,20240424,-33.31,6920,20240313,22.40,8630,-1.85,20250307,7630,11.01,20250217,12700,-33.31,20240424,6920,22.40,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,140735,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8460,310,2,3.80,765878445,90648,206.67,8130,8630,8070,10590,5710,8150,8448.93,7.68,0,4228,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3084,5.27,0.41,12,0.25,1606.00,20814.00,12700,20240424,-33.39,6920,20240313,22.25,8630,-1.97,20250307,7630,10.88,20250217,12700,-33.39,20240424,6920,22.25,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,130737,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8500,350,2,4.29,690623365,81795,186.49,8130,8630,8070,10590,5710,8150,8443.34,7.68,0,7175,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3098,5.29,0.41,12,0.22,1606.00,20814.00,12700,20240424,-33.07,6920,20240313,22.83,8630,-1.51,20250307,7630,11.40,20250217,12700,-33.07,20240424,6920,22.83,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,120737,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8580,430,2,5.28,498171070,59119,134.79,8130,8630,8070,10590,5710,8150,8426.58,7.68,0,7365,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3127,5.34,0.41,12,0.16,1606.00,20814.00,12700,20240424,-32.44,6920,20240313,23.99,8630,-0.58,20250307,7630,12.45,20250217,12700,-32.44,20240424,6920,23.99,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,110736,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8370,220,2,2.70,169049690,20429,46.58,8130,8380,8070,10590,5710,8150,8274.99,7.68,0,4721,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,3051,5.21,0.40,12,0.06,1606.00,20814.00,12700,20240424,-34.09,6920,20240313,20.95,8440,-0.83,20250102,7630,9.70,20250217,12700,-34.09,20240424,6920,20.95,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,100733,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8150,0,3,0.00,45025650,5495,12.53,8130,8260,8070,10590,5710,8150,8193.93,7.68,0,-268,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,2971,5.07,0.39,12,0.02,1606.00,20814.00,12700,20240424,-35.83,6920,20240313,17.77,8440,-3.44,20250102,7630,6.82,20250217,12700,-35.83,20240424,6920,17.77,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N +20250307,090739,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8130,-20,5,-0.25,7948810,980,2.23,8130,8130,8070,10590,5710,8150,8111.03,7.68,0,-429,8470,8310,8180,8020,7890,8390,8100,461,2440,1000,5860,10,1,36450000,2963,5.06,0.39,12,0.00,1606.00,20814.00,12700,20240424,-35.98,6920,20240313,17.49,8440,-3.67,20250102,7630,6.55,20250217,12700,-35.98,20240424,6920,17.49,20240313,0.15,N,104700,1000,460 억,,2798561,N,N,0,N,00,N 20250306,160732,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8150,70,2,0.87,359843140,43857,203.71,8120,8340,8050,10500,5660,8080,8205.02,7.66,0,4547,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2971,5.07,0.39,12,0.12,1606.00,20814.00,12700,20240424,-35.83,6920,20240222,17.77,8440,-3.44,20250102,7630,6.82,20250217,12700,-35.83,20240424,6920,17.77,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N 20250306,150731,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,20,2,0.25,346759370,42249,196.24,8120,8340,8050,10500,5660,8080,8207.52,7.66,0,5393,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2952,5.04,0.39,12,0.12,1606.00,20814.00,12700,20240424,-36.22,6920,20240222,17.05,8440,-4.03,20250102,7630,6.16,20250217,12700,-36.22,20240424,6920,17.05,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N 20250306,140730,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8140,60,2,0.74,308457565,37524,174.30,8120,8340,8090,10500,5660,8080,8220.27,7.66,0,7563,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2967,5.07,0.39,12,0.10,1606.00,20814.00,12700,20240424,-35.91,6920,20240222,17.63,8440,-3.55,20250102,7630,6.68,20250217,12700,-35.91,20240424,6920,17.63,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N diff --git a/104830/price/prices-20250301.csv b/104830/price/prices-20250301.csv index 5e51d24258d5..b5154eb9e3ec 100644 --- a/104830/price/prices-20250301.csv +++ b/104830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19410,70,2,0.36,1759880490,90455,108.15,19250,19900,19220,25100,13540,19340,19455.87,17.89,0,17179,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2447,17.68,0.55,12,0.72,1098.00,35554.00,43850,20240401,-55.74,16450,20241209,17.99,23850,-18.62,20250221,17080,13.64,20250102,43850,-55.74,20240401,16450,17.99,20241209,1.61,N,104830,500,63 억,,2255398,N,N,1,N,00,N +20250307,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19360,20,2,0.10,1722337720,88518,105.83,19250,19900,19220,25100,13540,19340,19457.49,17.89,0,17101,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2441,17.63,0.54,12,0.70,1098.00,35554.00,43850,20240401,-55.85,16450,20241209,17.69,23850,-18.83,20250221,17080,13.35,20250102,43850,-55.85,20240401,16450,17.69,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,140736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,-30,5,-0.16,1565813430,80434,96.17,19250,19900,19220,25100,13540,19340,19467.06,17.89,0,17219,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2435,17.59,0.54,12,0.64,1098.00,35554.00,43850,20240401,-55.96,16450,20241209,17.39,23850,-19.04,20250221,17080,13.06,20250102,43850,-55.96,20240401,16450,17.39,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19390,50,2,0.26,1375991530,70631,84.45,19250,19900,19220,25100,13540,19340,19481.41,17.89,0,15684,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2445,17.66,0.55,12,0.56,1098.00,35554.00,43850,20240401,-55.78,16450,20241209,17.87,23850,-18.70,20250221,17080,13.52,20250102,43850,-55.78,20240401,16450,17.87,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,120737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19260,-80,5,-0.41,1238150610,63480,75.90,19250,19900,19220,25100,13540,19340,19504.58,17.89,0,13525,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2428,17.54,0.54,12,0.50,1098.00,35554.00,43850,20240401,-56.08,16450,20241209,17.08,23850,-19.25,20250221,17080,12.76,20250102,43850,-56.08,20240401,16450,17.08,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,110736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19530,190,2,0.98,937067050,47896,57.26,19250,19900,19230,25100,13540,19340,19564.62,17.89,0,20394,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2462,17.79,0.55,12,0.38,1098.00,35554.00,43850,20240401,-55.46,16450,20241209,18.72,23850,-18.11,20250221,17080,14.34,20250102,43850,-55.46,20240401,16450,18.72,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,100734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19490,150,2,0.78,659817050,33653,40.24,19250,19900,19230,25100,13540,19340,19606.49,17.89,0,13919,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2457,17.75,0.55,12,0.27,1098.00,35554.00,43850,20240401,-55.55,16450,20241209,18.48,23850,-18.28,20250221,17080,14.11,20250102,43850,-55.55,20240401,16450,18.48,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N +20250307,090739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19350,10,2,0.05,53814870,2788,3.33,19250,19450,19230,25100,13540,19340,19302.32,17.89,0,450,20300,19820,19520,19040,18740,19670,18890,63,5760,500,13920,10,1,12608000,2440,17.62,0.54,12,0.02,1098.00,35554.00,43850,20240401,-55.87,16450,20241209,17.63,23850,-18.87,20250221,17080,13.29,20250102,43850,-55.87,20240401,16450,17.63,20241209,1.61,N,104830,500,63 억,,2255398,N,N,5,N,00,N 20250306,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19340,-580,5,-2.91,1623887180,83495,125.09,20000,20000,19220,25850,13950,19920,19448.40,17.97,0,-10538,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2438,17.61,0.54,12,0.66,1098.00,35554.00,43850,20240401,-55.90,16450,20241209,17.57,23850,-18.91,20250221,17080,13.23,20250102,43850,-55.90,20240401,16450,17.57,20241209,1.42,N,104830,500,63 억,,2265820,N,N,5,N,00,N 20250306,150731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19330,-590,5,-2.96,1566157145,80509,120.61,20000,20000,19220,25850,13950,19920,19452.65,17.97,0,-9422,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2437,17.60,0.54,12,0.64,1098.00,35554.00,43850,20240401,-55.92,16450,20241209,17.51,23850,-18.95,20250221,17080,13.17,20250102,43850,-55.92,20240401,16450,17.51,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N 20250306,140730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19320,-600,5,-3.01,1390425415,71426,107.01,20000,20000,19220,25850,13950,19920,19466.06,17.97,0,-7844,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2436,17.60,0.54,12,0.57,1098.00,35554.00,43850,20240401,-55.94,16450,20241209,17.45,23850,-18.99,20250221,17080,13.11,20250102,43850,-55.94,20240401,16450,17.45,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N diff --git a/105330/price/prices-20250301.csv b/105330/price/prices-20250301.csv index 6a21da851e1c..53a323ff61ce 100644 --- a/105330/price/prices-20250301.csv +++ b/105330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-20,5,-0.56,29576520,8476,25.05,3505,3565,3445,4600,2480,3540,3489.44,0.44,0,-751,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,565,23.16,0.45,12,0.05,152.00,7862.00,9560,20240613,-63.18,2920,20241209,20.55,4105,-14.25,20250214,3090,13.92,20250203,9560,-63.18,20240613,2920,20.55,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-30,5,-0.85,27803550,7972,23.56,3505,3565,3445,4600,2480,3540,3487.65,0.44,0,-654,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,564,23.09,0.45,12,0.05,152.00,7862.00,9560,20240613,-63.28,2920,20241209,20.21,4105,-14.49,20250214,3090,13.59,20250203,9560,-63.28,20240613,2920,20.21,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-50,5,-1.41,23075140,6617,19.55,3505,3565,3445,4600,2480,3540,3487.25,0.44,0,-527,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,560,22.96,0.44,12,0.04,152.00,7862.00,9560,20240613,-63.49,2920,20241209,19.52,4105,-14.98,20250214,3090,12.94,20250203,9560,-63.49,20240613,2920,19.52,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,130738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-20,5,-0.56,15878985,4553,13.45,3505,3565,3445,4600,2480,3540,3487.59,0.44,0,-662,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,565,23.16,0.45,12,0.03,152.00,7862.00,9560,20240613,-63.18,2920,20241209,20.55,4105,-14.25,20250214,3090,13.92,20250203,9560,-63.18,20240613,2920,20.55,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,120737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-20,5,-0.56,13066590,3747,11.07,3505,3565,3445,4600,2480,3540,3487.21,0.44,0,-628,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,565,23.16,0.45,12,0.02,152.00,7862.00,9560,20240613,-63.18,2920,20241209,20.55,4105,-14.25,20250214,3090,13.92,20250203,9560,-63.18,20240613,2920,20.55,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-15,5,-0.42,12297260,3528,10.42,3505,3565,3445,4600,2480,3540,3485.62,0.44,0,-449,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,566,23.19,0.45,12,0.02,152.00,7862.00,9560,20240613,-63.13,2920,20241209,20.72,4105,-14.13,20250214,3090,14.08,20250203,9560,-63.13,20240613,2920,20.72,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,100734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-15,5,-0.42,10445745,3002,8.87,3505,3565,3445,4600,2480,3540,3479.60,0.44,0,-8,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,566,23.19,0.45,12,0.02,152.00,7862.00,9560,20240613,-63.13,2920,20241209,20.72,4105,-14.13,20250214,3090,14.08,20250203,9560,-63.13,20240613,2920,20.72,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N +20250307,090739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-25,5,-0.71,1793955,512,1.51,3505,3565,3480,4600,2480,3540,3503.82,0.44,0,-56,3750,3645,3565,3460,3380,3605,3420,80,1060,500,2330,5,1,16060028,565,23.12,0.45,12,0.00,152.00,7862.00,9560,20240613,-63.23,2920,20241209,20.38,4105,-14.37,20250214,3090,13.75,20250203,9560,-63.23,20240613,2920,20.38,20241209,2.04,N,105330,500,80 억,,71090,N,N,0,N,00,N 20250306,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-125,5,-3.41,118890510,33623,368.35,3665,3670,3485,4760,2570,3665,3535.98,0.50,0,-9218,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,569,23.29,0.45,12,0.21,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N 20250306,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-140,5,-3.82,108413925,30654,335.82,3665,3670,3485,4760,2570,3665,3536.70,0.50,0,-8318,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,566,23.19,0.45,12,0.19,152.00,7862.00,9560,20240613,-63.13,2920,20241209,20.72,4105,-14.13,20250214,3090,14.08,20250203,9560,-63.13,20240613,2920,20.72,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N 20250306,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-125,5,-3.41,88839000,25070,274.65,3665,3670,3500,4760,2570,3665,3543.64,0.50,0,-5222,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,569,23.29,0.45,12,0.16,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N diff --git a/105550/price/prices-20250301.csv b/105550/price/prices-20250301.csv index df0d76336e83..c1ad7b1d380e 100644 --- a/105550/price/prices-20250301.csv +++ b/105550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-195,5,-4.07,10375068906,2237016,108.70,4780,4900,4455,6230,3360,4795,4637.93,1.79,0,95303,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2918,-9.79,3.77,12,3.53,-470.00,1219.00,5230,20250304,-12.05,1999,20240416,130.12,5230,-12.05,20250304,2195,109.57,20250120,5230,-12.05,20250304,1999,130.12,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-85,5,-1.77,9883692667,2131425,103.57,4780,4900,4455,6230,3360,4795,4637.13,1.79,0,126226,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2988,-10.02,3.86,12,3.36,-470.00,1219.00,5230,20250304,-9.94,1999,20240416,135.62,5230,-9.94,20250304,2195,114.58,20250120,5230,-9.94,20250304,1999,135.62,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-315,5,-6.57,7283895002,1569724,76.28,4780,4900,4455,6230,3360,4795,4640.24,1.79,0,204865,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2842,-9.53,3.68,12,2.47,-470.00,1219.00,5230,20250304,-14.34,1999,20240416,124.11,5230,-14.34,20250304,2195,104.10,20250120,5230,-14.34,20250304,1999,124.11,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-220,5,-4.59,5712542909,1221749,59.37,4780,4900,4500,6230,3360,4795,4675.71,1.79,0,169365,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2902,-9.73,3.75,12,1.93,-470.00,1219.00,5230,20250304,-12.52,1999,20240416,128.86,5230,-12.52,20250304,2195,108.43,20250120,5230,-12.52,20250304,1999,128.86,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-215,5,-4.48,4490550379,953689,46.34,4780,4900,4500,6230,3360,4795,4708.61,1.79,0,94294,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2905,-9.74,3.76,12,1.50,-470.00,1219.00,5230,20250304,-12.43,1999,20240416,129.11,5230,-12.43,20250304,2195,108.66,20250120,5230,-12.43,20250304,1999,129.11,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-140,5,-2.92,3289557621,693310,33.69,4780,4900,4500,6230,3360,4795,4744.71,1.79,0,104514,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,2953,-9.90,3.82,12,1.09,-470.00,1219.00,5230,20250304,-10.99,1999,20240416,132.87,5230,-10.99,20250304,2195,112.07,20250120,5230,-10.99,20250304,1999,132.87,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,25,2,0.52,1891031370,395790,19.23,4780,4900,4500,6230,3360,4795,4777.87,1.79,0,43859,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,3057,-10.26,3.95,12,0.62,-470.00,1219.00,5230,20250304,-7.84,1999,20240416,141.12,5230,-7.84,20250304,2195,119.59,20250120,5230,-7.84,20250304,1999,141.12,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N +20250307,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,65,2,1.36,456302820,96320,4.68,4780,4890,4500,6230,3360,4795,4737.36,1.79,0,12503,5381,5087,4936,4642,4491,5012,4567,317,1435,500,3260,5,1,63433223,3083,-10.34,3.99,12,0.15,-470.00,1219.00,5230,20250304,-7.07,1999,20240416,143.12,5230,-7.07,20250304,2195,121.41,20250120,5230,-7.07,20250304,1999,143.12,20240416,0.63,N,105550,500,317 억,,1136562,N,N,0,N,00,N 20250306,160733,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4795,-90,5,-1.84,10274581294,2047528,113.42,5030,5230,4785,6350,3420,4885,5018.57,1.82,0,-46840,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3042,-10.20,3.93,12,3.23,-470.00,1219.00,5230,20250304,-8.32,1999,20240416,139.87,5230,0.00,20250304,2195,118.45,20250120,5230,-8.32,20250304,1999,139.87,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N 20250306,150731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4805,-80,5,-1.64,9982067487,1986636,110.05,5030,5230,4785,6350,3420,4885,5024.61,1.82,0,-30342,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3048,-10.22,3.94,12,3.13,-470.00,1219.00,5230,20250304,-8.13,1999,20240416,140.37,5230,0.00,20250304,2195,118.91,20250120,5230,-8.13,20250304,1999,140.37,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N 20250306,140731,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4885,0,3,0.00,9206783948,1826826,101.20,5030,5230,4785,6350,3420,4885,5039.77,1.82,0,13442,5361,5122,4951,4712,4541,5037,4627,317,1465,500,3320,5,1,63433223,3099,-10.39,4.01,12,2.88,-470.00,1219.00,5230,20250304,-6.60,1999,20240416,144.37,5230,0.00,20250304,2195,122.55,20250120,5230,-6.60,20250304,1999,144.37,20240416,0.68,N,105550,500,317 억,,1153785,N,N,0,N,00,N diff --git a/105560/price/prices-20250301.csv b/105560/price/prices-20250301.csv index e3de481d041a..7c25a3a1b778 100644 --- a/105560/price/prices-20250301.csv +++ b/105560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,-900,5,-1.15,80235429600,1025010,65.71,78600,79200,77700,102100,55100,78600,78277.86,75.40,0,-274831,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,305772,6.79,0.54,12,0.26,11440.00,143975.00,103900,20241025,-25.22,59700,20240226,30.15,93300,-16.72,20250205,76400,1.70,20250305,103900,-25.22,20241025,62000,25.32,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,5170,N,00,N +20250307,150739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77900,-700,5,-0.89,67462897250,860701,55.18,78600,79200,77700,102100,55100,78600,78381.30,75.40,0,-189674,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,306559,6.81,0.54,12,0.22,11440.00,143975.00,103900,20241025,-25.02,59700,20240226,30.49,93300,-16.51,20250205,76400,1.96,20250305,103900,-25.02,20241025,62000,25.65,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,140737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78000,-600,5,-0.76,58021280200,739589,47.41,78600,79200,77700,102100,55100,78600,78450.67,75.40,0,-164629,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,306952,6.82,0.54,12,0.19,11440.00,143975.00,103900,20241025,-24.93,59700,20240226,30.65,93300,-16.40,20250205,76400,2.09,20250305,103900,-24.93,20241025,62000,25.81,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,130738,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78100,-500,5,-0.64,50373853750,641661,41.13,78600,79200,77700,102100,55100,78600,78505.38,75.40,0,-130217,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,307346,6.83,0.54,12,0.16,11440.00,143975.00,103900,20241025,-24.83,59700,20240226,30.82,93300,-16.29,20250205,76400,2.23,20250305,103900,-24.83,20241025,62000,25.97,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,120738,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78100,-500,5,-0.64,44871199050,571235,36.62,78600,79200,77700,102100,55100,78600,78551.19,75.40,0,-114622,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,307346,6.83,0.54,12,0.15,11440.00,143975.00,103900,20241025,-24.83,59700,20240226,30.82,93300,-16.29,20250205,76400,2.23,20250305,103900,-24.83,20241025,62000,25.97,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,110737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78100,-500,5,-0.64,39093513250,497414,31.89,78600,79200,77700,102100,55100,78600,78593.51,75.40,0,-97769,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,307346,6.83,0.54,12,0.13,11440.00,143975.00,103900,20241025,-24.83,59700,20240226,30.82,93300,-16.29,20250205,76400,2.23,20250305,103900,-24.83,20241025,62000,25.97,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,100734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78900,300,2,0.38,29446646700,374745,24.02,78600,79200,77700,102100,55100,78600,78577.81,75.40,0,-71180,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,310494,6.90,0.55,12,0.10,11440.00,143975.00,103900,20241025,-24.06,59700,20240226,32.16,93300,-15.43,20250205,76400,3.27,20250305,103900,-24.06,20241025,62000,27.26,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N +20250307,090740,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,-300,5,-0.38,10241835700,130950,8.39,78600,78600,77700,102100,55100,78600,78211.31,75.40,0,-25745,80133,79366,78433,77666,76733,79750,78050,20906,23500,5000,58160,100,1,393528423,308133,6.84,0.54,12,0.03,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.14,N,105560,5000,20905 억,,296737597,N,N,2113,N,00,N 20250306,160733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,2000,2,2.61,118377334450,1508464,96.54,77800,79200,77500,99500,53700,76600,78475.39,75.37,0,-128885,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,309313,6.87,0.55,12,0.38,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,76400,2.88,20250305,103900,-24.35,20241025,62000,26.77,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,2113,N,00,N 20250306,150732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,1700,2,2.22,100786219950,1284514,82.21,77800,79200,77500,99500,53700,76600,78462.53,75.37,0,-76326,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,308133,6.84,0.54,12,0.33,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N 20250306,140731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,1700,2,2.22,87411694150,1113678,71.28,77800,79200,77500,99500,53700,76600,78489.20,75.37,0,-47756,80733,78666,77533,75466,74333,78100,74900,20906,22900,5000,56680,100,1,393528423,308133,6.84,0.54,12,0.28,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,76400,2.49,20250305,103900,-24.64,20241025,62000,26.29,20240419,0.15,N,105560,5000,20905 억,,296617791,N,N,12788,N,00,N diff --git a/105630/price/prices-20250301.csv b/105630/price/prices-20250301.csv index 42340d9455f4..1f6cedbfe4c9 100644 --- a/105630/price/prices-20250301.csv +++ b/105630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160735,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12320,260,2,2.16,3519010410,282395,283.91,12300,12700,12110,15670,8450,12060,12461.44,3.65,0,23956,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4928,4.40,0.75,12,0.71,2801.00,16450.00,25350,20240531,-51.40,11570,20250304,6.48,14130,-12.81,20250102,11570,6.48,20250304,25350,-51.40,20240531,11570,6.48,20250304,0.84,N,105630,500,200 억,,1460891,N,N,127,N,00,N +20250307,150739,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12340,280,2,2.32,3417037840,274121,275.59,12300,12700,12110,15670,8450,12060,12465.53,3.65,0,23125,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4936,4.41,0.75,12,0.69,2801.00,16450.00,25350,20240531,-51.32,11570,20250304,6.66,14130,-12.67,20250102,11570,6.66,20250304,25350,-51.32,20240531,11570,6.66,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,140737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12400,340,2,2.82,3199415040,256517,257.89,12300,12700,12110,15670,8450,12060,12472.63,3.65,0,26872,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4960,4.43,0.75,12,0.64,2801.00,16450.00,25350,20240531,-51.08,11570,20250304,7.17,14130,-12.24,20250102,11570,7.17,20250304,25350,-51.08,20240531,11570,7.17,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,130738,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12470,410,2,3.40,3034564365,243253,244.56,12300,12700,12110,15670,8450,12060,12475.04,3.65,0,29235,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4988,4.45,0.76,12,0.61,2801.00,16450.00,25350,20240531,-50.81,11570,20250304,7.78,14130,-11.75,20250102,11570,7.78,20250304,25350,-50.81,20240531,11570,7.78,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,120738,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12400,340,2,2.82,2937178875,235396,236.66,12300,12700,12110,15670,8450,12060,12477.72,3.65,0,28235,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4960,4.43,0.75,12,0.59,2801.00,16450.00,25350,20240531,-51.08,11570,20250304,7.17,14130,-12.24,20250102,11570,7.17,20250304,25350,-51.08,20240531,11570,7.17,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,110737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12490,430,2,3.57,2739715490,219605,220.78,12300,12700,12110,15670,8450,12060,12475.77,3.65,0,31910,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4996,4.46,0.76,12,0.55,2801.00,16450.00,25350,20240531,-50.73,11570,20250304,7.95,14130,-11.61,20250102,11570,7.95,20250304,25350,-50.73,20240531,11570,7.95,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,100735,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12600,540,2,4.48,2258618710,181053,182.02,12300,12700,12110,15670,8450,12060,12475.05,3.65,0,30822,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,5040,4.50,0.77,12,0.45,2801.00,16450.00,25350,20240531,-50.30,11570,20250304,8.90,14130,-10.83,20250102,11570,8.90,20250304,25350,-50.30,20240531,11570,8.90,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N +20250307,090740,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12130,70,2,0.58,679391005,54685,54.98,12300,12690,12130,15670,8450,12060,12424.13,3.65,0,-8476,12286,12172,12006,11892,11726,12230,11950,200,3610,500,8680,10,1,40000000,4852,4.33,0.74,12,0.14,2801.00,16450.00,25350,20240531,-52.15,11570,20250304,4.84,14130,-14.15,20250102,11570,4.84,20250304,25350,-52.15,20240531,11570,4.84,20250304,0.84,N,105630,500,200 억,,1460891,N,N,54,N,00,N 20250306,160733,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12060,190,2,1.60,1189917435,99398,74.22,12000,12120,11840,15430,8310,11870,11971.23,3.63,0,4605,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4824,4.31,0.73,12,0.25,2801.00,16450.00,25350,20240531,-52.43,11570,20250304,4.24,14130,-14.65,20250102,11570,4.24,20250304,25350,-52.43,20240531,11570,4.24,20250304,0.83,N,105630,500,200 억,,1452044,N,N,54,N,00,N 20250306,150732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12020,150,2,1.26,1109075065,92685,69.21,12000,12120,11840,15430,8310,11870,11966.07,3.63,0,2372,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4808,4.29,0.73,12,0.23,2801.00,16450.00,25350,20240531,-52.58,11570,20250304,3.89,14130,-14.93,20250102,11570,3.89,20250304,25350,-52.58,20240531,11570,3.89,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N 20250306,140732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12000,130,2,1.10,924940580,77332,57.75,12000,12120,11840,15430,8310,11870,11960.65,3.63,0,-1822,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4800,4.28,0.73,12,0.19,2801.00,16450.00,25350,20240531,-52.66,11570,20250304,3.72,14130,-15.07,20250102,11570,3.72,20250304,25350,-52.66,20240531,11570,3.72,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N diff --git a/105740/price/prices-20250301.csv b/105740/price/prices-20250301.csv index 5e8b0daccbe3..2a04247bd477 100644 --- a/105740/price/prices-20250301.csv +++ b/105740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,-280,5,-3.04,6331780515,703000,26.32,8830,9290,8790,11960,6440,9200,9006.91,2.63,0,2847,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,907,7.85,0.68,12,6.91,1137.00,13084.00,12950,20240620,-31.12,6020,20241209,48.17,9790,-8.89,20250306,7140,24.93,20250210,12950,-31.12,20240620,6020,48.17,20241209,4.68,N,105740,500,50 억,,267732,N,N,86,N,00,N +20250307,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,-350,5,-3.80,5933710055,658009,24.63,8830,9290,8800,11960,6440,9200,9017.65,2.63,0,-4258,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,900,7.78,0.68,12,6.47,1137.00,13084.00,12950,20240620,-31.66,6020,20241209,47.01,9790,-9.60,20250306,7140,23.95,20250210,12950,-31.66,20240620,6020,47.01,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-300,5,-3.26,5265392880,583326,21.84,8830,9290,8800,11960,6440,9200,9026.48,2.63,0,3975,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,905,7.83,0.68,12,5.74,1137.00,13084.00,12950,20240620,-31.27,6020,20241209,47.84,9790,-9.09,20250306,7140,24.65,20250210,12950,-31.27,20240620,6020,47.84,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-160,5,-1.74,4707374395,521124,19.51,8830,9290,8800,11960,6440,9200,9033.09,2.63,0,6619,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,919,7.95,0.69,12,5.12,1137.00,13084.00,12950,20240620,-30.19,6020,20241209,50.17,9790,-7.66,20250306,7140,26.61,20250210,12950,-30.19,20240620,6020,50.17,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,-180,5,-1.96,4341655725,480594,17.99,8830,9290,8800,11960,6440,9200,9033.91,2.63,0,3840,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,917,7.93,0.69,12,4.73,1137.00,13084.00,12950,20240620,-30.35,6020,20241209,49.83,9790,-7.87,20250306,7140,26.33,20250210,12950,-30.35,20240620,6020,49.83,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-80,5,-0.87,2344781420,262419,9.82,8830,9150,8800,11960,6440,9200,8935.19,2.63,0,18327,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,927,8.02,0.70,12,2.58,1137.00,13084.00,12950,20240620,-29.58,6020,20241209,51.50,9790,-6.84,20250306,7140,27.73,20250210,12950,-29.58,20240620,6020,51.50,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,100735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,-270,5,-2.93,1254202870,141450,5.30,8830,8990,8800,11960,6440,9200,8866.59,2.63,0,9959,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,908,7.85,0.68,12,1.39,1137.00,13084.00,12950,20240620,-31.04,6020,20241209,48.34,9790,-8.78,20250306,7140,25.07,20250210,12950,-31.04,20240620,6020,48.34,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N +20250307,090740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-310,5,-3.37,383817120,43224,1.62,8830,8990,8820,11960,6440,9200,8879.20,2.63,0,-680,10293,9746,9243,8696,8193,9495,8445,51,2760,500,5880,10,1,10168513,904,7.82,0.68,12,0.43,1137.00,13084.00,12950,20240620,-31.35,6020,20241209,47.67,9790,-9.19,20250306,7140,24.51,20250210,12950,-31.35,20240620,6020,47.67,20241209,4.68,N,105740,500,50 억,,267732,N,N,45,N,00,N 20250306,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,400,2,4.55,24247603820,2637313,115.53,9600,9790,8740,11440,6160,8800,9194.05,4.29,0,-190711,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,936,8.09,0.70,12,25.94,1137.00,13084.00,12950,20240620,-28.96,6020,20241209,52.82,9790,-6.03,20250306,7140,28.85,20250210,12950,-28.96,20240620,6020,52.82,20241209,4.66,N,105740,500,50 억,,436513,N,N,45,N,00,N 20250306,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,340,2,3.86,23248691275,2528340,110.76,9600,9790,8740,11440,6160,8800,9195.24,4.29,0,-185393,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,929,8.04,0.70,12,24.86,1137.00,13084.00,12950,20240620,-29.42,6020,20241209,51.83,9790,-6.64,20250306,7140,28.01,20250210,12950,-29.42,20240620,6020,51.83,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N 20250306,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,60,2,0.68,21227692845,2304153,100.94,9600,9790,8850,11440,6160,8800,9212.80,4.29,0,-192211,9720,9260,8430,7970,7140,9490,8200,51,2640,500,5630,10,1,10168513,901,7.79,0.68,12,22.66,1137.00,13084.00,12950,20240620,-31.58,6020,20241209,47.18,9790,-9.50,20250306,7140,24.09,20250210,12950,-31.58,20240620,6020,47.18,20241209,4.66,N,105740,500,50 억,,436513,N,N,11,N,00,N diff --git a/105760/price/prices-20250301.csv b/105760/price/prices-20250301.csv index f8b95287d16c..999ac3929c99 100644 --- a/105760/price/prices-20250301.csv +++ b/105760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-80,5,-1.29,1294639660,209992,11.30,6180,6320,6030,8030,4330,6180,6165.36,2.89,0,17856,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,577,6.33,1.18,12,2.22,964.00,5170.00,20050,20240223,-69.58,5350,20241209,14.02,6790,-10.16,20250306,5350,14.02,20250203,15250,-60.00,20240307,5350,14.02,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-80,5,-1.29,1247686680,202286,10.89,6180,6320,6030,8030,4330,6180,6167.93,2.89,0,17338,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,577,6.33,1.18,12,2.14,964.00,5170.00,20050,20240223,-69.58,5350,20241209,14.02,6790,-10.16,20250306,5350,14.02,20250203,15250,-60.00,20240307,5350,14.02,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,0,3,0.00,1158822400,187767,10.11,6180,6320,6030,8030,4330,6180,6171.59,2.89,0,18201,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,585,6.41,1.20,12,1.98,964.00,5170.00,20050,20240223,-69.18,5350,20241209,15.51,6790,-8.98,20250306,5350,15.51,20250203,15250,-59.48,20240307,5350,15.51,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-40,5,-0.65,1057876470,171440,9.23,6180,6320,6030,8030,4330,6180,6170.53,2.89,0,24705,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,581,6.37,1.19,12,1.81,964.00,5170.00,20050,20240223,-69.38,5350,20241209,14.77,6790,-9.57,20250306,5350,14.77,20250203,15250,-59.74,20240307,5350,14.77,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,20,2,0.32,894887750,144822,7.80,6180,6320,6030,8030,4330,6180,6179.22,2.89,0,19690,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,587,6.43,1.20,12,1.53,964.00,5170.00,20050,20240223,-69.08,5350,20241209,15.89,6790,-8.69,20250306,5350,15.89,20250203,15250,-59.34,20240307,5350,15.89,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,40,2,0.65,739376950,119642,6.44,6180,6320,6030,8030,4330,6180,6179.91,2.89,0,8468,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,589,6.45,1.20,12,1.26,964.00,5170.00,20050,20240223,-68.98,5350,20241209,16.26,6790,-8.39,20250306,5350,16.26,20250203,15250,-59.21,20240307,5350,16.26,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,100735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-10,5,-0.16,612324960,99222,5.34,6180,6320,6030,8030,4330,6180,6171.25,2.89,0,10803,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,584,6.40,1.19,12,1.05,964.00,5170.00,20050,20240223,-69.23,5350,20241209,15.33,6790,-9.13,20250306,5350,15.33,20250203,15250,-59.54,20240307,5350,15.33,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N +20250307,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-110,5,-1.78,113732530,18581,1.00,6180,6180,6070,8030,4330,6180,6120.49,2.89,0,-86,7360,6770,6200,5610,5040,7065,5905,47,1850,500,3830,10,1,9463460,574,6.30,1.17,12,0.20,964.00,5170.00,20050,20240223,-69.73,5350,20241209,13.46,6790,-10.60,20250306,5350,13.46,20250203,15250,-60.20,20240307,5350,13.46,20241209,2.58,N,105760,500,47 억,,273808,N,N,0,N,00,N 20250306,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,550,2,9.77,11815507780,1851118,14784.11,5630,6790,5630,7310,3950,5630,6383.15,2.76,0,16066,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,585,6.41,1.20,12,19.56,964.00,5170.00,20400,20240222,-69.71,5350,20241209,15.51,6790,-8.98,20250306,5350,15.51,20250203,15780,-60.84,20240306,5350,15.51,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N 20250306,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,500,2,8.88,11425062420,1787298,14274.40,5630,6790,5630,7310,3950,5630,6392.37,2.76,0,-3194,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,580,6.36,1.19,12,18.89,964.00,5170.00,20400,20240222,-69.95,5350,20241209,14.58,6790,-9.72,20250306,5350,14.58,20250203,15780,-61.15,20240306,5350,14.58,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N 20250306,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,630,2,11.19,4887186260,778923,6220.93,5630,6500,5630,7310,3950,5630,6274.29,2.76,0,5302,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,592,6.49,1.21,12,8.23,964.00,5170.00,20400,20240222,-69.31,5350,20241209,17.01,6500,-3.69,20250306,5350,17.01,20250203,15780,-60.33,20240306,5350,17.01,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N diff --git a/105840/price/prices-20250301.csv b/105840/price/prices-20250301.csv index 1f589ac951eb..aea08ba01706 100644 --- a/105840/price/prices-20250301.csv +++ b/105840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160736,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7850,-30,5,-0.38,560797605,71074,29.27,7860,7980,7740,10240,5520,7880,7890.49,4.01,0,-11446,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1595,13.68,0.94,12,0.35,574.00,8378.00,11200,20240527,-29.91,5630,20241209,39.43,8500,-7.65,20250124,6370,23.23,20250102,11200,-29.91,20240527,5630,39.43,20241209,4.77,N,105840,500,101 억,,813972,N,N,1894,N,00,N +20250307,150740,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7890,10,2,0.13,511422175,64800,26.69,7860,7980,7740,10240,5520,7880,7892.33,4.01,0,-12132,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1604,13.75,0.94,12,0.32,574.00,8378.00,11200,20240527,-29.55,5630,20241209,40.14,8500,-7.18,20250124,6370,23.86,20250102,11200,-29.55,20240527,5630,40.14,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,140738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7910,30,2,0.38,437773245,55494,22.86,7860,7980,7740,10240,5520,7880,7888.67,4.01,0,-8515,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1608,13.78,0.94,12,0.27,574.00,8378.00,11200,20240527,-29.37,5630,20241209,40.50,8500,-6.94,20250124,6370,24.18,20250102,11200,-29.37,20240527,5630,40.50,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,130739,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7920,40,2,0.51,394052715,49967,20.58,7860,7980,7740,10240,5520,7880,7886.26,4.01,0,-7187,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1610,13.80,0.95,12,0.25,574.00,8378.00,11200,20240527,-29.29,5630,20241209,40.67,8500,-6.82,20250124,6370,24.33,20250102,11200,-29.29,20240527,5630,40.67,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,120739,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7885,5,2,0.06,353088485,44779,18.44,7860,7980,7740,10240,5520,7880,7885.14,4.01,0,-6843,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1603,13.74,0.94,12,0.22,574.00,8378.00,11200,20240527,-29.60,5630,20241209,40.05,8500,-7.24,20250124,6370,23.78,20250102,11200,-29.60,20240527,5630,40.05,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,110738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7930,50,2,0.63,301942195,38306,15.78,7860,7980,7740,10240,5520,7880,7882.38,4.01,0,-5224,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1612,13.82,0.95,12,0.19,574.00,8378.00,11200,20240527,-29.20,5630,20241209,40.85,8500,-6.71,20250124,6370,24.49,20250102,11200,-29.20,20240527,5630,40.85,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,100735,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7900,20,2,0.25,214718415,27306,11.25,7860,7970,7740,10240,5520,7880,7863.39,4.01,0,-5607,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1606,13.76,0.94,12,0.13,574.00,8378.00,11200,20240527,-29.46,5630,20241209,40.32,8500,-7.06,20250124,6370,24.02,20250102,11200,-29.46,20240527,5630,40.32,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N +20250307,090741,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7740,-140,5,-1.78,47273770,6057,2.49,7860,7860,7740,10240,5520,7880,7804.30,4.01,0,-1190,8246,8062,7956,7772,7666,8010,7720,102,2360,500,5670,10,1,20323614,1573,13.48,0.92,12,0.03,574.00,8378.00,11200,20240527,-30.89,5630,20241209,37.48,8500,-8.94,20250124,6370,21.51,20250102,11200,-30.89,20240527,5630,37.48,20241209,4.77,N,105840,500,101 억,,813972,N,N,14919,N,00,N 20250306,160734,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7880,-40,5,-0.51,1937806135,241951,138.94,8000,8140,7850,10290,5550,7920,8009.18,3.77,0,53181,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1602,13.73,0.94,12,1.19,574.00,8378.00,11200,20240527,-29.64,5630,20241209,39.96,8500,-7.29,20250124,6370,23.70,20250102,11200,-29.64,20240527,5630,39.96,20241209,4.77,N,105840,500,101 억,,766405,N,N,14919,N,00,N 20250306,150733,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7950,30,2,0.38,1842812385,229919,132.03,8000,8140,7850,10290,5550,7920,8015.05,3.77,0,52656,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1616,13.85,0.95,12,1.13,574.00,8378.00,11200,20240527,-29.02,5630,20241209,41.21,8500,-6.47,20250124,6370,24.80,20250102,11200,-29.02,20240527,5630,41.21,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N 20250306,140732,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,50,2,0.63,1556837080,193735,111.25,8000,8140,7940,10290,5550,7920,8035.91,3.77,0,46369,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1620,13.89,0.95,12,0.95,574.00,8378.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6370,25.12,20250102,11200,-28.84,20240527,5630,41.56,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N diff --git a/106080/price/prices-20250301.csv b/106080/price/prices-20250301.csv index 75089d0db97c..ca9d1801848c 100644 --- a/106080/price/prices-20250301.csv +++ b/106080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1842,-76,5,-3.96,193377038,103991,20.29,1950,1950,1836,2490,1343,1918,1859.56,1.42,0,-20469,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,463,-2.55,2.53,12,0.41,-722.00,729.00,6295,20241017,-70.74,1580,20250304,16.58,2615,-29.56,20250108,1580,16.58,20250304,7300,-74.77,20241017,1580,16.58,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1851,-67,5,-3.49,175644067,94365,18.41,1950,1950,1836,2490,1343,1918,1861.33,1.42,0,-19249,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,465,-2.56,2.54,12,0.38,-722.00,729.00,6295,20241017,-70.60,1580,20250304,17.15,2615,-29.22,20250108,1580,17.15,20250304,7300,-74.64,20241017,1580,17.15,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1852,-66,5,-3.44,164552791,88378,17.24,1950,1950,1836,2490,1343,1918,1861.92,1.42,0,-15296,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,466,-2.57,2.54,12,0.35,-722.00,729.00,6295,20241017,-70.58,1580,20250304,17.22,2615,-29.18,20250108,1580,17.22,20250304,7300,-74.63,20241017,1580,17.22,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-73,5,-3.81,138464352,74320,14.50,1950,1950,1836,2490,1343,1918,1863.08,1.42,0,-13338,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,464,-2.56,2.53,12,0.30,-722.00,729.00,6295,20241017,-70.69,1580,20250304,16.77,2615,-29.45,20250108,1580,16.77,20250304,7300,-74.73,20241017,1580,16.77,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1846,-72,5,-3.75,126309287,67734,13.22,1950,1950,1836,2490,1343,1918,1864.78,1.42,0,-14319,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,464,-2.56,2.53,12,0.27,-722.00,729.00,6295,20241017,-70.68,1580,20250304,16.84,2615,-29.41,20250108,1580,16.84,20250304,7300,-74.71,20241017,1580,16.84,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1870,-48,5,-2.50,116438768,62398,12.18,1950,1950,1836,2490,1343,1918,1866.07,1.42,0,-9894,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,470,-2.59,2.57,12,0.25,-722.00,729.00,6295,20241017,-70.29,1580,20250304,18.35,2615,-28.49,20250108,1580,18.35,20250304,7300,-74.38,20241017,1580,18.35,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,-71,5,-3.70,100746679,54086,10.55,1950,1950,1836,2490,1343,1918,1862.71,1.42,0,-7122,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,464,-2.56,2.53,12,0.22,-722.00,729.00,6295,20241017,-70.66,1580,20250304,16.90,2615,-29.37,20250108,1580,16.90,20250304,7300,-74.70,20241017,1580,16.90,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N +20250307,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1899,-19,5,-0.99,13391264,7077,1.38,1950,1950,1879,2490,1343,1918,1892.22,1.42,0,-39,2160,2038,1928,1806,1696,1984,1752,251,572,1000,1300,1,1,25135465,477,-2.63,2.60,12,0.03,-722.00,729.00,6295,20241017,-69.83,1580,20250304,20.19,2615,-27.38,20250108,1580,20.19,20250304,7300,-73.99,20241017,1580,20.19,20250304,0.18,N,106080,1000,251 억,,357328,N,N,0,N,00,N 20250306,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1918,3,2,0.16,980086702,511657,36.03,1934,2050,1818,2485,1341,1915,1915.52,1.47,0,-20945,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,482,-2.66,2.63,12,2.04,-722.00,729.00,6295,20241017,-69.53,1580,20250304,21.39,2615,-26.65,20250108,1580,21.39,20250304,7300,-73.73,20241017,1580,21.39,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N 20250306,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1921,6,2,0.31,968400913,505554,35.60,1934,2050,1818,2485,1341,1915,1915.52,1.47,0,-20451,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,483,-2.66,2.64,12,2.01,-722.00,729.00,6295,20241017,-69.48,1580,20250304,21.58,2615,-26.54,20250108,1580,21.58,20250304,7300,-73.68,20241017,1580,21.58,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N 20250306,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,-24,5,-1.25,751874462,393458,27.71,1934,2050,1818,2485,1341,1915,1910.94,1.47,0,-26699,2172,2043,1821,1692,1470,2108,1757,251,570,1000,1300,1,1,25135465,475,-2.62,2.59,12,1.57,-722.00,729.00,6295,20241017,-69.96,1580,20250304,19.68,2615,-27.69,20250108,1580,19.68,20250304,7300,-74.10,20241017,1580,19.68,20250304,0.18,N,106080,1000,251 억,,369883,N,N,0,N,00,N diff --git a/106190/price/prices-20250301.csv b/106190/price/prices-20250301.csv index ff8d904cec46..45d925890698 100644 --- a/106190/price/prices-20250301.csv +++ b/106190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15440,-360,5,-2.28,620914900,40131,120.51,15650,15730,15200,20500,11060,15800,15472.20,43.77,0,2350,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1642,20.32,1.53,12,0.38,760.00,10062.00,19280,20240715,-19.92,8800,20240228,75.45,16390,-5.80,20250124,13610,13.45,20250212,19280,-19.92,20240715,8850,74.46,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,150740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,-240,5,-1.52,605259150,39116,117.46,15650,15730,15200,20500,11060,15800,15473.44,43.77,0,3037,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1655,20.47,1.55,12,0.37,760.00,10062.00,19280,20240715,-19.29,8800,20240228,76.82,16390,-5.06,20250124,13610,14.33,20250212,19280,-19.29,20240715,8850,75.82,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,140738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15200,-600,5,-3.80,518082210,33457,100.47,15650,15730,15200,20500,11060,15800,15485.02,43.77,0,4083,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1616,20.00,1.51,12,0.31,760.00,10062.00,19280,20240715,-21.16,8800,20240228,72.73,16390,-7.26,20250124,13610,11.68,20250212,19280,-21.16,20240715,8850,71.75,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,130740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,-210,5,-1.33,228214010,14643,43.97,15650,15730,15420,20500,11060,15800,15585.19,43.77,0,-3661,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1658,20.51,1.55,12,0.14,760.00,10062.00,19280,20240715,-19.14,8800,20240228,77.16,16390,-4.88,20250124,13610,14.55,20250212,19280,-19.14,20240715,8850,76.16,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,120740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,-200,5,-1.27,155162250,9956,29.90,15650,15730,15420,20500,11060,15800,15584.80,43.77,0,-3627,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1659,20.53,1.55,12,0.09,760.00,10062.00,19280,20240715,-19.09,8800,20240228,77.27,16390,-4.82,20250124,13610,14.62,20250212,19280,-19.09,20240715,8850,76.27,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,110738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-80,5,-0.51,121159950,7781,23.37,15650,15720,15420,20500,11060,15800,15571.26,43.77,0,-2639,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1672,20.68,1.56,12,0.07,760.00,10062.00,19280,20240715,-18.46,8800,20240228,78.64,16390,-4.09,20250124,13610,15.50,20250212,19280,-18.46,20240715,8850,77.63,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,100736,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,-220,5,-1.39,86758570,5580,16.76,15650,15650,15420,20500,11060,15800,15548.13,43.77,0,-2666,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1657,20.50,1.55,12,0.05,760.00,10062.00,19280,20240715,-19.19,8800,20240228,77.05,16390,-4.94,20250124,13610,14.47,20250212,19280,-19.19,20240715,8850,76.05,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N +20250307,090741,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,-280,5,-1.77,17994490,1155,3.47,15650,15650,15520,20500,11060,15800,15579.65,43.77,0,104,16613,16206,15893,15486,15173,16410,15690,53,4700,500,11370,10,1,10633173,1650,20.42,1.54,12,0.01,760.00,10062.00,19280,20240715,-19.50,8800,20240228,76.36,16390,-5.31,20250124,13610,14.03,20250212,19280,-19.50,20240715,8850,75.37,20240308,2.85,N,106190,500,53 억,,4654075,N,N,0,N,00,N 20250306,160734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,10,2,0.06,529812760,33299,117.23,15780,16300,15580,20500,11060,15790,15910.77,43.74,0,3539,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1680,20.79,1.57,12,0.31,760.00,10062.00,19280,20240715,-18.05,8800,20240228,79.55,16390,-3.60,20250124,13610,16.09,20250212,19280,-18.05,20240715,8850,78.53,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N 20250306,150733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,-10,5,-0.06,501353830,31493,110.87,15780,16300,15580,20500,11060,15790,15919.53,43.74,0,4476,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1678,20.76,1.57,12,0.30,760.00,10062.00,19280,20240715,-18.15,8800,20240228,79.32,16390,-3.72,20250124,13610,15.94,20250212,19280,-18.15,20240715,8850,78.31,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N 20250306,140733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,-210,5,-1.33,451210130,28298,99.62,15780,16300,15580,20500,11060,15790,15944.95,43.74,0,6064,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1657,20.50,1.55,12,0.27,760.00,10062.00,19280,20240715,-19.19,8800,20240228,77.05,16390,-4.94,20250124,13610,14.47,20250212,19280,-19.19,20240715,8850,76.05,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N diff --git a/106240/price/prices-20250301.csv b/106240/price/prices-20250301.csv index f3fc47a8fbb3..7f70f030e915 100644 --- a/106240/price/prices-20250301.csv +++ b/106240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-108,5,-7.04,2669959024,1746731,76.37,1502,1638,1416,1995,1075,1535,1528.93,0.11,0,46489,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,231,-6.10,0.25,12,10.77,-234.00,5737.00,2450,20250305,-41.76,700,20241209,103.86,2450,-41.76,20250305,1009,41.43,20250109,2450,-41.76,20250305,700,103.86,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-110,5,-7.17,2515229307,1638230,71.62,1502,1638,1422,1995,1075,1535,1535.33,0.11,0,59791,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,231,-6.09,0.25,12,10.10,-234.00,5737.00,2450,20250305,-41.84,700,20241209,103.57,2450,-41.84,20250305,1009,41.23,20250109,2450,-41.84,20250305,700,103.57,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-73,5,-4.76,2132075526,1374251,60.08,1502,1638,1462,1995,1075,1535,1551.45,0.11,0,58615,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,237,-6.25,0.25,12,8.47,-234.00,5737.00,2450,20250305,-40.33,700,20241209,108.86,2450,-40.33,20250305,1009,44.90,20250109,2450,-40.33,20250305,700,108.86,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-42,5,-2.74,1972503592,1266654,55.38,1502,1638,1479,1995,1075,1535,1557.26,0.11,0,63112,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,242,-6.38,0.26,12,7.81,-234.00,5737.00,2450,20250305,-39.06,700,20241209,113.29,2450,-39.06,20250305,1009,47.97,20250109,2450,-39.06,20250305,700,113.29,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1501,-34,5,-2.21,1887379037,1209685,52.89,1502,1638,1479,1995,1075,1535,1560.22,0.11,0,68752,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,243,-6.41,0.26,12,7.46,-234.00,5737.00,2450,20250305,-38.73,700,20241209,114.43,2450,-38.73,20250305,1009,48.76,20250109,2450,-38.73,20250305,700,114.43,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,-3,5,-0.20,1633226733,1041916,45.55,1502,1638,1479,1995,1075,1535,1567.52,0.11,0,75360,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,248,-6.55,0.27,12,6.42,-234.00,5737.00,2450,20250305,-37.47,700,20241209,118.86,2450,-37.47,20250305,1009,51.83,20250109,2450,-37.47,20250305,700,118.86,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,20,2,1.30,1470234893,936591,40.95,1502,1638,1479,1995,1075,1535,1569.77,0.11,0,110284,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,252,-6.65,0.27,12,5.77,-234.00,5737.00,2450,20250305,-36.53,700,20241209,122.14,2450,-36.53,20250305,1009,54.11,20250109,2450,-36.53,20250305,700,122.14,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N +20250307,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-35,5,-2.28,165951663,111297,4.87,1502,1512,1479,1995,1075,1535,1491.07,0.11,0,5954,1817,1676,1592,1451,1367,1634,1409,81,460,500,1070,1,1,16218740,243,-6.41,0.26,12,0.69,-234.00,5737.00,2450,20250305,-38.78,700,20241209,114.29,2450,-38.78,20250305,1009,48.66,20250109,2450,-38.78,20250305,700,114.29,20241209,0.34,N,106240,500,81 억,,18295,N,N,0,N,00,N 20250306,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,-136,5,-8.14,3577297928,2269382,18.87,1697,1733,1508,2170,1170,1671,1576.44,0.42,0,-49126,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,13.99,-234.00,5737.00,2450,20250305,-37.35,700,20241209,119.29,2450,-37.35,20250305,1009,52.13,20250109,2450,-37.35,20250305,700,119.29,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N 20250306,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-137,5,-8.20,3409091958,2159576,17.95,1697,1733,1508,2170,1170,1671,1578.59,0.42,0,-27765,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,13.32,-234.00,5737.00,2450,20250305,-37.39,700,20241209,119.14,2450,-37.39,20250305,1009,52.03,20250109,2450,-37.39,20250305,700,119.14,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N 20250306,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-137,5,-8.20,3073953592,1939945,16.13,1697,1733,1530,2170,1170,1671,1584.56,0.42,0,-24590,2753,2211,1908,1366,1063,2060,1215,81,499,500,1160,1,1,16218740,249,-6.56,0.27,12,11.96,-234.00,5737.00,2450,20250305,-37.39,700,20241209,119.14,2450,-37.39,20250305,1009,52.03,20250109,2450,-37.39,20250305,700,119.14,20241209,0.33,N,106240,500,81 억,,67420,N,N,0,N,00,N diff --git a/106520/price/prices-20250301.csv b/106520/price/prices-20250301.csv index 0fad0d0aaac7..1c2c2ac929da 100644 --- a/106520/price/prices-20250301.csv +++ b/106520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,150741,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,140739,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,130740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,120740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,110739,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,100737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250307,090742,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240223,0.00,411,20240223,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240307,411,0.00,20240307,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250306,160735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250306,150734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250306,140733,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250301.csv b/107590/price/prices-20250301.csv index 40af0d929148..b5047e11ac72 100644 --- a/107590/price/prices-20250301.csv +++ b/107590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160738,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73300,100,2,0.14,16482600,226,75.59,72700,73300,72600,95100,51300,73200,72931.86,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1701,12.87,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.13,68500,20250203,7.01,79100,-7.33,20250102,68500,7.01,20250203,108000,-32.13,20240521,68500,7.01,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,150741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,0,3,0.00,16409300,225,75.25,72700,73200,72600,95100,51300,73200,72930.22,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,140739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,0,3,0.00,12676100,174,58.19,72700,73200,72600,95100,51300,73200,72851.15,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,130741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,0,3,0.00,12529700,172,57.53,72700,73200,72600,95100,51300,73200,72847.09,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,120740,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-200,5,-0.27,8796500,121,40.47,72700,73000,72600,95100,51300,73200,72698.35,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,110739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-500,5,-0.68,8723500,120,40.13,72700,72700,72600,95100,51300,73200,72695.83,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1687,12.76,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,100737,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-600,5,-0.82,8360000,115,38.46,72700,72700,72600,95100,51300,73200,72695.65,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250307,090742,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-500,5,-0.68,7778900,107,35.79,72700,72700,72700,95100,51300,73200,72700.00,0.22,0,0,73733,73466,73133,72866,72533,73600,73000,13,21900,500,52700,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250306,160735,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,200,2,0.27,21802100,299,243.09,72800,73400,72800,94900,51100,73000,72916.72,0.22,0,25,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250306,150734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,200,2,0.27,20338100,279,226.83,72800,73400,72800,94900,51100,73000,72896.42,0.22,0,25,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250306,140734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,19020500,261,212.20,72800,73400,72800,94900,51100,73000,72875.48,0.22,0,19,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N diff --git a/107600/price/prices-20250301.csv b/107600/price/prices-20250301.csv index e3eb1cc4c0b2..8decc7bb6af2 100644 --- a/107600/price/prices-20250301.csv +++ b/107600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17280,160,2,0.93,150517965,8665,107.52,17270,17700,16950,22250,11990,17120,17370.88,0.48,0,910,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,861,-71.40,1.33,12,0.17,-242.00,12973.00,63000,20240228,-72.57,14390,20241210,20.08,21050,-17.91,20250204,15300,12.94,20250102,62300,-72.26,20240313,14390,20.08,20241210,1.89,N,107600,500,27 억,,23870,N,N,237,N,00,N +20250307,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,360,2,2.10,130117550,7489,92.93,17270,17700,16950,22250,11990,17120,17374.52,0.48,0,858,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,871,-72.23,1.35,12,0.15,-242.00,12973.00,63000,20240228,-72.25,14390,20241210,21.47,21050,-16.96,20250204,15300,14.25,20250102,62300,-71.94,20240313,14390,21.47,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,230,2,1.34,111220290,6404,79.46,17270,17700,16950,22250,11990,17120,17367.35,0.48,0,368,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,864,-71.69,1.34,12,0.13,-242.00,12973.00,63000,20240228,-72.46,14390,20241210,20.57,21050,-17.58,20250204,15300,13.40,20250102,62300,-72.15,20240313,14390,20.57,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17590,470,2,2.75,100337130,5781,71.73,17270,17700,16950,22250,11990,17120,17356.40,0.48,0,665,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,876,-72.69,1.36,12,0.12,-242.00,12973.00,63000,20240228,-72.08,14390,20241210,22.24,21050,-16.44,20250204,15300,14.97,20250102,62300,-71.77,20240313,14390,22.24,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,230,2,1.34,84338290,4866,60.38,17270,17700,16950,22250,11990,17120,17332.20,0.48,0,822,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,864,-71.69,1.34,12,0.10,-242.00,12973.00,63000,20240228,-72.46,14390,20241210,20.57,21050,-17.58,20250204,15300,13.40,20250102,62300,-72.15,20240313,14390,20.57,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,110739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17310,190,2,1.11,71282750,4116,51.07,17270,17700,16950,22250,11990,17120,17318.50,0.48,0,981,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,862,-71.53,1.33,12,0.08,-242.00,12973.00,63000,20240228,-72.52,14390,20241210,20.29,21050,-17.77,20250204,15300,13.14,20250102,62300,-72.22,20240313,14390,20.29,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,100737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17400,280,2,1.64,51690640,2986,37.05,17270,17700,16950,22250,11990,17120,17311.06,0.48,0,543,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,867,-71.90,1.34,12,0.06,-242.00,12973.00,63000,20240228,-72.38,14390,20241210,20.92,21050,-17.34,20250204,15300,13.73,20250102,62300,-72.07,20240313,14390,20.92,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N +20250307,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,80,2,0.47,6755120,396,4.91,17270,17270,16950,22250,11990,17120,17058.23,0.48,0,-255,18146,17632,17376,16862,16606,17505,16735,28,5130,500,11640,10,1,4981545,857,-71.07,1.33,12,0.01,-242.00,12973.00,63000,20240228,-72.70,14390,20241210,19.53,21050,-18.29,20250204,15300,12.42,20250102,62300,-72.39,20240313,14390,19.53,20241210,1.89,N,107600,500,27 억,,23870,N,N,99,N,00,N 20250306,160736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17120,-370,5,-2.12,139327560,8049,81.06,17490,17890,17120,22700,12250,17490,17311.35,0.55,0,-3286,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,853,-70.74,1.32,12,0.16,-242.00,12973.00,63000,20240228,-72.83,14390,20241210,18.97,21050,-18.67,20250204,15300,11.90,20250102,62300,-72.52,20240313,14390,18.97,20241210,1.88,N,107600,500,27 억,,27171,N,N,99,N,00,N 20250306,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17160,-330,5,-1.89,119418570,6887,69.36,17490,17890,17160,22700,12250,17490,17339.71,0.55,0,-3117,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,855,-70.91,1.32,12,0.14,-242.00,12973.00,63000,20240228,-72.76,14390,20241210,19.25,21050,-18.48,20250204,15300,12.16,20250102,62300,-72.46,20240313,14390,19.25,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N 20250306,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17270,-220,5,-1.26,83301240,4787,48.21,17490,17890,17180,22700,12250,17490,17401.55,0.55,0,-2033,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,860,-71.36,1.33,12,0.10,-242.00,12973.00,63000,20240228,-72.59,14390,20241210,20.01,21050,-17.96,20250204,15300,12.88,20250102,62300,-72.28,20240313,14390,20.01,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N diff --git a/107640/price/prices-20250301.csv b/107640/price/prices-20250301.csv index 94f0ce46d213..5f33fbd0d20d 100644 --- a/107640/price/prices-20250301.csv +++ b/107640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22300,-700,5,-3.04,4888488050,222268,148.41,22500,22700,21550,29900,16100,23000,21993.50,1.22,0,30896,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,2020,-9.65,11.79,12,2.45,-2310.00,1891.00,61800,20240711,-63.92,18500,20241209,20.54,32650,-31.70,20250120,21550,3.48,20250307,61800,-63.92,20240711,18500,20.54,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,150742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,-950,5,-4.13,4572086850,208003,138.89,22500,22700,21550,29900,16100,23000,21980.87,1.22,0,30998,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,1997,-9.55,11.66,12,2.30,-2310.00,1891.00,61800,20240711,-64.32,18500,20241209,19.19,32650,-32.47,20250120,21550,2.32,20250307,61800,-64.32,20240711,18500,19.19,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,140740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21750,-1250,5,-5.43,3660365025,166042,110.87,22500,22700,21600,29900,16100,23000,22044.81,1.22,0,33004,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,1970,-9.42,11.50,12,1.83,-2310.00,1891.00,61800,20240711,-64.81,18500,20241209,17.57,32650,-33.38,20250120,21600,0.69,20250307,61800,-64.81,20240711,18500,17.57,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,130741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-1300,5,-5.65,3069944875,138982,92.80,22500,22700,21600,29900,16100,23000,22088.79,1.22,0,28666,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,1966,-9.39,11.48,12,1.53,-2310.00,1891.00,61800,20240711,-64.89,18500,20241209,17.30,32650,-33.54,20250120,21600,0.46,20250307,61800,-64.89,20240711,18500,17.30,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,120741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21900,-1100,5,-4.78,2437204775,109897,73.38,22500,22700,21850,29900,16100,23000,22177.17,1.22,0,25957,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,1984,-9.48,11.58,12,1.21,-2310.00,1891.00,61800,20240711,-64.56,18500,20241209,18.38,32650,-32.92,20250120,21850,0.23,20250307,61800,-64.56,20240711,18500,18.38,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,110740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22150,-850,5,-3.70,1734566525,77964,52.06,22500,22700,21950,29900,16100,23000,22248.30,1.22,0,15616,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,2006,-9.59,11.71,12,0.86,-2310.00,1891.00,61800,20240711,-64.16,18500,20241209,19.73,32650,-32.16,20250120,21950,0.91,20250307,61800,-64.16,20240711,18500,19.73,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,100737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22350,-650,5,-2.83,772381200,34473,23.02,22500,22700,22250,29900,16100,23000,22405.40,1.22,0,2506,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,2024,-9.68,11.82,12,0.38,-2310.00,1891.00,61800,20240711,-63.83,18500,20241209,20.81,32650,-31.55,20250120,22250,0.45,20250307,61800,-63.83,20240711,18500,20.81,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N +20250307,090743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-550,5,-2.39,81131200,3619,2.42,22500,22650,22250,29900,16100,23000,22418.13,1.22,0,352,25500,24250,23450,22200,21400,23850,21800,45,6900,500,16100,50,1,9057946,2034,-9.72,11.87,12,0.04,-2310.00,1891.00,61800,20240711,-63.67,18500,20241209,21.35,32650,-31.24,20250120,22250,0.90,20250307,61800,-63.67,20240711,18500,21.35,20241209,2.13,N,107640,500,45 억,,110441,N,N,0,N,00,N 20250306,160736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,-1550,5,-6.31,3475153300,148343,169.43,24400,24700,22650,31900,17200,24550,23427.31,1.22,0,9818,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2083,-9.96,12.16,12,1.64,-2310.00,1891.00,61800,20240711,-62.78,18500,20241209,24.32,32650,-29.56,20250120,22650,1.55,20250306,61800,-62.78,20240711,18500,24.32,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N 20250306,150735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,-1700,5,-6.92,3253014350,138632,158.34,24400,24700,22650,31900,17200,24550,23465.10,1.22,0,8479,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2070,-9.89,12.08,12,1.53,-2310.00,1891.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,22650,0.88,20250306,61800,-63.03,20240711,18500,23.51,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N 20250306,140734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,-1350,5,-5.50,2268585250,95751,109.36,24400,24700,23150,31900,17200,24550,23692.55,1.22,0,-743,25783,25166,24433,23816,23083,24800,23450,45,7350,500,17180,50,1,9057946,2101,-10.04,12.27,12,1.06,-2310.00,1891.00,61800,20240711,-62.46,18500,20241209,25.41,32650,-28.94,20250120,23150,0.22,20250306,61800,-62.46,20240711,18500,25.41,20241209,2.14,N,107640,500,45 억,,110345,N,N,135,N,00,N diff --git a/108230/price/prices-20250301.csv b/108230/price/prices-20250301.csv index ef9834af9ae0..0ce6a66387ba 100644 --- a/108230/price/prices-20250301.csv +++ b/108230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4490,-65,5,-1.43,154240389,34030,69.97,4500,4610,4455,5920,3190,4555,4532.48,3.76,0,-10352,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1707,2.98,0.42,12,0.09,1508.00,10639.00,8920,20240619,-49.66,4170,20241115,7.67,4945,-9.20,20250121,4300,4.42,20250205,8920,-49.66,20240619,4170,7.67,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,150742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4485,-70,5,-1.54,142875379,31491,64.75,4500,4610,4480,5920,3190,4555,4537.02,3.76,0,-9536,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1705,2.97,0.42,12,0.08,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,4945,-9.30,20250121,4300,4.30,20250205,8920,-49.72,20240619,4170,7.55,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,140740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4505,-50,5,-1.10,117124477,25753,52.95,4500,4610,4480,5920,3190,4555,4547.99,3.76,0,-8908,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1713,2.99,0.42,12,0.07,1508.00,10639.00,8920,20240619,-49.50,4170,20241115,8.03,4945,-8.90,20250121,4300,4.77,20250205,8920,-49.50,20240619,4170,8.03,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,130741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4540,-15,5,-0.33,93825437,20591,42.34,4500,4610,4480,5920,3190,4555,4556.62,3.76,0,-7082,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1726,3.01,0.43,12,0.05,1508.00,10639.00,8920,20240619,-49.10,4170,20241115,8.87,4945,-8.19,20250121,4300,5.58,20250205,8920,-49.10,20240619,4170,8.87,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,120741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4530,-25,5,-0.55,66281192,14511,29.84,4500,4610,4480,5920,3190,4555,4567.65,3.76,0,-4005,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1722,3.00,0.43,12,0.04,1508.00,10639.00,8920,20240619,-49.22,4170,20241115,8.63,4945,-8.39,20250121,4300,5.35,20250205,8920,-49.22,20240619,4170,8.63,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,110740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4565,10,2,0.22,58909542,12885,26.49,4500,4610,4480,5920,3190,4555,4571.95,3.76,0,-2779,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1736,3.03,0.43,12,0.03,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,4945,-7.68,20250121,4300,6.16,20250205,8920,-48.82,20240619,4170,9.47,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,100738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4575,20,2,0.44,36426572,7977,16.40,4500,4610,4480,5920,3190,4555,4566.45,3.76,0,-3540,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1740,3.03,0.43,12,0.02,1508.00,10639.00,8920,20240619,-48.71,4170,20241115,9.71,4945,-7.48,20250121,4300,6.40,20250205,8920,-48.71,20240619,4170,9.71,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N +20250307,090743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4540,-15,5,-0.33,5977425,1330,2.73,4500,4560,4480,5920,3190,4555,4494.30,3.76,0,-1025,4751,4652,4571,4472,4391,4612,4432,191,1365,500,3180,5,1,38023245,1726,3.01,0.43,12,0.00,1508.00,10639.00,8920,20240619,-49.10,4170,20241115,8.87,4945,-8.19,20250121,4300,5.58,20250205,8920,-49.10,20240619,4170,8.87,20241115,1.65,N,108230,500,191 억,,1430305,N,N,81,N,00,N 20250306,160736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4555,-40,5,-0.87,221817092,48634,72.74,4650,4670,4490,5970,3220,4595,4560.95,3.76,0,-1215,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1732,3.02,0.43,12,0.13,1508.00,10639.00,8920,20240619,-48.93,4170,20241115,9.23,4945,-7.89,20250121,4300,5.93,20250205,8920,-48.93,20240619,4170,9.23,20241115,1.65,N,108230,500,191 억,,1431477,N,N,81,N,00,N 20250306,150735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4515,-80,5,-1.74,211945652,46464,69.49,4650,4670,4490,5970,3220,4595,4561.50,3.76,0,-785,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1717,2.99,0.42,12,0.12,1508.00,10639.00,8920,20240619,-49.38,4170,20241115,8.27,4945,-8.70,20250121,4300,5.00,20250205,8920,-49.38,20240619,4170,8.27,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N 20250306,140734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,-35,5,-0.76,145263377,31664,47.36,4650,4670,4535,5970,3220,4595,4587.65,3.76,0,-9715,4768,4681,4513,4426,4258,4725,4470,191,1375,500,3210,5,1,38023245,1734,3.02,0.43,12,0.08,1508.00,10639.00,8920,20240619,-48.88,4170,20241115,9.35,4945,-7.79,20250121,4300,6.05,20250205,8920,-48.88,20240619,4170,9.35,20241115,1.65,N,108230,500,191 억,,1431477,N,N,22,N,00,N diff --git a/108320/price/prices-20250301.csv b/108320/price/prices-20250301.csv index c18fac27bb59..367eca7ce73b 100644 --- a/108320/price/prices-20250301.csv +++ b/108320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61300,-1100,5,-1.76,1001843450,16217,59.75,62400,62400,61100,81100,43700,62400,61781.79,29.88,0,-616,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,9970,9.85,1.02,12,0.10,6222.00,60056.00,86800,20240402,-29.38,50100,20241209,22.36,66200,-7.40,20250219,54800,11.86,20250203,86800,-29.38,20240402,50100,22.36,20241209,0.94,N,108320,500,81 억,,4859020,N,N,276,N,00,N +20250307,150742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61800,-600,5,-0.96,832807350,13468,49.62,62400,62400,61100,81100,43700,62400,61836.01,29.88,0,328,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10051,9.93,1.03,12,0.08,6222.00,60056.00,86800,20240402,-28.80,50100,20241209,23.35,66200,-6.65,20250219,54800,12.77,20250203,86800,-28.80,20240402,50100,23.35,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,140740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62000,-400,5,-0.64,677603450,10957,40.37,62400,62400,61100,81100,43700,62400,61842.06,29.88,0,448,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10084,9.96,1.03,12,0.07,6222.00,60056.00,86800,20240402,-28.57,50100,20241209,23.75,66200,-6.34,20250219,54800,13.14,20250203,86800,-28.57,20240402,50100,23.75,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,130742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62200,-200,5,-0.32,578443100,9359,34.48,62400,62400,61100,81100,43700,62400,61806.08,29.88,0,953,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10116,10.00,1.04,12,0.06,6222.00,60056.00,86800,20240402,-28.34,50100,20241209,24.15,66200,-6.04,20250219,54800,13.50,20250203,86800,-28.34,20240402,50100,24.15,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,120741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61900,-500,5,-0.80,483714350,7827,28.84,62400,62400,61100,81100,43700,62400,61800.73,29.88,0,1174,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10068,9.95,1.03,12,0.05,6222.00,60056.00,86800,20240402,-28.69,50100,20241209,23.55,66200,-6.50,20250219,54800,12.96,20250203,86800,-28.69,20240402,50100,23.55,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,110740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61800,-600,5,-0.96,322438000,5208,19.19,62400,62400,61100,81100,43700,62400,61912.06,29.88,0,783,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10051,9.93,1.03,12,0.03,6222.00,60056.00,86800,20240402,-28.80,50100,20241209,23.35,66200,-6.65,20250219,54800,12.77,20250203,86800,-28.80,20240402,50100,23.35,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,100738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62200,-200,5,-0.32,165264100,2671,9.84,62400,62400,61100,81100,43700,62400,61873.49,29.88,0,622,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10116,10.00,1.04,12,0.02,6222.00,60056.00,86800,20240402,-28.34,50100,20241209,24.15,66200,-6.04,20250219,54800,13.50,20250203,86800,-28.34,20240402,50100,24.15,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N +20250307,090743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61700,-700,5,-1.12,34287800,555,2.04,62400,62400,61100,81100,43700,62400,61779.82,29.88,0,80,63733,63066,62033,61366,60333,63400,61700,81,18700,500,47420,100,1,16264300,10035,9.92,1.03,12,0.00,6222.00,60056.00,86800,20240402,-28.92,50100,20241209,23.15,66200,-6.80,20250219,54800,12.59,20250203,86800,-28.92,20240402,50100,23.15,20241209,0.94,N,108320,500,81 억,,4859020,N,N,503,N,00,N 20250306,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62400,1100,2,1.79,1689483200,27116,66.99,61300,62700,61000,79600,43000,61300,62305.49,29.74,0,4204,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10149,10.03,1.04,12,0.17,6222.00,60056.00,86800,20240402,-28.11,50100,20241209,24.55,66200,-5.74,20250219,54800,13.87,20250203,86800,-28.11,20240402,50100,24.55,20241209,0.93,N,108320,500,81 억,,4837274,N,N,490,N,00,N 20250306,150735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62200,900,2,1.47,1550421400,24885,61.48,61300,62700,61000,79600,43000,61300,62303.45,29.74,0,4930,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10116,10.00,1.04,12,0.15,6222.00,60056.00,86800,20240402,-28.34,50100,20241209,24.15,66200,-6.04,20250219,54800,13.50,20250203,86800,-28.34,20240402,50100,24.15,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N 20250306,140735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62000,700,2,1.14,1279087950,20517,50.69,61300,62700,61000,79600,43000,61300,62342.84,29.74,0,5458,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10084,9.96,1.03,12,0.13,6222.00,60056.00,86800,20240402,-28.57,50100,20241209,23.75,66200,-6.34,20250219,54800,13.14,20250203,86800,-28.57,20240402,50100,23.75,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N diff --git a/108380/price/prices-20250301.csv b/108380/price/prices-20250301.csv index 57e5c25b691f..4eea517786f1 100644 --- a/108380/price/prices-20250301.csv +++ b/108380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160739,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19200,1050,2,5.79,13748631530,697761,671.39,18010,20900,17850,23550,12710,18150,19704.21,2.58,0,67088,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1837,21.92,0.80,12,7.29,876.00,23964.00,20900,20250307,-8.13,10750,20240909,78.60,20900,-8.13,20250307,12800,50.00,20250102,20900,-8.13,20250307,10750,78.60,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,150743,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19350,1200,2,6.61,13493626090,684522,658.65,18010,20900,17850,23550,12710,18150,19712.48,2.58,0,72236,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1851,22.09,0.81,12,7.15,876.00,23964.00,20900,20250307,-7.42,10750,20240909,80.00,20900,-7.42,20250307,12800,51.17,20250102,20900,-7.42,20250307,10750,80.00,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,140740,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19260,1110,2,6.12,13020291060,660023,635.08,18010,20900,17850,23550,12710,18150,19727.03,2.58,0,71977,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1843,21.99,0.80,12,6.90,876.00,23964.00,20900,20250307,-7.85,10750,20240909,79.16,20900,-7.85,20250307,12800,50.47,20250102,20900,-7.85,20250307,10750,79.16,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,130742,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19290,1140,2,6.28,12764171230,646755,622.31,18010,20900,17850,23550,12710,18150,19735.71,2.58,0,70814,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1846,22.02,0.80,12,6.76,876.00,23964.00,20900,20250307,-7.70,10750,20240909,79.44,20900,-7.70,20250307,12800,50.70,20250102,20900,-7.70,20250307,10750,79.44,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,120742,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19270,1120,2,6.17,12375806925,626643,602.96,18010,20900,17850,23550,12710,18150,19749.37,2.58,0,69841,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1844,22.00,0.80,12,6.55,876.00,23964.00,20900,20250307,-7.80,10750,20240909,79.26,20900,-7.80,20250307,12800,50.55,20250102,20900,-7.80,20250307,10750,79.26,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,110740,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19290,1140,2,6.28,11857034400,599799,577.13,18010,20900,17850,23550,12710,18150,19768.35,2.58,0,66098,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1846,22.02,0.80,12,6.27,876.00,23964.00,20900,20250307,-7.70,10750,20240909,79.44,20900,-7.70,20250307,12800,50.70,20250102,20900,-7.70,20250307,10750,79.44,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,100738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20300,2150,2,11.85,7455482215,379102,364.77,18010,20500,17850,23550,12710,18150,19666.16,2.58,0,21112,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,50,1,9567333,1942,23.17,0.85,12,3.96,876.00,23964.00,20800,20240604,-2.40,10750,20240909,88.84,20500,-0.98,20250307,12800,58.59,20250102,20800,-2.40,20240604,10750,88.84,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N +20250307,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18060,-90,5,-0.50,116009330,6369,6.13,18010,18440,17850,23550,12710,18150,18214.69,2.58,0,44,19083,18616,18173,17706,17263,18850,17940,48,5400,500,11250,10,1,9567333,1728,20.62,0.75,12,0.07,876.00,23964.00,20800,20240604,-13.17,10750,20240909,68.00,19400,-6.91,20250305,12800,41.09,20250102,20800,-13.17,20240604,10750,68.00,20240909,1.54,N,108380,500,47 억,,247076,N,N,0,N,00,N 20250306,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18150,250,2,1.40,1893384105,103766,27.87,18000,18640,17730,23250,12530,17900,18246.78,2.53,0,-4908,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1736,20.72,0.76,12,1.08,876.00,23964.00,20800,20240604,-12.74,10750,20240909,68.84,19400,-6.44,20250305,12800,41.80,20250102,20800,-12.74,20240604,10750,68.84,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N 20250306,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18120,220,2,1.23,1830977715,100321,26.94,18000,18640,17730,23250,12530,17900,18251.19,2.53,0,-4387,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1734,20.68,0.76,12,1.05,876.00,23964.00,20800,20240604,-12.88,10750,20240909,68.56,19400,-6.60,20250305,12800,41.56,20250102,20800,-12.88,20240604,10750,68.56,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N 20250306,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18200,300,2,1.68,1561308460,85489,22.96,18000,18640,17730,23250,12530,17900,18263.27,2.53,0,-5341,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1741,20.78,0.76,12,0.89,876.00,23964.00,20800,20240604,-12.50,10750,20240909,69.30,19400,-6.19,20250305,12800,42.19,20250102,20800,-12.50,20240604,10750,69.30,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N diff --git a/108490/price/prices-20250301.csv b/108490/price/prices-20250301.csv index 03036ebae72a..966d5e334b7b 100644 --- a/108490/price/prices-20250301.csv +++ b/108490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31750,-600,5,-1.85,6983171300,218996,31.53,31600,32700,31500,42050,22650,32350,31887.52,1.81,0,9667,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4193,-302.38,4.17,12,1.66,-105.00,7607.00,45000,20250203,-29.44,14870,20240805,113.52,45000,-29.44,20250203,24600,29.07,20250102,45000,-29.44,20250203,14870,113.52,20240805,2.78,N,108490,500,66 억,,238484,N,N,599,N,00,N +20250307,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31950,-400,5,-1.24,6372024025,199784,28.76,31600,32700,31500,42050,22650,32350,31894.46,1.81,0,670,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4220,-304.29,4.20,12,1.51,-105.00,7607.00,45000,20250203,-29.00,14870,20240805,114.86,45000,-29.00,20250203,24600,29.88,20250102,45000,-29.00,20250203,14870,114.86,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31550,-800,5,-2.47,5617457575,175971,25.33,31600,32700,31500,42050,22650,32350,31922.52,1.81,0,-6136,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4167,-300.48,4.15,12,1.33,-105.00,7607.00,45000,20250203,-29.89,14870,20240805,112.17,45000,-29.89,20250203,24600,28.25,20250102,45000,-29.89,20250203,14870,112.17,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31950,-400,5,-1.24,4960637625,155245,22.35,31600,32700,31500,42050,22650,32350,31953.49,1.81,0,327,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4220,-304.29,4.20,12,1.18,-105.00,7607.00,45000,20250203,-29.00,14870,20240805,114.86,45000,-29.00,20250203,24600,29.88,20250102,45000,-29.00,20250203,14870,114.86,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,120742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31550,-800,5,-2.47,4545023175,142157,20.47,31600,32700,31500,42050,22650,32350,31971.73,1.81,0,-3480,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4167,-300.48,4.15,12,1.08,-105.00,7607.00,45000,20250203,-29.89,14870,20240805,112.17,45000,-29.89,20250203,24600,28.25,20250102,45000,-29.89,20250203,14870,112.17,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,110741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32000,-350,5,-1.08,3520377900,109826,15.81,31600,32700,31500,42050,22650,32350,32054.01,1.81,0,-31,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4226,-304.76,4.21,12,0.83,-105.00,7607.00,45000,20250203,-28.89,14870,20240805,115.20,45000,-28.89,20250203,24600,30.08,20250102,45000,-28.89,20250203,14870,115.20,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,100738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32050,-300,5,-0.93,2902995750,90523,13.03,31600,32700,31500,42050,22650,32350,32069.01,1.81,0,1898,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4233,-305.24,4.21,12,0.69,-105.00,7607.00,45000,20250203,-28.78,14870,20240805,115.53,45000,-28.78,20250203,24600,30.28,20250102,45000,-28.78,20250203,14870,115.53,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N +20250307,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32100,-250,5,-0.77,1004994475,31671,4.56,31600,32300,31500,42050,22650,32350,31731.41,1.81,0,6767,35783,34066,32783,31066,29783,33425,30425,66,9700,500,23930,50,1,13207510,4240,-305.71,4.22,12,0.24,-105.00,7607.00,45000,20250203,-28.67,14870,20240805,115.87,45000,-28.67,20250203,24600,30.49,20250102,45000,-28.67,20250203,14870,115.87,20240805,2.78,N,108490,500,66 억,,238484,N,N,31955,N,00,N 20250306,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32350,-300,5,-0.92,22395203850,686117,140.42,32650,34500,31500,42400,22900,32650,32640.82,1.63,0,29612,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4273,-308.10,4.25,12,5.19,-105.00,7607.00,45000,20250203,-28.11,14870,20240805,117.55,45000,-28.11,20250203,24600,31.50,20250102,45000,-28.11,20250203,14870,117.55,20240805,2.87,N,108490,500,66 억,,215483,N,N,31955,N,00,N 20250306,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32400,-250,5,-0.77,21392596075,655019,134.05,32650,34500,31500,42400,22900,32650,32659.51,1.63,0,21132,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4279,-308.57,4.26,12,4.96,-105.00,7607.00,45000,20250203,-28.00,14870,20240805,117.89,45000,-28.00,20250203,24600,31.71,20250102,45000,-28.00,20250203,14870,117.89,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N 20250306,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31550,-1100,5,-3.37,7214019225,225812,46.21,32650,33100,31500,42400,22900,32650,31946.18,1.63,0,24618,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4167,-300.48,4.15,12,1.71,-105.00,7607.00,45000,20250203,-29.89,14870,20240805,112.17,45000,-29.89,20250203,24600,28.25,20250102,45000,-29.89,20250203,14870,112.17,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N diff --git a/108670/price/prices-20250301.csv b/108670/price/prices-20250301.csv index a0f64f2fb619..474afc463c3f 100644 --- a/108670/price/prices-20250301.csv +++ b/108670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31000,500,2,1.64,356280050,11514,93.82,30500,31300,30350,39650,21350,30500,30943.20,12.37,0,-1279,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2780,5.02,0.37,12,0.13,6179.00,83498.00,50000,20240717,-38.00,29350,20250203,5.62,33100,-6.34,20250114,29350,5.62,20250203,50000,-38.00,20240717,29350,5.62,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,20,N,00,N +20250307,150743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30900,400,2,1.31,340539150,11005,89.68,30500,31300,30350,39650,21350,30500,30944.04,12.37,0,-1159,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2771,5.00,0.37,12,0.12,6179.00,83498.00,50000,20240717,-38.20,29350,20250203,5.28,33100,-6.65,20250114,29350,5.28,20250203,50000,-38.20,20240717,29350,5.28,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,140741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30950,450,2,1.48,286134150,9246,75.34,30500,31300,30350,39650,21350,30500,30946.80,12.37,0,-161,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2775,5.01,0.37,12,0.10,6179.00,83498.00,50000,20240717,-38.10,29350,20250203,5.45,33100,-6.50,20250114,29350,5.45,20250203,50000,-38.10,20240717,29350,5.45,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,130743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31100,600,2,1.97,228521700,7388,60.20,30500,31300,30350,39650,21350,30500,30931.47,12.37,0,745,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2789,5.03,0.37,12,0.08,6179.00,83498.00,50000,20240717,-37.80,29350,20250203,5.96,33100,-6.04,20250114,29350,5.96,20250203,50000,-37.80,20240717,29350,5.96,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,120742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31100,600,2,1.97,185923175,6015,49.01,30500,31300,30350,39650,21350,30500,30909.92,12.37,0,941,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2789,5.03,0.37,12,0.07,6179.00,83498.00,50000,20240717,-37.80,29350,20250203,5.96,33100,-6.04,20250114,29350,5.96,20250203,50000,-37.80,20240717,29350,5.96,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,110741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31200,700,2,2.30,151505875,4907,39.99,30500,31300,30350,39650,21350,30500,30875.46,12.37,0,1067,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2798,5.05,0.37,12,0.05,6179.00,83498.00,50000,20240717,-37.60,29350,20250203,6.30,33100,-5.74,20250114,29350,6.30,20250203,50000,-37.60,20240717,29350,6.30,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,100739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30750,250,2,0.82,51419275,1678,13.67,30500,30750,30350,39650,21350,30500,30643.19,12.37,0,588,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2758,4.98,0.37,12,0.02,6179.00,83498.00,50000,20240717,-38.50,29350,20250203,4.77,33100,-7.10,20250114,29350,4.77,20250203,50000,-38.50,20240717,29350,4.77,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N +20250307,090744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,-50,5,-0.16,3831500,126,1.03,30500,30500,30350,39650,21350,30500,30408.73,12.37,0,4,31166,30832,30516,30182,29866,30675,30025,448,9150,5000,21960,50,1,8967670,2731,4.93,0.36,12,0.00,6179.00,83498.00,50000,20240717,-39.10,29350,20250203,3.75,33100,-8.01,20250114,29350,3.75,20250203,50000,-39.10,20240717,29350,3.75,20250203,1.03,N,108670,5000,448 억,,1109066,N,N,58,N,00,N 20250306,160737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,0,3,0.00,375979725,12271,52.32,30750,30850,30200,39650,21350,30500,30639.71,12.36,0,694,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2735,4.94,0.37,12,0.14,6179.00,83498.00,50000,20240717,-39.00,29350,20250203,3.92,33100,-7.85,20250114,29350,3.92,20250203,50000,-39.00,20240717,29350,3.92,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,58,N,00,N 20250306,150736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30650,150,2,0.49,367130775,11981,51.09,30750,30850,30200,39650,21350,30500,30642.75,12.36,0,758,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2749,4.96,0.37,12,0.13,6179.00,83498.00,50000,20240717,-38.70,29350,20250203,4.43,33100,-7.40,20250114,29350,4.43,20250203,50000,-38.70,20240717,29350,4.43,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N 20250306,140736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30700,200,2,0.66,282289575,9208,39.26,30750,30850,30200,39650,21350,30500,30656.99,12.36,0,899,31033,30766,30383,30116,29733,30900,30250,448,9150,5000,21960,50,1,8967670,2753,4.97,0.37,12,0.10,6179.00,83498.00,50000,20240717,-38.60,29350,20250203,4.60,33100,-7.25,20250114,29350,4.60,20250203,50000,-38.60,20240717,29350,4.60,20250203,1.01,N,108670,5000,448 억,,1108223,N,N,366,N,00,N diff --git a/108860/price/prices-20250301.csv b/108860/price/prices-20250301.csv index 35b213dfd768..3f52f57876af 100644 --- a/108860/price/prices-20250301.csv +++ b/108860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160740,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13020,-160,5,-1.21,2641047440,202051,67.16,13000,13240,12910,17130,9230,13180,13071.42,1.02,0,16217,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3504,-128.91,2.67,12,0.75,-101.00,4877.00,20550,20240318,-36.64,9820,20241115,32.59,17100,-23.86,20250210,11650,11.76,20250102,20550,-36.64,20240318,9820,32.59,20241115,4.50,N,108860,500,134 억,,275678,N,N,633,N,00,N +20250307,150744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13080,-100,5,-0.76,2456483260,187915,62.46,13000,13240,12910,17130,9230,13180,13072.30,1.02,0,13937,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3520,-129.50,2.68,12,0.70,-101.00,4877.00,20550,20240318,-36.35,9820,20241115,33.20,17100,-23.51,20250210,11650,12.27,20250102,20550,-36.35,20240318,9820,33.20,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,140741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13090,-90,5,-0.68,2163174830,165451,54.99,13000,13240,12910,17130,9230,13180,13074.40,1.02,0,11075,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3523,-129.60,2.68,12,0.61,-101.00,4877.00,20550,20240318,-36.30,9820,20241115,33.30,17100,-23.45,20250210,11650,12.36,20250102,20550,-36.30,20240318,9820,33.30,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,130743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13140,-40,5,-0.30,1828146315,139968,46.52,13000,13180,12910,17130,9230,13180,13061.16,1.02,0,8362,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3537,-130.10,2.69,12,0.52,-101.00,4877.00,20550,20240318,-36.06,9820,20241115,33.81,17100,-23.16,20250210,11650,12.79,20250102,20550,-36.06,20240318,9820,33.81,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,120743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13010,-170,5,-1.29,1697470745,129959,43.19,13000,13180,12910,17130,9230,13180,13061.57,1.02,0,5362,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3502,-128.81,2.67,12,0.48,-101.00,4877.00,20550,20240318,-36.69,9820,20241115,32.48,17100,-23.92,20250210,11650,11.67,20250102,20550,-36.69,20240318,9820,32.48,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,110741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,-80,5,-0.61,1324084515,101349,33.69,13000,13180,12910,17130,9230,13180,13064.58,1.02,0,9199,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3526,-129.70,2.69,12,0.38,-101.00,4877.00,20550,20240318,-36.25,9820,20241115,33.40,17100,-23.39,20250210,11650,12.45,20250102,20550,-36.25,20240318,9820,33.40,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,100739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13090,-90,5,-0.68,976115650,74841,24.88,13000,13160,12910,17130,9230,13180,13042.49,1.02,0,17375,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3523,-129.60,2.68,12,0.28,-101.00,4877.00,20550,20240318,-36.30,9820,20241115,33.30,17100,-23.45,20250210,11650,12.36,20250102,20550,-36.30,20240318,9820,33.30,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N +20250307,090744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13060,-120,5,-0.91,427519475,32906,10.94,13000,13090,12910,17130,9230,13180,12992.03,1.02,0,17062,13806,13492,13296,12982,12786,13395,12885,135,3950,500,9750,10,1,26914790,3515,-129.31,2.68,12,0.12,-101.00,4877.00,20550,20240318,-36.45,9820,20241115,32.99,17100,-23.63,20250210,11650,12.10,20250102,20550,-36.45,20240318,9820,32.99,20241115,4.50,N,108860,500,134 억,,275678,N,N,299,N,00,N 20250306,160737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13180,-390,5,-2.87,3921496565,295983,128.95,13570,13610,13100,17640,9500,13570,13248.98,0.99,0,-17733,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3547,-130.50,2.70,12,1.10,-101.00,4877.00,20550,20240318,-35.86,9820,20241115,34.22,17100,-22.92,20250210,11650,13.13,20250102,20550,-35.86,20240318,9820,34.22,20241115,4.66,N,108860,500,134 억,,265234,N,N,299,N,00,N 20250306,150736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13160,-410,5,-3.02,3553403830,268071,116.79,13570,13610,13100,17640,9500,13570,13255.33,0.99,0,-19674,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3542,-130.30,2.70,12,1.00,-101.00,4877.00,20550,20240318,-35.96,9820,20241115,34.01,17100,-23.04,20250210,11650,12.96,20250102,20550,-35.96,20240318,9820,34.01,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N 20250306,140736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13230,-340,5,-2.51,3106111155,234157,102.02,13570,13610,13100,17640,9500,13570,13264.94,0.99,0,-15937,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3561,-130.99,2.71,12,0.87,-101.00,4877.00,20550,20240318,-35.62,9820,20241115,34.73,17100,-22.63,20250210,11650,13.56,20250102,20550,-35.62,20240318,9820,34.73,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N diff --git a/109070/price/prices-20250301.csv b/109070/price/prices-20250301.csv index efdf6c90a55a..9519d0c99b66 100644 --- a/109070/price/prices-20250301.csv +++ b/109070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160740,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,150744,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,140741,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,130743,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,120743,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,110742,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,100739,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250307,090744,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240223,0.00,4100,20240223,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240307,4100,0.00,20240307,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250306,160738,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250306,150736,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250306,140736,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20250301.csv b/109080/price/prices-20250301.csv index 191bb40d1978..1415ffd6acc4 100644 --- a/109080/price/prices-20250301.csv +++ b/109080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,90,2,1.03,100953810,11609,62.67,8640,8880,8520,11330,6110,8720,8696.17,0.00,0,1067,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,497,21.54,0.87,12,0.21,409.00,10101.00,12340,20250120,-28.61,6490,20241113,35.75,12340,-28.61,20250120,8220,7.18,20250109,12340,-28.61,20250120,6490,35.75,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,30,2,0.34,97697450,11238,60.67,8640,8880,8520,11330,6110,8720,8693.49,0.00,0,1127,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,493,21.39,0.87,12,0.20,409.00,10101.00,12340,20250120,-29.09,6490,20241113,34.82,12340,-29.09,20250120,8220,6.45,20250109,12340,-29.09,20250120,6490,34.82,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,50,2,0.57,68095940,7833,42.29,8640,8880,8520,11330,6110,8720,8693.47,0.00,0,418,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,494,21.44,0.87,12,0.14,409.00,10101.00,12340,20250120,-28.93,6490,20241113,35.13,12340,-28.93,20250120,8220,6.69,20250109,12340,-28.93,20250120,6490,35.13,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,20,2,0.23,49706670,5738,30.98,8640,8840,8520,11330,6110,8720,8662.72,0.00,0,704,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,493,21.37,0.87,12,0.10,409.00,10101.00,12340,20250120,-29.17,6490,20241113,34.67,12340,-29.17,20250120,8220,6.33,20250109,12340,-29.17,20250120,6490,34.67,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,120743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,50,2,0.57,43211900,4993,26.96,8640,8840,8520,11330,6110,8720,8654.50,0.00,0,732,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,494,21.44,0.87,12,0.09,409.00,10101.00,12340,20250120,-28.93,6490,20241113,35.13,12340,-28.93,20250120,8220,6.69,20250109,12340,-28.93,20250120,6490,35.13,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,110,2,1.26,41321770,4778,25.79,8640,8840,8520,11330,6110,8720,8648.34,0.00,0,831,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,498,21.59,0.87,12,0.08,409.00,10101.00,12340,20250120,-28.44,6490,20241113,36.06,12340,-28.44,20250120,8220,7.42,20250109,12340,-28.44,20250120,6490,36.06,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-90,5,-1.03,24661360,2866,15.47,8640,8700,8520,11330,6110,8720,8604.80,0.00,0,684,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,486,21.10,0.85,12,0.05,409.00,10101.00,12340,20250120,-30.06,6490,20241113,32.97,12340,-30.06,20250120,8220,4.99,20250109,12340,-30.06,20250120,6490,32.97,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N +20250307,090745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-20,5,-0.23,4810010,557,3.01,8640,8700,8610,11330,6110,8720,8635.57,0.00,0,261,9013,8866,8793,8646,8573,8830,8610,28,2610,500,6100,10,1,5636000,490,21.27,0.86,12,0.01,409.00,10101.00,12340,20250120,-29.50,6490,20241113,34.05,12340,-29.50,20250120,8220,5.84,20250109,12340,-29.50,20250120,6490,34.05,20241113,1.79,N,109080,500,28 억,,0,N,N,0,N,00,N 20250306,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-160,5,-1.80,162378140,18462,68.51,8880,8940,8720,11540,6220,8880,8795.34,0.02,0,-1541,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,491,21.32,0.86,12,0.33,409.00,10101.00,12340,20250120,-29.34,6490,20241113,34.36,12340,-29.34,20250120,8220,6.08,20250109,12340,-29.34,20250120,6490,34.36,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N 20250306,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-150,5,-1.69,153624260,17459,64.79,8880,8940,8730,11540,6220,8880,8799.14,0.02,0,-852,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,492,21.34,0.86,12,0.31,409.00,10101.00,12340,20250120,-29.25,6490,20241113,34.51,12340,-29.25,20250120,8220,6.20,20250109,12340,-29.25,20250120,6490,34.51,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N 20250306,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-140,5,-1.58,136670640,15519,57.59,8880,8940,8740,11540,6220,8880,8806.67,0.02,0,-220,9233,9056,8893,8716,8553,9145,8805,28,2660,500,6210,10,1,5636000,493,21.37,0.87,12,0.28,409.00,10101.00,12340,20250120,-29.17,6490,20241113,34.67,12340,-29.17,20250120,8220,6.33,20250109,12340,-29.17,20250120,6490,34.67,20241113,1.79,N,109080,500,28 억,,1163,N,N,0,N,00,N diff --git a/109610/price/prices-20250301.csv b/109610/price/prices-20250301.csv index bf771a0fb5ad..b604b69971d0 100644 --- a/109610/price/prices-20250301.csv +++ b/109610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160741,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4040,15,2,0.37,799450066,198264,87.66,3980,4070,3975,5230,2820,4025,4032.20,1.41,0,47426,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1976,-21.84,1.10,12,0.41,-185.00,3674.00,5830,20240716,-30.70,3445,20241209,17.27,4825,-16.27,20250114,3660,10.38,20250102,5830,-30.70,20240716,3445,17.27,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,150744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4025,0,3,0.00,713400944,176928,78.22,3980,4070,3975,5230,2820,4025,4032.15,1.41,0,46829,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1969,-21.76,1.10,12,0.36,-185.00,3674.00,5830,20240716,-30.96,3445,20241209,16.84,4825,-16.58,20250114,3660,9.97,20250102,5830,-30.96,20240716,3445,16.84,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,140742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4050,25,2,0.62,612339449,151850,67.14,3980,4070,3975,5230,2820,4025,4032.53,1.41,0,49516,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1981,-21.89,1.10,12,0.31,-185.00,3674.00,5830,20240716,-30.53,3445,20241209,17.56,4825,-16.06,20250114,3660,10.66,20250102,5830,-30.53,20240716,3445,17.56,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,130744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,30,2,0.75,533948309,132508,58.59,3980,4070,3975,5230,2820,4025,4029.56,1.41,0,46961,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1983,-21.92,1.10,12,0.27,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,120743,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4045,20,2,0.50,448718054,111442,49.27,3980,4070,3975,5230,2820,4025,4026.47,1.41,0,36335,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1978,-21.86,1.10,12,0.23,-185.00,3674.00,5830,20240716,-30.62,3445,20241209,17.42,4825,-16.17,20250114,3660,10.52,20250102,5830,-30.62,20240716,3445,17.42,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,110742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,30,2,0.75,366018894,91050,40.26,3980,4060,3975,5230,2820,4025,4019.98,1.41,0,38691,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1983,-21.92,1.10,12,0.19,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,100740,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4020,-5,5,-0.12,273462799,68144,30.13,3980,4045,3975,5230,2820,4025,4013.01,1.41,0,23342,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1966,-21.73,1.09,12,0.14,-185.00,3674.00,5830,20240716,-31.05,3445,20241209,16.69,4825,-16.68,20250114,3660,9.84,20250102,5830,-31.05,20240716,3445,16.69,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N +20250307,090745,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3995,-30,5,-0.75,67806710,16954,7.50,3980,4027,3975,5230,2820,4025,3999.45,1.41,0,10321,4128,4076,4043,3991,3958,4060,3975,245,1205,500,2970,5,1,48907400,1954,-21.59,1.09,12,0.03,-185.00,3674.00,5830,20240716,-31.48,3445,20241209,15.97,4825,-17.20,20250114,3660,9.15,20250102,5830,-31.48,20240716,3445,15.97,20241209,5.16,N,109610,500,244 억,,691807,N,N,0,N,00,N 20250306,160738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4025,-25,5,-0.62,902840819,223064,63.85,4095,4095,4010,5260,2835,4050,4047.57,1.45,0,-27148,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1969,-21.76,1.10,12,0.46,-185.00,3674.00,5830,20240716,-30.96,3445,20241209,16.84,4825,-16.58,20250114,3660,9.97,20250102,5830,-30.96,20240716,3445,16.84,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N 20250306,150737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4030,-20,5,-0.49,838707279,207150,59.29,4095,4095,4010,5260,2835,4050,4048.79,1.45,0,-27866,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1971,-21.78,1.10,12,0.42,-185.00,3674.00,5830,20240716,-30.87,3445,20241209,16.98,4825,-16.48,20250114,3660,10.11,20250102,5830,-30.87,20240716,3445,16.98,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N 20250306,140737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,5,2,0.12,685506689,169198,48.43,4095,4095,4010,5260,2835,4050,4051.51,1.45,0,-20457,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1983,-21.92,1.10,12,0.35,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N diff --git a/109670/price/prices-20250301.csv b/109670/price/prices-20250301.csv index e49ec0b5f9f6..ec8fc2110fb8 100644 --- a/109670/price/prices-20250301.csv +++ b/109670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7860,430,2,5.79,6559156840,786156,12733.33,7460,8800,7460,9650,5210,7430,8344.13,1.37,0,-11903,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,459,-10.58,0.84,12,13.47,-743.00,9400.00,40950,20240605,-80.81,6510,20241209,20.74,8800,-10.68,20250307,6930,13.42,20250304,40950,-80.81,20240605,6510,20.74,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,150745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7810,380,2,5.11,6490548280,777417,12591.79,7460,8800,7460,9650,5210,7430,8348.86,1.37,0,-11693,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,456,-10.51,0.83,12,13.32,-743.00,9400.00,40950,20240605,-80.93,6510,20241209,19.97,8800,-11.25,20250307,6930,12.70,20250304,40950,-80.93,20240605,6510,19.97,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7810,380,2,5.11,6369744030,761924,12340.85,7460,8800,7460,9650,5210,7430,8360.08,1.37,0,-11790,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,456,-10.51,0.83,12,13.05,-743.00,9400.00,40950,20240605,-80.93,6510,20241209,19.97,8800,-11.25,20250307,6930,12.70,20250304,40950,-80.93,20240605,6510,19.97,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,130744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7740,310,2,4.17,6292599400,752028,12180.56,7460,8800,7460,9650,5210,7430,8367.51,1.37,0,-10795,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,452,-10.42,0.82,12,12.88,-743.00,9400.00,40950,20240605,-81.10,6510,20241209,18.89,8800,-12.05,20250307,6930,11.69,20250304,40950,-81.10,20240605,6510,18.89,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,120744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7770,340,2,4.58,6228469160,743780,12046.97,7460,8800,7460,9650,5210,7430,8374.07,1.37,0,-10589,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,454,-10.46,0.83,12,12.74,-743.00,9400.00,40950,20240605,-81.03,6510,20241209,19.35,8800,-11.70,20250307,6930,12.12,20250304,40950,-81.03,20240605,6510,19.35,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,110742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7890,460,2,6.19,5977687490,711952,11531.45,7460,8800,7460,9650,5210,7430,8396.19,1.37,0,-10423,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,461,-10.62,0.84,12,12.20,-743.00,9400.00,40950,20240605,-80.73,6510,20241209,21.20,8800,-10.34,20250307,6930,13.85,20250304,40950,-80.73,20240605,6510,21.20,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,100740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,8300,870,2,11.71,5154109320,610895,9894.64,7460,8800,7460,9650,5210,7430,8436.98,1.37,0,-4888,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,484,-11.17,0.88,12,10.47,-743.00,9400.00,40950,20240605,-79.73,6510,20241209,27.50,8800,-5.68,20250307,6930,19.77,20250304,40950,-79.73,20240605,6510,27.50,20241209,1.45,N,109670,500,29 억,,80038,N,N,0,N,00,N +20250307,090745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,8200,770,2,10.36,330774100,41963,679.67,7460,8200,7460,9650,5210,7430,7882.52,1.37,0,2410,7650,7540,7380,7270,7110,7565,7295,29,2220,500,4600,10,1,5836602,479,-11.04,0.87,12,0.72,-743.00,9400.00,40950,20240605,-79.98,6510,20241209,25.96,8490,-3.42,20250113,6930,18.33,20250304,40950,-79.98,20240605,6510,25.96,20241209,1.45,N,109670,500,29 억,,80038,Y,N,0,N,00,N 20250306,160738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7430,0,3,0.00,45326050,6173,76.62,7430,7490,7220,9650,5210,7430,7341.51,1.40,0,-1583,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,434,-10.00,0.79,12,0.11,-743.00,9400.00,40950,20240605,-81.86,6510,20241209,14.13,8490,-12.49,20250113,6930,7.22,20250304,40950,-81.86,20240605,6510,14.13,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N 20250306,150737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7300,-130,5,-1.75,37320950,5089,63.16,7430,7490,7220,9650,5210,7430,7333.65,1.40,0,-1338,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,426,-9.83,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.17,6510,20241209,12.14,8490,-14.02,20250113,6930,5.34,20250304,40950,-82.17,20240605,6510,12.14,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N 20250306,140737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7300,-130,5,-1.75,36412470,4964,61.61,7430,7490,7220,9650,5210,7430,7335.31,1.40,0,-1312,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,426,-9.83,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.17,6510,20241209,12.14,8490,-14.02,20250113,6930,5.34,20250304,40950,-82.17,20240605,6510,12.14,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N diff --git a/109740/price/prices-20250301.csv b/109740/price/prices-20250301.csv index eef4b68d3b72..fb8bca92847c 100644 --- a/109740/price/prices-20250301.csv +++ b/109740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-40,5,-1.02,13641005,3515,38.48,3905,3905,3865,5070,2735,3905,3880.80,0.94,0,-181,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,994,31.94,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.79,3855,20250218,0.26,4570,-15.43,20250106,3855,0.26,20250218,7130,-45.79,20240902,3855,0.26,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-25,5,-0.64,11561635,2977,32.59,3905,3905,3865,5070,2735,3905,3883.65,0.94,0,-164,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,998,32.07,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.58,3855,20250218,0.65,4570,-15.10,20250106,3855,0.65,20250218,7130,-45.58,20240902,3855,0.65,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-25,5,-0.64,10910760,2809,30.75,3905,3905,3870,5070,2735,3905,3884.22,0.94,0,-169,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,998,32.07,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.58,3855,20250218,0.65,4570,-15.10,20250106,3855,0.65,20250218,7130,-45.58,20240902,3855,0.65,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,6790820,1749,19.15,3905,3905,3870,5070,2735,3905,3882.69,0.94,0,-169,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,6503335,1675,18.34,3905,3905,3870,5070,2735,3905,3882.59,0.94,0,-97,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-30,5,-0.77,4988850,1285,14.07,3905,3905,3870,5070,2735,3905,3882.37,0.94,0,-94,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,996,32.02,0.74,12,0.00,121.00,5237.00,7130,20240902,-45.65,3855,20250218,0.52,4570,-15.21,20250106,3855,0.52,20250218,7130,-45.65,20240902,3855,0.52,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,2641330,680,7.44,3905,3905,3870,5070,2735,3905,3884.31,0.94,0,-65,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.00,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N +20250307,090746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,0,3,0.00,0,0,0.00,0,0,0,5070,2735,3905,0.00,0.94,0,0,3985,3945,3900,3860,3815,3922,3837,135,1165,500,2810,5,1,25710390,1004,32.27,0.75,12,0.00,121.00,5237.00,7130,20240902,-45.23,3855,20250218,1.30,4570,-14.55,20250106,3855,1.30,20250218,7130,-45.23,20240902,3855,1.30,20250218,0.36,N,109740,500,135 억,,240910,N,N,0,N,00,N 20250306,160739,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3905,-15,5,-0.38,35435960,9135,90.87,3935,3940,3855,5090,2745,3920,3879.14,0.94,0,-387,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1004,32.27,0.75,12,0.04,121.00,5237.00,7130,20240902,-45.23,3855,20250306,1.30,4570,-14.55,20250106,3855,1.30,20250306,7130,-45.23,20240902,3855,1.30,20250306,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N 20250306,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-35,5,-0.89,29175250,7521,74.81,3935,3940,3860,5090,2745,3920,3879.17,0.94,0,424,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,999,32.11,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N 20250306,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-25,5,-0.64,12182595,3127,31.11,3935,3940,3880,5090,2745,3920,3895.94,0.94,0,-158,4096,4007,3946,3857,3796,3977,3827,135,1170,500,2820,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.36,N,109740,500,135 억,,241297,N,N,0,N,00,N diff --git a/109820/price/prices-20250301.csv b/109820/price/prices-20250301.csv index bf637cd7b37d..5c012cccfc00 100644 --- a/109820/price/prices-20250301.csv +++ b/109820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,-30,5,-1.19,221549948,88230,87.75,2545,2550,2500,3285,1775,2530,2511.19,0.76,0,-24011,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,510,-56.82,2.20,12,0.43,-44.00,1135.00,7180,20240820,-65.18,2270,20240724,10.13,4040,-38.12,20250108,2500,0.00,20250307,7180,-65.18,20240820,2270,10.13,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,150745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-20,5,-0.79,178077811,70843,70.46,2545,2550,2500,3285,1775,2530,2513.69,0.76,0,-16494,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,512,-57.05,2.21,12,0.35,-44.00,1135.00,7180,20240820,-65.04,2270,20240724,10.57,4040,-37.87,20250108,2500,0.40,20250307,7180,-65.04,20240820,2270,10.57,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,140743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-20,5,-0.79,134687121,53519,53.23,2545,2550,2505,3285,1775,2530,2516.62,0.76,0,-11277,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,512,-57.05,2.21,12,0.26,-44.00,1135.00,7180,20240820,-65.04,2270,20240724,10.57,4040,-37.87,20250108,2505,0.20,20250307,7180,-65.04,20240820,2270,10.57,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,130744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-10,5,-0.40,107319296,42612,42.38,2545,2550,2505,3285,1775,2530,2518.52,0.76,0,-12650,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,514,-57.27,2.22,12,0.21,-44.00,1135.00,7180,20240820,-64.90,2270,20240724,11.01,4040,-37.62,20250108,2505,0.60,20250307,7180,-64.90,20240820,2270,11.01,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-20,5,-0.79,89867005,35651,35.46,2545,2550,2510,3285,1775,2530,2520.74,0.76,0,-9901,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,512,-57.05,2.21,12,0.17,-44.00,1135.00,7180,20240820,-65.04,2270,20240724,10.57,4040,-37.87,20250108,2510,0.00,20250307,7180,-65.04,20240820,2270,10.57,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,110743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-5,5,-0.20,38467430,15214,15.13,2545,2550,2515,3285,1775,2530,2528.42,0.76,0,-3668,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,515,-57.39,2.22,12,0.07,-44.00,1135.00,7180,20240820,-64.83,2270,20240724,11.23,4040,-37.50,20250108,2515,0.40,20250307,7180,-64.83,20240820,2270,11.23,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,100740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-5,5,-0.20,30734205,12156,12.09,2545,2550,2515,3285,1775,2530,2528.31,0.76,0,-3079,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,515,-57.39,2.22,12,0.06,-44.00,1135.00,7180,20240820,-64.83,2270,20240724,11.23,4040,-37.50,20250108,2515,0.40,20250307,7180,-64.83,20240820,2270,11.23,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N +20250307,090746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,5,2,0.20,3818555,1512,1.50,2545,2550,2515,3285,1775,2530,2525.45,0.76,0,-532,2606,2567,2546,2507,2486,2557,2497,102,755,500,1510,5,1,20393640,517,-57.61,2.23,12,0.01,-44.00,1135.00,7180,20240820,-64.69,2270,20240724,11.67,4040,-37.25,20250108,2515,0.80,20250307,7180,-64.69,20240820,2270,11.67,20240724,0.03,N,109820,500,101 억,,155662,N,N,0,N,00,N 20250306,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,252363768,99342,179.23,2585,2585,2525,3320,1790,2555,2540.35,0.77,0,-458,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,516,-57.50,2.23,12,0.49,-44.00,1135.00,7180,20240820,-64.76,2270,20240724,11.45,4040,-37.38,20250108,2525,0.20,20250306,7180,-64.76,20240820,2270,11.45,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N 20250306,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,238511973,93863,169.35,2585,2585,2530,3320,1790,2555,2541.06,0.77,0,-52,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,516,-57.50,2.23,12,0.46,-44.00,1135.00,7180,20240820,-64.76,2270,20240724,11.45,4040,-37.38,20250108,2525,0.20,20250304,7180,-64.76,20240820,2270,11.45,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N 20250306,140737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-20,5,-0.78,179369326,70492,127.18,2585,2585,2530,3320,1790,2555,2544.53,0.77,0,1915,2688,2621,2583,2516,2478,2607,2502,102,765,500,1530,5,1,20393640,517,-57.61,2.23,12,0.35,-44.00,1135.00,7180,20240820,-64.69,2270,20240724,11.67,4040,-37.25,20250108,2525,0.40,20250304,7180,-64.69,20240820,2270,11.67,20240724,0.03,N,109820,500,101 억,,156120,N,N,0,N,00,N diff --git a/109860/price/prices-20250301.csv b/109860/price/prices-20250301.csv index 5dd9b873852f..7d5e4a827cd9 100644 --- a/109860/price/prices-20250301.csv +++ b/109860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-110,5,-1.34,74555765,9203,294.12,8210,8210,8070,10670,5750,8210,8101.25,0.00,0,54,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,737,245.45,0.47,12,0.10,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,150745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-100,5,-1.22,73365065,9056,289.42,8210,8210,8070,10670,5750,8210,8101.27,0.00,0,164,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,738,245.76,0.47,12,0.10,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-100,5,-1.22,68417765,8446,269.93,8210,8210,8070,10670,5750,8210,8100.61,0.00,0,197,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,738,245.76,0.47,12,0.09,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,130745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-100,5,-1.22,63512245,7839,250.53,8210,8210,8080,10670,5750,8210,8102.09,0.00,0,197,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,738,245.76,0.47,12,0.09,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,120744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-110,5,-1.34,60894965,7516,240.20,8210,8210,8080,10670,5750,8210,8102.04,0.00,0,193,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,737,245.45,0.47,12,0.08,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,110743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-90,5,-1.10,47834185,5907,188.78,8210,8210,8080,10670,5750,8210,8097.88,0.00,0,200,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,739,246.06,0.47,12,0.06,33.00,17120.00,9640,20250121,-15.77,7700,20241209,5.45,9640,-15.77,20250121,7890,2.92,20250207,9640,-15.77,20250121,7700,5.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,100741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,-110,5,-1.34,14725180,1815,58.01,8210,8210,8100,10670,5750,8210,8113.05,0.00,0,-31,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,737,245.45,0.47,12,0.02,33.00,17120.00,9640,20250121,-15.98,7700,20241209,5.19,9640,-15.98,20250121,7890,2.66,20250207,9640,-15.98,20250121,7700,5.19,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250307,090746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-100,5,-1.22,1160440,143,4.57,8210,8210,8110,10670,5750,8210,8114.97,0.00,0,7,8476,8342,8256,8122,8036,8300,8080,46,2460,500,6070,10,1,9100000,738,245.76,0.47,12,0.00,33.00,17120.00,9640,20250121,-15.87,7700,20241209,5.32,9640,-15.87,20250121,7890,2.79,20250207,9640,-15.87,20250121,7700,5.32,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250306,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-170,5,-2.03,26040885,3129,34.43,8390,8390,8170,10890,5870,8380,8322.43,0.00,0,-20,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,747,248.79,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.83,7700,20241209,6.62,9640,-14.83,20250121,7890,4.06,20250207,9640,-14.83,20250121,7700,6.62,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250306,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-170,5,-2.03,25835545,3104,34.15,8390,8390,8170,10890,5870,8380,8323.31,0.00,0,-11,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,747,248.79,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.83,7700,20241209,6.62,9640,-14.83,20250121,7890,4.06,20250207,9640,-14.83,20250121,7700,6.62,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250306,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-90,5,-1.07,21813745,2616,28.79,8390,8390,8280,10890,5870,8380,8338.59,0.00,0,-72,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,754,251.21,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.00,7700,20241209,7.66,9640,-14.00,20250121,7890,5.07,20250207,9640,-14.00,20250121,7700,7.66,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250301.csv b/109960/price/prices-20250301.csv index d7b7f4bac0f1..a40a541a211f 100644 --- a/109960/price/prices-20250301.csv +++ b/109960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,3,2,0.63,147594053,307851,56.81,475,495,467,620,334,477,479.43,0.31,0,-234,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,964,5.93,0.19,12,0.15,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,0,3,0.00,142588609,297403,54.88,475,495,467,620,334,477,479.45,0.31,0,1387,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,958,5.89,0.19,12,0.15,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,588,-18.88,20250227,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,140743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,3,2,0.63,135386944,282397,52.11,475,495,467,620,334,477,479.42,0.31,0,-64,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,964,5.93,0.19,12,0.14,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,130745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,3,2,0.63,127264364,265532,49.00,475,495,467,620,334,477,479.28,0.31,0,2063,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,964,5.93,0.19,12,0.13,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,120745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,3,2,0.63,121078792,252674,46.62,475,495,467,620,334,477,479.19,0.31,0,-305,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,964,5.93,0.19,12,0.13,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,588,-18.37,20250227,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,110743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,4,2,0.84,115270318,240562,44.39,475,495,467,620,334,477,479.17,0.31,0,-4759,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,966,5.94,0.19,12,0.12,81.00,2521.00,808,20240724,-40.47,402,20241209,19.65,588,-18.20,20250227,422,13.98,20250213,808,-40.47,20240724,402,19.65,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,100741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,9,2,1.89,36986513,77546,14.31,475,488,467,620,334,477,476.96,0.31,0,-4898,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,976,6.00,0.19,12,0.04,81.00,2521.00,808,20240724,-39.85,402,20241209,20.90,588,-17.35,20250227,422,15.17,20250213,808,-39.85,20240724,402,20.90,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N +20250307,090746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,-10,5,-2.10,9455043,20063,3.70,475,475,467,620,334,477,471.27,0.31,0,-9,497,487,479,469,461,486,468,1004,143,500,320,1,1,200789269,938,5.77,0.19,12,0.01,81.00,2521.00,808,20240724,-42.20,402,20241209,16.17,588,-20.58,20250227,422,10.66,20250213,808,-42.20,20240724,402,16.17,20241209,1.21,N,109960,500,1003 억,,617236,N,N,0,N,00,N 20250306,160740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,-3,5,-0.62,258047266,541028,45.90,477,489,471,624,336,480,476.96,0.35,0,-78445,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,958,5.89,0.19,12,0.27,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,588,-18.88,20250227,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N 20250306,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,478,-2,5,-0.42,236806039,496314,42.10,477,489,471,624,336,480,477.13,0.35,0,-69024,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,960,5.90,0.19,12,0.25,81.00,2521.00,808,20240724,-40.84,402,20241209,18.91,588,-18.71,20250227,422,13.27,20250213,808,-40.84,20240724,402,18.91,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N 20250306,140738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,209855646,439650,37.30,477,489,471,624,336,480,477.32,0.35,0,-73653,513,496,482,465,451,505,474,1004,144,500,320,1,1,200789269,956,5.88,0.19,12,0.22,81.00,2521.00,808,20240724,-41.09,402,20241209,18.41,588,-19.05,20250227,422,12.80,20250213,808,-41.09,20240724,402,18.41,20241209,1.32,N,109960,500,1003 억,,695734,N,N,0,N,00,N diff --git a/110020/price/prices-20250301.csv b/110020/price/prices-20250301.csv index 5b0ad67592f5..6092b623667b 100644 --- a/110020/price/prices-20250301.csv +++ b/110020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-155,5,-5.47,96130915,34936,78.80,2800,2820,2675,3685,1985,2835,2751.63,1.44,0,-4416,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,243,-3.11,3.23,12,0.39,-861.00,831.00,8700,20240318,-69.20,1966,20241112,36.32,3100,-13.55,20250205,2185,22.65,20250102,8700,-69.20,20240318,1966,36.32,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-100,5,-3.53,84642085,30663,69.16,2800,2820,2710,3685,1985,2835,2760.40,1.44,0,-4128,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,248,-3.18,3.29,12,0.34,-861.00,831.00,8700,20240318,-68.56,1966,20241112,39.11,3100,-11.77,20250205,2185,25.17,20250102,8700,-68.56,20240318,1966,39.11,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,-70,5,-2.47,41646195,14996,33.82,2800,2820,2750,3685,1985,2835,2777.15,1.44,0,547,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,250,-3.21,3.33,12,0.17,-861.00,831.00,8700,20240318,-68.22,1966,20241112,40.64,3100,-10.81,20250205,2185,26.54,20250102,8700,-68.22,20240318,1966,40.64,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,130745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,-55,5,-1.94,37810315,13612,30.70,2800,2820,2750,3685,1985,2835,2777.72,1.44,0,1492,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,252,-3.23,3.35,12,0.15,-861.00,831.00,8700,20240318,-68.05,1966,20241112,41.40,3100,-10.32,20250205,2185,27.23,20250102,8700,-68.05,20240318,1966,41.40,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,120745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-45,5,-1.59,30649775,11031,24.88,2800,2820,2750,3685,1985,2835,2778.51,1.44,0,2146,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,253,-3.24,3.36,12,0.12,-861.00,831.00,8700,20240318,-67.93,1966,20241112,41.91,3100,-10.00,20250205,2185,27.69,20250102,8700,-67.93,20240318,1966,41.91,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-45,5,-1.59,26067800,9384,21.17,2800,2820,2750,3685,1985,2835,2777.90,1.44,0,1880,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,253,-3.24,3.36,12,0.10,-861.00,831.00,8700,20240318,-67.93,1966,20241112,41.91,3100,-10.00,20250205,2185,27.69,20250102,8700,-67.93,20240318,1966,41.91,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,100741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,-25,5,-0.88,24994545,9001,20.30,2800,2820,2750,3685,1985,2835,2776.86,1.44,0,1788,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,255,-3.26,3.38,12,0.10,-861.00,831.00,8700,20240318,-67.70,1966,20241112,42.93,3100,-9.35,20250205,2185,28.60,20250102,8700,-67.70,20240318,1966,42.93,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N +20250307,090747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-75,5,-2.65,6723745,2426,5.47,2800,2820,2760,3685,1985,2835,2771.54,1.44,0,278,2918,2876,2828,2786,2738,2897,2807,45,850,500,1920,5,1,9058762,250,-3.21,3.32,12,0.03,-861.00,831.00,8700,20240318,-68.28,1966,20241112,40.39,3100,-10.97,20250205,2185,26.32,20250102,8700,-68.28,20240318,1966,40.39,20241112,0.00,N,110020,500,45 억,,130872,N,N,0,N,00,N 20250306,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,30,2,1.07,125077399,44330,150.93,2800,2870,2780,3645,1965,2805,2821.51,1.43,0,1092,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,257,-3.29,3.41,12,0.49,-861.00,831.00,8700,20240318,-67.41,1966,20241112,44.20,3100,-8.55,20250205,2185,29.75,20250102,8700,-67.41,20240318,1966,44.20,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N 20250306,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,15,2,0.53,114339134,40533,138.00,2800,2870,2780,3645,1965,2805,2820.89,1.43,0,911,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.28,3.39,12,0.45,-861.00,831.00,8700,20240318,-67.59,1966,20241112,43.44,3100,-9.03,20250205,2185,29.06,20250102,8700,-67.59,20240318,1966,43.44,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N 20250306,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-20,5,-0.71,84528864,29910,101.84,2800,2870,2780,3645,1965,2805,2826.11,1.43,0,464,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,252,-3.23,3.35,12,0.33,-861.00,831.00,8700,20240318,-67.99,1966,20241112,41.66,3100,-10.16,20250205,2185,27.46,20250102,8700,-67.99,20240318,1966,41.66,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N diff --git a/110790/price/prices-20250301.csv b/110790/price/prices-20250301.csv index 17abda4e756a..6953ad457046 100644 --- a/110790/price/prices-20250301.csv +++ b/110790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160742,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4805,-15,5,-0.31,24316480,5060,84.94,4820,4850,4800,6260,3375,4820,4805.63,0.22,0,-190,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1126,4.66,0.28,12,0.02,1032.00,17179.00,8910,20240624,-46.07,4800,20250307,0.10,6390,-24.80,20250110,4800,0.10,20250307,8910,-46.07,20240624,4800,0.10,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,150746,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4830,10,2,0.21,24186425,5033,84.49,4820,4850,4800,6260,3375,4820,4805.57,0.22,0,-165,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1132,4.68,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.79,4800,20250307,0.62,6390,-24.41,20250110,4800,0.62,20250307,8910,-45.79,20240624,4800,0.62,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,140744,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4810,-10,5,-0.21,7859565,1633,27.41,4820,4850,4805,6260,3375,4820,4812.96,0.22,0,-121,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1127,4.66,0.28,12,0.01,1032.00,17179.00,8910,20240624,-46.02,4805,20250307,0.10,6390,-24.73,20250110,4805,0.10,20250307,8910,-46.02,20240624,4805,0.10,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,130746,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4815,-5,5,-0.10,6790010,1411,23.69,4820,4850,4805,6260,3375,4820,4812.20,0.22,0,-106,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1128,4.67,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.96,4805,20250307,0.21,6390,-24.65,20250110,4805,0.21,20250307,8910,-45.96,20240624,4805,0.21,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,120745,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4835,15,2,0.31,6698450,1392,23.37,4820,4850,4805,6260,3375,4820,4812.10,0.22,0,-101,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1133,4.69,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.74,4805,20250307,0.62,6390,-24.33,20250110,4805,0.62,20250307,8910,-45.74,20240624,4805,0.62,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,110744,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4820,0,3,0.00,6654955,1383,23.22,4820,4850,4805,6260,3375,4820,4811.97,0.22,0,-102,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1129,4.67,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.90,4805,20250307,0.31,6390,-24.57,20250110,4805,0.31,20250307,8910,-45.90,20240624,4805,0.31,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,100741,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4805,-15,5,-0.31,3625935,754,12.66,4820,4850,4805,6260,3375,4820,4808.93,0.22,0,-93,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1126,4.66,0.28,12,0.00,1032.00,17179.00,8910,20240624,-46.07,4805,20250307,0.00,6390,-24.80,20250110,4805,0.00,20250307,8910,-46.07,20240624,4805,0.00,20250307,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N +20250307,090747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4815,-5,5,-0.10,404815,84,1.41,4820,4850,4815,6260,3375,4820,4819.23,0.22,0,-49,4890,4855,4830,4795,4770,4842,4782,117,1440,500,3370,5,1,23430960,1128,4.67,0.28,12,0.00,1032.00,17179.00,8910,20240624,-45.96,4805,20250304,0.21,6390,-24.65,20250110,4805,0.21,20250304,8910,-45.96,20240624,4805,0.21,20250304,0.56,N,110790,500,117 억,,50659,N,N,7,N,00,N 20250306,160740,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4820,-30,5,-0.62,27619180,5729,41.87,4850,4865,4805,6300,3395,4850,4820.94,0.21,0,296,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1129,4.67,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.90,4805,20250306,0.31,6390,-24.57,20250110,4805,0.31,20250306,8910,-45.90,20240624,4805,0.31,20250306,0.55,N,110790,500,117 억,,50363,N,N,7,N,00,N 20250306,150739,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4815,-35,5,-0.72,24129820,5005,36.58,4850,4865,4805,6300,3395,4850,4821.14,0.21,0,298,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1128,4.67,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.96,4805,20250306,0.21,6390,-24.65,20250110,4805,0.21,20250306,8910,-45.96,20240624,4805,0.21,20250306,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N 20250306,140738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-20,5,-0.41,12907630,2674,19.54,4850,4850,4820,6300,3395,4850,4827.09,0.21,0,366,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1132,4.68,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N diff --git a/110990/price/prices-20250301.csv b/110990/price/prices-20250301.csv index ed10e8cda77e..c82d64e798f9 100644 --- a/110990/price/prices-20250301.csv +++ b/110990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13940,-120,5,-0.85,1410392350,100953,77.88,13800,14470,13720,18270,9850,14060,13970.86,2.96,0,31931,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2635,20.03,1.39,12,0.53,696.00,10061.00,32350,20240426,-56.91,9700,20241129,43.71,19470,-28.40,20250122,12340,12.97,20250102,32350,-56.91,20240426,9700,43.71,20241129,1.83,N,110990,100,18 억,,558597,N,N,20,N,00,N +20250307,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13830,-230,5,-1.64,1294571840,92593,71.43,13800,14470,13720,18270,9850,14060,13981.31,2.96,0,27558,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2614,19.87,1.37,12,0.49,696.00,10061.00,32350,20240426,-57.25,9700,20241129,42.58,19470,-28.97,20250122,12340,12.07,20250102,32350,-57.25,20240426,9700,42.58,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13790,-270,5,-1.92,1019863360,72683,56.07,13800,14470,13730,18270,9850,14060,14031.66,2.96,0,18913,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2606,19.81,1.37,12,0.38,696.00,10061.00,32350,20240426,-57.37,9700,20241129,42.16,19470,-29.17,20250122,12340,11.75,20250102,32350,-57.37,20240426,9700,42.16,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,130746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13950,-110,5,-0.78,797217050,56684,43.73,13800,14470,13730,18270,9850,14060,14064.23,2.96,0,14850,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2637,20.04,1.39,12,0.30,696.00,10061.00,32350,20240426,-56.88,9700,20241129,43.81,19470,-28.35,20250122,12340,13.05,20250102,32350,-56.88,20240426,9700,43.81,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13930,-130,5,-0.92,646264420,45864,35.38,13800,14470,13730,18270,9850,14060,14090.89,2.96,0,8833,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2633,20.01,1.38,12,0.24,696.00,10061.00,32350,20240426,-56.94,9700,20241129,43.61,19470,-28.45,20250122,12340,12.88,20250102,32350,-56.94,20240426,9700,43.61,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,-90,5,-0.64,529171620,37456,28.90,13800,14470,13730,18270,9850,14060,14127.82,2.96,0,9408,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2640,20.07,1.39,12,0.20,696.00,10061.00,32350,20240426,-56.82,9700,20241129,44.02,19470,-28.25,20250122,12340,13.21,20250102,32350,-56.82,20240426,9700,44.02,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,100742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,170,2,1.21,390353850,27607,21.30,13800,14470,13730,18270,9850,14060,14139.67,2.96,0,10888,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2689,20.45,1.41,12,0.15,696.00,10061.00,32350,20240426,-56.01,9700,20241129,46.70,19470,-26.91,20250122,12340,15.32,20250102,32350,-56.01,20240426,9700,46.70,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N +20250307,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-40,5,-0.28,130784550,9445,7.29,13800,14230,13730,18270,9850,14060,13846.96,2.96,0,1886,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2650,20.14,1.39,12,0.05,696.00,10061.00,32350,20240426,-56.66,9700,20241129,44.54,19470,-27.99,20250122,12340,13.61,20250102,32350,-56.66,20240426,9700,44.54,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N 20250306,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14060,-810,5,-5.45,1839016030,128771,149.72,15190,15190,14060,19330,10410,14870,14281.51,2.91,0,-442,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2657,20.20,1.40,12,0.68,696.00,10061.00,32350,20240426,-56.54,9700,20241129,44.95,19470,-27.79,20250122,12340,13.94,20250102,32350,-56.54,20240426,9700,44.95,20241129,1.85,N,110990,100,18 억,,549715,N,N,17591,N,00,N 20250306,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14160,-710,5,-4.77,1687126170,117992,137.19,15190,15190,14060,19330,10410,14870,14298.65,2.91,0,-1563,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2676,20.34,1.41,12,0.62,696.00,10061.00,32350,20240426,-56.23,9700,20241129,45.98,19470,-27.27,20250122,12340,14.75,20250102,32350,-56.23,20240426,9700,45.98,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N 20250306,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,-780,5,-5.25,1238470000,86212,100.24,15190,15190,14090,19330,10410,14870,14365.40,2.91,0,-19304,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2663,20.24,1.40,12,0.46,696.00,10061.00,32350,20240426,-56.45,9700,20241129,45.26,19470,-27.63,20250122,12340,14.18,20250102,32350,-56.45,20240426,9700,45.26,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N diff --git a/111110/price/prices-20250301.csv b/111110/price/prices-20250301.csv index 33b224d91fca..14b5e3e29278 100644 --- a/111110/price/prices-20250301.csv +++ b/111110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,137933370,17687,120.72,7740,7870,7660,10070,5430,7750,7798.57,0.77,0,233,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.18,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,150747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-20,5,-0.26,134332990,17220,117.53,7740,7870,7660,10070,5430,7750,7800.99,0.77,0,145,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,754,4.08,0.45,12,0.18,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,140744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7790,40,2,0.52,115468520,14793,100.97,7740,7870,7660,10070,5430,7750,7805.62,0.77,0,1023,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,760,4.12,0.45,12,0.15,1893.00,17284.00,9020,20241031,-13.64,6400,20240805,21.72,8150,-4.42,20250120,7050,10.50,20250203,9020,-13.64,20241031,6400,21.72,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,130746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,60,2,0.77,101334370,12981,88.60,7740,7870,7660,10070,5430,7750,7806.36,0.77,0,1285,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,761,4.13,0.45,12,0.13,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,120746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7830,80,2,1.03,86316370,11062,75.50,7740,7870,7660,10070,5430,7750,7802.96,0.77,0,1507,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,763,4.14,0.45,12,0.11,1893.00,17284.00,9020,20241031,-13.19,6400,20240805,22.34,8150,-3.93,20250120,7050,11.06,20250203,9020,-13.19,20241031,6400,22.34,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,110745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7850,100,2,1.29,51268890,6580,44.91,7740,7870,7660,10070,5430,7750,7791.62,0.77,0,1879,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,765,4.15,0.45,12,0.07,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,8150,-3.68,20250120,7050,11.35,20250203,9020,-12.97,20241031,6400,22.66,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,100742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,20,2,0.26,14316510,1858,12.68,7740,7770,7660,10070,5430,7750,7705.33,0.77,0,339,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,758,4.10,0.45,12,0.02,1893.00,17284.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N +20250307,090747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-20,5,-0.26,193600,25,0.17,7740,7750,7730,10070,5430,7750,7744.00,0.77,0,-13,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,754,4.08,0.45,12,0.00,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N 20250306,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,112406190,14551,54.47,7750,7790,7640,10070,5430,7750,7724.98,0.72,0,-4858,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,11,N,00,N 20250306,150739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,110749670,14337,53.66,7750,7790,7640,10070,5430,7750,7724.75,0.72,0,-4869,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N 20250306,140739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,103335450,13375,50.06,7750,7790,7640,10070,5430,7750,7726.01,0.72,0,-4652,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.14,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N diff --git a/111380/price/prices-20250301.csv b/111380/price/prices-20250301.csv index 22da06d477d8..71fccb675b76 100644 --- a/111380/price/prices-20250301.csv +++ b/111380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15480,-570,5,-3.55,121466220,7770,62.66,16290,16290,15450,20850,11240,16050,15632.72,0.55,0,-1647,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,949,3.91,0.72,12,0.13,3960.00,21533.00,27200,20240514,-43.09,14610,20241119,5.95,19140,-19.12,20250107,14960,3.48,20250211,27200,-43.09,20240514,14610,5.95,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,150747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15580,-470,5,-2.93,103631700,6618,53.37,16290,16290,15510,20850,11240,16050,15659.07,0.55,0,-1477,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,955,3.93,0.72,12,0.11,3960.00,21533.00,27200,20240514,-42.72,14610,20241119,6.64,19140,-18.60,20250107,14960,4.14,20250211,27200,-42.72,20240514,14610,6.64,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,140745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15570,-480,5,-2.99,72883200,4642,37.43,16290,16290,15550,20850,11240,16050,15700.82,0.55,0,-1237,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,954,3.93,0.72,12,0.08,3960.00,21533.00,27200,20240514,-42.76,14610,20241119,6.57,19140,-18.65,20250107,14960,4.08,20250211,27200,-42.76,20240514,14610,6.57,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,130746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15820,-230,5,-1.43,50990170,3241,26.13,16290,16290,15550,20850,11240,16050,15732.85,0.55,0,-351,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,969,3.99,0.73,12,0.05,3960.00,21533.00,27200,20240514,-41.84,14610,20241119,8.28,19140,-17.35,20250107,14960,5.75,20250211,27200,-41.84,20240514,14610,8.28,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,120746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15730,-320,5,-1.99,21678890,1363,10.99,16290,16290,15710,20850,11240,16050,15905.28,0.55,0,-1219,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,964,3.97,0.73,12,0.02,3960.00,21533.00,27200,20240514,-42.17,14610,20241119,7.67,19140,-17.82,20250107,14960,5.15,20250211,27200,-42.17,20240514,14610,7.67,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,110745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15840,-210,5,-1.31,19088180,1199,9.67,16290,16290,15840,20850,11240,16050,15920.08,0.55,0,-1110,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,971,4.00,0.74,12,0.02,3960.00,21533.00,27200,20240514,-41.76,14610,20241119,8.42,19140,-17.24,20250107,14960,5.88,20250211,27200,-41.76,20240514,14610,8.42,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,100742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15980,-70,5,-0.44,7878140,493,3.98,16290,16290,15840,20850,11240,16050,15980.00,0.55,0,-425,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,979,4.04,0.74,12,0.01,3960.00,21533.00,27200,20240514,-41.25,14610,20241119,9.38,19140,-16.51,20250107,14960,6.82,20250211,27200,-41.25,20240514,14610,9.38,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N +20250307,090748,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15990,-60,5,-0.37,3024140,189,1.52,16290,16290,15840,20850,11240,16050,16000.74,0.55,0,-124,16970,16510,16280,15820,15590,16395,15705,6,4800,100,11550,10,1,6128000,980,4.04,0.74,12,0.00,3960.00,21533.00,27200,20240514,-41.21,14610,20241119,9.45,19140,-16.46,20250107,14960,6.89,20250211,27200,-41.21,20240514,14610,9.45,20241119,1.10,N,111380,100,6 억,,33569,N,N,0,N,00,N 20250306,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16050,-600,5,-3.60,201446700,12401,182.99,16480,16740,16050,21600,11660,16650,16244.85,0.54,0,872,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,984,4.05,0.75,12,0.20,3960.00,21533.00,27200,20240514,-40.99,14610,20241119,9.86,19140,-16.14,20250107,14960,7.29,20250211,27200,-40.99,20240514,14610,9.86,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N 20250306,150740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16150,-500,5,-3.00,175589410,10793,159.26,16480,16740,16130,21600,11660,16650,16268.82,0.54,0,1943,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,990,4.08,0.75,12,0.18,3960.00,21533.00,27200,20240514,-40.62,14610,20241119,10.54,19140,-15.62,20250107,14960,7.95,20250211,27200,-40.62,20240514,14610,10.54,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N 20250306,140739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16320,-330,5,-1.98,159907670,9823,144.95,16480,16740,16140,21600,11660,16650,16278.90,0.54,0,2837,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1000,4.12,0.76,12,0.16,3960.00,21533.00,27200,20240514,-40.00,14610,20241119,11.70,19140,-14.73,20250107,14960,9.09,20250211,27200,-40.00,20240514,14610,11.70,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N diff --git a/111710/price/prices-20250301.csv b/111710/price/prices-20250301.csv index a6ae86204127..3a20cb24d862 100644 --- a/111710/price/prices-20250301.csv +++ b/111710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-50,5,-0.97,14853310,2914,281.00,5100,5130,5070,6700,3620,5160,5097.22,0.12,0,388,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1052,5.96,0.59,12,0.01,858.00,8730.00,6070,20240223,-15.82,4600,20240906,11.09,5470,-6.58,20250115,4910,4.07,20250204,5860,-12.80,20240312,4600,11.09,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,150747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-50,5,-0.97,14204350,2787,268.76,5100,5130,5070,6700,3620,5160,5096.65,0.12,0,414,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1052,5.96,0.59,12,0.01,858.00,8730.00,6070,20240223,-15.82,4600,20240906,11.09,5470,-6.58,20250115,4910,4.07,20250204,5860,-12.80,20240312,4600,11.09,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,140745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,-80,5,-1.55,12373480,2426,233.94,5100,5130,5070,6700,3620,5160,5100.36,0.12,0,315,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1046,5.92,0.58,12,0.01,858.00,8730.00,6070,20240223,-16.31,4600,20240906,10.43,5470,-7.13,20250115,4910,3.46,20250204,5860,-13.31,20240312,4600,10.43,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,130747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5130,-30,5,-0.58,7708940,1514,146.00,5100,5130,5070,6700,3620,5160,5091.77,0.12,0,334,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1056,5.98,0.59,12,0.01,858.00,8730.00,6070,20240223,-15.49,4600,20240906,11.52,5470,-6.22,20250115,4910,4.48,20250204,5860,-12.46,20240312,4600,11.52,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,120746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-50,5,-0.97,5689660,1120,108.00,5100,5130,5070,6700,3620,5160,5080.05,0.12,0,389,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1052,5.96,0.59,12,0.01,858.00,8730.00,6070,20240223,-15.82,4600,20240906,11.09,5470,-6.58,20250115,4910,4.07,20250204,5860,-12.80,20240312,4600,11.09,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,110745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5100,-60,5,-1.16,4886490,962,92.77,5100,5130,5070,6700,3620,5160,5079.51,0.12,0,387,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1050,5.94,0.58,12,0.00,858.00,8730.00,6070,20240223,-15.98,4600,20240906,10.87,5470,-6.76,20250115,4910,3.87,20250204,5860,-12.97,20240312,4600,10.87,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,100743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,-80,5,-1.55,4855910,956,92.19,5100,5130,5070,6700,3620,5160,5079.40,0.12,0,388,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1046,5.92,0.58,12,0.00,858.00,8730.00,6070,20240223,-16.31,4600,20240906,10.43,5470,-7.13,20250115,4910,3.46,20250204,5860,-13.31,20240312,4600,10.43,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N +20250307,090748,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,0,3,0.00,0,0,0.00,0,0,0,6700,3620,5160,0.00,0.12,0,0,5286,5222,5156,5092,5026,5190,5060,41,1540,200,3710,10,1,20588000,1062,6.01,0.59,12,0.00,858.00,8730.00,6070,20240223,-14.99,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,5860,-11.95,20240312,4600,12.17,20240906,0.25,N,111710,200,41 억,,23757,N,N,0,N,00,N 20250306,160741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-40,5,-0.77,5313790,1037,48.44,5200,5220,5090,6760,3640,5200,5124.19,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1062,6.01,0.59,12,0.01,858.00,8730.00,6070,20240222,-14.99,4600,20240906,12.17,5470,-5.67,20250115,4910,5.09,20250204,5860,-11.95,20240312,4600,12.17,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N 20250306,150740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,-110,5,-2.12,4761790,930,43.44,5200,5220,5090,6760,3640,5200,5120.20,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1048,5.93,0.58,12,0.00,858.00,8730.00,6070,20240222,-16.14,4600,20240906,10.65,5470,-6.95,20250115,4910,3.67,20250204,5860,-13.14,20240312,4600,10.65,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N 20250306,140739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5170,-30,5,-0.58,2690120,524,24.47,5200,5220,5090,6760,3640,5200,5133.82,0.10,0,-23,5346,5272,5196,5122,5046,5235,5085,41,1560,200,3740,10,1,20588000,1064,6.03,0.59,12,0.00,858.00,8730.00,6070,20240222,-14.83,4600,20240906,12.39,5470,-5.48,20250115,4910,5.30,20250204,5860,-11.77,20240312,4600,12.39,20240906,0.25,N,111710,200,41 억,,19780,N,N,0,N,00,N diff --git a/111770/price/prices-20250301.csv b/111770/price/prices-20250301.csv index 54b296e1190b..8c0968a75c6a 100644 --- a/111770/price/prices-20250301.csv +++ b/111770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160744,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46550,-50,5,-0.11,2284157425,48264,80.09,46850,48100,46250,60500,32650,46600,47326.47,29.37,0,-16503,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,20627,4.00,0.63,12,0.11,11644.00,73629.00,51400,20240223,-9.44,32100,20240529,45.02,48900,-4.81,20250304,38800,19.97,20250113,48900,-4.81,20250304,32100,45.02,20240529,0.05,N,111770,500,221 억,,13013084,N,N,90,N,00,N +20250307,150748,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46600,0,3,0.00,2118072725,44698,74.17,46850,48100,46250,60500,32650,46600,47386.40,29.37,0,-17321,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,20649,4.00,0.63,12,0.10,11644.00,73629.00,51400,20240223,-9.34,32100,20240529,45.17,48900,-4.70,20250304,38800,20.10,20250113,48900,-4.70,20250304,32100,45.17,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,140745,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47250,650,2,1.39,1753967475,36939,61.30,46850,48100,46250,60500,32650,46600,47482.95,29.37,0,-14765,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,20937,4.06,0.64,12,0.08,11644.00,73629.00,51400,20240223,-8.07,32100,20240529,47.20,48900,-3.37,20250304,38800,21.78,20250113,48900,-3.37,20250304,32100,47.20,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,130747,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47750,1150,2,2.47,1449343925,30527,50.66,46850,48100,46250,60500,32650,46600,47477.62,29.37,0,-12008,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,21159,4.10,0.65,12,0.07,11644.00,73629.00,51400,20240223,-7.10,32100,20240529,48.75,48900,-2.35,20250304,38800,23.07,20250113,48900,-2.35,20250304,32100,48.75,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,120747,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47800,1200,2,2.58,1137413225,23993,39.81,46850,48100,46250,60500,32650,46600,47406.25,29.37,0,-7616,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,21181,4.11,0.65,12,0.05,11644.00,73629.00,51400,20240223,-7.00,32100,20240529,48.91,48900,-2.25,20250304,38800,23.20,20250113,48900,-2.25,20250304,32100,48.91,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,110745,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47950,1350,2,2.90,861779275,18241,30.27,46850,48100,46250,60500,32650,46600,47244.29,29.37,0,-4529,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,21247,4.12,0.65,12,0.04,11644.00,73629.00,51400,20240223,-6.71,32100,20240529,49.38,48900,-1.94,20250304,38800,23.58,20250113,48900,-1.94,20250304,32100,49.38,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,100743,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47200,600,2,1.29,474121875,10086,16.74,46850,47700,46250,60500,32650,46600,47008.16,29.37,0,-1974,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,20915,4.05,0.64,12,0.02,11644.00,73629.00,51400,20240223,-8.17,32100,20240529,47.04,48900,-3.48,20250304,38800,21.65,20250113,48900,-3.48,20250304,32100,47.04,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N +20250307,090748,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46600,0,3,0.00,207286600,4411,7.32,46850,47700,46500,60500,32650,46600,46993.64,29.37,0,-983,48433,47516,46483,45566,44533,47000,45050,222,13900,500,35410,50,1,44311468,20649,4.00,0.63,12,0.01,11644.00,73629.00,51400,20240223,-9.34,32100,20240529,45.17,48900,-4.70,20250304,38800,20.10,20250113,48900,-4.70,20250304,32100,45.17,20240529,0.05,N,111770,500,221 억,,13013084,N,N,154,N,00,N 20250306,160741,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46600,-200,5,-0.43,2773588100,60248,104.88,46700,47400,45450,60800,32800,46800,46035.32,29.34,0,6767,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20649,4.00,0.63,12,0.14,11644.00,73629.00,51400,20240223,-9.34,32100,20240529,45.17,48900,-4.70,20250304,38800,20.10,20250113,48900,-4.70,20250304,32100,45.17,20240529,0.03,N,111770,500,221 억,,12999486,N,N,154,N,00,N 20250306,150740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46050,-750,5,-1.60,2510624000,54573,95.00,46700,47400,45450,60800,32800,46800,46004.85,29.34,0,6417,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20405,3.95,0.63,12,0.12,11644.00,73629.00,51400,20240223,-10.41,32100,20240529,43.46,48900,-5.83,20250304,38800,18.69,20250113,48900,-5.83,20250304,32100,43.46,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N 20250306,140740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46000,-800,5,-1.71,2126699700,46222,80.47,46700,47400,45450,60800,32800,46800,46010.52,29.34,0,4289,48066,47432,46866,46232,45666,47750,46550,222,14000,500,35560,50,1,44311468,20383,3.95,0.62,12,0.10,11644.00,73629.00,51400,20240223,-10.51,32100,20240529,43.30,48900,-5.93,20250304,38800,18.56,20250113,48900,-5.93,20250304,32100,43.30,20240529,0.03,N,111770,500,221 억,,12999486,N,N,392,N,00,N diff --git a/111870/price/prices-20250301.csv b/111870/price/prices-20250301.csv index 5eea78efe6f5..c7d207054ef5 100644 --- a/111870/price/prices-20250301.csv +++ b/111870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,150748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,140745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,130747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,120747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,110746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,100743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250307,090749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240223,0.00,8910,20240223,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240307,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250306,160742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240222,0.00,8910,20240222,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240306,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250306,150740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240222,0.00,8910,20240222,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240306,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250306,140740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240222,0.00,8910,20240222,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240306,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250301.csv b/112040/price/prices-20250301.csv index f7b6878bb307..25665aedc9e7 100644 --- a/112040/price/prices-20250301.csv +++ b/112040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160744,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31650,400,2,1.28,15926987600,499690,91.52,31600,33250,30950,40600,21900,31250,31873.89,6.93,0,11242,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,10745,-5.35,4.08,12,1.47,-5913.00,7761.00,80500,20240320,-60.68,29200,20240827,8.39,44600,-29.04,20250212,30650,3.26,20250306,80500,-60.68,20240320,29200,8.39,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,150748,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31600,350,2,1.12,15200941500,476807,87.33,31600,33250,30950,40600,21900,31250,31880.71,6.93,0,14403,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,10728,-5.34,4.07,12,1.40,-5913.00,7761.00,80500,20240320,-60.75,29200,20240827,8.22,44600,-29.15,20250212,30650,3.10,20250306,80500,-60.75,20240320,29200,8.22,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,140746,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31350,100,2,0.32,12181934925,380125,69.62,31600,33250,30950,40600,21900,31250,32047.19,6.93,0,-20742,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,10643,-5.30,4.04,12,1.12,-5913.00,7761.00,80500,20240320,-61.06,29200,20240827,7.36,44600,-29.71,20250212,30650,2.28,20250306,80500,-61.06,20240320,29200,7.36,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,130747,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32900,1650,2,5.28,7349449600,226603,41.50,31600,33250,31450,40600,21900,31250,32433.17,6.93,0,1746,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,11169,-5.56,4.24,12,0.67,-5913.00,7761.00,80500,20240320,-59.13,29200,20240827,12.67,44600,-26.23,20250212,30650,7.34,20250306,80500,-59.13,20240320,29200,12.67,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,120747,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32700,1450,2,4.64,6852715450,211501,38.74,31600,33250,31450,40600,21900,31250,32400.41,6.93,0,-2249,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,11101,-5.53,4.21,12,0.62,-5913.00,7761.00,80500,20240320,-59.38,29200,20240827,11.99,44600,-26.68,20250212,30650,6.69,20250306,80500,-59.38,20240320,29200,11.99,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,110746,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32850,1600,2,5.12,6044469775,186958,34.24,31600,33250,31450,40600,21900,31250,32330.65,6.93,0,-5444,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,11152,-5.56,4.23,12,0.55,-5913.00,7761.00,80500,20240320,-59.19,29200,20240827,12.50,44600,-26.35,20250212,30650,7.18,20250306,80500,-59.19,20240320,29200,12.50,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,100743,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32350,1100,2,3.52,4027803375,125490,22.98,31600,32700,31450,40600,21900,31250,32096.63,6.93,0,-2279,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,10982,-5.47,4.17,12,0.37,-5913.00,7761.00,80500,20240320,-59.81,29200,20240827,10.79,44600,-27.47,20250212,30650,5.55,20250306,80500,-59.81,20240320,29200,10.79,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N +20250307,090749,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32050,800,2,2.56,1219409200,38318,7.02,31600,32250,31450,40600,21900,31250,31823.45,6.93,0,-9911,34583,32916,31783,30116,28983,32350,29550,173,9350,500,22500,50,1,33948483,10880,-5.42,4.13,12,0.11,-5913.00,7761.00,80500,20240320,-60.19,29200,20240827,9.76,44600,-28.14,20250212,30650,4.57,20250306,80500,-60.19,20240320,29200,9.76,20240827,1.79,N,112040,500,172 억,,2353447,N,N,4,N,00,N 20250306,160742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31250,-2450,5,-7.27,16312357225,509424,133.45,32750,33450,30650,43800,23600,33700,32017.94,6.93,0,-16097,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10609,-5.28,4.03,12,1.50,-5913.00,7761.00,80500,20240320,-61.18,29200,20240827,7.02,44600,-29.93,20250212,30650,1.96,20250306,80500,-61.18,20240320,29200,7.02,20240827,1.90,N,112040,500,172 억,,2351996,N,N,4,N,00,N 20250306,150741,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30750,-2950,5,-8.75,15036173925,468294,122.67,32750,33450,30700,43800,23600,33700,32103.60,6.93,0,-19734,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10439,-5.20,3.96,12,1.38,-5913.00,7761.00,80500,20240320,-61.80,29200,20240827,5.31,44600,-31.05,20250212,30700,0.16,20250306,80500,-61.80,20240320,29200,5.31,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N 20250306,140740,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31950,-1750,5,-5.19,9784791925,300621,78.75,32750,33450,31850,43800,23600,33700,32543.18,6.93,0,-39034,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10847,-5.40,4.12,12,0.89,-5913.00,7761.00,80500,20240320,-60.31,29200,20240827,9.42,44600,-28.36,20250212,31850,0.31,20250306,80500,-60.31,20240320,29200,9.42,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N diff --git a/112190/price/prices-20250301.csv b/112190/price/prices-20250301.csv index 8ac71f0d7845..9d5b3b79940c 100644 --- a/112190/price/prices-20250301.csv +++ b/112190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160744,57,100.00,KONEX,,,N,N,N,N, ,N,1169,-117,5,-9.10,1221654,1094,15628.57,1299,1299,1102,1478,1094,1286,1116.69,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,83,3.31,0.21,12,0.02,353.00,5560.00,1833,20241230,-36.22,910,20241204,28.46,1750,-33.20,20250107,1011,15.63,20250116,1833,-36.22,20241230,910,28.46,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,150748,57,100.00,KONEX,,,N,N,N,N, ,N,1169,-117,5,-9.10,1221654,1094,15628.57,1299,1299,1102,1478,1094,1286,1116.69,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,83,3.31,0.21,12,0.02,353.00,5560.00,1833,20241230,-36.22,910,20241204,28.46,1750,-33.20,20250107,1011,15.63,20250116,1833,-36.22,20241230,910,28.46,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,140746,57,100.00,KONEX,,,N,N,N,N, ,N,1170,-116,5,-9.02,1214817,1088,15542.86,1299,1299,1102,1478,1094,1286,1116.56,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,83,3.31,0.21,12,0.02,353.00,5560.00,1833,20241230,-36.17,910,20241204,28.57,1750,-33.14,20250107,1011,15.73,20250116,1833,-36.17,20241230,910,28.57,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,130748,57,100.00,KONEX,,,N,N,N,N, ,N,1180,-106,5,-8.24,103642,87,1242.86,1299,1299,1102,1478,1094,1286,1191.29,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1833,20241230,-35.62,910,20241204,29.67,1750,-32.57,20250107,1011,16.72,20250116,1833,-35.62,20241230,910,29.67,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,120747,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-97,5,-7.54,91842,77,1100.00,1299,1299,1102,1478,1094,1286,1192.75,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,85,3.37,0.21,12,0.00,353.00,5560.00,1833,20241230,-35.13,910,20241204,30.66,1750,-32.06,20250107,1011,17.61,20250116,1833,-35.13,20241230,910,30.66,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,110746,57,100.00,KONEX,,,N,N,N,N, ,N,1110,-176,5,-13.69,10990,9,128.57,1299,1299,1102,1478,1094,1286,1221.11,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,79,3.14,0.20,12,0.00,353.00,5560.00,1833,20241230,-39.44,910,20241204,21.98,1750,-36.57,20250107,1011,9.79,20250116,1833,-39.44,20241230,910,21.98,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,100744,57,100.00,KONEX,,,N,N,N,N, ,N,1296,10,2,0.78,8690,7,100.00,1299,1299,1102,1478,1094,1286,1241.43,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.30,910,20241204,42.42,1750,-25.94,20250107,1011,28.19,20250116,1833,-29.30,20241230,910,42.42,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250307,090749,57,100.00,KONEX,,,N,N,N,N, ,N,1299,13,2,1.01,2598,2,28.57,1299,1299,1299,1478,1094,1286,1299.00,0.00,0,0,1421,1353,1232,1164,1043,1293,1104,36,192,500,790,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250306,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250306,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250306,140741,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250301.csv b/112290/price/prices-20250301.csv index 5677f8e340db..393f0b5252d0 100644 --- a/112290/price/prices-20250301.csv +++ b/112290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22300,-3150,5,-12.38,19554155575,824422,30.06,24150,24800,22050,33050,17850,25450,23721.98,0.63,0,-2940,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2255,-37.23,3.73,12,8.15,-599.00,5982.00,36700,20240503,-39.24,11000,20241209,102.73,30700,-27.36,20250211,12900,72.87,20250102,36700,-39.24,20240503,11000,102.73,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,-3200,5,-12.57,19013969950,800201,29.18,24150,24800,22050,33050,17850,25450,23761.32,0.63,0,-1514,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2250,-37.15,3.72,12,7.91,-599.00,5982.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,36700,-39.37,20240503,11000,102.27,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23000,-2450,5,-9.63,16612103750,693985,25.31,24150,24800,23000,33050,17850,25450,23937.09,0.63,0,277,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2325,-38.40,3.84,12,6.86,-599.00,5982.00,36700,20240503,-37.33,11000,20241209,109.09,30700,-25.08,20250211,12900,78.29,20250102,36700,-37.33,20240503,11000,109.09,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,130748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-1900,5,-7.47,15648045775,652512,23.79,24150,24800,23000,33050,17850,25450,23981.05,0.63,0,5246,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2381,-39.32,3.94,12,6.45,-599.00,5982.00,36700,20240503,-35.83,11000,20241209,114.09,30700,-23.29,20250211,12900,82.56,20250102,36700,-35.83,20240503,11000,114.09,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,-2300,5,-9.04,15128161775,630247,22.98,24150,24800,23000,33050,17850,25450,24003.36,0.63,0,7078,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2341,-38.65,3.87,12,6.23,-599.00,5982.00,36700,20240503,-36.92,11000,20241209,110.45,30700,-24.59,20250211,12900,79.46,20250102,36700,-36.92,20240503,11000,110.45,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,-1750,5,-6.88,12928236975,536027,19.55,24150,24800,23600,33050,17850,25450,24118.43,0.63,0,13215,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2396,-39.57,3.96,12,5.30,-599.00,5982.00,36700,20240503,-35.42,11000,20241209,115.45,30700,-22.80,20250211,12900,83.72,20250102,36700,-35.42,20240503,11000,115.45,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24300,-1150,5,-4.52,10247098375,424699,15.49,24150,24800,23600,33050,17850,25450,24127.65,0.63,0,24832,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2457,-40.57,4.06,12,4.20,-599.00,5982.00,36700,20240503,-33.79,11000,20241209,120.91,30700,-20.85,20250211,12900,88.37,20250102,36700,-33.79,20240503,11000,120.91,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N +20250307,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24200,-1250,5,-4.91,4378740875,179964,6.56,24150,24800,24000,33050,17850,25450,24330.69,0.63,0,23745,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2447,-40.40,4.05,12,1.78,-599.00,5982.00,36700,20240503,-34.06,11000,20241209,120.00,30700,-21.17,20250211,12900,87.60,20250102,36700,-34.06,20240503,11000,120.00,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N 20250306,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25450,3800,2,17.55,65870841400,2642635,1961.50,22250,26950,20800,28100,15200,21650,24922.63,1.59,0,-95517,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2573,-42.49,4.25,12,26.14,-599.00,5982.00,36700,20240503,-30.65,11000,20241209,131.36,30700,-17.10,20250211,12900,97.29,20250102,36700,-30.65,20240503,11000,131.36,20241209,3.86,N,112290,1000,102 억,,160429,N,N,2,N,00,N 20250306,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,2600,2,12.01,54751071975,2199191,1632.36,22250,26950,20800,28100,15200,21650,24896.01,1.59,0,-76697,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2452,-40.48,4.05,12,21.75,-599.00,5982.00,36700,20240503,-33.92,11000,20241209,120.45,30700,-21.01,20250211,12900,87.98,20250102,36700,-33.92,20240503,11000,120.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N 20250306,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-700,5,-3.23,2804084775,131737,97.78,22250,22300,20800,28100,15200,21650,21285.48,1.59,0,-14571,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2118,-34.97,3.50,12,1.30,-599.00,5982.00,36700,20240503,-42.92,11000,20241209,90.45,30700,-31.76,20250211,12900,62.40,20250102,36700,-42.92,20240503,11000,90.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N diff --git a/112610/price/prices-20250301.csv b/112610/price/prices-20250301.csv index 179b8731907a..6ff3f83c8084 100644 --- a/112610/price/prices-20250301.csv +++ b/112610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160745,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36200,800,2,2.26,13666385500,380503,57.02,35250,36550,34750,46000,24800,35400,35916.24,13.28,0,22899,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15266,76.86,1.62,12,0.90,471.00,22277.00,73500,20240924,-50.75,34750,20250307,4.17,45750,-20.87,20250106,34750,4.17,20250307,73500,-50.75,20240924,34750,4.17,20250307,1.90,N,112610,500,210 억,,5601875,N,N,1509,N,00,N +20250307,150749,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36400,1000,2,2.82,13029095475,362939,54.39,35250,36550,34750,46000,24800,35400,35898.90,13.28,0,24817,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15350,77.28,1.63,12,0.86,471.00,22277.00,73500,20240924,-50.48,34750,20250307,4.75,45750,-20.44,20250106,34750,4.75,20250307,73500,-50.48,20240924,34750,4.75,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,140747,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36450,1050,2,2.97,11519255775,321355,48.16,35250,36550,34750,46000,24800,35400,35845.93,13.28,0,32673,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15371,77.39,1.64,12,0.76,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,130748,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36300,900,2,2.54,9668661000,270555,40.54,35250,36400,34750,46000,24800,35400,35736.43,13.28,0,29585,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15308,77.07,1.63,12,0.64,471.00,22277.00,73500,20240924,-50.61,34750,20250307,4.46,45750,-20.66,20250106,34750,4.46,20250307,73500,-50.61,20240924,34750,4.46,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,120748,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36100,700,2,1.98,8221027725,230440,34.53,35250,36400,34750,46000,24800,35400,35675.39,13.28,0,26723,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15224,76.65,1.62,12,0.55,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,110747,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36100,700,2,1.98,6690312025,188186,28.20,35250,36400,34750,46000,24800,35400,35551.62,13.28,0,19785,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15224,76.65,1.62,12,0.45,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,100744,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35600,200,2,0.56,3522980475,100082,15.00,35250,35650,34750,46000,24800,35400,35200.88,13.28,0,-792,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15013,75.58,1.60,12,0.24,471.00,22277.00,73500,20240924,-51.56,34750,20250307,2.45,45750,-22.19,20250106,34750,2.45,20250307,73500,-51.56,20240924,34750,2.45,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N +20250307,090750,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34900,-500,5,-1.41,821087825,23464,3.52,35250,35250,34800,46000,24800,35400,34992.99,13.28,0,-3092,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,14718,74.10,1.57,12,0.06,471.00,22277.00,73500,20240924,-52.52,34800,20250307,0.29,45750,-23.72,20250106,34800,0.29,20250307,73500,-52.52,20240924,34800,0.29,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N 20250306,160743,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35400,-1850,5,-4.97,23832909775,663441,53.43,37550,37700,35300,48400,26100,37250,35920.99,13.27,0,-10317,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14929,75.16,1.59,12,1.57,471.00,22277.00,73500,20240924,-51.84,35300,20250306,0.28,45750,-22.62,20250106,35300,0.28,20250306,73500,-51.84,20240924,35300,0.28,20250306,1.90,N,112610,500,210 억,,5594548,N,N,37427,N,00,N 20250306,150742,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35350,-1900,5,-5.10,21962817225,610555,49.17,37550,37700,35350,48400,26100,37250,35969.45,13.27,0,-12963,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14908,75.05,1.59,12,1.45,471.00,22277.00,73500,20240924,-51.90,35350,20250306,0.00,45750,-22.73,20250106,35350,0.00,20250306,73500,-51.90,20240924,35350,0.00,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N 20250306,140741,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35450,-1800,5,-4.83,18758323300,520017,41.88,37550,37700,35350,48400,26100,37250,36069.88,13.27,0,-6511,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14950,75.27,1.59,12,1.23,471.00,22277.00,73500,20240924,-51.77,35350,20250306,0.28,45750,-22.51,20250106,35350,0.28,20250306,73500,-51.77,20240924,35350,0.28,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N diff --git a/113810/price/prices-20250301.csv b/113810/price/prices-20250301.csv index 674c2d4b51c9..189e3ff9ac44 100644 --- a/113810/price/prices-20250301.csv +++ b/113810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-310,5,-12.35,11626829974,5162549,246.01,2540,2570,2000,3260,1760,2510,2252.38,2.31,0,-29803,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,718,24.18,4.07,12,15.82,91.00,541.00,2600,20250219,-15.38,549,20241205,300.73,2600,-15.38,20250219,1179,86.60,20250121,2600,-15.38,20250219,549,300.73,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-305,5,-12.15,10662801754,4725549,225.19,2540,2570,2000,3260,1760,2510,2256.31,2.31,0,42763,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,719,24.23,4.08,12,14.48,91.00,541.00,2600,20250219,-15.19,549,20241205,301.64,2600,-15.19,20250219,1179,87.02,20250121,2600,-15.19,20250219,549,301.64,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2120,-390,5,-15.54,6002760862,2585035,123.18,2540,2570,2000,3260,1760,2510,2321.97,2.31,0,-35750,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,692,23.30,3.92,12,7.92,91.00,541.00,2600,20250219,-18.46,549,20241205,286.16,2600,-18.46,20250219,1179,79.81,20250121,2600,-18.46,20250219,549,286.16,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-35,5,-1.39,2958826830,1193476,56.87,2540,2570,2400,3260,1760,2510,2479.12,2.31,0,-195884,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,808,27.20,4.57,12,3.66,91.00,541.00,2600,20250219,-4.81,549,20241205,350.82,2600,-4.81,20250219,1179,109.92,20250121,2600,-4.81,20250219,549,350.82,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,120748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-65,5,-2.59,2591914199,1044678,49.78,2540,2570,2400,3260,1760,2510,2481.01,2.31,0,-208703,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,798,26.87,4.52,12,3.20,91.00,541.00,2600,20250219,-5.96,549,20241205,345.36,2600,-5.96,20250219,1179,107.38,20250121,2600,-5.96,20250219,549,345.36,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-30,5,-1.20,1886774550,754526,35.96,2540,2570,2460,3260,1760,2510,2500.58,2.31,0,-153724,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,809,27.25,4.58,12,2.31,91.00,541.00,2600,20250219,-4.62,549,20241205,351.73,2600,-4.62,20250219,1179,110.35,20250121,2600,-4.62,20250219,549,351.73,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,100745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,0,3,0.00,1561945465,624106,29.74,2540,2570,2460,3260,1760,2510,2502.67,2.31,0,-125829,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,819,27.58,4.64,12,1.91,91.00,541.00,2600,20250219,-3.46,549,20241205,357.19,2600,-3.46,20250219,1179,112.89,20250121,2600,-3.46,20250219,549,357.19,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N +20250307,090750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-20,5,-0.80,645916456,256978,12.25,2540,2570,2465,3260,1760,2510,2513.54,2.31,0,-116471,2650,2580,2485,2415,2320,2615,2450,163,750,500,1500,5,1,32628051,812,27.36,4.60,12,0.79,91.00,541.00,2600,20250219,-4.23,549,20241205,353.55,2600,-4.23,20250219,1179,111.20,20250121,2600,-4.23,20250219,549,353.55,20241205,0.04,N,113810,500,163 억,,752473,N,N,0,N,00,N 20250306,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,45,2,1.83,5065374538,2044573,113.38,2420,2555,2390,3200,1730,2465,2477.46,2.69,0,-122627,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,819,27.58,4.64,12,6.27,91.00,541.00,2600,20250219,-3.46,549,20241205,357.19,2600,-3.46,20250219,1179,112.89,20250121,2600,-3.46,20250219,549,357.19,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N 20250306,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,60,2,2.43,4466396733,1806822,100.20,2420,2555,2390,3200,1730,2465,2471.96,2.69,0,-95682,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,824,27.75,4.67,12,5.54,91.00,541.00,2600,20250219,-2.88,549,20241205,359.93,2600,-2.88,20250219,1179,114.16,20250121,2600,-2.88,20250219,549,359.93,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N 20250306,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,40,2,1.62,3918289646,1587936,88.06,2420,2555,2390,3200,1730,2465,2467.54,2.69,0,-138080,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,817,27.53,4.63,12,4.87,91.00,541.00,2600,20250219,-3.65,549,20241205,356.28,2600,-3.65,20250219,1179,112.47,20250121,2600,-3.65,20250219,549,356.28,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N diff --git a/114090/price/prices-20250301.csv b/114090/price/prices-20250301.csv index 50a4a6ce1b5e..9a99f4f6da65 100644 --- a/114090/price/prices-20250301.csv +++ b/114090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160746,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11310,90,2,0.80,1715284195,151055,304.76,11300,11500,11120,14580,7860,11220,11355.37,11.28,0,33013,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,6996,15.95,1.70,12,0.24,709.00,6658.00,14380,20240430,-21.35,10180,20241115,11.10,12100,-6.53,20250204,10910,3.67,20250102,14380,-21.35,20240430,10180,11.10,20241115,0.54,N,114090,500,309 억,,6980222,N,N,106,N,00,N +20250307,150749,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11310,90,2,0.80,1640828865,144467,291.46,11300,11500,11120,14580,7860,11220,11357.81,11.28,0,33790,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,6996,15.95,1.70,12,0.23,709.00,6658.00,14380,20240430,-21.35,10180,20241115,11.10,12100,-6.53,20250204,10910,3.67,20250102,14380,-21.35,20240430,10180,11.10,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,140747,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11360,140,2,1.25,1211993625,106597,215.06,11300,11500,11120,14580,7860,11220,11369.87,11.28,0,30388,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,7027,16.02,1.71,12,0.17,709.00,6658.00,14380,20240430,-21.00,10180,20241115,11.59,12100,-6.12,20250204,10910,4.12,20250102,14380,-21.00,20240430,10180,11.59,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,130749,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11410,190,2,1.69,942261275,82972,167.40,11300,11500,11120,14580,7860,11220,11356.38,11.28,0,34185,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,7058,16.09,1.71,12,0.13,709.00,6658.00,14380,20240430,-20.65,10180,20241115,12.08,12100,-5.70,20250204,10910,4.58,20250102,14380,-20.65,20240430,10180,12.08,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,120748,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11445,225,2,2.01,800285070,70513,142.26,11300,11500,11120,14580,7860,11220,11349.47,11.28,0,31266,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,7079,16.14,1.72,12,0.11,709.00,6658.00,14380,20240430,-20.41,10180,20241115,12.43,12100,-5.41,20250204,10910,4.90,20250102,14380,-20.41,20240430,10180,12.43,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,110747,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11370,150,2,1.34,683945075,60305,121.67,11300,11500,11120,14580,7860,11220,11341.43,11.28,0,27667,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,7033,16.04,1.71,12,0.10,709.00,6658.00,14380,20240430,-20.93,10180,20241115,11.69,12100,-6.03,20250204,10910,4.22,20250102,14380,-20.93,20240430,10180,11.69,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,100745,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11300,80,2,0.71,225146970,20059,40.47,11300,11320,11120,14580,7860,11220,11224.24,11.28,0,5502,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,6990,15.94,1.70,12,0.03,709.00,6658.00,14380,20240430,-21.42,10180,20241115,11.00,12100,-6.61,20250204,10910,3.57,20250102,14380,-21.42,20240430,10180,11.00,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N +20250307,090750,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11160,-60,5,-0.53,12354530,1104,2.23,11300,11300,11120,14580,7860,11220,11190.70,11.28,0,-303,11340,11280,11200,11140,11060,11310,11170,309,3360,500,8300,10,1,61855670,6903,15.74,1.68,12,0.00,709.00,6658.00,14380,20240430,-22.39,10180,20241115,9.63,12100,-7.77,20250204,10910,2.29,20250102,14380,-22.39,20240430,10180,9.63,20241115,0.54,N,114090,500,309 억,,6980222,N,N,355,N,00,N 20250306,160743,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11220,40,2,0.36,552912480,49386,79.04,11170,11260,11120,14530,7830,11180,11195.72,11.26,0,16627,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6940,15.83,1.69,12,0.08,709.00,6658.00,14380,20240430,-21.97,10180,20241115,10.22,12100,-7.27,20250204,10910,2.84,20250102,14380,-21.97,20240430,10180,10.22,20241115,0.52,N,114090,500,309 억,,6964941,N,N,355,N,00,N 20250306,150742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11190,10,2,0.09,493194260,44062,70.51,11170,11260,11120,14530,7830,11180,11193.19,11.26,0,14039,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6922,15.78,1.68,12,0.07,709.00,6658.00,14380,20240430,-22.18,10180,20241115,9.92,12100,-7.52,20250204,10910,2.57,20250102,14380,-22.18,20240430,10180,9.92,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N 20250306,140742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11190,10,2,0.09,431275030,38527,61.66,11170,11260,11120,14530,7830,11180,11194.10,11.26,0,13211,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6922,15.78,1.68,12,0.06,709.00,6658.00,14380,20240430,-22.18,10180,20241115,9.92,12100,-7.52,20250204,10910,2.57,20250102,14380,-22.18,20240430,10180,9.92,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N diff --git a/114190/price/prices-20250301.csv b/114190/price/prices-20250301.csv index dd872030a786..61944bed9e6b 100644 --- a/114190/price/prices-20250301.csv +++ b/114190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160746,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8220,-100,5,-1.20,1147148170,137912,59.70,8320,8490,8190,10810,5830,8320,8317.99,0.76,0,-9449,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2147,48.93,5.50,12,0.53,168.00,1494.00,22800,20240614,-63.95,8190,20250307,0.37,10930,-24.79,20250204,8190,0.37,20250307,22800,-63.95,20240614,8190,0.37,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,150750,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8200,-120,5,-1.44,1090031560,130965,56.69,8320,8490,8190,10810,5830,8320,8323.08,0.76,0,-9561,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2142,48.81,5.49,12,0.50,168.00,1494.00,22800,20240614,-64.04,8190,20250307,0.12,10930,-24.98,20250204,8190,0.12,20250307,22800,-64.04,20240614,8190,0.12,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,140747,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8240,-80,5,-0.96,915487865,109736,47.50,8320,8490,8230,10810,5830,8320,8342.64,0.76,0,-8842,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2153,49.05,5.52,12,0.42,168.00,1494.00,22800,20240614,-63.86,8230,20250307,0.12,10930,-24.61,20250204,8230,0.12,20250307,22800,-63.86,20240614,8230,0.12,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,130749,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8340,20,2,0.24,765569815,91631,39.67,8320,8490,8250,10810,5830,8320,8354.92,0.76,0,-2048,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2179,49.64,5.58,12,0.35,168.00,1494.00,22800,20240614,-63.42,8250,20250307,1.09,10930,-23.70,20250204,8250,1.09,20250307,22800,-63.42,20240614,8250,1.09,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,120749,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8340,20,2,0.24,643300580,76915,33.29,8320,8490,8250,10810,5830,8320,8363.79,0.76,0,-5374,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2179,49.64,5.58,12,0.29,168.00,1494.00,22800,20240614,-63.42,8250,20250307,1.09,10930,-23.70,20250204,8250,1.09,20250307,22800,-63.42,20240614,8250,1.09,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,110748,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8350,30,2,0.36,572533335,68409,29.61,8320,8490,8250,10810,5830,8320,8369.27,0.76,0,-2557,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2181,49.70,5.59,12,0.26,168.00,1494.00,22800,20240614,-63.38,8250,20250307,1.21,10930,-23.60,20250204,8250,1.21,20250307,22800,-63.38,20240614,8250,1.21,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,100745,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8370,50,2,0.60,402409765,48055,20.80,8320,8490,8250,10810,5830,8320,8373.94,0.76,0,-4337,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2186,49.82,5.60,12,0.18,168.00,1494.00,22800,20240614,-63.29,8250,20250307,1.45,10930,-23.42,20250204,8250,1.45,20250307,22800,-63.29,20240614,8250,1.45,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N +20250307,090750,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8320,0,3,0.00,56674440,6827,2.96,8320,8390,8250,10810,5830,8320,8301.51,0.76,0,-566,9053,8686,8503,8136,7953,8595,8045,131,2490,500,5990,10,1,26123038,2173,49.52,5.57,12,0.03,168.00,1494.00,22800,20240614,-63.51,8250,20250307,0.85,10930,-23.88,20250204,8250,0.85,20250307,22800,-63.51,20240614,8250,0.85,20250307,2.43,N,114190,500,130 억,,199775,N,N,4,N,00,N 20250306,160744,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8320,-360,5,-4.15,1964978615,229159,147.55,8720,8870,8320,11280,6080,8680,8575.57,0.87,0,-26148,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2173,49.52,5.57,12,0.88,168.00,1494.00,22800,20240614,-63.51,8320,20250306,0.00,10930,-23.88,20250204,8320,0.00,20250306,22800,-63.51,20240614,8320,0.00,20250306,2.51,N,114190,500,130 억,,225995,N,N,4,N,00,N 20250306,150742,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8380,-300,5,-3.46,1766386460,205357,132.23,8720,8870,8350,11280,6080,8680,8601.54,0.87,0,-22266,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2189,49.88,5.61,12,0.79,168.00,1494.00,22800,20240614,-63.25,8350,20250306,0.36,10930,-23.33,20250204,8350,0.36,20250306,22800,-63.25,20240614,8350,0.36,20250306,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N 20250306,140742,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,8520,-160,5,-1.84,1367401870,158088,101.79,8720,8870,8470,11280,6080,8680,8649.62,0.87,0,-16874,8860,8770,8670,8580,8480,8815,8625,131,2600,500,6240,10,1,26123038,2226,50.71,5.70,12,0.61,168.00,1494.00,22800,20240614,-62.63,8470,20250306,0.59,10930,-22.05,20250204,8470,0.59,20250306,22800,-62.63,20240614,8470,0.59,20250306,2.51,N,114190,500,130 억,,225995,N,N,0,N,00,N diff --git a/114450/price/prices-20250301.csv b/114450/price/prices-20250301.csv index d64c876f6c83..cbe0c0be91a9 100644 --- a/114450/price/prices-20250301.csv +++ b/114450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,21,2,1.24,31012482,18335,96.78,1676,1730,1673,2190,1182,1688,1691.44,1.33,0,130,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,342,-2.09,0.94,12,0.09,-818.00,1816.00,4545,20240816,-62.40,1452,20241209,17.70,2075,-17.64,20250108,1587,7.69,20250102,4545,-62.40,20240816,1452,17.70,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,7,2,0.41,23805543,14063,74.23,1676,1730,1673,2190,1182,1688,1692.78,1.33,0,606,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,339,-2.07,0.93,12,0.07,-818.00,1816.00,4545,20240816,-62.71,1452,20241209,16.74,2075,-18.31,20250108,1587,6.81,20250102,4545,-62.71,20240816,1452,16.74,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,140748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,21,2,1.24,18879950,11147,58.84,1676,1730,1673,2190,1182,1688,1693.72,1.33,0,671,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,342,-2.09,0.94,12,0.06,-818.00,1816.00,4545,20240816,-62.40,1452,20241209,17.70,2075,-17.64,20250108,1587,7.69,20250102,4545,-62.40,20240816,1452,17.70,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,5,2,0.30,11354367,6705,35.39,1676,1730,1673,2190,1182,1688,1693.42,1.33,0,14,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,339,-2.07,0.93,12,0.03,-818.00,1816.00,4545,20240816,-62.75,1452,20241209,16.60,2075,-18.41,20250108,1587,6.68,20250102,4545,-62.75,20240816,1452,16.60,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,4,2,0.24,10669216,6300,33.25,1676,1730,1673,2190,1182,1688,1693.53,1.33,0,-16,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,338,-2.07,0.93,12,0.03,-818.00,1816.00,4545,20240816,-62.77,1452,20241209,16.53,2075,-18.46,20250108,1587,6.62,20250102,4545,-62.77,20240816,1452,16.53,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,110748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1707,19,2,1.13,9501328,5620,29.66,1676,1730,1673,2190,1182,1688,1690.63,1.33,0,-1,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,341,-2.09,0.94,12,0.03,-818.00,1816.00,4545,20240816,-62.44,1452,20241209,17.56,2075,-17.73,20250108,1587,7.56,20250102,4545,-62.44,20240816,1452,17.56,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,100745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,1,2,0.06,5178165,3077,16.24,1676,1707,1673,2190,1182,1688,1682.86,1.33,0,3,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,338,-2.06,0.93,12,0.02,-818.00,1816.00,4545,20240816,-62.84,1452,20241209,16.32,2075,-18.60,20250108,1587,6.43,20250102,4545,-62.84,20240816,1452,16.32,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N +20250307,090751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1675,-13,5,-0.77,906294,540,2.85,1676,1680,1675,2190,1182,1688,1678.32,1.33,0,-520,1746,1716,1700,1670,1654,1709,1663,100,502,500,1010,1,1,20000000,335,-2.05,0.92,12,0.00,-818.00,1816.00,4545,20240816,-63.15,1452,20241209,15.36,2075,-19.28,20250108,1587,5.55,20250102,4545,-63.15,20240816,1452,15.36,20241209,0.03,N,114450,500,100 억,,266853,N,N,0,N,00,N 20250306,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,-37,5,-2.14,31714040,18694,70.35,1730,1730,1684,2240,1208,1725,1696.48,1.35,0,-3347,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,338,-2.06,0.93,12,0.09,-818.00,1816.00,4545,20240816,-62.86,1452,20241209,16.25,2075,-18.65,20250108,1587,6.36,20250102,4545,-62.86,20240816,1452,16.25,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N 20250306,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-38,5,-2.20,31028773,18288,68.83,1730,1730,1684,2240,1208,1725,1696.67,1.35,0,-3092,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,337,-2.06,0.93,12,0.09,-818.00,1816.00,4545,20240816,-62.88,1452,20241209,16.18,2075,-18.70,20250108,1587,6.30,20250102,4545,-62.88,20240816,1452,16.18,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N 20250306,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-35,5,-2.03,22030396,12955,48.76,1730,1730,1686,2240,1208,1725,1700.53,1.35,0,-2352,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,338,-2.07,0.93,12,0.06,-818.00,1816.00,4545,20240816,-62.82,1452,20241209,16.39,2075,-18.55,20250108,1587,6.49,20250102,4545,-62.82,20240816,1452,16.39,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N diff --git a/114630/price/prices-20250301.csv b/114630/price/prices-20250301.csv index 79b3b01f65ca..9610671675ff 100644 --- a/114630/price/prices-20250301.csv +++ b/114630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-8,5,-1.54,174332857,343535,386.76,518,522,498,674,364,519,507.45,5.18,0,-7597,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,397,4.26,0.30,12,0.44,120.00,1726.00,795,20240304,-35.72,471,20241210,8.49,542,-5.72,20250227,498,2.61,20250307,795,-35.72,20240319,471,8.49,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,505,-14,5,-2.70,167601963,330339,371.91,518,522,498,674,364,519,507.36,5.18,0,-1410,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,393,4.21,0.29,12,0.42,120.00,1726.00,795,20240304,-36.48,471,20241210,7.22,542,-6.83,20250227,498,1.41,20250307,795,-36.48,20240319,471,7.22,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,-4,5,-0.77,55116273,107378,120.89,518,522,510,674,364,519,513.29,5.18,0,-4919,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,400,4.29,0.30,12,0.14,120.00,1726.00,795,20240304,-35.22,471,20241210,9.34,542,-4.98,20250227,500,3.00,20250122,795,-35.22,20240319,471,9.34,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,-5,5,-0.96,49689063,96826,109.01,518,522,510,674,364,519,513.18,5.18,0,-3393,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,400,4.28,0.30,12,0.12,120.00,1726.00,795,20240304,-35.35,471,20241210,9.13,542,-5.17,20250227,500,2.80,20250122,795,-35.35,20240319,471,9.13,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-3,5,-0.58,36568822,71234,80.20,518,522,510,674,364,519,513.36,5.18,0,-1917,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,401,4.30,0.30,12,0.09,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,542,-4.80,20250227,500,3.20,20250122,795,-35.09,20240319,471,9.55,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,0,3,0.00,8227415,15924,17.93,518,522,514,674,364,519,516.67,5.18,0,-53,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.02,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,100746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,2,2,0.39,3203522,6186,6.96,518,522,514,674,364,519,517.87,5.18,0,50,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,405,4.34,0.30,12,0.01,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,542,-3.87,20250227,500,4.20,20250122,795,-34.47,20240319,471,10.62,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N +20250307,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,-5,5,-0.96,5172,10,0.01,518,518,514,674,364,519,517.20,5.18,0,0,525,521,518,514,511,520,513,390,155,500,380,1,1,77757548,400,4.28,0.30,12,0.00,120.00,1726.00,795,20240304,-35.35,471,20241210,9.13,542,-5.17,20250227,500,2.80,20250122,795,-35.35,20240319,471,9.13,20241210,1.78,N,114630,500,389 억,,4029619,N,N,0,N,00,N 20250306,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-4,5,-0.76,45945361,88823,98.20,522,522,515,679,367,523,517.27,5.19,0,-4721,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.11,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N 20250306,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-6,5,-1.15,38912423,75200,83.14,522,522,515,679,367,523,517.45,5.19,0,-2481,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,402,4.31,0.30,12,0.10,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,542,-4.61,20250227,500,3.40,20250122,795,-34.97,20240319,471,9.77,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N 20250306,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-3,5,-0.57,31616586,61103,67.56,522,522,515,679,367,523,517.43,5.19,0,-2660,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.08,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,542,-4.06,20250227,500,4.00,20250122,795,-34.59,20240319,471,10.40,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N diff --git a/114810/price/prices-20250301.csv b/114810/price/prices-20250301.csv index 0f4c9ba9fe81..90e2dd36ad2f 100644 --- a/114810/price/prices-20250301.csv +++ b/114810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,-10,5,-0.15,862622450,125733,85.61,6820,7080,6750,8860,4780,6820,6860.84,3.56,0,7985,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1983,93.29,1.23,12,0.43,73.00,5531.00,15360,20240402,-55.66,5350,20241206,27.29,8330,-18.25,20250218,5810,17.21,20250203,15360,-55.66,20240402,5350,27.29,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,150750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6790,-30,5,-0.44,851812700,124144,84.52,6820,7080,6750,8860,4780,6820,6861.49,3.56,0,8295,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1977,93.01,1.23,12,0.43,73.00,5531.00,15360,20240402,-55.79,5350,20241206,26.92,8330,-18.49,20250218,5810,16.87,20250203,15360,-55.79,20240402,5350,26.92,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,140748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6790,-30,5,-0.44,661100800,96044,65.39,6820,7080,6760,8860,4780,6820,6883.31,3.56,0,11036,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1977,93.01,1.23,12,0.33,73.00,5531.00,15360,20240402,-55.79,5350,20241206,26.92,8330,-18.49,20250218,5810,16.87,20250203,15360,-55.79,20240402,5350,26.92,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,130750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6830,10,2,0.15,609345480,88450,60.22,6820,7080,6760,8860,4780,6820,6889.15,3.56,0,15256,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1988,93.56,1.23,12,0.30,73.00,5531.00,15360,20240402,-55.53,5350,20241206,27.66,8330,-18.01,20250218,5810,17.56,20250203,15360,-55.53,20240402,5350,27.66,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,120749,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,-10,5,-0.15,490654690,71010,48.35,6820,7080,6770,8860,4780,6820,6909.66,3.56,0,12397,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1983,93.29,1.23,12,0.24,73.00,5531.00,15360,20240402,-55.66,5350,20241206,27.29,8330,-18.25,20250218,5810,17.21,20250203,15360,-55.66,20240402,5350,27.29,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,110748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6910,90,2,1.32,262944190,37639,25.63,6820,7080,6770,8860,4780,6820,6985.95,3.56,0,8526,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,2012,94.66,1.25,12,0.13,73.00,5531.00,15360,20240402,-55.01,5350,20241206,29.16,8330,-17.05,20250218,5810,18.93,20250203,15360,-55.01,20240402,5350,29.16,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,100746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,200,2,2.93,189088130,27079,18.44,6820,7080,6770,8860,4780,6820,6982.83,3.56,0,11798,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,2044,96.16,1.27,12,0.09,73.00,5531.00,15360,20240402,-54.30,5350,20241206,31.21,8330,-15.73,20250218,5810,20.83,20250203,15360,-54.30,20240402,5350,31.21,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N +20250307,090751,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6850,30,2,0.44,9231630,1351,0.92,6820,6850,6770,8860,4780,6820,6833.18,3.56,0,-705,7280,7050,6900,6670,6520,6975,6595,147,2040,500,4500,10,1,29113174,1994,93.84,1.24,12,0.00,73.00,5531.00,15360,20240402,-55.40,5350,20241206,28.04,8330,-17.77,20250218,5810,17.90,20250203,15360,-55.40,20240402,5350,28.04,20241206,1.27,N,114810,500,146 억,,1035398,N,N,0,N,00,N 20250306,160744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6820,-210,5,-2.99,1008241940,146872,79.76,7030,7130,6750,9130,4930,7030,6864.77,3.59,0,-19260,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1986,93.42,1.23,12,0.50,73.00,5531.00,15360,20240402,-55.60,5350,20241206,27.48,8330,-18.13,20250218,5810,17.38,20250203,15360,-55.60,20240402,5350,27.48,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N 20250306,150743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6820,-210,5,-2.99,975301780,142042,77.14,7030,7130,6750,9130,4930,7030,6866.29,3.59,0,-18521,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1986,93.42,1.23,12,0.49,73.00,5531.00,15360,20240402,-55.60,5350,20241206,27.48,8330,-18.13,20250218,5810,17.38,20250203,15360,-55.60,20240402,5350,27.48,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N 20250306,140743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,-220,5,-3.13,923719140,134470,73.02,7030,7130,6750,9130,4930,7030,6869.33,3.59,0,-17558,7376,7202,7076,6902,6776,7140,6840,147,2100,500,4630,10,1,29113174,1983,93.29,1.23,12,0.46,73.00,5531.00,15360,20240402,-55.66,5350,20241206,27.29,8330,-18.25,20250218,5810,17.21,20250203,15360,-55.66,20240402,5350,27.29,20241206,1.30,N,114810,500,146 억,,1043976,N,N,0,N,00,N diff --git a/114840/price/prices-20250301.csv b/114840/price/prices-20250301.csv index 710001e7b938..c4c56b27348b 100644 --- a/114840/price/prices-20250301.csv +++ b/114840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160747,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21950,350,2,1.62,1618096500,74362,153.42,21100,22350,21050,28050,15150,21600,21759.58,5.06,0,4680,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3802,18.83,5.47,12,0.43,1166.00,4011.00,45150,20240603,-51.38,16120,20240228,36.17,28600,-23.25,20250207,18510,18.58,20250102,45150,-51.38,20240603,16220,35.33,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,150751,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21650,50,2,0.23,1480234250,68012,140.32,21100,22350,21050,28050,15150,21600,21764.31,5.06,0,3243,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3750,18.57,5.40,12,0.39,1166.00,4011.00,45150,20240603,-52.05,16120,20240228,34.31,28600,-24.30,20250207,18510,16.96,20250102,45150,-52.05,20240603,16220,33.48,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,140748,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,0,3,0.00,1069059250,48953,101.00,21100,22350,21050,28050,15150,21600,21838.48,5.06,0,-4847,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3741,18.52,5.39,12,0.28,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,130750,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22000,400,2,1.85,750306325,34321,70.81,21100,22350,21050,28050,15150,21600,21861.44,5.06,0,2922,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3810,18.87,5.48,12,0.20,1166.00,4011.00,45150,20240603,-51.27,16120,20240228,36.48,28600,-23.08,20250207,18510,18.85,20250102,45150,-51.27,20240603,16220,35.64,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,120750,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21850,250,2,1.16,679829900,31100,64.17,21100,22350,21050,28050,15150,21600,21859.48,5.06,0,1277,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3784,18.74,5.45,12,0.18,1166.00,4011.00,45150,20240603,-51.61,16120,20240228,35.55,28600,-23.60,20250207,18510,18.04,20250102,45150,-51.61,20240603,16220,34.71,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,110749,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22050,450,2,2.08,559130050,25603,52.82,21100,22350,21050,28050,15150,21600,21838.46,5.06,0,3855,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3819,18.91,5.50,12,0.15,1166.00,4011.00,45150,20240603,-51.16,16120,20240228,36.79,28600,-22.90,20250207,18510,19.12,20250102,45150,-51.16,20240603,16220,35.94,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,100746,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21650,50,2,0.23,257235825,11882,24.52,21100,22000,21050,28050,15150,21600,21649.20,5.06,0,408,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3750,18.57,5.40,12,0.07,1166.00,4011.00,45150,20240603,-52.05,16120,20240228,34.31,28600,-24.30,20250207,18510,16.96,20250102,45150,-52.05,20240603,16220,33.48,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N +20250307,090752,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21550,-50,5,-0.23,85777000,4012,8.28,21100,21550,21050,28050,15150,21600,21380.11,5.06,0,1518,22466,22032,21766,21332,21066,21900,21200,87,6450,500,15550,50,1,17319900,3732,18.48,5.37,12,0.02,1166.00,4011.00,45150,20240603,-52.27,16120,20240228,33.68,28600,-24.65,20250207,18510,16.42,20250102,45150,-52.27,20240603,16220,32.86,20241112,2.24,N,114840,500,86 억,,876349,N,N,1189,N,00,N 20250306,160745,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,-300,5,-1.37,1050660625,48219,46.07,22200,22200,21500,28450,15350,21900,21790.16,5.13,0,-11443,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3741,18.52,5.39,12,0.28,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.23,N,114840,500,86 억,,887894,N,N,1189,N,00,N 20250306,150744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,-300,5,-1.37,975569925,44746,42.75,22200,22200,21500,28450,15350,21900,21802.39,5.13,0,-12271,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3741,18.52,5.39,12,0.26,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N 20250306,140743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21650,-250,5,-1.14,844015600,38648,36.93,22200,22200,21550,28450,15350,21900,21838.53,5.13,0,-9741,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3750,18.57,5.40,12,0.22,1166.00,4011.00,45150,20240603,-52.05,16120,20240228,34.31,28600,-24.30,20250207,18510,16.96,20250102,45150,-52.05,20240603,16220,33.48,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N diff --git a/114920/price/prices-20250301.csv b/114920/price/prices-20250301.csv index 9db3b4fa94f1..d2b420138815 100644 --- a/114920/price/prices-20250301.csv +++ b/114920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160747,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-100,5,-3.58,561670,217,2170.00,2795,2795,2380,3210,2380,2795,2588.34,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,94,1.16,0.29,12,0.01,2319.00,9389.00,3525,20240513,-23.55,1434,20240321,87.94,3270,-17.58,20250214,2015,33.75,20250207,3525,-23.55,20240513,1434,87.94,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,150751,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-20,5,-0.72,318595,115,1150.00,2795,2795,2770,3210,2380,2795,2770.39,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,96,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-21.28,1434,20240321,93.51,3270,-15.14,20250214,2015,37.72,20250207,3525,-21.28,20240513,1434,93.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,140749,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-20,5,-0.72,318595,115,1150.00,2795,2795,2770,3210,2380,2795,2770.39,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,96,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-21.28,1434,20240321,93.51,3270,-15.14,20250214,2015,37.72,20250207,3525,-21.28,20240513,1434,93.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,130750,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-20,5,-0.72,318595,115,1150.00,2795,2795,2770,3210,2380,2795,2770.39,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,96,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-21.28,1434,20240321,93.51,3270,-15.14,20250214,2015,37.72,20250207,3525,-21.28,20240513,1434,93.51,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,120750,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,10.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,110749,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,10.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,100746,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,10.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250307,090752,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,10.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250306,160745,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250306,150744,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250306,140743,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250301.csv b/115160/price/prices-20250301.csv index 817305f59123..de6fab52d591 100644 --- a/115160/price/prices-20250301.csv +++ b/115160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1148,-7,5,-0.61,51070128,44369,73.78,1158,1173,1140,1501,809,1155,1151.03,3.89,0,-8325,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,505,-0.82,0.22,12,0.10,-1398.00,5138.00,3125,20240223,-63.26,933,20241206,23.04,1520,-24.47,20250110,1140,0.70,20250307,3070,-62.61,20240325,933,23.04,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-3,5,-0.26,50540224,43907,73.01,1158,1173,1140,1501,809,1155,1151.07,3.89,0,-8113,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,507,-0.82,0.22,12,0.10,-1398.00,5138.00,3125,20240223,-63.14,933,20241206,23.47,1520,-24.21,20250110,1140,1.05,20250307,3070,-62.48,20240325,933,23.47,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,2,2,0.17,37721502,32721,54.41,1158,1173,1142,1501,809,1155,1152.82,3.89,0,-7059,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,509,-0.83,0.23,12,0.07,-1398.00,5138.00,3125,20240223,-62.98,933,20241206,24.01,1520,-23.88,20250110,1140,1.49,20250306,3070,-62.31,20240325,933,24.01,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1153,-2,5,-0.17,24457388,21220,35.28,1158,1173,1142,1501,809,1155,1152.56,3.89,0,-1009,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,507,-0.82,0.22,12,0.05,-1398.00,5138.00,3125,20240223,-63.10,933,20241206,23.58,1520,-24.14,20250110,1140,1.14,20250306,3070,-62.44,20240325,933,23.58,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1159,4,2,0.35,24210601,21006,34.93,1158,1173,1142,1501,809,1155,1152.56,3.89,0,-908,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,510,-0.83,0.23,12,0.05,-1398.00,5138.00,3125,20240223,-62.91,933,20241206,24.22,1520,-23.75,20250110,1140,1.67,20250306,3070,-62.25,20240325,933,24.22,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1161,6,2,0.52,15065528,13045,21.69,1158,1173,1142,1501,809,1155,1154.89,3.89,0,76,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,510,-0.83,0.23,12,0.03,-1398.00,5138.00,3125,20240223,-62.85,933,20241206,24.44,1520,-23.62,20250110,1140,1.84,20250306,3070,-62.18,20240325,933,24.44,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1152,-3,5,-0.26,5364469,4659,7.75,1158,1158,1142,1501,809,1155,1151.42,3.89,0,-1043,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,507,-0.82,0.22,12,0.01,-1398.00,5138.00,3125,20240223,-63.14,933,20241206,23.47,1520,-24.21,20250110,1140,1.05,20250306,3070,-62.48,20240325,933,23.47,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N +20250307,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,1,2,0.09,2645178,2301,3.83,1158,1158,1142,1501,809,1155,1149.58,3.89,0,-941,1198,1176,1158,1136,1118,1167,1127,220,346,500,800,1,1,43970124,508,-0.83,0.22,12,0.01,-1398.00,5138.00,3125,20240223,-63.01,933,20241206,23.90,1520,-23.95,20250110,1140,1.40,20250306,3070,-62.35,20240325,933,23.90,20241206,0.34,N,115160,500,219 억,,1710932,N,N,0,N,00,N 20250306,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1155,-14,5,-1.20,69284126,59966,92.48,1172,1180,1140,1519,819,1169,1155.40,3.92,0,-12618,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,508,-0.83,0.22,12,0.14,-1398.00,5138.00,3145,20240222,-63.28,933,20241206,23.79,1520,-24.01,20250110,1140,1.32,20250306,3070,-62.38,20240325,933,23.79,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N 20250306,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-23,5,-1.97,66392014,57462,88.62,1172,1180,1140,1519,819,1169,1155.41,3.92,0,-12340,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,504,-0.82,0.22,12,0.13,-1398.00,5138.00,3145,20240222,-63.56,933,20241206,22.83,1520,-24.61,20250110,1140,0.53,20250306,3070,-62.67,20240325,933,22.83,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N 20250306,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,-13,5,-1.11,58653410,50721,78.22,1172,1180,1140,1519,819,1169,1156.39,3.92,0,-11996,1226,1197,1177,1148,1128,1187,1138,220,350,500,810,1,1,43970124,508,-0.83,0.22,12,0.12,-1398.00,5138.00,3145,20240222,-63.24,933,20241206,23.90,1520,-23.95,20250110,1140,1.40,20250306,3070,-62.35,20240325,933,23.90,20241206,0.34,N,115160,500,219 억,,1723552,N,N,0,N,00,N diff --git a/115180/price/prices-20250301.csv b/115180/price/prices-20250301.csv index c71ace388e1c..872867c8e4ee 100644 --- a/115180/price/prices-20250301.csv +++ b/115180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-50,5,-0.82,762794605,127365,121.79,6100,6130,5890,7930,4270,6100,5989.04,2.31,0,-35544,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1954,-6.19,3.66,12,0.39,-978.00,1655.00,6370,20250225,-5.02,3200,20240805,89.06,6370,-5.02,20250225,4255,42.19,20250102,6370,-5.02,20250225,3200,89.06,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-120,5,-1.97,699253945,116842,111.72,6100,6130,5890,7930,4270,6100,5984.61,2.31,0,-32601,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1931,-6.11,3.61,12,0.36,-978.00,1655.00,6370,20250225,-6.12,3200,20240805,86.88,6370,-6.12,20250225,4255,40.54,20250102,6370,-6.12,20250225,3200,86.88,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-200,5,-3.28,467339810,78161,74.74,6100,6130,5890,7930,4270,6100,5979.19,2.31,0,-28571,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1906,-6.03,3.56,12,0.24,-978.00,1655.00,6370,20250225,-7.38,3200,20240805,84.38,6370,-7.38,20250225,4255,38.66,20250102,6370,-7.38,20250225,3200,84.38,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,130751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,-130,5,-2.13,376911910,62902,60.15,6100,6130,5900,7930,4270,6100,5992.05,2.31,0,-25229,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1928,-6.10,3.61,12,0.19,-978.00,1655.00,6370,20250225,-6.28,3200,20240805,86.56,6370,-6.28,20250225,4255,40.31,20250102,6370,-6.28,20250225,3200,86.56,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,120750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-160,5,-2.62,316530390,52712,50.40,6100,6130,5930,7930,4270,6100,6004.90,2.31,0,-22644,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1918,-6.07,3.59,12,0.16,-978.00,1655.00,6370,20250225,-6.75,3200,20240805,85.62,6370,-6.75,20250225,4255,39.60,20250102,6370,-6.75,20250225,3200,85.62,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,110749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,-110,5,-1.80,208534600,34600,33.08,6100,6130,5980,7930,4270,6100,6027.01,2.31,0,-11743,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1935,-6.12,3.62,12,0.11,-978.00,1655.00,6370,20250225,-5.97,3200,20240805,87.19,6370,-5.97,20250225,4255,40.78,20250102,6370,-5.97,20250225,3200,87.19,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,100747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-10,5,-0.16,124874030,20705,19.80,6100,6130,5980,7930,4270,6100,6031.11,2.31,0,-4327,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1967,-6.23,3.68,12,0.06,-978.00,1655.00,6370,20250225,-4.40,3200,20240805,90.31,6370,-4.40,20250225,4255,43.13,20250102,6370,-4.40,20250225,3200,90.31,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N +20250307,090752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-100,5,-1.64,14559920,2417,2.31,6100,6130,6000,7930,4270,6100,6023.96,2.31,0,-799,6313,6206,6103,5996,5893,6155,5945,161,1830,500,4270,10,1,32296790,1938,-6.13,3.63,12,0.01,-978.00,1655.00,6370,20250225,-5.81,3200,20240805,87.50,6370,-5.81,20250225,4255,41.01,20250102,6370,-5.81,20250225,3200,87.50,20240805,0.84,N,115180,500,161 억,,744536,N,N,0,N,00,N 20250306,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,636817650,104581,58.68,6110,6210,6000,7930,4270,6100,6089.23,2.35,0,-13816,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1970,-6.24,3.69,12,0.32,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N 20250306,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,0,3,0.00,617804000,101452,56.93,6110,6210,6000,7930,4270,6100,6089.62,2.35,0,-12331,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1970,-6.24,3.69,12,0.31,-978.00,1655.00,6370,20250225,-4.24,3200,20240805,90.62,6370,-4.24,20250225,4255,43.36,20250102,6370,-4.24,20250225,3200,90.62,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N 20250306,140744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-10,5,-0.16,509023240,83567,46.89,6110,6210,6000,7930,4270,6100,6091.20,2.35,0,-11837,6366,6232,6066,5932,5766,6300,6000,161,1830,500,4270,10,1,32296790,1967,-6.23,3.68,12,0.26,-978.00,1655.00,6370,20250225,-4.40,3200,20240805,90.31,6370,-4.40,20250225,4255,43.13,20250102,6370,-4.40,20250225,3200,90.31,20240805,0.84,N,115180,500,161 억,,758008,N,N,0,N,00,N diff --git a/115310/price/prices-20250301.csv b/115310/price/prices-20250301.csv index f1a34b0d3c4c..3d583b60266f 100644 --- a/115310/price/prices-20250301.csv +++ b/115310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160748,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36700,300,2,0.82,1923155050,52373,86.48,36450,37200,36100,47300,25500,36400,36720.35,2.61,0,2612,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1172,16.37,0.89,12,1.64,2242.00,41313.00,38600,20250306,-4.92,18170,20240805,101.98,38600,-4.92,20250306,20200,81.68,20250102,38600,-4.92,20250306,18170,101.98,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,150752,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36650,250,2,0.69,1865094100,50793,83.87,36450,37200,36100,47300,25500,36400,36719.51,2.61,0,2895,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1170,16.35,0.89,12,1.59,2242.00,41313.00,38600,20250306,-5.05,18170,20240805,101.71,38600,-5.05,20250306,20200,81.44,20250102,38600,-5.05,20250306,18170,101.71,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,140749,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36800,400,2,1.10,1526935550,41561,68.62,36450,37200,36100,47300,25500,36400,36739.62,2.61,0,3563,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1175,16.41,0.89,12,1.30,2242.00,41313.00,38600,20250306,-4.66,18170,20240805,102.53,38600,-4.66,20250306,20200,82.18,20250102,38600,-4.66,20250306,18170,102.53,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,130751,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36600,200,2,0.55,1186688900,32350,53.42,36450,37150,36100,47300,25500,36400,36682.81,2.61,0,-793,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1169,16.32,0.89,12,1.01,2242.00,41313.00,38600,20250306,-5.18,18170,20240805,101.43,38600,-5.18,20250306,20200,81.19,20250102,38600,-5.18,20250306,18170,101.43,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,120751,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36600,200,2,0.55,1167030050,31813,52.53,36450,37150,36100,47300,25500,36400,36684.06,2.61,0,-812,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1169,16.32,0.89,12,1.00,2242.00,41313.00,38600,20250306,-5.18,18170,20240805,101.43,38600,-5.18,20250306,20200,81.19,20250102,38600,-5.18,20250306,18170,101.43,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,110750,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36650,250,2,0.69,1101998450,30038,49.60,36450,37150,36100,47300,25500,36400,36686.81,2.61,0,-1025,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1170,16.35,0.89,12,0.94,2242.00,41313.00,38600,20250306,-5.05,18170,20240805,101.71,38600,-5.05,20250306,20200,81.44,20250102,38600,-5.05,20250306,18170,101.71,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,100747,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36500,100,2,0.27,1003797650,27358,45.17,36450,37150,36100,47300,25500,36400,36691.19,2.61,0,-2335,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1165,16.28,0.88,12,0.86,2242.00,41313.00,38600,20250306,-5.44,18170,20240805,100.88,38600,-5.44,20250306,20200,80.69,20250102,38600,-5.44,20250306,18170,100.88,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N +20250307,090753,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36550,150,2,0.41,425868050,11557,19.08,36450,37150,36400,47300,25500,36400,36849.36,2.61,0,650,39833,38116,36883,35166,33933,37500,34550,16,10900,500,26930,50,1,3192883,1167,16.30,0.88,12,0.36,2242.00,41313.00,38600,20250306,-5.31,18170,20240805,101.16,38600,-5.31,20250306,20200,80.94,20250102,38600,-5.31,20250306,18170,101.16,20240805,0.73,N,115310,500,15 억,,83460,N,N,0,N,00,N 20250306,160746,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36400,-1800,5,-4.71,2289699725,60563,143.08,38500,38600,35650,49650,26750,38200,37807.21,3.16,0,-18550,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1162,16.24,0.88,12,1.90,2242.00,41313.00,38600,20250306,-5.70,18170,20240805,100.33,38600,-5.70,20250306,20200,80.20,20250102,38600,-5.70,20250306,18170,100.33,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N 20250306,150745,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36200,-2000,5,-5.24,2254463975,59591,140.78,38500,38600,35650,49650,26750,38200,37832.29,3.16,0,-17842,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1156,16.15,0.88,12,1.87,2242.00,41313.00,38600,20250306,-6.22,18170,20240805,99.23,38600,-6.22,20250306,20200,79.21,20250102,38600,-6.22,20250306,18170,99.23,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N 20250306,140744,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,35900,-2300,5,-6.02,2155254375,56843,134.29,38500,38600,35900,49650,26750,38200,37915.92,3.16,0,-16567,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1146,16.01,0.87,12,1.78,2242.00,41313.00,38600,20250306,-6.99,18170,20240805,97.58,38600,-6.99,20250306,20200,77.72,20250102,38600,-6.99,20250306,18170,97.58,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N diff --git a/115440/price/prices-20250301.csv b/115440/price/prices-20250301.csv index c05f45dc0062..e5e50ca28acd 100644 --- a/115440/price/prices-20250301.csv +++ b/115440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-110,5,-1.56,634825635,91409,133.59,7000,7060,6860,9170,4950,7060,6944.89,3.08,0,-8619,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,750,11.05,0.98,12,0.85,629.00,7071.00,10450,20250103,-33.49,5630,20240805,23.45,10450,-33.49,20250103,6790,2.36,20250304,10450,-33.49,20250103,5630,23.45,20240805,5.87,N,115440,500,53 억,,332356,N,N,3,N,00,N +20250307,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-150,5,-2.12,570794595,82141,120.05,7000,7060,6860,9170,4950,7060,6948.96,3.08,0,-12072,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,746,10.99,0.98,12,0.76,629.00,7071.00,10450,20250103,-33.88,5630,20240805,22.74,10450,-33.88,20250103,6790,1.77,20250304,10450,-33.88,20250103,5630,22.74,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-110,5,-1.56,280781775,40146,58.67,7000,7060,6920,9170,4950,7060,6994.02,3.08,0,-6979,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,750,11.05,0.98,12,0.37,629.00,7071.00,10450,20250103,-33.49,5630,20240805,23.45,10450,-33.49,20250103,6790,2.36,20250304,10450,-33.49,20250103,5630,23.45,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-50,5,-0.71,204302415,29199,42.67,7000,7060,6920,9170,4950,7060,6996.90,3.08,0,-6605,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,757,11.14,0.99,12,0.27,629.00,7071.00,10450,20250103,-32.92,5630,20240805,24.51,10450,-32.92,20250103,6790,3.24,20250304,10450,-32.92,20250103,5630,24.51,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-80,5,-1.13,180549790,25797,37.70,7000,7060,6920,9170,4950,7060,6998.87,3.08,0,-6807,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,753,11.10,0.99,12,0.24,629.00,7071.00,10450,20250103,-33.21,5630,20240805,23.98,10450,-33.21,20250103,6790,2.80,20250304,10450,-33.21,20250103,5630,23.98,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,110750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,129881120,18551,27.11,7000,7060,6920,9170,4950,7060,7001.30,3.08,0,-1731,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,758,11.16,0.99,12,0.17,629.00,7071.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,6790,3.39,20250304,10450,-32.82,20250103,5630,24.69,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-30,5,-0.42,100362880,14346,20.97,7000,7060,6920,9170,4950,7060,6995.88,3.08,0,-375,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,759,11.18,0.99,12,0.13,629.00,7071.00,10450,20250103,-32.73,5630,20240805,24.87,10450,-32.73,20250103,6790,3.53,20250304,10450,-32.73,20250103,5630,24.87,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N +20250307,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-120,5,-1.70,29840580,4277,6.25,7000,7000,6940,9170,4950,7060,6976.99,3.08,0,660,7286,7172,7096,6982,6906,7135,6945,54,2110,500,5220,10,1,10794292,749,11.03,0.98,12,0.04,629.00,7071.00,10450,20250103,-33.59,5630,20240805,23.27,10450,-33.59,20250103,6790,2.21,20250304,10450,-33.59,20250103,5630,23.27,20240805,5.87,N,115440,500,53 억,,332356,N,N,36,N,00,N 20250306,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-80,5,-1.12,475036650,67162,45.29,7100,7210,7020,9280,5000,7140,7073.01,3.18,0,-20648,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,762,11.22,1.00,12,0.62,629.00,7071.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,6790,3.98,20250304,10450,-32.44,20250103,5630,25.40,20240805,6.17,N,115440,500,53 억,,342803,N,N,36,N,00,N 20250306,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-70,5,-0.98,442899880,62608,42.22,7100,7210,7020,9280,5000,7140,7074.17,3.18,0,-19049,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,763,11.24,1.00,12,0.58,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6790,4.12,20250304,10450,-32.34,20250103,5630,25.58,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N 20250306,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-70,5,-0.98,406201990,57406,38.71,7100,7210,7020,9280,5000,7140,7075.95,3.18,0,-17767,7413,7276,7053,6916,6693,7345,6985,54,2140,500,5280,10,1,10794292,763,11.24,1.00,12,0.53,629.00,7071.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,6790,4.12,20250304,10450,-32.34,20250103,5630,25.58,20240805,6.17,N,115440,500,53 억,,342803,N,N,10,N,00,N diff --git a/115450/price/prices-20250301.csv b/115450/price/prices-20250301.csv index 618befb45a84..6f1a4874936b 100644 --- a/115450/price/prices-20250301.csv +++ b/115450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160749,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9930,0,3,0.00,3378487775,342759,54.60,9920,10010,9730,12900,6960,9930,9856.52,6.29,0,13919,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8354,-354.64,4.96,12,0.41,-28.00,2001.00,16862,20240408,-41.11,4782,20240520,107.65,13623,-27.11,20250106,9600,3.44,20250224,17700,-43.90,20240408,5020,97.81,20240520,0.43,N,115450,500,420 억,,5290852,N,N,72,N,00,N +20250307,150752,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9900,-30,5,-0.30,3007928090,305356,48.64,9920,10010,9730,12900,6960,9930,9850.56,6.29,0,21095,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8329,-353.57,4.95,12,0.36,-28.00,2001.00,16862,20240408,-41.29,4782,20240520,107.03,13623,-27.33,20250106,9600,3.12,20250224,17700,-44.07,20240408,5020,97.21,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,140750,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9850,-80,5,-0.81,2230673180,226938,36.15,9920,9980,9730,12900,6960,9930,9829.44,6.29,0,-198,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8287,-351.79,4.92,12,0.27,-28.00,2001.00,16862,20240408,-41.58,4782,20240520,105.98,13623,-27.70,20250106,9600,2.60,20250224,17700,-44.35,20240408,5020,96.22,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,130752,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9870,-60,5,-0.60,1981113110,201582,32.11,9920,9980,9730,12900,6960,9930,9827.83,6.29,0,-1216,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8304,-352.50,4.93,12,0.24,-28.00,2001.00,16862,20240408,-41.47,4782,20240520,106.40,13623,-27.55,20250106,9600,2.81,20250224,17700,-44.24,20240408,5020,96.61,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,120751,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9800,-130,5,-1.31,1475181690,150324,23.94,9920,9980,9730,12900,6960,9930,9813.35,6.29,0,-18376,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8245,-350.00,4.90,12,0.18,-28.00,2001.00,16862,20240408,-41.88,4782,20240520,104.94,13623,-28.06,20250106,9600,2.08,20250224,17700,-44.63,20240408,5020,95.22,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,110750,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9850,-80,5,-0.81,1220266315,124244,19.79,9920,9980,9730,12900,6960,9930,9821.53,6.29,0,-15229,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8287,-351.79,4.92,12,0.15,-28.00,2001.00,16862,20240408,-41.58,4782,20240520,105.98,13623,-27.70,20250106,9600,2.60,20250224,17700,-44.35,20240408,5020,96.22,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,100748,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9790,-140,5,-1.41,945190230,96235,15.33,9920,9980,9730,12900,6960,9930,9821.69,6.29,0,-13161,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8237,-349.64,4.89,12,0.11,-28.00,2001.00,16862,20240408,-41.94,4782,20240520,104.73,13623,-28.14,20250106,9600,1.98,20250224,17700,-44.69,20240408,5020,95.02,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N +20250307,090753,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9870,-60,5,-0.60,225866110,22982,3.66,9920,9930,9780,12900,6960,9930,9827.96,6.29,0,4140,10490,10210,9910,9630,9330,10060,9480,421,2970,500,6950,10,1,84132321,8304,-352.50,4.93,12,0.03,-28.00,2001.00,16862,20240408,-41.47,4782,20240520,106.40,13623,-27.55,20250106,9600,2.81,20250224,17700,-44.24,20240408,5020,96.61,20240520,0.43,N,115450,500,420 억,,5290852,N,N,25,N,00,N 20250306,160746,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9930,-180,5,-1.78,6135715630,621839,114.45,10110,10190,9610,13140,7080,10110,9867.01,6.33,0,-131786,10870,10490,10240,9860,9610,10365,9735,421,3030,500,7070,10,1,84132321,8354,-354.64,4.96,12,0.74,-28.00,2001.00,16862,20240408,-41.11,4782,20240520,107.65,13623,-27.11,20250106,9600,3.44,20250224,17700,-43.90,20240408,5020,97.81,20240520,0.42,N,115450,500,420 억,,5323239,N,N,25,N,00,N 20250306,150745,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9730,-380,5,-3.76,5799079895,587730,108.17,10110,10190,9610,13140,7080,10110,9866.91,6.33,0,-139184,10870,10490,10240,9860,9610,10365,9735,421,3030,500,7070,10,1,84132321,8186,-347.50,4.86,12,0.70,-28.00,2001.00,16862,20240408,-42.30,4782,20240520,103.47,13623,-28.58,20250106,9600,1.35,20250224,17700,-45.03,20240408,5020,93.82,20240520,0.42,N,115450,500,420 억,,5323239,N,N,1685,N,00,N 20250306,140744,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9720,-390,5,-3.86,5155795850,521513,95.98,10110,10190,9610,13140,7080,10110,9886.23,6.33,0,-139474,10870,10490,10240,9860,9610,10365,9735,421,3030,500,7070,10,1,84132321,8178,-347.14,4.86,12,0.62,-28.00,2001.00,16862,20240408,-42.36,4782,20240520,103.26,13623,-28.65,20250106,9600,1.25,20250224,17700,-45.08,20240408,5020,93.63,20240520,0.42,N,115450,500,420 억,,5323239,N,N,1685,N,00,N diff --git a/115480/price/prices-20250301.csv b/115480/price/prices-20250301.csv index 15ce92b139b4..78686c5dd423 100644 --- a/115480/price/prices-20250301.csv +++ b/115480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-4,5,-0.67,38197520,64800,159.86,592,597,586,774,418,596,589.47,0.00,0,-1743,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,359,-3.48,0.52,12,0.11,-170.00,1144.00,858,20240319,-31.00,583,20241209,1.54,793,-25.35,20250113,585,1.20,20250304,858,-31.00,20240319,583,1.54,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,150753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-4,5,-0.67,35369402,59995,148.01,592,597,586,774,418,596,589.54,0.00,0,-1324,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,359,-3.48,0.52,12,0.10,-170.00,1144.00,858,20240319,-31.00,583,20241209,1.54,793,-25.35,20250113,585,1.20,20250304,858,-31.00,20240319,583,1.54,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,140750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-4,5,-0.67,30895158,52399,129.27,592,597,586,774,418,596,589.61,0.00,0,-1212,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,359,-3.48,0.52,12,0.09,-170.00,1144.00,858,20240319,-31.00,583,20241209,1.54,793,-25.35,20250113,585,1.20,20250304,858,-31.00,20240319,583,1.54,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,130752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,594,-2,5,-0.34,18332347,31028,76.55,592,597,588,774,418,596,590.83,0.00,0,225,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,360,-3.49,0.52,12,0.05,-170.00,1144.00,858,20240319,-30.77,583,20241209,1.89,793,-25.09,20250113,585,1.54,20250304,858,-30.77,20240319,583,1.89,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,-6,5,-1.01,10879994,18375,45.33,592,597,588,774,418,596,592.11,0.00,0,-936,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,358,-3.47,0.52,12,0.03,-170.00,1144.00,858,20240319,-31.24,583,20241209,1.20,793,-25.60,20250113,585,0.85,20250304,858,-31.24,20240319,583,1.20,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,110750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,-6,5,-1.01,8898571,15012,37.03,592,597,589,774,418,596,592.76,0.00,0,-936,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,358,-3.47,0.52,12,0.02,-170.00,1144.00,858,20240319,-31.24,583,20241209,1.20,793,-25.60,20250113,585,0.85,20250304,858,-31.24,20240319,583,1.20,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,100748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,594,-2,5,-0.34,4412825,7436,18.34,592,597,589,774,418,596,593.44,0.00,0,-609,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,360,-3.49,0.52,12,0.01,-170.00,1144.00,858,20240319,-30.77,583,20241209,1.89,793,-25.09,20250113,585,1.54,20250304,858,-30.77,20240319,583,1.89,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N +20250307,090753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-4,5,-0.67,64528,109,0.27,592,592,592,774,418,596,592.00,0.00,0,0,606,601,595,590,584,598,587,303,178,500,420,1,1,60624558,359,-3.48,0.52,12,0.00,-170.00,1144.00,858,20240319,-31.00,583,20241209,1.54,793,-25.35,20250113,585,1.20,20250304,858,-31.00,20240319,583,1.54,20241209,1.20,N,115480,500,303 억,,0,N,N,0,N,00,N 20250306,160747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,23380155,39334,105.90,599,600,589,777,419,598,594.40,0.00,0,-4904,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N 20250306,150745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,21221421,35703,96.13,599,600,589,777,419,598,594.39,0.00,0,-3125,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N 20250306,140745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,20980801,35298,95.04,599,600,589,777,419,598,594.39,0.00,0,-3113,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N diff --git a/115500/price/prices-20250301.csv b/115500/price/prices-20250301.csv index 10dfc7452da6..96a434b9cf94 100644 --- a/115500/price/prices-20250301.csv +++ b/115500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-430,5,-3.77,2025620010,183092,38.49,11110,11300,10850,14820,7980,11400,11063.55,0.21,0,-1163,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1316,47.49,6.78,12,1.53,231.00,1619.00,16380,20250106,-33.03,4800,20240805,128.54,16380,-33.03,20250106,9710,12.98,20250114,16380,-33.03,20250106,4800,128.54,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-510,5,-4.47,1847646660,166789,35.06,11110,11300,10850,14820,7980,11400,11077.63,0.21,0,-5974,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1307,47.14,6.73,12,1.39,231.00,1619.00,16380,20250106,-33.52,4800,20240805,126.87,16380,-33.52,20250106,9710,12.15,20250114,16380,-33.52,20250106,4800,126.87,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-330,5,-2.89,1535795040,138333,29.08,11110,11300,10960,14820,7980,11400,11102.03,0.21,0,-9689,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1328,47.92,6.84,12,1.15,231.00,1619.00,16380,20250106,-32.42,4800,20240805,130.62,16380,-32.42,20250106,9710,14.01,20250114,16380,-32.42,20250106,4800,130.62,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,130752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,-380,5,-3.33,1335213980,120211,25.27,11110,11300,10960,14820,7980,11400,11107.11,0.21,0,-5682,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1322,47.71,6.81,12,1.00,231.00,1619.00,16380,20250106,-32.72,4800,20240805,129.58,16380,-32.72,20250106,9710,13.49,20250114,16380,-32.72,20250106,4800,129.58,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,120752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-400,5,-3.51,1229657070,110613,23.25,11110,11300,11000,14820,7980,11400,11116.60,0.21,0,-7058,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1320,47.62,6.79,12,0.92,231.00,1619.00,16380,20250106,-32.84,4800,20240805,129.17,16380,-32.84,20250106,9710,13.29,20250114,16380,-32.84,20250106,4800,129.17,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,110751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-330,5,-2.89,935690095,83944,17.65,11110,11300,11060,14820,7980,11400,11146.42,0.21,0,-3869,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1328,47.92,6.84,12,0.70,231.00,1619.00,16380,20250106,-32.42,4800,20240805,130.62,16380,-32.42,20250106,9710,14.01,20250114,16380,-32.42,20250106,4800,130.62,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,100748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11120,-280,5,-2.46,665995605,59636,12.54,11110,11300,11060,14820,7980,11400,11167.45,0.21,0,24,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1334,48.14,6.87,12,0.50,231.00,1619.00,16380,20250106,-32.11,4800,20240805,131.67,16380,-32.11,20250106,9710,14.52,20250114,16380,-32.11,20250106,4800,131.67,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N +20250307,090754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,-190,5,-1.67,175111330,15672,3.29,11110,11240,11110,14820,7980,11400,11172.66,0.21,0,1302,11946,11672,11506,11232,11066,11590,11150,60,3420,500,7520,10,1,12000000,1345,48.53,6.92,12,0.13,231.00,1619.00,16380,20250106,-31.56,4800,20240805,133.54,16380,-31.56,20250106,9710,15.45,20250114,16380,-31.56,20250106,4800,133.54,20240805,2.95,N,115500,500,60 억,,24818,N,N,0,N,00,N 20250306,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-100,5,-0.87,5435306510,471678,38.02,11600,11780,11340,14950,8050,11500,11523.39,0.42,0,-25861,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1368,49.35,7.04,12,3.93,231.00,1619.00,16380,20250106,-30.40,4800,20240805,137.50,16380,-30.40,20250106,9710,17.40,20250114,16380,-30.40,20250106,4800,137.50,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N 20250306,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11390,-110,5,-0.96,5304890920,460230,37.09,11600,11780,11340,14950,8050,11500,11526.61,0.42,0,-27734,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1367,49.31,7.04,12,3.84,231.00,1619.00,16380,20250106,-30.46,4800,20240805,137.29,16380,-30.46,20250106,9710,17.30,20250114,16380,-30.46,20250106,4800,137.29,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N 20250306,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-40,5,-0.35,4831152735,418632,33.74,11600,11780,11340,14950,8050,11500,11540.34,0.42,0,-31290,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1375,49.61,7.08,12,3.49,231.00,1619.00,16380,20250106,-30.04,4800,20240805,138.75,16380,-30.04,20250106,9710,18.02,20250114,16380,-30.04,20250106,4800,138.75,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N diff --git a/115530/price/prices-20250301.csv b/115530/price/prices-20250301.csv index e763c6a9edae..45ecb8d35420 100644 --- a/115530/price/prices-20250301.csv +++ b/115530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,-1,5,-0.27,31395475,86220,83.28,377,380,356,490,264,377,364.13,0.21,0,-934,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,256,62.67,2.27,12,0.13,6.00,166.00,650,20240826,-42.15,236,20240307,59.32,439,-14.35,20250226,354,6.21,20250305,650,-42.15,20240826,236,59.32,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,364,-13,5,-3.45,25854371,71327,68.90,377,377,356,490,264,377,362.48,0.21,0,247,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,247,60.67,2.19,12,0.10,6.00,166.00,650,20240826,-44.00,236,20240307,54.24,439,-17.08,20250226,354,2.82,20250305,650,-44.00,20240826,236,54.24,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,368,-9,5,-2.39,14129152,38638,37.32,377,377,360,490,264,377,365.68,0.21,0,47,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,250,61.33,2.22,12,0.06,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,439,-16.17,20250226,354,3.95,20250305,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,130752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,367,-10,5,-2.65,6472815,17511,16.91,377,377,360,490,264,377,369.64,0.21,0,-404,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,249,61.17,2.21,12,0.03,6.00,166.00,650,20240826,-43.54,236,20240307,55.51,439,-16.40,20250226,354,3.67,20250305,650,-43.54,20240826,236,55.51,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,120752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,-8,5,-2.12,4150671,11146,10.77,377,377,364,490,264,377,372.39,0.21,0,-698,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,251,61.50,2.22,12,0.02,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,439,-15.95,20250226,354,4.24,20250305,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,-7,5,-1.86,4093512,10991,10.62,377,377,364,490,264,377,372.44,0.21,0,-681,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,251,61.67,2.23,12,0.02,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,-7,5,-1.86,4071312,10931,10.56,377,377,364,490,264,377,372.46,0.21,0,-681,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,251,61.67,2.23,12,0.02,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N +20250307,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,-7,5,-1.86,2090594,5569,5.38,377,377,370,490,264,377,375.40,0.21,0,-404,389,383,373,367,357,386,370,68,113,100,250,1,1,67963000,251,61.67,2.23,12,0.01,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,141339,N,N,0,N,00,N 20250306,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,17,2,4.72,38315499,103525,160.31,371,379,363,468,252,360,370.11,0.11,0,-3645,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,256,62.83,2.27,12,0.15,6.00,166.00,650,20240826,-42.00,236,20240307,59.75,439,-14.12,20250226,354,6.50,20250305,650,-42.00,20240826,236,59.75,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N 20250306,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,10,2,2.78,27095404,73368,113.61,371,374,363,468,252,360,369.31,0.11,0,-3598,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,251,61.67,2.23,12,0.11,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,439,-15.72,20250226,354,4.52,20250305,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N 20250306,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,13,2,3.61,14738030,39981,61.91,371,374,363,468,252,360,368.63,0.11,0,-3840,381,370,362,351,343,366,347,68,108,100,240,1,1,67963000,254,62.17,2.25,12,0.06,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,439,-15.03,20250226,354,5.37,20250305,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,74984,N,N,0,N,00,N diff --git a/115570/price/prices-20250301.csv b/115570/price/prices-20250301.csv index 759d7a1e450e..15ac53f61049 100644 --- a/115570/price/prices-20250301.csv +++ b/115570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,15,2,0.64,28716635,12358,76.86,2335,2350,2295,3035,1635,2335,2321.42,0.99,0,-1171,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,188,-1.27,0.29,12,0.15,-1846.00,8034.00,3700,20241118,-36.49,2210,20240805,6.33,2710,-13.28,20250120,2240,4.91,20250304,3700,-36.49,20241118,2210,6.33,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,5,2,0.21,24528975,10576,65.78,2335,2340,2295,3035,1635,2335,2319.31,0.99,0,-783,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,187,-1.27,0.29,12,0.13,-1846.00,8034.00,3700,20241118,-36.76,2210,20240805,5.88,2710,-13.65,20250120,2240,4.46,20250304,3700,-36.76,20241118,2210,5.88,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-15,5,-0.64,21995720,9479,58.96,2335,2340,2310,3035,1635,2335,2320.47,0.99,0,-728,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,185,-1.26,0.29,12,0.12,-1846.00,8034.00,3700,20241118,-37.30,2210,20240805,4.98,2710,-14.39,20250120,2240,3.57,20250304,3700,-37.30,20241118,2210,4.98,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,5,2,0.21,20832880,8978,55.84,2335,2340,2310,3035,1635,2335,2320.44,0.99,0,-728,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,187,-1.27,0.29,12,0.11,-1846.00,8034.00,3700,20241118,-36.76,2210,20240805,5.88,2710,-13.65,20250120,2240,4.46,20250304,3700,-36.76,20241118,2210,5.88,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,16431075,7075,44.00,2335,2335,2315,3035,1635,2335,2322.41,0.99,0,-676,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,185,-1.25,0.29,12,0.09,-1846.00,8034.00,3700,20241118,-37.43,2210,20240805,4.75,2710,-14.58,20250120,2240,3.35,20250304,3700,-37.43,20241118,2210,4.75,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,10248105,4414,27.45,2335,2335,2315,3035,1635,2335,2321.73,0.99,0,-630,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,186,-1.26,0.29,12,0.06,-1846.00,8034.00,3700,20241118,-36.89,2210,20240805,5.66,2710,-13.84,20250120,2240,4.24,20250304,3700,-36.89,20241118,2210,5.66,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-10,5,-0.43,8246020,3553,22.10,2335,2335,2315,3035,1635,2335,2320.86,0.99,0,-594,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,186,-1.26,0.29,12,0.04,-1846.00,8034.00,3700,20241118,-37.16,2210,20240805,5.20,2710,-14.21,20250120,2240,3.79,20250304,3700,-37.16,20241118,2210,5.20,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N +20250307,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,2386430,1023,6.36,2335,2335,2315,3035,1635,2335,2332.78,0.99,0,-18,2415,2375,2350,2310,2285,2362,2297,40,700,500,1490,5,1,7984508,186,-1.26,0.29,12,0.01,-1846.00,8034.00,3700,20241118,-36.89,2210,20240805,5.66,2710,-13.84,20250120,2240,4.24,20250304,3700,-36.89,20241118,2210,5.66,20240805,0.04,N,115570,500,39 억,,79308,N,N,0,N,00,N 20250306,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-25,5,-1.06,33070100,14078,42.44,2360,2390,2325,3065,1655,2360,2350.45,1.01,0,-1013,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,186,-1.26,0.29,12,0.18,-1846.00,8034.00,3700,20241118,-36.89,2210,20240805,5.66,2710,-13.84,20250120,2240,4.24,20250304,3700,-36.89,20241118,2210,5.66,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N 20250306,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-20,5,-0.85,26020730,11059,33.34,2360,2390,2325,3065,1655,2360,2352.90,1.01,0,-914,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,187,-1.27,0.29,12,0.14,-1846.00,8034.00,3700,20241118,-36.76,2210,20240805,5.88,2710,-13.65,20250120,2240,4.46,20250304,3700,-36.76,20241118,2210,5.88,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N 20250306,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-15,5,-0.64,23644160,10041,30.27,2360,2390,2325,3065,1655,2360,2354.76,1.01,0,-911,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,187,-1.27,0.29,12,0.13,-1846.00,8034.00,3700,20241118,-36.62,2210,20240805,6.11,2710,-13.47,20250120,2240,4.69,20250304,3700,-36.62,20241118,2210,6.11,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N diff --git a/115610/price/prices-20250301.csv b/115610/price/prices-20250301.csv index b337d0756993..7361a709ba6d 100644 --- a/115610/price/prices-20250301.csv +++ b/115610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,-37,5,-1.94,636297460,331063,125.15,1891,2030,1870,2480,1337,1910,1922.00,1.89,0,45997,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,312,-6.29,4.64,12,1.99,-298.00,404.00,5710,20240227,-67.20,1850,20240805,1.24,4550,-58.84,20250131,1870,0.16,20250307,4610,-59.37,20240307,1850,1.24,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1874,-36,5,-1.88,613864133,319088,120.62,1891,2030,1870,2480,1337,1910,1923.81,1.89,0,43075,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,312,-6.29,4.64,12,1.92,-298.00,404.00,5710,20240227,-67.18,1850,20240805,1.30,4550,-58.81,20250131,1870,0.21,20250307,4610,-59.35,20240307,1850,1.30,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,-19,5,-0.99,512901232,265323,100.30,1891,2030,1875,2480,1337,1910,1933.12,1.89,0,44079,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,315,-6.35,4.68,12,1.59,-298.00,404.00,5710,20240227,-66.88,1850,20240805,2.22,4550,-58.44,20250131,1875,0.85,20250307,4610,-58.98,20240307,1850,2.22,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1888,-22,5,-1.15,457890404,236253,89.31,1891,2030,1875,2480,1337,1910,1938.14,1.89,0,30711,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,314,-6.34,4.67,12,1.42,-298.00,404.00,5710,20240227,-66.94,1850,20240805,2.05,4550,-58.51,20250131,1875,0.69,20250307,4610,-59.05,20240307,1850,2.05,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1901,-9,5,-0.47,444866846,229372,86.71,1891,2030,1875,2480,1337,1910,1939.50,1.89,0,33022,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,317,-6.38,4.71,12,1.38,-298.00,404.00,5710,20240227,-66.71,1850,20240805,2.76,4550,-58.22,20250131,1875,1.39,20250307,4610,-58.76,20240307,1850,2.76,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1911,1,2,0.05,356864432,182956,69.16,1891,2030,1890,2480,1337,1910,1950.56,1.89,0,43163,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,318,-6.41,4.73,12,1.10,-298.00,404.00,5710,20240227,-66.53,1850,20240805,3.30,4550,-58.00,20250131,1890,1.11,20250307,4610,-58.55,20240307,1850,3.30,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1931,21,2,1.10,283975994,144996,54.81,1891,2030,1890,2480,1337,1910,1958.52,1.89,0,43611,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,322,-6.48,4.78,12,0.87,-298.00,404.00,5710,20240227,-66.18,1850,20240805,4.38,4550,-57.56,20250131,1890,2.17,20250307,4610,-58.11,20240307,1850,4.38,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N +20250307,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1928,18,2,0.94,7713662,4033,1.52,1891,1945,1890,2480,1337,1910,1912.66,1.89,0,-601,2056,1982,1946,1872,1836,1965,1855,83,570,500,1140,1,1,16650253,321,-6.47,4.77,12,0.02,-298.00,404.00,5710,20240227,-66.23,1850,20240805,4.22,4550,-57.63,20250131,1890,2.01,20250307,4610,-58.18,20240307,1850,4.22,20240805,1.47,N,115610,500,83 억,,314299,N,N,0,N,00,N 20250306,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,-115,5,-5.68,516605992,264090,108.67,2020,2020,1910,2630,1420,2025,1956.32,1.88,0,1299,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,318,-6.41,4.73,12,1.59,-298.00,404.00,5710,20240227,-66.55,1850,20240805,3.24,4550,-58.02,20250131,1900,0.53,20250304,4715,-59.49,20240306,1850,3.24,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N 20250306,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1929,-96,5,-4.74,465934965,237654,97.79,2020,2020,1919,2630,1420,2025,1960.56,1.88,0,3766,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,321,-6.47,4.77,12,1.43,-298.00,404.00,5710,20240227,-66.22,1850,20240805,4.27,4550,-57.60,20250131,1900,1.53,20250304,4715,-59.09,20240306,1850,4.27,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N 20250306,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1930,-95,5,-4.69,424507510,216178,88.95,2020,2020,1919,2630,1420,2025,1963.69,1.88,0,1420,2124,2074,2025,1975,1926,2050,1951,83,605,500,1210,1,1,16650253,321,-6.48,4.78,12,1.30,-298.00,404.00,5710,20240227,-66.20,1850,20240805,4.32,4550,-57.58,20250131,1900,1.58,20250304,4715,-59.07,20240306,1850,4.32,20240805,1.55,N,115610,500,83 억,,312861,N,N,0,N,00,N diff --git a/116100/price/prices-20250301.csv b/116100/price/prices-20250301.csv index 17bb1167574a..321dc003d1fc 100644 --- a/116100/price/prices-20250301.csv +++ b/116100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160750,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,150754,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,140752,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,130753,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,120753,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,110752,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,100749,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250307,090755,57,100.00,KONEX,,,N,N,N,N, ,N,637,0,3,0.00,0,0,0.00,0,0,0,732,542,637,0.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,47,11.80,0.22,12,0.00,54.00,2863.00,2195,20240726,-70.98,530,20250203,20.19,1095,-41.83,20250116,530,20.19,20250203,2195,-70.98,20240726,530,20.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250306,160748,57,100.00,KONEX,,,N,N,N,N, ,N,637,-111,5,-14.84,824766,1296,12960.00,636,842,636,860,636,748,636.39,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,47,11.80,0.22,12,0.02,54.00,2863.00,2195,20240726,-70.98,530,20250203,20.19,1095,-41.83,20250116,530,20.19,20250203,2195,-70.98,20240726,530,20.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250306,150747,57,100.00,KONEX,,,N,N,N,N, ,N,840,92,2,12.30,761066,1196,11960.00,636,842,636,860,636,748,636.34,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,62,15.56,0.29,12,0.02,54.00,2863.00,2195,20240726,-61.73,530,20250203,58.49,1095,-23.29,20250116,530,58.49,20250203,2195,-61.73,20240726,530,58.49,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250306,140746,57,100.00,KONEX,,,N,N,N,N, ,N,842,94,2,12.57,636842,1001,10010.00,636,842,636,860,636,748,636.21,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,63,15.59,0.29,12,0.01,54.00,2863.00,2195,20240726,-61.64,530,20250203,58.87,1095,-23.11,20250116,530,58.87,20250203,2195,-61.64,20240726,530,58.87,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250301.csv b/117580/price/prices-20250301.csv index b79c6fd7c9ac..e97d4d05d896 100644 --- a/117580/price/prices-20250301.csv +++ b/117580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160751,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7980,-30,5,-0.37,415333705,52015,68.53,8010,8050,7960,10410,5610,8010,7984.89,0.00,0,1110,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2195,14.70,0.68,12,0.19,543.00,11694.00,14100,20240604,-43.40,7680,20241209,3.91,9230,-13.54,20250203,7800,2.31,20250305,14100,-43.40,20240604,7680,3.91,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,150754,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8000,-10,5,-0.12,345504605,43259,57.00,8010,8050,7960,10410,5610,8010,7986.88,0.00,0,1040,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2200,14.73,0.68,12,0.16,543.00,11694.00,14100,20240604,-43.26,7680,20241209,4.17,9230,-13.33,20250203,7800,2.56,20250305,14100,-43.26,20240604,7680,4.17,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,140752,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7990,-20,5,-0.25,225621675,28234,37.20,8010,8050,7960,10410,5610,8010,7991.13,0.00,0,-4342,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2197,14.71,0.68,12,0.10,543.00,11694.00,14100,20240604,-43.33,7680,20241209,4.04,9230,-13.43,20250203,7800,2.44,20250305,14100,-43.33,20240604,7680,4.04,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,130753,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8020,10,2,0.12,197082855,24664,32.50,8010,8050,7960,10410,5610,8010,7990.71,0.00,0,-1913,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2206,14.77,0.69,12,0.09,543.00,11694.00,14100,20240604,-43.12,7680,20241209,4.43,9230,-13.11,20250203,7800,2.82,20250305,14100,-43.12,20240604,7680,4.43,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,120753,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8000,-10,5,-0.12,161122735,20165,26.57,8010,8050,7960,10410,5610,8010,7990.22,0.00,0,-1196,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2200,14.73,0.68,12,0.07,543.00,11694.00,14100,20240604,-43.26,7680,20241209,4.17,9230,-13.33,20250203,7800,2.56,20250305,14100,-43.26,20240604,7680,4.17,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,110752,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8020,10,2,0.12,128942960,16137,21.26,8010,8050,7960,10410,5610,8010,7990.52,0.00,0,-1106,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2206,14.77,0.69,12,0.06,543.00,11694.00,14100,20240604,-43.12,7680,20241209,4.43,9230,-13.11,20250203,7800,2.82,20250305,14100,-43.12,20240604,7680,4.43,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,100750,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8000,-10,5,-0.12,73612100,9214,12.14,8010,8050,7960,10410,5610,8010,7989.16,0.00,0,-1686,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2200,14.73,0.68,12,0.03,543.00,11694.00,14100,20240604,-43.26,7680,20241209,4.17,9230,-13.33,20250203,7800,2.56,20250305,14100,-43.26,20240604,7680,4.17,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N +20250307,090755,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8020,10,2,0.12,13816360,1729,2.28,8010,8050,7970,10410,5610,8010,7990.95,0.00,0,-128,8330,8170,8090,7930,7850,8130,7890,275,2400,1000,5120,10,1,27500000,2206,14.77,0.69,12,0.01,543.00,11694.00,14100,20240604,-43.12,7680,20241209,4.43,9230,-13.11,20250203,7800,2.82,20250305,14100,-43.12,20240604,7680,4.43,20241209,2.14,N,117580,1000,275 억,,0,N,N,6,N,00,N 20250306,160748,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-50,5,-0.62,594444295,73612,15.47,8100,8250,8010,10470,5650,8060,8075.74,0.00,0,9459,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2203,14.75,0.68,12,0.27,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7800,2.69,20250305,14100,-43.19,20240604,7680,4.30,20241209,2.16,N,117580,1000,275 억,,0,N,N,6,N,00,N 20250306,150747,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-50,5,-0.62,544504135,67380,14.16,8100,8250,8010,10470,5650,8060,8081.09,0.00,0,8860,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2203,14.75,0.68,12,0.25,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7800,2.69,20250305,14100,-43.19,20240604,7680,4.30,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N 20250306,140746,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8040,-20,5,-0.25,485017765,59967,12.60,8100,8250,8030,10470,5650,8060,8088.08,0.00,0,11346,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2211,14.81,0.69,12,0.22,543.00,11694.00,14100,20240604,-42.98,7680,20241209,4.69,9230,-12.89,20250203,7800,3.08,20250305,14100,-42.98,20240604,7680,4.69,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N diff --git a/117670/price/prices-20250301.csv b/117670/price/prices-20250301.csv index e705d4d11c5c..d70c71c6f627 100644 --- a/117670/price/prices-20250301.csv +++ b/117670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160751,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-6,5,-0.56,54779807,50941,36.44,1099,1099,1071,1404,756,1080,1075.36,0.23,0,-1128,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,659,-1.78,1.17,12,0.08,-604.00,921.00,1720,20250210,-37.56,1034,20250218,3.87,1720,-37.56,20250210,1034,3.87,20250218,1720,-37.56,20250210,945,13.65,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,150755,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-8,5,-0.74,49894500,46392,33.19,1099,1099,1071,1404,756,1080,1075.50,0.23,0,288,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.08,-604.00,921.00,1720,20250210,-37.67,1034,20250218,3.68,1720,-37.67,20250210,1034,3.68,20250218,1720,-37.67,20250210,945,13.44,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,140752,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,1,2,0.09,46137501,42891,30.68,1099,1099,1071,1404,756,1080,1075.69,0.23,0,-387,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,664,-1.79,1.17,12,0.07,-604.00,921.00,1720,20250210,-37.15,1034,20250218,4.55,1720,-37.15,20250210,1034,4.55,20250218,1720,-37.15,20250210,945,14.39,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,130754,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-8,5,-0.74,37042318,34438,24.63,1099,1099,1071,1404,756,1080,1075.62,0.23,0,198,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.06,-604.00,921.00,1720,20250210,-37.67,1034,20250218,3.68,1720,-37.67,20250210,1034,3.68,20250218,1720,-37.67,20250210,945,13.44,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,120753,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1071,-9,5,-0.83,34486992,32054,22.93,1099,1099,1071,1404,756,1080,1075.90,0.23,0,223,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.05,-604.00,921.00,1720,20250210,-37.73,1034,20250218,3.58,1720,-37.73,20250210,1034,3.58,20250218,1720,-37.73,20250210,945,13.33,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,110752,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-8,5,-0.74,26588212,24679,17.65,1099,1099,1071,1404,756,1080,1077.36,0.23,0,201,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.04,-604.00,921.00,1720,20250210,-37.67,1034,20250218,3.68,1720,-37.67,20250210,1034,3.68,20250218,1720,-37.67,20250210,945,13.44,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,100750,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-6,5,-0.56,15801532,14628,10.46,1099,1099,1071,1404,756,1080,1080.23,0.23,0,-221,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,659,-1.78,1.17,12,0.02,-604.00,921.00,1720,20250210,-37.56,1034,20250218,3.87,1720,-37.56,20250210,1034,3.87,20250218,1720,-37.56,20250210,945,13.65,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N +20250307,090755,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,6,2,0.56,5767975,5291,3.78,1099,1099,1080,1404,756,1080,1090.15,0.23,0,-442,1150,1115,1093,1058,1036,1104,1047,310,324,500,0,1,1,61394681,667,-1.80,1.18,12,0.01,-604.00,921.00,1720,20250210,-36.86,1034,20250218,5.03,1720,-36.86,20250210,1034,5.03,20250218,1720,-36.86,20250210,945,14.92,20240307,0.00,N,117670,500,310 억,,142574,N,N,0,N,00,N 20250306,160748,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-2,5,-0.18,150548983,139797,160.72,1101,1128,1071,1406,758,1082,1076.91,0.23,0,-2816,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,663,-1.79,1.17,12,0.23,-604.00,921.00,1720,20250210,-37.21,1034,20250218,4.45,1720,-37.21,20250210,1034,4.45,20250218,1720,-37.21,20250210,945,14.29,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N 20250306,150747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-3,5,-0.28,147191191,136692,157.15,1101,1128,1071,1406,758,1082,1076.81,0.23,0,-2046,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,662,-1.79,1.17,12,0.22,-604.00,921.00,1720,20250210,-37.27,1034,20250218,4.35,1720,-37.27,20250210,1034,4.35,20250218,1720,-37.27,20250210,945,14.18,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N 20250306,140747,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1071,-11,5,-1.02,127599751,118423,136.15,1101,1128,1071,1406,758,1082,1077.49,0.23,0,-2928,1150,1116,1097,1063,1044,1106,1053,310,324,500,0,1,1,61394681,658,-1.77,1.16,12,0.19,-604.00,921.00,1720,20250210,-37.73,1034,20250218,3.58,1720,-37.73,20250210,1034,3.58,20250218,1720,-37.73,20250210,945,13.33,20240306,0.00,N,117670,500,310 억,,143621,N,N,0,N,00,N diff --git a/117730/price/prices-20250301.csv b/117730/price/prices-20250301.csv index 0a168f25e6af..7a07dd4d99d8 100644 --- a/117730/price/prices-20250301.csv +++ b/117730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,40,2,0.43,1031826970,111980,63.61,9000,9360,9000,11980,6460,9220,9214.28,0.30,0,16444,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1683,-3.27,5.25,12,0.62,-2831.00,1763.00,22800,20240401,-59.39,6240,20241209,48.40,12400,-25.32,20250210,7860,17.81,20250109,22800,-59.39,20240401,6240,48.40,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-20,5,-0.22,1000297860,108565,61.67,9000,9360,9000,11980,6460,9220,9213.82,0.30,0,16498,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1672,-3.25,5.22,12,0.60,-2831.00,1763.00,22800,20240401,-59.65,6240,20241209,47.44,12400,-25.81,20250210,7860,17.05,20250109,22800,-59.65,20240401,6240,47.44,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-70,5,-0.76,931442380,101072,57.41,9000,9360,9000,11980,6460,9220,9215.63,0.30,0,13016,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1663,-3.23,5.19,12,0.56,-2831.00,1763.00,22800,20240401,-59.87,6240,20241209,46.63,12400,-26.21,20250210,7860,16.41,20250109,22800,-59.87,20240401,6240,46.63,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,90,2,0.98,728375330,79205,44.99,9000,9360,9000,11980,6460,9220,9196.08,0.30,0,10395,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1692,-3.29,5.28,12,0.44,-2831.00,1763.00,22800,20240401,-59.17,6240,20241209,49.20,12400,-24.92,20250210,7860,18.45,20250109,22800,-59.17,20240401,6240,49.20,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-100,5,-1.08,538945155,58717,33.35,9000,9360,9000,11980,6460,9220,9178.69,0.30,0,10644,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1657,-3.22,5.17,12,0.32,-2831.00,1763.00,22800,20240401,-60.00,6240,20241209,46.15,12400,-26.45,20250210,7860,16.03,20250109,22800,-60.00,20240401,6240,46.15,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,110753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,0,3,0.00,343576885,37357,21.22,9000,9360,9000,11980,6460,9220,9197.12,0.30,0,6891,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1675,-3.26,5.23,12,0.21,-2831.00,1763.00,22800,20240401,-59.56,6240,20241209,47.76,12400,-25.65,20250210,7860,17.30,20250109,22800,-59.56,20240401,6240,47.76,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,100750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,20,2,0.22,206114800,22480,12.77,9000,9360,9000,11980,6460,9220,9168.81,0.30,0,7480,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1679,-3.26,5.24,12,0.12,-2831.00,1763.00,22800,20240401,-59.47,6240,20241209,48.08,12400,-25.48,20250210,7860,17.56,20250109,22800,-59.47,20240401,6240,48.08,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N +20250307,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-70,5,-0.76,72145370,7937,4.51,9000,9190,9000,11980,6460,9220,9089.75,0.30,0,4628,10000,9610,9400,9010,8800,9505,8905,91,2760,500,6630,10,1,18172362,1663,-3.23,5.19,12,0.04,-2831.00,1763.00,22800,20240401,-59.87,6240,20241209,46.63,12400,-26.21,20250210,7860,16.41,20250109,22800,-59.87,20240401,6240,46.63,20241209,0.07,N,117730,500,90 억,,54458,N,N,0,N,00,N 20250306,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-460,5,-4.75,1640235255,175637,132.15,9660,9790,9190,12580,6780,9680,9338.82,0.34,0,-15607,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1675,-3.26,5.23,12,0.97,-2831.00,1763.00,22800,20240401,-59.56,6240,20241209,47.76,12400,-25.65,20250210,7860,17.30,20250109,22800,-59.56,20240401,6240,47.76,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N 20250306,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-460,5,-4.75,1509454755,161431,121.46,9660,9790,9210,12580,6780,9680,9350.46,0.34,0,-14548,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1675,-3.26,5.23,12,0.89,-2831.00,1763.00,22800,20240401,-59.56,6240,20241209,47.76,12400,-25.65,20250210,7860,17.30,20250109,22800,-59.56,20240401,6240,47.76,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N 20250306,140747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-430,5,-4.44,1333652220,142408,107.15,9660,9790,9210,12580,6780,9680,9365.01,0.34,0,-13762,10100,9890,9630,9420,9160,9995,9525,91,2900,500,6960,10,1,18172362,1681,-3.27,5.25,12,0.78,-2831.00,1763.00,22800,20240401,-59.43,6240,20241209,48.24,12400,-25.40,20250210,7860,17.68,20250109,22800,-59.43,20240401,6240,48.24,20241209,0.07,N,117730,500,90 억,,62061,N,N,0,N,00,N diff --git a/118000/price/prices-20250301.csv b/118000/price/prices-20250301.csv index b282cd08d6e9..4120c74bf343 100644 --- a/118000/price/prices-20250301.csv +++ b/118000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160751,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-9,5,-2.89,136295907,450877,524.15,310,312,299,404,218,311,302.29,0.11,0,-3296,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,498,-3.02,0.44,12,0.27,-100.00,688.00,684,20240621,-55.85,266,20241209,13.53,398,-24.12,20250109,278,8.63,20250102,684,-55.85,20240621,266,13.53,20241209,0.08,N,118000,500,823 억,,179382,N,N,17,N,00,N +20250307,150755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-9,5,-2.89,134598265,445256,517.62,310,312,299,404,218,311,302.29,0.11,0,1446,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,498,-3.02,0.44,12,0.27,-100.00,688.00,684,20240621,-55.85,266,20241209,13.53,398,-24.12,20250109,278,8.63,20250102,684,-55.85,20240621,266,13.53,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,140753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-9,5,-2.89,130218126,430741,500.75,310,312,299,404,218,311,302.31,0.11,0,4225,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,498,-3.02,0.44,12,0.26,-100.00,688.00,684,20240621,-55.85,266,20241209,13.53,398,-24.12,20250109,278,8.63,20250102,684,-55.85,20240621,266,13.53,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,130754,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-9,5,-2.89,97672135,322913,375.39,310,312,299,404,218,311,302.47,0.11,0,1400,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,498,-3.02,0.44,12,0.20,-100.00,688.00,684,20240621,-55.85,266,20241209,13.53,398,-24.12,20250109,278,8.63,20250102,684,-55.85,20240621,266,13.53,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,120754,57,100.00,KOSPI,,유통,N,N,N,N, ,N,303,-8,5,-2.57,76329339,251792,292.71,310,312,300,404,218,311,303.14,0.11,0,5691,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,499,-3.03,0.44,12,0.15,-100.00,688.00,684,20240621,-55.70,266,20241209,13.91,398,-23.87,20250109,278,8.99,20250102,684,-55.70,20240621,266,13.91,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,110753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-7,5,-2.25,48446504,159458,185.37,310,312,300,404,218,311,303.82,0.11,0,6716,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,501,-3.04,0.44,12,0.10,-100.00,688.00,684,20240621,-55.56,266,20241209,14.29,398,-23.62,20250109,278,9.35,20250102,684,-55.56,20240621,266,14.29,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,100750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-5,5,-1.61,17214508,56265,65.41,310,312,304,404,218,311,305.95,0.11,0,580,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,504,-3.06,0.44,12,0.03,-100.00,688.00,684,20240621,-55.26,266,20241209,15.04,398,-23.12,20250109,278,10.07,20250102,684,-55.26,20240621,266,15.04,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N +20250307,090756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-1,5,-0.32,1219850,3935,4.57,310,310,310,404,218,311,310.00,0.11,0,151,323,317,314,308,305,315,306,824,93,500,220,1,1,164777364,511,-3.10,0.45,12,0.00,-100.00,688.00,684,20240621,-54.68,266,20241209,16.54,398,-22.11,20250109,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.08,N,118000,500,823 억,,179382,N,N,1,N,00,N 20250306,160749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-7,5,-2.20,26314551,83627,65.96,320,320,311,413,223,318,314.67,0.11,0,-5820,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,512,-3.11,0.45,12,0.05,-100.00,688.00,684,20240621,-54.53,266,20241209,16.92,398,-21.86,20250109,278,11.87,20250102,684,-54.53,20240621,266,16.92,20241209,0.08,N,118000,500,823 억,,184454,N,N,1,N,00,N 20250306,150748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,-1,5,-0.31,18362603,58095,45.82,320,320,314,413,223,318,316.08,0.11,0,-5816,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,522,-3.17,0.46,12,0.04,-100.00,688.00,684,20240621,-53.65,266,20241209,19.17,398,-20.35,20250109,278,14.03,20250102,684,-53.65,20240621,266,19.17,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N 20250306,140747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,-2,5,-0.63,13504233,42676,33.66,320,320,314,413,223,318,316.44,0.11,0,-5668,331,324,319,312,307,322,310,824,95,500,220,1,1,164777364,521,-3.16,0.46,12,0.03,-100.00,688.00,684,20240621,-53.80,266,20241209,18.80,398,-20.60,20250109,278,13.67,20250102,684,-53.80,20240621,266,18.80,20241209,0.08,N,118000,500,823 억,,184454,N,N,0,N,00,N diff --git a/118990/price/prices-20250301.csv b/118990/price/prices-20250301.csv index 0f1282a47d92..eb5f8934bced 100644 --- a/118990/price/prices-20250301.csv +++ b/118990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160752,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9770,-200,5,-2.01,823858270,83850,83.41,9980,10000,9750,12960,6980,9970,9825.43,2.70,0,-31605,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2429,7.46,1.16,12,0.34,1309.00,8445.00,15860,20240223,-38.40,8770,20241209,11.40,11270,-13.31,20250217,9430,3.61,20250102,15840,-38.32,20240430,8770,11.40,20241209,4.02,N,118990,500,124 억,,670385,N,N,1,N,00,N +20250307,150755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9790,-180,5,-1.81,781307890,79496,79.08,9980,10000,9750,12960,6980,9970,9828.27,2.70,0,-30041,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2434,7.48,1.16,12,0.32,1309.00,8445.00,15860,20240223,-38.27,8770,20241209,11.63,11270,-13.13,20250217,9430,3.82,20250102,15840,-38.19,20240430,8770,11.63,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,140753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9800,-170,5,-1.71,654315020,66494,66.15,9980,10000,9780,12960,6980,9970,9840.21,2.70,0,-27002,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2436,7.49,1.16,12,0.27,1309.00,8445.00,15860,20240223,-38.21,8770,20241209,11.74,11270,-13.04,20250217,9430,3.92,20250102,15840,-38.13,20240430,8770,11.74,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,130754,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9810,-160,5,-1.60,503506960,51118,50.85,9980,10000,9800,12960,6980,9970,9849.90,2.70,0,-13859,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2439,7.49,1.16,12,0.21,1309.00,8445.00,15860,20240223,-38.15,8770,20241209,11.86,11270,-12.95,20250217,9430,4.03,20250102,15840,-38.07,20240430,8770,11.86,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,120754,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9830,-140,5,-1.40,400033850,40582,40.37,9980,10000,9800,12960,6980,9970,9857.42,2.70,0,-13309,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2444,7.51,1.16,12,0.16,1309.00,8445.00,15860,20240223,-38.02,8770,20241209,12.09,11270,-12.78,20250217,9430,4.24,20250102,15840,-37.94,20240430,8770,12.09,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,110753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9830,-140,5,-1.40,291631965,29539,29.39,9980,10000,9800,12960,6980,9970,9872.78,2.70,0,-6467,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2444,7.51,1.16,12,0.12,1309.00,8445.00,15860,20240223,-38.02,8770,20241209,12.09,11270,-12.78,20250217,9430,4.24,20250102,15840,-37.94,20240430,8770,12.09,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,100751,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9840,-130,5,-1.30,167192650,16892,16.80,9980,10000,9800,12960,6980,9970,9897.74,2.70,0,-267,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2446,7.52,1.17,12,0.07,1309.00,8445.00,15860,20240223,-37.96,8770,20241209,12.20,11270,-12.69,20250217,9430,4.35,20250102,15840,-37.88,20240430,8770,12.20,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N +20250307,090756,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9900,-70,5,-0.70,44333910,4483,4.46,9980,10000,9800,12960,6980,9970,9889.34,2.70,0,-1901,10296,10132,10026,9862,9756,10105,9835,125,2990,500,7170,10,1,24861990,2461,7.56,1.17,12,0.02,1309.00,8445.00,15860,20240223,-37.58,8770,20241209,12.88,11270,-12.16,20250217,9430,4.98,20250102,15840,-37.50,20240430,8770,12.88,20241209,4.02,N,118990,500,124 억,,670385,N,N,124,N,00,N 20250306,160749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9970,0,3,0.00,1006042040,100030,70.95,9970,10190,9920,12960,6980,9970,10057.49,2.83,0,3886,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2479,7.62,1.18,12,0.40,1309.00,8445.00,15920,20240222,-37.37,8770,20241209,13.68,11270,-11.54,20250217,9430,5.73,20250102,15840,-37.06,20240430,8770,13.68,20241209,4.05,N,118990,500,124 억,,702923,N,N,124,N,00,N 20250306,150748,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9980,10,2,0.10,943137225,93726,66.48,9970,10190,9920,12960,6980,9970,10062.71,2.83,0,3794,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2481,7.62,1.18,12,0.38,1309.00,8445.00,15920,20240222,-37.31,8770,20241209,13.80,11270,-11.45,20250217,9430,5.83,20250102,15840,-36.99,20240430,8770,13.80,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N 20250306,140747,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10050,80,2,0.80,833633985,82797,58.73,9970,10190,9920,12960,6980,9970,10068.41,2.83,0,6857,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2499,7.68,1.19,12,0.33,1309.00,8445.00,15920,20240222,-36.87,8770,20241209,14.60,11270,-10.83,20250217,9430,6.57,20250102,15840,-36.55,20240430,8770,14.60,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N diff --git a/119500/price/prices-20250301.csv b/119500/price/prices-20250301.csv index a018326754c5..1dd1501e7328 100644 --- a/119500/price/prices-20250301.csv +++ b/119500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-35,5,-0.96,1228459755,337782,17.54,3660,3735,3520,4755,2565,3660,3636.84,1.78,0,-6729,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,429,22.52,0.87,12,2.85,161.00,4155.00,4355,20250205,-16.76,2440,20241204,48.57,4355,-16.76,20250205,3025,19.83,20250102,4355,-16.76,20250205,2440,48.57,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,150756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-60,5,-1.64,1185100090,325818,16.92,3660,3735,3520,4755,2565,3660,3637.30,1.78,0,-5292,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,427,22.36,0.87,12,2.75,161.00,4155.00,4355,20250205,-17.34,2440,20241204,47.54,4355,-17.34,20250205,3025,19.01,20250102,4355,-17.34,20250205,2440,47.54,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,-105,5,-2.87,918117783,250768,13.02,3660,3735,3520,4755,2565,3660,3661.22,1.78,0,-26892,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,421,22.08,0.86,12,2.12,161.00,4155.00,4355,20250205,-18.37,2440,20241204,45.70,4355,-18.37,20250205,3025,17.52,20250102,4355,-18.37,20250205,2440,45.70,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,130755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-10,5,-0.27,781247948,212762,11.05,3660,3735,3590,4755,2565,3660,3671.94,1.78,0,-22440,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,432,22.67,0.88,12,1.80,161.00,4155.00,4355,20250205,-16.19,2440,20241204,49.59,4355,-16.19,20250205,3025,20.66,20250102,4355,-16.19,20250205,2440,49.59,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,120754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-55,5,-1.50,749935888,204123,10.60,3660,3735,3590,4755,2565,3660,3673.95,1.78,0,-21583,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,427,22.39,0.87,12,1.72,161.00,4155.00,4355,20250205,-17.22,2440,20241204,47.75,4355,-17.22,20250205,3025,19.17,20250102,4355,-17.22,20250205,2440,47.75,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,110753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,25,2,0.68,609857631,165481,8.59,3660,3735,3630,4755,2565,3660,3685.38,1.78,0,-21638,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,437,22.89,0.89,12,1.40,161.00,4155.00,4355,20250205,-15.38,2440,20241204,51.02,4355,-15.38,20250205,3025,21.82,20250102,4355,-15.38,20250205,2440,51.02,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,100751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,10,2,0.27,533090835,144493,7.50,3660,3735,3630,4755,2565,3660,3689.41,1.78,0,-19560,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,435,22.80,0.88,12,1.22,161.00,4155.00,4355,20250205,-15.73,2440,20241204,50.41,4355,-15.73,20250205,3025,21.32,20250102,4355,-15.73,20250205,2440,50.41,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N +20250307,090756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,25,2,0.68,156206846,42633,2.21,3660,3700,3630,4755,2565,3660,3664.00,1.78,0,-1952,4226,3942,3631,3347,3036,4085,3490,60,1095,500,2630,5,1,11847232,437,22.89,0.89,12,0.36,161.00,4155.00,4355,20250205,-15.38,2440,20241204,51.02,4355,-15.38,20250205,3025,21.82,20250102,4355,-15.38,20250205,2440,51.02,20241204,3.92,N,119500,500,60 억,,211124,N,N,0,N,00,N 20250306,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,295,2,8.77,7112123755,1910128,1891.12,3365,3915,3320,4370,2360,3365,3723.39,3.33,0,-181341,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,434,22.73,0.88,12,16.12,161.00,4155.00,4355,20250205,-15.96,2440,20241204,50.00,4355,-15.96,20250205,3025,20.99,20250102,4355,-15.96,20250205,2440,50.00,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N 20250306,150748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,350,2,10.40,6859211272,1841424,1823.10,3365,3915,3320,4370,2360,3365,3724.95,3.33,0,-195109,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,440,23.07,0.89,12,15.54,161.00,4155.00,4355,20250205,-14.70,2440,20241204,52.25,4355,-14.70,20250205,3025,22.81,20250102,4355,-14.70,20250205,2440,52.25,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N 20250306,140748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,420,2,12.48,5445713432,1463031,1448.47,3365,3915,3320,4370,2360,3365,3722.21,3.33,0,-220755,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,448,23.51,0.91,12,12.35,161.00,4155.00,4355,20250205,-13.09,2440,20241204,55.12,4355,-13.09,20250205,3025,25.12,20250102,4355,-13.09,20250205,2440,55.12,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N diff --git a/119610/price/prices-20250301.csv b/119610/price/prices-20250301.csv index 8ab25788378b..915bff963ca5 100644 --- a/119610/price/prices-20250301.csv +++ b/119610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160752,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,150756,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,140753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,130755,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,120755,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,110754,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,100751,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250307,090757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250306,160750,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250306,150749,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250306,140748,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20250301.csv b/119650/price/prices-20250301.csv index 2ba7721625c9..1a3b360a4117 100644 --- a/119650/price/prices-20250301.csv +++ b/119650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160752,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,489,-11,5,-2.20,52156528,105968,79.30,498,510,485,650,350,500,492.19,0.21,0,-24281,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,314,-0.47,0.61,12,0.17,-1043.00,801.00,1550,20240306,-68.45,352,20240820,38.92,699,-30.04,20250117,453,7.95,20250212,1530,-68.04,20240527,352,38.92,20240820,0.01,N,119650,500,321 억,,136826,N,N,6,N,00,N +20250307,150756,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,486,-14,5,-2.80,49329706,100158,74.95,498,510,486,650,350,500,492.52,0.21,0,-23023,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,312,-0.47,0.61,12,0.16,-1043.00,801.00,1550,20240306,-68.65,352,20240820,38.07,699,-30.47,20250117,453,7.28,20250212,1530,-68.24,20240527,352,38.07,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,140754,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,490,-10,5,-2.00,34236035,69241,51.81,498,510,490,650,350,500,494.45,0.21,0,-21555,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,315,-0.47,0.61,12,0.11,-1043.00,801.00,1550,20240306,-68.39,352,20240820,39.20,699,-29.90,20250117,453,8.17,20250212,1530,-67.97,20240527,352,39.20,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,130755,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,491,-9,5,-1.80,27361228,55239,41.34,498,510,491,650,350,500,495.32,0.21,0,-11826,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,315,-0.47,0.61,12,0.09,-1043.00,801.00,1550,20240306,-68.32,352,20240820,39.49,699,-29.76,20250117,453,8.39,20250212,1530,-67.91,20240527,352,39.49,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,120755,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,492,-8,5,-1.60,18611276,37443,28.02,498,510,491,650,350,500,497.06,0.21,0,-11759,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,316,-0.47,0.61,12,0.06,-1043.00,801.00,1550,20240306,-68.26,352,20240820,39.77,699,-29.61,20250117,453,8.61,20250212,1530,-67.84,20240527,352,39.77,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,110754,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,498,-2,5,-0.40,10728924,21445,16.05,498,510,498,650,350,500,500.30,0.21,0,-8044,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,320,-0.48,0.62,12,0.03,-1043.00,801.00,1550,20240306,-67.87,352,20240820,41.48,699,-28.76,20250117,453,9.93,20250212,1530,-67.45,20240527,352,41.48,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,100751,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,501,1,2,0.20,9205831,18389,13.76,498,510,498,650,350,500,500.62,0.21,0,-6337,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,322,-0.48,0.63,12,0.03,-1043.00,801.00,1550,20240306,-67.68,352,20240820,42.33,699,-28.33,20250117,453,10.60,20250212,1530,-67.25,20240527,352,42.33,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N +20250307,090757,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,510,10,2,2.00,49326,97,0.07,498,510,498,650,350,500,508.52,0.21,0,0,518,509,504,495,490,506,492,321,150,500,0,1,1,64214329,327,-0.49,0.64,12,0.00,-1043.00,801.00,1550,20240306,-67.10,352,20240820,44.89,699,-27.04,20250117,453,12.58,20250212,1530,-66.67,20240527,352,44.89,20240820,0.01,N,119650,500,321 억,,136826,N,N,0,N,00,N 20250306,160750,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,500,-5,5,-0.99,66019279,130920,39.09,513,513,499,656,354,505,504.28,0.27,0,-36191,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,321,-0.48,0.62,12,0.20,-1043.00,801.00,1550,20240306,-67.74,352,20240820,42.05,699,-28.47,20250117,453,10.38,20250212,1550,-67.74,20240306,352,42.05,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N 20250306,150749,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,504,-1,5,-0.20,65455010,129793,38.75,513,513,499,656,354,505,504.30,0.27,0,-35525,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,324,-0.48,0.63,12,0.20,-1043.00,801.00,1550,20240306,-67.48,352,20240820,43.18,699,-27.90,20250117,453,11.26,20250212,1550,-67.48,20240306,352,43.18,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N 20250306,140748,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,502,-3,5,-0.59,58049999,115073,34.36,513,513,500,656,354,505,504.46,0.27,0,-25493,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,322,-0.48,0.63,12,0.18,-1043.00,801.00,1550,20240306,-67.61,352,20240820,42.61,699,-28.18,20250117,453,10.82,20250212,1550,-67.61,20240306,352,42.61,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N diff --git a/119830/price/prices-20250301.csv b/119830/price/prices-20250301.csv index 16e3dc0ddb01..3c1605cd09f3 100644 --- a/119830/price/prices-20250301.csv +++ b/119830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,-40,5,-0.71,403056140,72075,80.85,5590,5690,5400,7280,3920,5600,5592.18,1.78,0,-15683,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1192,-15.89,0.82,12,0.34,-350.00,6770.00,8750,20240419,-36.46,4450,20241206,24.94,6290,-11.61,20250214,5250,5.90,20250210,8750,-36.46,20240419,4450,24.94,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,386472200,69090,77.50,5590,5690,5400,7280,3920,5600,5593.75,1.78,0,-15875,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1194,-15.91,0.82,12,0.32,-350.00,6770.00,8750,20240419,-36.34,4450,20241206,25.17,6290,-11.45,20250214,5250,6.10,20250210,8750,-36.34,20240419,4450,25.17,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,140754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,339568310,60684,68.07,5590,5690,5400,7280,3920,5600,5595.68,1.78,0,-12247,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1202,-16.03,0.83,12,0.28,-350.00,6770.00,8750,20240419,-35.89,4450,20241206,26.07,6290,-10.81,20250214,5250,6.86,20250210,8750,-35.89,20240419,4450,26.07,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,130756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,30,2,0.54,292869880,52387,58.77,5590,5690,5400,7280,3920,5600,5590.51,1.78,0,-6582,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1207,-16.09,0.83,12,0.24,-350.00,6770.00,8750,20240419,-35.66,4450,20241206,26.52,6290,-10.49,20250214,5250,7.24,20250210,8750,-35.66,20240419,4450,26.52,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,120755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,249848610,44762,50.21,5590,5690,5400,7280,3920,5600,5581.71,1.78,0,-3734,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1211,-16.14,0.83,12,0.21,-350.00,6770.00,8750,20240419,-35.43,4450,20241206,26.97,6290,-10.17,20250214,5250,7.62,20250210,8750,-35.43,20240419,4450,26.97,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,110754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,201502340,36214,40.62,5590,5690,5400,7280,3920,5600,5564.21,1.78,0,1350,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1211,-16.14,0.83,12,0.17,-350.00,6770.00,8750,20240419,-35.43,4450,20241206,26.97,6290,-10.17,20250214,5250,7.62,20250210,8750,-35.43,20240419,4450,26.97,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,100752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,154935440,27994,31.40,5590,5680,5400,7280,3920,5600,5534.59,1.78,0,7330,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1211,-16.14,0.83,12,0.13,-350.00,6770.00,8750,20240419,-35.43,4450,20241206,26.97,6290,-10.17,20250214,5250,7.62,20250210,8750,-35.43,20240419,4450,26.97,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N +20250307,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-20,5,-0.36,18471130,3367,3.78,5590,5590,5400,7280,3920,5600,5485.93,1.78,0,613,5813,5706,5633,5526,5453,5670,5490,107,1680,500,4140,10,1,21434297,1196,-15.94,0.82,12,0.02,-350.00,6770.00,8750,20240419,-36.23,4450,20241206,25.39,6290,-11.29,20250214,5250,6.29,20250210,8750,-36.23,20240419,4450,25.39,20241206,4.14,N,119830,500,107 억,,382537,N,N,0,N,00,N 20250306,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-140,5,-2.44,500102825,89035,221.68,5700,5740,5560,7460,4020,5740,5616.92,1.82,0,-18153,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1200,-16.00,0.83,12,0.42,-350.00,6770.00,8750,20240419,-36.00,4450,20241206,25.84,6290,-10.97,20250214,5250,6.67,20250210,8750,-36.00,20240419,4450,25.84,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N 20250306,150749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-160,5,-2.79,444763875,79120,197.00,5700,5740,5560,7460,4020,5740,5621.38,1.82,0,-14810,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1196,-15.94,0.82,12,0.37,-350.00,6770.00,8750,20240419,-36.23,4450,20241206,25.39,6290,-11.29,20250214,5250,6.29,20250210,8750,-36.23,20240419,4450,25.39,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N 20250306,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-140,5,-2.44,392232825,69692,173.52,5700,5740,5580,7460,4020,5740,5628.09,1.82,0,-11935,5920,5830,5700,5610,5480,5875,5655,107,1720,500,4240,10,1,21434297,1200,-16.00,0.83,12,0.33,-350.00,6770.00,8750,20240419,-36.00,4450,20241206,25.84,6290,-10.97,20250214,5250,6.67,20250210,8750,-36.00,20240419,4450,25.84,20241206,4.32,N,119830,500,107 억,,390682,N,N,0,N,00,N diff --git a/119850/price/prices-20250301.csv b/119850/price/prices-20250301.csv index 00291cb73ace..74713bcd9174 100644 --- a/119850/price/prices-20250301.csv +++ b/119850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16260,570,2,3.63,14101918015,887735,120.78,15610,16360,15200,20350,10990,15690,15884.81,0.74,0,170441,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2675,23.50,2.10,12,5.40,692.00,7761.00,18770,20250219,-13.37,4415,20240307,268.29,18770,-13.37,20250219,7820,107.93,20250103,18770,-13.37,20250219,4415,268.29,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16250,560,2,3.57,13367079635,842602,114.64,15610,16360,15200,20350,10990,15690,15864.05,0.74,0,160537,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2673,23.48,2.09,12,5.12,692.00,7761.00,18770,20250219,-13.43,4415,20240307,268.06,18770,-13.43,20250219,7820,107.80,20250103,18770,-13.43,20250219,4415,268.06,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,390,2,2.49,11002333980,696803,94.81,15610,16360,15200,20350,10990,15690,15789.74,0.74,0,120736,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2645,23.24,2.07,12,4.24,692.00,7761.00,18770,20250219,-14.33,4415,20240307,264.21,18770,-14.33,20250219,7820,105.63,20250103,18770,-14.33,20250219,4415,264.21,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,360,2,2.29,8485432355,541138,73.63,15610,16110,15200,20350,10990,15690,15680.72,0.74,0,65405,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2640,23.19,2.07,12,3.29,692.00,7761.00,18770,20250219,-14.49,4415,20240307,263.53,18770,-14.49,20250219,7820,105.24,20250103,18770,-14.49,20250219,4415,263.53,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,270,2,1.72,7282865665,466053,63.41,15610,16060,15200,20350,10990,15690,15626.69,0.74,0,39669,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2625,23.06,2.06,12,2.83,692.00,7761.00,18770,20250219,-14.97,4415,20240307,261.49,18770,-14.97,20250219,7820,104.09,20250103,18770,-14.97,20250219,4415,261.49,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15980,290,2,1.85,5591153110,359556,48.92,15610,15990,15200,20350,10990,15690,15550.16,0.74,0,21431,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2629,23.09,2.06,12,2.19,692.00,7761.00,18770,20250219,-14.86,4415,20240307,261.95,18770,-14.86,20250219,7820,104.35,20250103,18770,-14.86,20250219,4415,261.95,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,100752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15390,-300,5,-1.91,3011424030,195798,26.64,15610,15770,15200,20350,10990,15690,15380.24,0.74,0,-2170,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2531,22.24,1.98,12,1.19,692.00,7761.00,18770,20250219,-18.01,4415,20240307,248.58,18770,-18.01,20250219,7820,96.80,20250103,18770,-18.01,20250219,4415,248.58,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N +20250307,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-190,5,-1.21,459284780,29492,4.01,15610,15770,15350,20350,10990,15690,15573.16,0.74,0,3882,16776,16232,15946,15402,15116,16090,15260,84,4660,500,10040,10,1,16448909,2550,22.40,2.00,12,0.18,692.00,7761.00,18770,20250219,-17.42,4415,20240307,251.08,18770,-17.42,20250219,7820,98.21,20250103,18770,-17.42,20250219,4415,251.08,20240307,7.21,N,119850,500,83 억,,121058,N,N,0,N,00,N 20250306,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-880,5,-5.31,11621874360,729515,66.91,16490,16490,15660,21500,11600,16570,15931.07,1.93,0,-168054,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2581,22.67,2.02,12,4.44,692.00,7761.00,18770,20250219,-16.41,4415,20240307,255.38,18770,-16.41,20250219,7820,100.64,20250103,18770,-16.41,20250219,4415,255.38,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N 20250306,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-850,5,-5.13,11092353440,695802,63.82,16490,16490,15660,21500,11600,16570,15941.39,1.93,0,-162546,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2586,22.72,2.03,12,4.23,692.00,7761.00,18770,20250219,-16.25,4415,20240307,256.06,18770,-16.25,20250219,7820,101.02,20250103,18770,-16.25,20250219,4415,256.06,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N 20250306,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15800,-770,5,-4.65,9548798155,598004,54.85,16490,16490,15740,21500,11600,16570,15967.30,1.93,0,-138088,17376,16972,16266,15862,15156,17175,16065,84,4930,500,10600,10,1,16448909,2599,22.83,2.04,12,3.64,692.00,7761.00,18770,20250219,-15.82,4415,20240307,257.87,18770,-15.82,20250219,7820,102.05,20250103,18770,-15.82,20250219,4415,257.87,20240307,7.61,N,119850,500,83 억,,318196,N,N,7,N,00,N diff --git a/120030/price/prices-20250301.csv b/120030/price/prices-20250301.csv index 851ffabfd4a7..b93d077ea0c9 100644 --- a/120030/price/prices-20250301.csv +++ b/120030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,103300,1500,2,1.47,257198150,2507,46.84,101800,103400,101800,132300,71300,101800,102592.00,0.23,0,134,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1299,9.99,0.78,12,0.20,10341.00,132539.00,106800,20250207,-3.28,87400,20240805,18.19,106800,-3.28,20250207,94200,9.66,20250114,106800,-3.28,20250207,87400,18.19,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,150757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,103400,1600,2,1.57,243393750,2373,44.34,101800,103400,101800,132300,71300,101800,102567.95,0.23,0,132,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1300,10.00,0.78,12,0.19,10341.00,132539.00,106800,20250207,-3.18,87400,20240805,18.31,106800,-3.18,20250207,94200,9.77,20250114,106800,-3.18,20250207,87400,18.31,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,140755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102900,1100,2,1.08,214350550,2091,39.07,101800,103200,101800,132300,71300,101800,102511.02,0.23,0,263,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1294,9.95,0.78,12,0.17,10341.00,132539.00,106800,20250207,-3.65,87400,20240805,17.73,106800,-3.65,20250207,94200,9.24,20250114,106800,-3.65,20250207,87400,17.73,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,130756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102800,1000,2,0.98,206619850,2016,37.67,101800,103200,101800,132300,71300,101800,102490.00,0.23,0,260,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1293,9.94,0.78,12,0.16,10341.00,132539.00,106800,20250207,-3.75,87400,20240805,17.62,106800,-3.75,20250207,94200,9.13,20250114,106800,-3.75,20250207,87400,17.62,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,120756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,103100,1300,2,1.28,193117450,1885,35.22,101800,103100,101800,132300,71300,101800,102449.58,0.23,0,226,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1297,9.97,0.78,12,0.15,10341.00,132539.00,106800,20250207,-3.46,87400,20240805,17.96,106800,-3.46,20250207,94200,9.45,20250114,106800,-3.46,20250207,87400,17.96,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,110755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102600,800,2,0.79,174825750,1707,31.89,101800,103000,101800,132300,71300,101800,102416.96,0.23,0,147,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1290,9.92,0.77,12,0.14,10341.00,132539.00,106800,20250207,-3.93,87400,20240805,17.39,106800,-3.93,20250207,94200,8.92,20250114,106800,-3.93,20250207,87400,17.39,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,100752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102300,500,2,0.49,122544950,1197,22.37,101800,103000,101800,132300,71300,101800,102376.73,0.23,0,85,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1287,9.89,0.77,12,0.10,10341.00,132539.00,106800,20250207,-4.21,87400,20240805,17.05,106800,-4.21,20250207,94200,8.60,20250114,106800,-4.21,20250207,87400,17.05,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N +20250307,090758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102900,1100,2,1.08,53840700,526,9.83,101800,102900,101800,132300,71300,101800,102358.75,0.23,0,32,105800,103800,102200,100200,98600,104800,101200,6,30500,500,77360,100,1,1257651,1294,9.95,0.78,12,0.04,10341.00,132539.00,106800,20250207,-3.65,87400,20240805,17.73,106800,-3.65,20250207,94200,9.24,20250114,106800,-3.65,20250207,87400,17.73,20240805,0.89,N,120030,500,6 억,,2894,N,N,0,N,00,N 20250306,160751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101800,600,2,0.59,549682050,5352,161.25,101200,104200,100600,131500,70900,101200,102706.25,0.22,0,367,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1280,9.84,0.77,12,0.43,10341.00,132539.00,106800,20250207,-4.68,87400,20240805,16.48,106800,-4.68,20250207,94200,8.07,20250114,106800,-4.68,20250207,87400,16.48,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N 20250306,150750,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101700,500,2,0.49,539726250,5254,158.30,101200,104200,100600,131500,70900,101200,102726.73,0.22,0,362,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1279,9.83,0.77,12,0.42,10341.00,132539.00,106800,20250207,-4.78,87400,20240805,16.36,106800,-4.78,20250207,94200,7.96,20250114,106800,-4.78,20250207,87400,16.36,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N 20250306,140749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102300,1100,2,1.09,515065050,5012,151.01,101200,104200,100600,131500,70900,101200,102766.37,0.22,0,320,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1287,9.89,0.77,12,0.40,10341.00,132539.00,106800,20250207,-4.21,87400,20240805,17.05,106800,-4.21,20250207,94200,8.60,20250114,106800,-4.21,20250207,87400,17.05,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N diff --git a/120110/price/prices-20250301.csv b/120110/price/prices-20250301.csv index c4f5e3368b4b..6e307403c49a 100644 --- a/120110/price/prices-20250301.csv +++ b/120110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160753,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-100,5,-0.29,2511619925,72937,84.65,34050,35000,33450,44850,24150,34500,34435.48,11.77,0,6238,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9467,24.36,0.37,12,0.27,1412.00,92516.00,44150,20240522,-22.08,25700,20241209,33.85,36150,-4.84,20250220,26500,29.81,20250102,44150,-22.08,20240522,25700,33.85,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,143,N,00,N +20250307,150757,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,100,2,0.29,2309588225,67087,77.86,34050,35000,33450,44850,24150,34500,34426.75,11.77,0,7537,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9522,24.50,0.37,12,0.24,1412.00,92516.00,44150,20240522,-21.63,25700,20241209,34.63,36150,-4.29,20250220,26500,30.57,20250102,44150,-21.63,20240522,25700,34.63,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,140755,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,200,2,0.58,1801794375,52387,60.80,34050,35000,33450,44850,24150,34500,34393.90,11.77,0,9929,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9549,24.58,0.38,12,0.19,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,36150,-4.01,20250220,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,130756,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,200,2,0.58,1450408750,42302,49.10,34050,34800,33450,44850,24150,34500,34286.95,11.77,0,11823,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9549,24.58,0.38,12,0.15,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,36150,-4.01,20250220,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,120756,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-50,5,-0.14,1281823500,37420,43.43,34050,34800,33450,44850,24150,34500,34254.97,11.77,0,9927,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9480,24.40,0.37,12,0.14,1412.00,92516.00,44150,20240522,-21.97,25700,20241209,34.05,36150,-4.70,20250220,26500,30.00,20250102,44150,-21.97,20240522,25700,34.05,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,110755,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,150,2,0.43,1020450050,29869,34.67,34050,34700,33450,44850,24150,34500,34164.06,11.77,0,11606,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9535,24.54,0.37,12,0.11,1412.00,92516.00,44150,20240522,-21.52,25700,20241209,34.82,36150,-4.15,20250220,26500,30.75,20250102,44150,-21.52,20240522,25700,34.82,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,100753,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-50,5,-0.14,728258475,21402,24.84,34050,34500,33450,44850,24150,34500,34027.35,11.77,0,7891,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9480,24.40,0.37,12,0.08,1412.00,92516.00,44150,20240522,-21.97,25700,20241209,34.05,36150,-4.70,20250220,26500,30.00,20250102,44150,-21.97,20240522,25700,34.05,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N +20250307,090758,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,-800,5,-2.32,221324425,6525,7.57,34050,34200,33600,44850,24150,34500,33918.47,11.77,0,690,36000,35250,34700,33950,33400,34975,33675,1376,10350,5000,26220,50,1,27519091,9274,23.87,0.36,12,0.02,1412.00,92516.00,44150,20240522,-23.67,25700,20241209,31.13,36150,-6.78,20250220,26500,27.17,20250102,44150,-23.67,20240522,25700,31.13,20241209,1.04,N,120110,5000,1375 억,,3239474,N,N,194,N,00,N 20250306,160751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,-450,5,-1.29,2978291750,86163,67.86,35250,35450,34150,45400,24500,34950,34566.02,11.73,0,11391,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9494,24.43,0.37,12,0.31,1412.00,92516.00,44150,20240522,-21.86,25700,20241209,34.24,36150,-4.56,20250220,26500,30.19,20250102,44150,-21.86,20240522,25700,34.24,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,194,N,00,N 20250306,150750,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34350,-600,5,-1.72,2802800450,81070,63.84,35250,35450,34150,45400,24500,34950,34572.60,11.73,0,12049,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9453,24.33,0.37,12,0.29,1412.00,92516.00,44150,20240522,-22.20,25700,20241209,33.66,36150,-4.98,20250220,26500,29.62,20250102,44150,-22.20,20240522,25700,33.66,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N 20250306,140749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34250,-700,5,-2.00,2428653875,70143,55.24,35250,35450,34150,45400,24500,34950,34624.32,11.73,0,9757,35816,35382,34716,34282,33616,35600,34500,1376,10450,5000,26560,50,1,27519091,9425,24.26,0.37,12,0.25,1412.00,92516.00,44150,20240522,-22.42,25700,20241209,33.27,36150,-5.26,20250220,26500,29.25,20250102,44150,-22.42,20240522,25700,33.27,20241209,1.03,N,120110,5000,1375 억,,3227127,N,N,328,N,00,N diff --git a/120240/price/prices-20250301.csv b/120240/price/prices-20250301.csv index e1031d5a1fc1..28d4febe47ab 100644 --- a/120240/price/prices-20250301.csv +++ b/120240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-10,5,-0.08,29172985,2276,98.02,12720,12940,12720,16710,9010,12860,12817.66,0.55,0,77,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,924,7.13,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.39,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,17880,-28.13,20240307,11550,11.26,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-30,5,-0.23,27232755,2125,91.52,12720,12940,12720,16710,9010,12860,12815.41,0.55,0,88,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,923,7.12,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.49,11550,20241210,11.08,13500,-4.96,20250121,12600,1.83,20250203,17880,-28.24,20240307,11550,11.08,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,0,3,0.00,20440755,1596,68.73,12720,12940,12720,16710,9010,12860,12807.49,0.55,0,91,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,925,7.14,0.55,12,0.02,1802.00,23200.00,20200,20240228,-36.34,11550,20241210,11.34,13500,-4.74,20250121,12600,2.06,20250203,17880,-28.08,20240307,11550,11.34,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,20,2,0.16,20144935,1573,67.74,12720,12940,12720,16710,9010,12860,12806.70,0.55,0,92,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,926,7.15,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.24,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17880,-27.96,20240307,11550,11.52,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,120756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-10,5,-0.08,19695755,1538,66.24,12720,12940,12720,16710,9010,12860,12806.08,0.55,0,92,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,924,7.13,0.55,12,0.02,1802.00,23200.00,20200,20240228,-36.39,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,17880,-28.13,20240307,11550,11.26,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,110755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,10,2,0.08,15087280,1181,50.86,12720,12900,12720,16710,9010,12860,12775.00,0.55,0,2,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,925,7.14,0.55,12,0.02,1802.00,23200.00,20200,20240228,-36.29,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17880,-28.02,20240307,11550,11.43,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,10,2,0.08,10388360,816,35.14,12720,12870,12720,16710,9010,12860,12730.83,0.55,0,4,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,925,7.14,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.29,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17880,-28.02,20240307,11550,11.43,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N +20250307,090758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-100,5,-0.78,9452050,743,32.00,12720,12790,12720,16710,9010,12860,12721.47,0.55,0,4,12973,12916,12863,12806,12753,12890,12780,36,3850,500,9510,10,1,7190391,917,7.08,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.83,11550,20241210,10.48,13500,-5.48,20250121,12600,1.27,20250203,17880,-28.64,20240307,11550,10.48,20241210,1.79,N,120240,500,35 억,,39373,N,N,0,N,00,N 20250306,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,-30,5,-0.23,27891960,2167,21.87,12920,12920,12810,16750,9030,12890,12871.23,0.56,0,-530,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.34,11550,20241210,11.34,13500,-4.74,20250121,12600,2.06,20250203,18070,-28.83,20240306,11550,11.34,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N 20250306,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-40,5,-0.31,24652620,1915,19.32,12920,12920,12810,16750,9030,12890,12873.43,0.56,0,-529,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,924,7.13,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.39,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,18070,-28.89,20240306,11550,11.26,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N 20250306,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,15659360,1216,12.27,12920,12920,12810,16750,9030,12890,12877.76,0.56,0,-305,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,18070,-28.61,20240306,11550,11.69,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N diff --git a/121060/price/prices-20250301.csv b/121060/price/prices-20250301.csv index a2fe538b0818..0818fbb1ce2d 100644 --- a/121060/price/prices-20250301.csv +++ b/121060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1089,128,2,13.32,5442,5,166.67,1087,1089,1087,1105,817,961,1088.40,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,65,-3.81,0.85,12,0.00,-286.00,1276.00,1200,20250214,-9.25,585,20241217,86.15,1200,-9.25,20250214,606,79.70,20250115,1200,-9.25,20250214,585,86.15,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,150758,57,100.00,KONEX,,,N,N,N,N, ,N,1089,128,2,13.32,5442,5,166.67,1087,1089,1087,1105,817,961,1088.40,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,65,-3.81,0.85,12,0.00,-286.00,1276.00,1200,20250214,-9.25,585,20241217,86.15,1200,-9.25,20250214,606,79.70,20250115,1200,-9.25,20250214,585,86.15,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1089,128,2,13.32,5442,5,166.67,1087,1089,1087,1105,817,961,1088.40,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,65,-3.81,0.85,12,0.00,-286.00,1276.00,1200,20250214,-9.25,585,20241217,86.15,1200,-9.25,20250214,606,79.70,20250115,1200,-9.25,20250214,585,86.15,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,130757,57,100.00,KONEX,,,N,N,N,N, ,N,961,0,3,0.00,0,0,0.00,0,0,0,1105,817,961,0.00,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,120757,57,100.00,KONEX,,,N,N,N,N, ,N,961,0,3,0.00,0,0,0.00,0,0,0,1105,817,961,0.00,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,110756,57,100.00,KONEX,,,N,N,N,N, ,N,961,0,3,0.00,0,0,0.00,0,0,0,1105,817,961,0.00,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,100753,57,100.00,KONEX,,,N,N,N,N, ,N,961,0,3,0.00,0,0,0.00,0,0,0,1105,817,961,0.00,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250307,090758,57,100.00,KONEX,,,N,N,N,N, ,N,961,0,3,0.00,0,0,0.00,0,0,0,1105,817,961,0.00,0.00,0,0,961,961,961,961,961,961,961,30,144,500,570,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250306,160752,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,2883,3,100.00,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250306,150750,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,2883,3,100.00,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250306,140750,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250301.csv b/121440/price/prices-20250301.csv index dee8797ca50a..8f90b2cbf0e8 100644 --- a/121440/price/prices-20250301.csv +++ b/121440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160754,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3505,-50,5,-1.41,80017215,22761,137.27,3555,3555,3495,4620,2490,3555,3515.54,1.72,0,1010,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1501,4.00,0.21,12,0.05,876.00,16671.00,4235,20241014,-17.24,3075,20240805,13.98,3665,-4.37,20250227,3335,5.10,20250203,4235,-17.24,20241014,3075,13.98,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,150758,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,-55,5,-1.55,72230605,20538,123.86,3555,3555,3495,4620,2490,3555,3516.92,1.72,0,1281,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1499,4.00,0.21,12,0.05,876.00,16671.00,4235,20241014,-17.36,3075,20240805,13.82,3665,-4.50,20250227,3335,4.95,20250203,4235,-17.36,20241014,3075,13.82,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,140756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,-55,5,-1.55,63647770,18086,109.08,3555,3555,3495,4620,2490,3555,3519.17,1.72,0,3607,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1499,4.00,0.21,12,0.04,876.00,16671.00,4235,20241014,-17.36,3075,20240805,13.82,3665,-4.50,20250227,3335,4.95,20250203,4235,-17.36,20241014,3075,13.82,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,130757,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3520,-35,5,-0.98,42247100,11985,72.28,3555,3555,3520,4620,2490,3555,3525.00,1.72,0,3541,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1508,4.02,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.88,3075,20240805,14.47,3665,-3.96,20250227,3335,5.55,20250203,4235,-16.88,20241014,3075,14.47,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,120757,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3520,-35,5,-0.98,38582110,10944,66.00,3555,3555,3520,4620,2490,3555,3525.41,1.72,0,3600,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1508,4.02,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.88,3075,20240805,14.47,3665,-3.96,20250227,3335,5.55,20250203,4235,-16.88,20241014,3075,14.47,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,110756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3525,-30,5,-0.84,35065065,9945,59.98,3555,3555,3520,4620,2490,3555,3525.90,1.72,0,3598,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1510,4.02,0.21,12,0.02,876.00,16671.00,4235,20241014,-16.77,3075,20240805,14.63,3665,-3.82,20250227,3335,5.70,20250203,4235,-16.77,20241014,3075,14.63,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,100753,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3530,-25,5,-0.70,18421935,5220,31.48,3555,3555,3520,4620,2490,3555,3529.11,1.72,0,616,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1512,4.03,0.21,12,0.01,876.00,16671.00,4235,20241014,-16.65,3075,20240805,14.80,3665,-3.68,20250227,3335,5.85,20250203,4235,-16.65,20241014,3075,14.80,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N +20250307,090759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3535,-20,5,-0.56,155925,44,0.27,3555,3555,3535,4620,2490,3555,3543.75,1.72,0,-39,3625,3590,3565,3530,3505,3585,3525,214,1065,500,2550,5,1,42836818,1514,4.04,0.21,12,0.00,876.00,16671.00,4235,20241014,-16.53,3075,20240805,14.96,3665,-3.55,20250227,3335,6.00,20250203,4235,-16.53,20241014,3075,14.96,20240805,0.66,N,121440,500,214 억,,736739,N,N,0,N,00,N 20250306,160752,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3555,5,2,0.14,58873521,16580,86.72,3555,3600,3540,4615,2485,3550,3550.88,1.72,0,587,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1523,4.06,0.21,12,0.04,876.00,16671.00,4235,20241014,-16.06,3075,20240805,15.61,3665,-3.00,20250227,3335,6.60,20250203,4235,-16.06,20241014,3075,15.61,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N 20250306,150751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,0,3,0.00,54881256,15457,80.85,3555,3600,3540,4615,2485,3550,3550.58,1.72,0,587,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1521,4.05,0.21,12,0.04,876.00,16671.00,4235,20241014,-16.17,3075,20240805,15.45,3665,-3.14,20250227,3335,6.45,20250203,4235,-16.17,20241014,3075,15.45,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N 20250306,140750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3545,-5,5,-0.14,47793501,13457,70.39,3555,3600,3545,4615,2485,3550,3551.57,1.72,0,372,3570,3560,3540,3530,3510,3565,3535,214,1065,500,2550,5,1,42836818,1519,4.05,0.21,12,0.03,876.00,16671.00,4235,20241014,-16.29,3075,20240805,15.28,3665,-3.27,20250227,3335,6.30,20250203,4235,-16.29,20241014,3075,15.28,20240805,0.67,N,121440,500,214 억,,736152,N,N,0,N,00,N diff --git a/121600/price/prices-20250301.csv b/121600/price/prices-20250301.csv index 22f96ac19c3d..28bf9e5f439a 100644 --- a/121600/price/prices-20250301.csv +++ b/121600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69800,-700,5,-0.99,5427309050,77599,84.96,69400,71000,68000,91600,49400,70500,69940.49,7.77,0,2328,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8513,50.91,3.53,12,0.64,1371.00,19785.00,151600,20240319,-53.96,57100,20250102,22.24,78600,-11.20,20250225,57100,22.24,20250102,151600,-53.96,20240319,57100,22.24,20250102,2.39,N,121600,500,60 억,,947312,N,N,3201,N,00,N +20250307,150758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70700,200,2,0.28,4806513800,68770,75.29,69400,71000,68000,91600,49400,70500,69892.60,7.77,0,2002,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8623,51.57,3.57,12,0.56,1371.00,19785.00,151600,20240319,-53.36,57100,20250102,23.82,78600,-10.05,20250225,57100,23.82,20250102,151600,-53.36,20240319,57100,23.82,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,140756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69700,-800,5,-1.13,3956448350,56623,61.99,69400,71000,68000,91600,49400,70500,69873.52,7.77,0,1489,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8501,50.84,3.52,12,0.46,1371.00,19785.00,151600,20240319,-54.02,57100,20250102,22.07,78600,-11.32,20250225,57100,22.07,20250102,151600,-54.02,20240319,57100,22.07,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,130757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70300,-200,5,-0.28,3444554950,49331,54.01,69400,71000,68000,91600,49400,70500,69825.36,7.77,0,4131,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8574,51.28,3.55,12,0.40,1371.00,19785.00,151600,20240319,-53.63,57100,20250102,23.12,78600,-10.56,20250225,57100,23.12,20250102,151600,-53.63,20240319,57100,23.12,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,120757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69800,-700,5,-0.99,3205498450,45912,50.26,69400,71000,68000,91600,49400,70500,69818.31,7.77,0,3788,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8513,50.91,3.53,12,0.38,1371.00,19785.00,151600,20240319,-53.96,57100,20250102,22.24,78600,-11.20,20250225,57100,22.24,20250102,151600,-53.96,20240319,57100,22.24,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,110756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70500,0,3,0.00,2529865700,36240,39.68,69400,71000,68000,91600,49400,70500,69808.66,7.77,0,4669,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8598,51.42,3.56,12,0.30,1371.00,19785.00,151600,20240319,-53.50,57100,20250102,23.47,78600,-10.31,20250225,57100,23.47,20250102,151600,-53.50,20240319,57100,23.47,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,100754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69900,-600,5,-0.85,1742314750,25080,27.46,69400,70800,68000,91600,49400,70500,69470.29,7.77,0,5625,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8525,50.98,3.53,12,0.21,1371.00,19785.00,151600,20240319,-53.89,57100,20250102,22.42,78600,-11.07,20250225,57100,22.42,20250102,151600,-53.89,20240319,57100,22.42,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N +20250307,090759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68400,-2100,5,-2.98,462598150,6716,7.35,69400,69500,68300,91600,49400,70500,68880.01,7.77,0,3396,77366,73932,71766,68332,66166,72850,67250,61,21100,500,50760,100,1,12196078,8342,49.89,3.46,12,0.06,1371.00,19785.00,151600,20240319,-54.88,57100,20250102,19.79,78600,-12.98,20250225,57100,19.79,20250102,151600,-54.88,20240319,57100,19.79,20250102,2.39,N,121600,500,60 억,,947312,N,N,1434,N,00,N 20250306,160752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70500,-2000,5,-2.76,6520614850,90647,98.74,72500,75200,69600,94200,50800,72500,71934.77,7.90,0,-14317,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8598,51.42,3.56,12,0.74,1371.00,19785.00,157800,20240222,-55.32,57100,20250102,23.47,78600,-10.31,20250225,57100,23.47,20250102,151600,-53.50,20240319,57100,23.47,20250102,2.46,N,121600,500,60 억,,963244,N,N,1434,N,00,N 20250306,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70100,-2400,5,-3.31,6163339350,85561,93.20,72500,75200,69600,94200,50800,72500,72034.45,7.90,0,-14650,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8549,51.13,3.54,12,0.70,1371.00,19785.00,157800,20240222,-55.58,57100,20250102,22.77,78600,-10.81,20250225,57100,22.77,20250102,151600,-53.76,20240319,57100,22.77,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N 20250306,140750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70400,-2100,5,-2.90,5088629150,70196,76.46,72500,75200,70300,94200,50800,72500,72491.73,7.90,0,-16932,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8586,51.35,3.56,12,0.58,1371.00,19785.00,157800,20240222,-55.39,57100,20250102,23.29,78600,-10.43,20250225,57100,23.29,20250102,151600,-53.56,20240319,57100,23.29,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N diff --git a/121800/price/prices-20250301.csv b/121800/price/prices-20250301.csv index 0d707d11a472..a6ae88cd78b2 100644 --- a/121800/price/prices-20250301.csv +++ b/121800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,150759,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,140756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,130758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,120757,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,110756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,100754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250307,090759,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240223,0.00,3320,20240223,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240307,3320,0.00,20240307,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250306,160752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240222,0.00,3320,20240222,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240306,3320,0.00,20240306,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250306,150751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240222,0.00,3320,20240222,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240306,3320,0.00,20240306,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250306,140751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240222,0.00,3320,20240222,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240306,3320,0.00,20240306,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N diff --git a/121850/price/prices-20250301.csv b/121850/price/prices-20250301.csv index d337ff9c4de9..88fdeceb2c46 100644 --- a/121850/price/prices-20250301.csv +++ b/121850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1435,-121,5,-7.78,722347565,488452,133.32,1580,1580,1405,2020,1090,1556,1478.85,1.78,0,-8334,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,439,-9.90,2.59,12,1.60,-145.00,554.00,2500,20241211,-42.60,784,20241203,83.04,1995,-28.07,20250115,1230,16.67,20250207,2500,-42.60,20241211,784,83.04,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1436,-120,5,-7.71,689361907,465487,127.05,1580,1580,1405,2020,1090,1556,1480.95,1.78,0,290,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,440,-9.90,2.59,12,1.52,-145.00,554.00,2500,20241211,-42.56,784,20241203,83.16,1995,-28.02,20250115,1230,16.75,20250207,2500,-42.56,20241211,784,83.16,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1444,-112,5,-7.20,418883025,276954,75.59,1580,1580,1438,2020,1090,1556,1512.46,1.78,0,19300,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,442,-9.96,2.61,12,0.90,-145.00,554.00,2500,20241211,-42.24,784,20241203,84.18,1995,-27.62,20250115,1230,17.40,20250207,2500,-42.24,20241211,784,84.18,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,130758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1533,-23,5,-1.48,242744549,158289,43.20,1580,1580,1520,2020,1090,1556,1533.55,1.78,0,8516,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,469,-10.57,2.77,12,0.52,-145.00,554.00,2500,20241211,-38.68,784,20241203,95.54,1995,-23.16,20250115,1230,24.63,20250207,2500,-38.68,20241211,784,95.54,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,120758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1528,-28,5,-1.80,190321811,124041,33.86,1580,1580,1520,2020,1090,1556,1534.35,1.78,0,-7252,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,468,-10.54,2.76,12,0.41,-145.00,554.00,2500,20241211,-38.88,784,20241203,94.90,1995,-23.41,20250115,1230,24.23,20250207,2500,-38.88,20241211,784,94.90,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1543,-13,5,-0.84,149601086,97421,26.59,1580,1580,1520,2020,1090,1556,1535.61,1.78,0,-3475,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,472,-10.64,2.79,12,0.32,-145.00,554.00,2500,20241211,-38.28,784,20241203,96.81,1995,-22.66,20250115,1230,25.45,20250207,2500,-38.28,20241211,784,96.81,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,100754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1541,-15,5,-0.96,106035834,69054,18.85,1580,1580,1520,2020,1090,1556,1535.55,1.78,0,-12012,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,472,-10.63,2.78,12,0.23,-145.00,554.00,2500,20241211,-38.36,784,20241203,96.56,1995,-22.76,20250115,1230,25.28,20250207,2500,-38.36,20241211,784,96.56,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N +20250307,090759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1565,9,2,0.58,15580063,10046,2.74,1580,1580,1538,2020,1090,1556,1550.87,1.78,0,-5688,1638,1597,1549,1508,1460,1617,1528,153,464,500,930,1,1,30614175,479,-10.79,2.82,12,0.03,-145.00,554.00,2500,20241211,-37.40,784,20241203,99.62,1995,-21.55,20250115,1230,27.24,20250207,2500,-37.40,20241211,784,99.62,20241203,0.00,N,121850,500,153 억,,544891,N,N,0,N,00,N 20250306,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1556,34,2,2.23,563978382,363987,70.71,1551,1590,1501,1978,1066,1522,1549.44,1.65,0,39361,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,476,-10.73,2.81,12,1.19,-145.00,554.00,2500,20241211,-37.76,784,20241203,98.47,1995,-22.01,20250115,1230,26.50,20250207,2500,-37.76,20241211,784,98.47,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N 20250306,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1554,32,2,2.10,469598341,303592,58.98,1551,1590,1501,1978,1066,1522,1546.81,1.65,0,-2579,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,476,-10.72,2.81,12,0.99,-145.00,554.00,2500,20241211,-37.84,784,20241203,98.21,1995,-22.11,20250115,1230,26.34,20250207,2500,-37.84,20241211,784,98.21,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N 20250306,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1550,28,2,1.84,413402059,267285,51.92,1551,1590,1501,1978,1066,1522,1546.67,1.65,0,-6871,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,475,-10.69,2.80,12,0.87,-145.00,554.00,2500,20241211,-38.00,784,20241203,97.70,1995,-22.31,20250115,1230,26.02,20250207,2500,-38.00,20241211,784,97.70,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N diff --git a/121890/price/prices-20250301.csv b/121890/price/prices-20250301.csv index 1f00d745d76e..b0b700d596bd 100644 --- a/121890/price/prices-20250301.csv +++ b/121890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,-22,5,-1.42,68545239,44767,117.47,1548,1548,1514,2015,1085,1550,1531.16,3.08,0,1198,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,203,7.35,1.61,12,0.34,208.00,947.00,2740,20240416,-44.23,985,20241209,55.13,1610,-5.09,20250221,1213,25.97,20250115,2740,-44.23,20240416,985,55.13,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,-15,5,-0.97,67053789,43793,114.91,1548,1548,1514,2015,1085,1550,1531.15,3.08,0,1234,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,204,7.38,1.62,12,0.33,208.00,947.00,2740,20240416,-43.98,985,20241209,55.84,1610,-4.66,20250221,1213,26.55,20250115,2740,-43.98,20240416,985,55.84,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,-12,5,-0.77,65533309,42804,112.32,1548,1548,1514,2015,1085,1550,1531.01,3.08,0,1308,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,204,7.39,1.62,12,0.32,208.00,947.00,2740,20240416,-43.87,985,20241209,56.14,1610,-4.47,20250221,1213,26.79,20250115,2740,-43.87,20240416,985,56.14,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,130758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,-15,5,-0.97,51714287,33801,88.69,1548,1548,1514,2015,1085,1550,1529.96,3.08,0,1296,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,204,7.38,1.62,12,0.25,208.00,947.00,2740,20240416,-43.98,985,20241209,55.84,1610,-4.66,20250221,1213,26.55,20250115,2740,-43.98,20240416,985,55.84,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,120758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-25,5,-1.61,51657816,33764,88.60,1548,1548,1514,2015,1085,1550,1529.97,3.08,0,1296,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,203,7.33,1.61,12,0.25,208.00,947.00,2740,20240416,-44.34,985,20241209,54.82,1610,-5.28,20250221,1213,25.72,20250115,2740,-44.34,20240416,985,54.82,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,-26,5,-1.68,25772268,16790,44.06,1548,1548,1514,2015,1085,1550,1534.98,3.08,0,-122,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,203,7.33,1.61,12,0.13,208.00,947.00,2740,20240416,-44.38,985,20241209,54.72,1610,-5.34,20250221,1213,25.64,20250115,2740,-44.38,20240416,985,54.72,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-28,5,-1.81,14088983,9163,24.04,1548,1548,1514,2015,1085,1550,1537.60,3.08,0,-244,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,202,7.32,1.61,12,0.07,208.00,947.00,2740,20240416,-44.45,985,20241209,54.52,1610,-5.47,20250221,1213,25.47,20250115,2740,-44.45,20240416,985,54.52,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N +20250307,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,-34,5,-2.19,4358451,2827,7.42,1548,1548,1514,2015,1085,1550,1541.72,3.08,0,171,1594,1572,1529,1507,1464,1583,1518,66,465,500,1050,1,1,13291446,201,7.29,1.60,12,0.02,208.00,947.00,2740,20240416,-44.67,985,20241209,53.91,1610,-5.84,20250221,1213,24.98,20250115,2740,-44.67,20240416,985,53.91,20241209,0.00,N,121890,500,66 억,,410022,N,N,0,N,00,N 20250306,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,65,2,4.38,58442297,38103,492.67,1486,1551,1486,1930,1040,1485,1533.80,3.08,0,91,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,206,7.45,1.64,12,0.29,208.00,947.00,2740,20240416,-43.43,985,20241209,57.36,1610,-3.73,20250221,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N 20250306,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,65,2,4.38,57530663,37514,485.05,1486,1551,1486,1930,1040,1485,1533.58,3.08,0,-12,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,206,7.45,1.64,12,0.28,208.00,947.00,2740,20240416,-43.43,985,20241209,57.36,1610,-3.73,20250221,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N 20250306,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,56,2,3.77,35839839,23490,303.72,1486,1543,1486,1930,1040,1485,1525.75,3.08,0,-85,1536,1510,1480,1454,1424,1523,1467,66,445,500,1000,1,1,13291446,205,7.41,1.63,12,0.18,208.00,947.00,2740,20240416,-43.76,985,20241209,56.45,1610,-4.29,20250221,1213,27.04,20250115,2740,-43.76,20240416,985,56.45,20241209,0.00,N,121890,500,66 억,,409931,N,N,0,N,00,N diff --git a/122310/price/prices-20250301.csv b/122310/price/prices-20250301.csv index 423dc7d16f4b..87e4a8595a50 100644 --- a/122310/price/prices-20250301.csv +++ b/122310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,20,2,0.35,69484735,12249,80.79,5690,5730,5630,7390,3990,5690,5672.59,1.65,0,-361,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,831,6.66,0.80,12,0.08,858.00,7137.00,6860,20240401,-16.76,5250,20241209,8.76,5900,-3.22,20250110,5450,4.77,20250102,6860,-16.76,20240401,5250,8.76,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,150800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,45209455,7962,52.51,5690,5730,5630,7390,3990,5690,5678.15,1.65,0,-340,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,827,6.62,0.80,12,0.05,858.00,7137.00,6860,20240401,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,140757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-30,5,-0.53,21222385,3748,24.72,5690,5690,5630,7390,3990,5690,5662.32,1.65,0,-313,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,824,6.60,0.79,12,0.03,858.00,7137.00,6860,20240401,-17.49,5250,20241209,7.81,5900,-4.07,20250110,5450,3.85,20250102,6860,-17.49,20240401,5250,7.81,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,130759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-40,5,-0.70,6348545,1120,7.39,5690,5690,5650,7390,3990,5690,5668.34,1.65,0,-147,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,822,6.59,0.79,12,0.01,858.00,7137.00,6860,20240401,-17.64,5250,20241209,7.62,5900,-4.24,20250110,5450,3.67,20250102,6860,-17.64,20240401,5250,7.62,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,120758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-20,5,-0.35,5019050,885,5.84,5690,5690,5660,7390,3990,5690,5671.24,1.65,0,-98,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,825,6.61,0.79,12,0.01,858.00,7137.00,6860,20240401,-17.35,5250,20241209,8.00,5900,-3.90,20250110,5450,4.04,20250102,6860,-17.35,20240401,5250,8.00,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,110757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-30,5,-0.53,1685340,297,1.96,5690,5690,5660,7390,3990,5690,5674.55,1.65,0,-73,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,824,6.60,0.79,12,0.00,858.00,7137.00,6860,20240401,-17.49,5250,20241209,7.81,5900,-4.07,20250110,5450,3.85,20250102,6860,-17.49,20240401,5250,7.81,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,100755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,873770,154,1.02,5690,5690,5660,7390,3990,5690,5673.83,1.65,0,-93,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,827,6.62,0.80,12,0.00,858.00,7137.00,6860,20240401,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N +20250307,090800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,125130,22,0.15,5690,5690,5680,7390,3990,5690,5687.73,1.65,0,-5,5750,5720,5680,5650,5610,5735,5665,73,1700,500,4210,10,1,14553844,827,6.62,0.80,12,0.00,858.00,7137.00,6860,20240401,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,239685,N,N,0,N,00,N 20250306,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-10,5,-0.18,85834040,15162,410.67,5680,5710,5640,7410,3990,5700,5661.13,1.65,0,-362,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,828,6.63,0.80,12,0.10,858.00,7137.00,6860,20240222,-17.06,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N 20250306,150752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-20,5,-0.35,82549530,14583,394.99,5680,5710,5640,7410,3990,5700,5660.67,1.65,0,-329,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,827,6.62,0.80,12,0.10,858.00,7137.00,6860,20240222,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N 20250306,140751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-60,5,-1.05,36664840,6483,175.60,5680,5710,5640,7410,3990,5700,5655.54,1.65,0,152,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,821,6.57,0.79,12,0.04,858.00,7137.00,6860,20240222,-17.78,5250,20241209,7.43,5900,-4.41,20250110,5450,3.49,20250102,6860,-17.78,20240401,5250,7.43,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N diff --git a/122350/price/prices-20250301.csv b/122350/price/prices-20250301.csv index 4a3610441149..d8a35c411eaa 100644 --- a/122350/price/prices-20250301.csv +++ b/122350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1198,-5,5,-0.42,21904640,18306,71.60,1192,1209,1180,1563,843,1203,1196.58,0.78,0,-2054,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,459,7.22,0.38,12,0.05,166.00,3121.00,2170,20240508,-44.79,1143,20241209,4.81,1335,-10.26,20250116,1179,1.61,20250304,2170,-44.79,20240508,1143,4.81,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1199,-4,5,-0.33,20900526,17468,68.33,1192,1209,1180,1563,843,1203,1196.50,0.78,0,-2014,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,460,7.22,0.38,12,0.05,166.00,3121.00,2170,20240508,-44.75,1143,20241209,4.90,1335,-10.19,20250116,1179,1.70,20250304,2170,-44.75,20240508,1143,4.90,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1204,1,2,0.08,20502807,17137,67.03,1192,1209,1180,1563,843,1203,1196.41,0.78,0,-1881,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,462,7.25,0.39,12,0.04,166.00,3121.00,2170,20240508,-44.52,1143,20241209,5.34,1335,-9.81,20250116,1179,2.12,20250304,2170,-44.52,20240508,1143,5.34,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1198,-5,5,-0.42,14390902,12045,47.11,1192,1209,1180,1563,843,1203,1194.76,0.78,0,-1012,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,459,7.22,0.38,12,0.03,166.00,3121.00,2170,20240508,-44.79,1143,20241209,4.81,1335,-10.26,20250116,1179,1.61,20250304,2170,-44.79,20240508,1143,4.81,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1194,-9,5,-0.75,13332496,11159,43.65,1192,1209,1180,1563,843,1203,1194.78,0.78,0,-937,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,458,7.19,0.38,12,0.03,166.00,3121.00,2170,20240508,-44.98,1143,20241209,4.46,1335,-10.56,20250116,1179,1.27,20250304,2170,-44.98,20240508,1143,4.46,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,110757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1198,-5,5,-0.42,9115226,7634,29.86,1192,1209,1180,1563,843,1203,1194.03,0.78,0,-270,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,459,7.22,0.38,12,0.02,166.00,3121.00,2170,20240508,-44.79,1143,20241209,4.81,1335,-10.26,20250116,1179,1.61,20250304,2170,-44.79,20240508,1143,4.81,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,100755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1198,-5,5,-0.42,8248082,6906,27.01,1192,1209,1180,1563,843,1203,1194.34,0.78,0,-148,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,459,7.22,0.38,12,0.02,166.00,3121.00,2170,20240508,-44.79,1143,20241209,4.81,1335,-10.26,20250116,1179,1.61,20250304,2170,-44.79,20240508,1143,4.81,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N +20250307,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1203,0,3,0.00,3350673,2801,10.96,1192,1203,1192,1563,843,1203,1196.24,0.78,0,-37,1221,1212,1206,1197,1191,1209,1194,38,360,100,840,1,1,38339428,461,7.25,0.39,12,0.01,166.00,3121.00,2170,20240508,-44.56,1143,20241209,5.25,1335,-9.89,20250116,1179,2.04,20250304,2170,-44.56,20240508,1143,5.25,20241209,0.98,N,122350,100,38 억,,300912,N,N,0,N,00,N 20250306,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1203,0,3,0.00,30827300,25566,70.34,1215,1215,1200,1563,843,1203,1205.91,0.79,0,-3816,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,461,7.25,0.39,12,0.07,166.00,3121.00,2170,20240508,-44.56,1143,20241209,5.25,1335,-9.89,20250116,1179,2.04,20250304,2170,-44.56,20240508,1143,5.25,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N 20250306,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1206,3,2,0.25,30329246,25152,69.20,1215,1215,1200,1563,843,1203,1205.96,0.79,0,-3409,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,462,7.27,0.39,12,0.07,166.00,3121.00,2170,20240508,-44.42,1143,20241209,5.51,1335,-9.66,20250116,1179,2.29,20250304,2170,-44.42,20240508,1143,5.51,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N 20250306,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1208,5,2,0.42,25751807,21342,58.72,1215,1215,1203,1563,843,1203,1206.80,0.79,0,-3387,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,463,7.28,0.39,12,0.06,166.00,3121.00,2170,20240508,-44.33,1143,20241209,5.69,1335,-9.51,20250116,1179,2.46,20250304,2170,-44.33,20240508,1143,5.69,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N diff --git a/122450/price/prices-20250301.csv b/122450/price/prices-20250301.csv index a13c5051341a..ba8ba67400b2 100644 --- a/122450/price/prices-20250301.csv +++ b/122450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-65,5,-1.81,385303825,108623,44.42,3580,3610,3500,4670,2520,3595,3547.30,1.60,142,151,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1600,9.17,0.43,12,0.24,385.00,8134.00,5200,20240227,-32.12,2780,20250203,26.98,4245,-16.84,20250225,2780,26.98,20250203,5060,-30.24,20240507,2780,26.98,20250203,1.19,N,122450,500,227 억,,354827,N,N,0,N,00,N +20250307,150800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-80,5,-2.23,351421200,98987,40.48,3580,3610,3500,4670,2520,3595,3550.18,1.60,1044,1220,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1594,9.13,0.43,12,0.22,385.00,8134.00,5200,20240227,-32.40,2780,20250203,26.44,4245,-17.20,20250225,2780,26.44,20250203,5060,-30.53,20240507,2780,26.44,20250203,1.19,N,122450,500,227 억,,355729,N,N,0,N,00,N +20250307,140757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-65,5,-1.81,303197325,85262,34.87,3580,3610,3530,4670,2520,3595,3556.07,1.61,2993,3002,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1600,9.17,0.43,12,0.19,385.00,8134.00,5200,20240227,-32.12,2780,20250203,26.98,4245,-16.84,20250225,2780,26.98,20250203,5060,-30.24,20240507,2780,26.98,20250203,1.19,N,122450,500,227 억,,357678,N,N,0,N,00,N +20250307,130759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-60,5,-1.67,254203945,71401,29.20,3580,3610,3535,4670,2520,3595,3560.23,1.65,11928,11937,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1603,9.18,0.43,12,0.16,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,4245,-16.73,20250225,2780,27.16,20250203,5060,-30.14,20240507,2780,27.16,20250203,1.19,N,122450,500,227 억,,366613,N,N,0,N,00,N +20250307,120759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,-45,5,-1.25,207467234,58202,23.80,3580,3610,3535,4670,2520,3595,3564.61,1.65,12542,12551,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1609,9.22,0.44,12,0.13,385.00,8134.00,5200,20240227,-31.73,2780,20250203,27.70,4245,-16.37,20250225,2780,27.70,20250203,5060,-29.84,20240507,2780,27.70,20250203,1.19,N,122450,500,227 억,,367227,N,N,0,N,00,N +20250307,110758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-25,5,-0.70,172914434,48460,19.82,3580,3610,3535,4670,2520,3595,3568.19,1.65,12115,12126,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1618,9.27,0.44,12,0.11,385.00,8134.00,5200,20240227,-31.35,2780,20250203,28.42,4245,-15.90,20250225,2780,28.42,20250203,5060,-29.45,20240507,2780,28.42,20250203,1.19,N,122450,500,227 억,,366800,N,N,0,N,00,N +20250307,100755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-15,5,-0.42,103675599,29039,11.88,3580,3610,3535,4670,2520,3595,3570.22,1.64,9490,9502,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1623,9.30,0.44,12,0.06,385.00,8134.00,5200,20240227,-31.15,2780,20250203,28.78,4245,-15.67,20250225,2780,28.78,20250203,5060,-29.25,20240507,2780,28.78,20250203,1.19,N,122450,500,227 억,,364175,N,N,0,N,00,N +20250307,090800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-15,5,-0.42,44604484,12571,5.14,3580,3585,3535,4670,2520,3595,3548.20,1.62,6195,5575,3731,3662,3581,3512,3431,3622,3472,228,1075,500,2510,5,1,45335964,1623,9.30,0.44,12,0.03,385.00,8134.00,5200,20240227,-31.15,2780,20250203,28.78,4245,-15.67,20250225,2780,28.78,20250203,5060,-29.25,20240507,2780,28.78,20250203,1.19,N,122450,500,227 억,,360880,N,N,0,N,00,N 20250306,160754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-20,5,-0.55,871530555,244509,184.87,3650,3650,3500,4695,2535,3615,3564.38,1.60,8194,15232,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1630,9.34,0.44,12,0.54,385.00,8134.00,5200,20240227,-30.87,2780,20250203,29.32,4245,-15.31,20250225,2780,29.32,20250203,5060,-28.95,20240507,2780,29.32,20250203,1.19,N,122450,500,227 억,,354685,N,N,0,N,00,N 20250306,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-25,5,-0.69,836397920,234723,177.47,3650,3650,3500,4695,2535,3615,3563.34,1.59,5923,11797,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1628,9.32,0.44,12,0.52,385.00,8134.00,5200,20240227,-30.96,2780,20250203,29.14,4245,-15.43,20250225,2780,29.14,20250203,5060,-29.05,20240507,2780,29.14,20250203,1.19,N,122450,500,227 억,,352414,N,N,0,N,00,N 20250306,140752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,-40,5,-1.11,775331245,217712,164.61,3650,3650,3500,4695,2535,3615,3561.27,1.59,6842,9595,3718,3666,3613,3561,3508,3692,3587,228,1080,500,2530,5,1,45335964,1621,9.29,0.44,12,0.48,385.00,8134.00,5200,20240227,-31.25,2780,20250203,28.60,4245,-15.78,20250225,2780,28.60,20250203,5060,-29.35,20240507,2780,28.60,20250203,1.19,N,122450,500,227 억,,353333,N,N,0,N,00,N diff --git a/122640/price/prices-20250301.csv b/122640/price/prices-20250301.csv index fc27c8587d8f..26984a927db9 100644 --- a/122640/price/prices-20250301.csv +++ b/122640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160756,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13030,-330,5,-2.47,1189131530,92006,196.68,13300,13400,12630,17360,9360,13360,12924.49,1.58,0,3502,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2727,-8.81,3.03,12,0.44,-1479.00,4301.00,29900,20240327,-56.42,7710,20241209,69.00,15210,-14.33,20250227,9420,38.32,20250102,29900,-56.42,20240327,7710,69.00,20241209,0.24,N,122640,500,104 억,,331603,N,N,23,N,00,N +20250307,150800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,-420,5,-3.14,1142761560,88441,189.06,13300,13400,12630,17360,9360,13360,12921.17,1.58,0,4243,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2708,-8.75,3.01,12,0.42,-1479.00,4301.00,29900,20240327,-56.72,7710,20241209,67.83,15210,-14.92,20250227,9420,37.37,20250102,29900,-56.72,20240327,7710,67.83,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,140758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13070,-290,5,-2.17,1040692670,80565,172.22,13300,13400,12630,17360,9360,13360,12917.43,1.58,0,1428,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2736,-8.84,3.04,12,0.38,-1479.00,4301.00,29900,20240327,-56.29,7710,20241209,69.52,15210,-14.07,20250227,9420,38.75,20250102,29900,-56.29,20240327,7710,69.52,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,130759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13120,-240,5,-1.80,1009127390,78152,167.06,13300,13400,12630,17360,9360,13360,12912.37,1.58,0,1193,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2746,-8.87,3.05,12,0.37,-1479.00,4301.00,29900,20240327,-56.12,7710,20241209,70.17,15210,-13.74,20250227,9420,39.28,20250102,29900,-56.12,20240327,7710,70.17,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,120759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,-640,5,-4.79,719060790,55652,118.97,13300,13400,12630,17360,9360,13360,12920.66,1.58,0,-4200,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2662,-8.60,2.96,12,0.27,-1479.00,4301.00,29900,20240327,-57.46,7710,20241209,64.98,15210,-16.37,20250227,9420,35.03,20250102,29900,-57.46,20240327,7710,64.98,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,110758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12840,-520,5,-3.89,461164010,35411,75.70,13300,13400,12760,17360,9360,13360,13023.19,1.58,0,-3152,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2687,-8.68,2.99,12,0.17,-1479.00,4301.00,29900,20240327,-57.06,7710,20241209,66.54,15210,-15.58,20250227,9420,36.31,20250102,29900,-57.06,20240327,7710,66.54,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,100755,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13120,-240,5,-1.80,267447750,20394,43.60,13300,13400,12990,17360,9360,13360,13114.04,1.58,0,-637,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2746,-8.87,3.05,12,0.10,-1479.00,4301.00,29900,20240327,-56.12,7710,20241209,70.17,15210,-13.74,20250227,9420,39.28,20250102,29900,-56.12,20240327,7710,70.17,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N +20250307,090801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13110,-250,5,-1.87,13241040,995,2.13,13300,13400,13110,17360,9360,13360,13307.58,1.58,0,-527,13680,13520,13320,13160,12960,13420,13060,105,4000,500,9350,10,1,20930108,2744,-8.86,3.05,12,0.00,-1479.00,4301.00,29900,20240327,-56.15,7710,20241209,70.04,15210,-13.81,20250227,9420,39.17,20250102,29900,-56.15,20240327,7710,70.04,20241209,0.24,N,122640,500,104 억,,331603,N,N,214,N,00,N 20250306,160754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13360,60,2,0.45,622042910,46779,74.70,13410,13480,13120,17290,9310,13300,13297.38,1.53,0,10581,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2796,-9.03,3.11,12,0.22,-1479.00,4301.00,29900,20240327,-55.32,7710,20241209,73.28,15210,-12.16,20250227,9420,41.83,20250102,29900,-55.32,20240327,7710,73.28,20241209,0.25,N,122640,500,104 억,,321105,N,N,214,N,00,N 20250306,150753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13370,70,2,0.53,588648930,44278,70.71,13410,13480,13120,17290,9310,13300,13294.39,1.53,0,10513,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2798,-9.04,3.11,12,0.21,-1479.00,4301.00,29900,20240327,-55.28,7710,20241209,73.41,15210,-12.10,20250227,9420,41.93,20250102,29900,-55.28,20240327,7710,73.41,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N 20250306,140752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13320,20,2,0.15,499270040,37574,60.00,13410,13480,13120,17290,9310,13300,13287.65,1.53,0,8328,14360,13830,13470,12940,12580,13650,12760,105,3990,500,9310,10,1,20930108,2788,-9.01,3.10,12,0.18,-1479.00,4301.00,29900,20240327,-55.45,7710,20241209,72.76,15210,-12.43,20250227,9420,41.40,20250102,29900,-55.45,20240327,7710,72.76,20241209,0.25,N,122640,500,104 억,,321105,N,N,0,N,00,N diff --git a/122690/price/prices-20250301.csv b/122690/price/prices-20250301.csv index 5413c9679ed4..f419ba10bb96 100644 --- a/122690/price/prices-20250301.csv +++ b/122690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,-11,5,-0.58,10845023,5840,156.90,1895,1898,1850,2475,1334,1905,1857.02,0.74,0,55,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,414,4.59,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3965,-52.23,20240313,1712,10.63,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,-10,5,-0.52,10544089,5681,152.63,1895,1898,1850,2475,1334,1905,1856.03,0.74,0,55,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,414,4.59,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.21,1712,20241209,10.69,2110,-10.19,20250113,1802,5.16,20250203,3965,-52.21,20240313,1712,10.69,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1898,-7,5,-0.37,10459364,5636,151.42,1895,1898,1850,2475,1334,1905,1855.81,0.74,0,55,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,415,4.60,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.13,1712,20241209,10.86,2110,-10.05,20250113,1802,5.33,20250203,3965,-52.13,20240313,1712,10.86,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,130800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1879,-26,5,-1.36,9726517,5246,140.95,1895,1895,1850,2475,1334,1905,1854.08,0.74,0,28,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,410,4.55,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.61,1712,20241209,9.75,2110,-10.95,20250113,1802,4.27,20250203,3965,-52.61,20240313,1712,9.75,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-35,5,-1.84,9683300,5223,140.33,1895,1895,1850,2475,1334,1905,1853.97,0.74,0,28,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,408,4.53,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.84,1712,20241209,9.23,2110,-11.37,20250113,1802,3.77,20250203,3965,-52.84,20240313,1712,9.23,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1879,-26,5,-1.36,9499982,5125,137.69,1895,1895,1850,2475,1334,1905,1853.66,0.74,0,28,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,410,4.55,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.61,1712,20241209,9.75,2110,-10.95,20250113,1802,4.27,20250203,3965,-52.61,20240313,1712,9.75,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1883,-22,5,-1.15,9486845,5118,137.51,1895,1895,1850,2475,1334,1905,1853.62,0.74,0,28,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,411,4.56,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.51,1712,20241209,9.99,2110,-10.76,20250113,1802,4.50,20250203,3965,-52.51,20240313,1712,9.99,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N +20250307,090801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,0,3,0.00,0,0,0.00,0,0,0,2475,1334,1905,0.00,0.74,0,0,1940,1922,1897,1879,1854,1931,1888,109,570,500,1290,1,1,21844410,416,4.61,0.43,12,0.00,413.00,4438.00,3965,20240313,-51.95,1712,20241209,11.27,2110,-9.72,20250113,1802,5.72,20250203,3965,-51.95,20240313,1712,11.27,20241209,0.08,N,122690,500,109 억,,162332,N,N,0,N,00,N 20250306,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,10,2,0.53,7041108,3722,43.68,1881,1915,1872,2460,1327,1895,1891.75,0.75,0,-436,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,416,4.61,0.43,12,0.02,413.00,4438.00,3965,20240313,-51.95,1712,20241209,11.27,2110,-9.72,20250113,1802,5.72,20250203,3965,-51.95,20240313,1712,11.27,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N 20250306,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,-3,5,-0.16,6046206,3197,37.52,1881,1915,1872,2460,1327,1895,1891.21,0.75,0,-417,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,413,4.58,0.43,12,0.01,413.00,4438.00,3965,20240313,-52.28,1712,20241209,10.51,2110,-10.33,20250113,1802,4.99,20250203,3965,-52.28,20240313,1712,10.51,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N 20250306,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1907,12,2,0.63,4970887,2629,30.85,1881,1915,1872,2460,1327,1895,1890.79,0.75,0,-409,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,417,4.62,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.90,1712,20241209,11.39,2110,-9.62,20250113,1802,5.83,20250203,3965,-51.90,20240313,1712,11.39,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N diff --git a/122830/price/prices-20250301.csv b/122830/price/prices-20250301.csv index e302685a84f6..585c92cf207d 100644 --- a/122830/price/prices-20250301.csv +++ b/122830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160757,57,100.00,KONEX,,,N,N,N,N, ,N,1530,4,2,0.26,15052914,9896,139.73,1670,1670,1500,1754,1298,1526,1521.11,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,501,19.87,4.58,12,0.03,77.00,334.00,5290,20240304,-71.08,968,20241011,58.06,1900,-19.47,20250107,1500,2.00,20250307,5190,-70.52,20240315,968,58.06,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1530,4,2,0.26,15052914,9896,139.73,1670,1670,1500,1754,1298,1526,1521.11,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,501,19.87,4.58,12,0.03,77.00,334.00,5290,20240304,-71.08,968,20241011,58.06,1900,-19.47,20250107,1500,2.00,20250307,5190,-70.52,20240315,968,58.06,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,140758,57,100.00,KONEX,,,N,N,N,N, ,N,1530,4,2,0.26,13099785,8595,121.36,1670,1670,1500,1754,1298,1526,1524.12,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,501,19.87,4.58,12,0.03,77.00,334.00,5290,20240304,-71.08,968,20241011,58.06,1900,-19.47,20250107,1500,2.00,20250307,5190,-70.52,20240315,968,58.06,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,130800,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-26,5,-1.70,11731665,7683,108.49,1670,1670,1500,1754,1298,1526,1526.96,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,491,19.48,4.49,12,0.02,77.00,334.00,5290,20240304,-71.64,968,20241011,54.96,1900,-21.05,20250107,1500,0.00,20250307,5190,-71.10,20240315,968,54.96,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,120800,57,100.00,KONEX,,,N,N,N,N, ,N,1547,21,2,1.38,8492505,5530,78.09,1670,1670,1500,1754,1298,1526,1535.72,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,507,20.09,4.63,12,0.02,77.00,334.00,5290,20240304,-70.76,968,20241011,59.81,1900,-18.58,20250107,1500,3.13,20250307,5190,-70.19,20240315,968,59.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,110759,57,100.00,KONEX,,,N,N,N,N, ,N,1547,21,2,1.38,8492505,5530,78.09,1670,1670,1500,1754,1298,1526,1535.72,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,507,20.09,4.63,12,0.02,77.00,334.00,5290,20240304,-70.76,968,20241011,59.81,1900,-18.58,20250107,1500,3.13,20250307,5190,-70.19,20240315,968,59.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,100756,57,100.00,KONEX,,,N,N,N,N, ,N,1566,40,2,2.62,6473345,4200,59.31,1670,1670,1500,1754,1298,1526,1541.27,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,513,20.34,4.69,12,0.01,77.00,334.00,5290,20240304,-70.40,968,20241011,61.78,1900,-17.58,20250107,1500,4.40,20250307,5190,-69.83,20240315,968,61.78,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250307,090801,57,100.00,KONEX,,,N,N,N,N, ,N,1650,124,2,8.13,839930,509,7.19,1670,1670,1650,1754,1298,1526,1650.16,0.00,0,0,1558,1541,1521,1504,1484,1532,1495,33,228,100,970,1,1,32751985,540,21.43,4.94,12,0.00,77.00,334.00,5290,20240304,-68.81,968,20241011,70.45,1900,-13.16,20250107,1500,10.00,20250220,5190,-68.21,20240315,968,70.45,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250306,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1526,-17,5,-1.10,10655458,7082,95.41,1538,1538,1501,1774,1312,1543,1504.58,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,500,19.82,4.57,12,0.02,77.00,334.00,5290,20240304,-71.15,968,20241011,57.64,1900,-19.68,20250107,1500,1.73,20250220,5190,-70.60,20240315,968,57.64,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250306,150753,57,100.00,KONEX,,,N,N,N,N, ,N,1526,-17,5,-1.10,10655458,7082,95.41,1538,1538,1501,1774,1312,1543,1504.58,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,500,19.82,4.57,12,0.02,77.00,334.00,5290,20240304,-71.15,968,20241011,57.64,1900,-19.68,20250107,1500,1.73,20250220,5190,-70.60,20240315,968,57.64,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250306,140753,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-41,5,-2.66,7496704,4979,67.08,1538,1538,1501,1774,1312,1543,1505.66,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,492,19.51,4.50,12,0.02,77.00,334.00,5290,20240304,-71.61,968,20241011,55.17,1900,-20.95,20250107,1500,0.13,20250220,5190,-71.06,20240315,968,55.17,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250301.csv b/122870/price/prices-20250301.csv index f40b90082523..53bfcc3d42e0 100644 --- a/122870/price/prices-20250301.csv +++ b/122870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160757,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-100,5,-0.16,13222610000,210975,110.53,61900,63400,61800,81300,43900,62600,62673.84,12.16,0,25650,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11682,19.03,2.47,12,1.13,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.91,N,122870,500,93 억,,2273442,N,N,85,N,00,N +20250307,150801,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,200,2,0.32,12372538200,197405,103.42,61900,63400,61800,81300,43900,62600,62675.92,12.16,0,21646,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11738,19.12,2.49,12,1.06,3285.00,25262.00,66000,20250304,-4.85,29950,20240909,109.68,66000,-4.85,20250304,43950,42.89,20250110,66000,-4.85,20250304,29950,109.68,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,140759,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,200,2,0.32,10263281300,163778,85.80,61900,63400,61800,81300,43900,62600,62665.82,12.16,0,14629,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11738,19.12,2.49,12,0.88,3285.00,25262.00,66000,20250304,-4.85,29950,20240909,109.68,66000,-4.85,20250304,43950,42.89,20250110,66000,-4.85,20250304,29950,109.68,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,130800,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,300,2,0.48,8919434600,142393,74.60,61900,63400,61800,81300,43900,62600,62639.56,12.16,0,13746,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11757,19.15,2.49,12,0.76,3285.00,25262.00,66000,20250304,-4.70,29950,20240909,110.02,66000,-4.70,20250304,43950,43.12,20250110,66000,-4.70,20250304,29950,110.02,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,120800,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,300,2,0.48,8180218900,130634,68.44,61900,63400,61800,81300,43900,62600,62619.37,12.16,0,10448,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11757,19.15,2.49,12,0.70,3285.00,25262.00,66000,20250304,-4.70,29950,20240909,110.02,66000,-4.70,20250304,43950,43.12,20250110,66000,-4.70,20250304,29950,110.02,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,110759,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,0,3,0.00,6860940700,109601,57.42,61900,63400,61800,81300,43900,62600,62599.25,12.16,0,6077,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11701,19.06,2.48,12,0.59,3285.00,25262.00,66000,20250304,-5.15,29950,20240909,109.02,66000,-5.15,20250304,43950,42.43,20250110,66000,-5.15,20250304,29950,109.02,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,100756,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,100,2,0.16,4538290700,72403,37.93,61900,63400,61800,81300,43900,62600,62680.99,12.16,0,3434,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11719,19.09,2.48,12,0.39,3285.00,25262.00,66000,20250304,-5.00,29950,20240909,109.35,66000,-5.00,20250304,43950,42.66,20250110,66000,-5.00,20250304,29950,109.35,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N +20250307,090802,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,100,2,0.16,1734971900,27886,14.61,61900,63000,61800,81300,43900,62600,62216.37,12.16,0,11245,65933,64266,62833,61166,59733,63550,60450,93,18700,500,47570,100,1,18691049,11719,19.09,2.48,12,0.15,3285.00,25262.00,66000,20250304,-5.00,29950,20240909,109.35,66000,-5.00,20250304,43950,42.66,20250110,66000,-5.00,20250304,29950,109.35,20240909,2.91,N,122870,500,93 억,,2273442,N,N,389,N,00,N 20250306,160755,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,-1400,5,-2.19,11891139300,190874,66.79,64500,64500,61400,83200,44800,64000,62296.79,11.96,0,20408,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11701,19.06,2.48,12,1.02,3285.00,25262.00,66000,20250304,-5.15,29950,20240909,109.02,66000,-5.15,20250304,43950,42.43,20250110,66000,-5.15,20250304,29950,109.02,20240909,3.03,N,122870,500,93 억,,2236324,N,N,389,N,00,N 20250306,150754,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62350,-1650,5,-2.58,11435365700,183589,64.25,64500,64500,61400,83200,44800,64000,62286.47,11.96,0,18563,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11654,18.98,2.47,12,0.98,3285.00,25262.00,66000,20250304,-5.53,29950,20240909,108.18,66000,-5.53,20250304,43950,41.87,20250110,66000,-5.53,20250304,29950,108.18,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N 20250306,140753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,-1200,5,-1.88,10213777600,164033,57.40,64500,64500,61400,83200,44800,64000,62265.03,11.96,0,19144,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11738,19.12,2.49,12,0.88,3285.00,25262.00,66000,20250304,-4.85,29950,20240909,109.68,66000,-4.85,20250304,43950,42.89,20250110,66000,-4.85,20250304,29950,109.68,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N diff --git a/122900/price/prices-20250301.csv b/122900/price/prices-20250301.csv index 4430aedfe13a..2d0cf2029259 100644 --- a/122900/price/prices-20250301.csv +++ b/122900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160757,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7910,-20,5,-0.25,95727905,12079,188.62,7900,7950,7900,10300,5560,7930,7925.15,5.54,0,317,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2644,17.46,0.72,12,0.04,453.00,10996.00,8810,20240624,-10.22,7630,20250210,3.67,8050,-1.74,20250219,7630,3.67,20250210,8810,-10.22,20240624,7630,3.67,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,150801,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,-10,5,-0.13,87540905,11044,172.45,7900,7950,7900,10300,5560,7930,7926.56,5.54,0,313,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2648,17.48,0.72,12,0.03,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,140759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,0,3,0.00,71711085,9045,141.24,7900,7950,7900,10300,5560,7930,7928.26,5.54,0,79,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2651,17.51,0.72,12,0.03,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,130800,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,-10,5,-0.13,38161275,4814,75.17,7900,7950,7900,10300,5560,7930,7927.14,5.54,0,277,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2648,17.48,0.72,12,0.01,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,120800,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,-10,5,-0.13,34772435,4386,68.49,7900,7950,7900,10300,5560,7930,7928.05,5.54,0,311,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2648,17.48,0.72,12,0.01,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,110759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,0,3,0.00,29204635,3683,57.51,7900,7950,7900,10300,5560,7930,7929.58,5.54,0,372,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2651,17.51,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,100757,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,0,3,0.00,10860605,1371,21.41,7900,7940,7900,10300,5560,7930,7921.67,5.54,0,124,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2651,17.51,0.72,12,0.00,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N +20250307,090802,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,0,3,0.00,2070080,262,4.09,7900,7930,7900,10300,5560,7930,7901.07,5.54,0,-12,7990,7960,7940,7910,7890,7950,7900,182,2370,500,6020,10,1,33428840,2651,17.51,0.72,12,0.00,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1852431,N,N,17,N,00,N 20250306,160755,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,10,2,0.13,50807985,6401,26.99,7970,7970,7920,10290,5550,7920,7937.51,5.54,0,-324,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2651,17.51,0.72,12,0.02,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1853542,N,N,17,N,00,N 20250306,150754,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7920,0,3,0.00,48428985,6101,25.73,7970,7970,7920,10290,5550,7920,7937.88,5.54,0,-47,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2648,17.48,0.72,12,0.02,453.00,10996.00,8810,20240624,-10.10,7630,20250210,3.80,8050,-1.61,20250219,7630,3.80,20250210,8810,-10.10,20240624,7630,3.80,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N 20250306,140753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7930,10,2,0.13,31197330,3927,16.56,7970,7970,7920,10290,5550,7920,7944.32,5.54,0,-40,7980,7950,7900,7870,7820,7965,7885,182,2370,500,6010,10,1,33428840,2651,17.51,0.72,12,0.01,453.00,10996.00,8810,20240624,-9.99,7630,20250210,3.93,8050,-1.49,20250219,7630,3.93,20250210,8810,-9.99,20240624,7630,3.93,20250210,0.28,N,122900,500,181 억,,1853542,N,N,18,N,00,N diff --git a/122990/price/prices-20250301.csv b/122990/price/prices-20250301.csv index d2c3dcb51f96..efcc865f353c 100644 --- a/122990/price/prices-20250301.csv +++ b/122990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,50,2,0.78,420102150,64471,114.25,6420,6610,6400,8330,4490,6410,6516.22,4.66,0,8656,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1788,13.77,0.51,12,0.23,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6610,-2.27,20250307,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.75,N,122990,500,140 억,,1289352,N,N,4,N,00,N +20250307,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,40,2,0.62,413091750,63385,112.33,6420,6610,6400,8330,4490,6410,6517.27,4.66,0,8874,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1785,13.75,0.51,12,0.23,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6610,-2.42,20250307,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,140759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,50,2,0.78,400639200,61459,108.92,6420,6610,6400,8330,4490,6410,6518.89,4.66,0,10118,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1788,13.77,0.51,12,0.22,469.00,12579.00,9430,20240503,-31.50,4980,20241209,29.72,6610,-2.27,20250307,5020,28.69,20250102,9430,-31.50,20240503,4980,29.72,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,130801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6480,70,2,1.09,372618770,57135,101.25,6420,6610,6400,8330,4490,6410,6521.82,4.66,0,10055,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1793,13.82,0.52,12,0.21,469.00,12579.00,9430,20240503,-31.28,4980,20241209,30.12,6610,-1.97,20250307,5020,29.08,20250102,9430,-31.28,20240503,4980,30.12,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,120800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,80,2,1.25,342041190,52415,92.89,6420,6610,6400,8330,4490,6410,6525.75,4.66,0,9717,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1796,13.84,0.52,12,0.19,469.00,12579.00,9430,20240503,-31.18,4980,20241209,30.32,6610,-1.82,20250307,5020,29.28,20250102,9430,-31.18,20240503,4980,30.32,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,110759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,100,2,1.56,323913640,49624,87.94,6420,6610,6400,8330,4490,6410,6527.48,4.66,0,10323,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1801,13.88,0.52,12,0.18,469.00,12579.00,9430,20240503,-30.97,4980,20241209,30.72,6610,-1.51,20250307,5020,29.68,20250102,9430,-30.97,20240503,4980,30.72,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,100757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,100,2,1.56,289044160,44267,78.45,6420,6610,6400,8330,4490,6410,6529.70,4.66,0,7495,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1801,13.88,0.52,12,0.16,469.00,12579.00,9430,20240503,-30.97,4980,20241209,30.72,6610,-1.51,20250307,5020,29.68,20250102,9430,-30.97,20240503,4980,30.72,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N +20250307,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,40,2,0.62,46844390,7275,12.89,6420,6470,6400,8330,4490,6410,6439.29,4.66,0,3677,6483,6446,6423,6386,6363,6435,6375,141,1920,500,4740,10,1,27671533,1785,13.75,0.51,12,0.03,469.00,12579.00,9430,20240503,-31.60,4980,20241209,29.52,6550,-1.53,20250226,5020,28.49,20250102,9430,-31.60,20240503,4980,29.52,20241209,0.75,N,122990,500,140 억,,1289352,N,N,168,N,00,N 20250306,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6410,-40,5,-0.62,362380890,56368,72.64,6450,6460,6400,8380,4520,6450,6428.84,4.70,0,-8387,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1774,13.67,0.51,12,0.20,469.00,12579.00,9430,20240503,-32.03,4980,20241209,28.71,6550,-2.14,20250226,5020,27.69,20250102,9430,-32.03,20240503,4980,28.71,20241209,0.78,N,122990,500,140 억,,1299180,N,N,168,N,00,N 20250306,150754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6410,-40,5,-0.62,347791595,54092,69.71,6450,6460,6400,8380,4520,6450,6429.63,4.70,0,-7474,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1774,13.67,0.51,12,0.20,469.00,12579.00,9430,20240503,-32.03,4980,20241209,28.71,6550,-2.14,20250226,5020,27.69,20250102,9430,-32.03,20240503,4980,28.71,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N 20250306,140754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,-20,5,-0.31,219770730,34127,43.98,6450,6460,6410,8380,4520,6450,6439.79,4.70,0,-4619,6510,6480,6430,6400,6350,6495,6415,141,1930,500,4770,10,1,27671533,1779,13.71,0.51,12,0.12,469.00,12579.00,9430,20240503,-31.81,4980,20241209,29.12,6550,-1.83,20250226,5020,28.09,20250102,9430,-31.81,20240503,4980,29.12,20241209,0.78,N,122990,500,140 억,,1299180,N,N,37,N,00,N diff --git a/123010/price/prices-20250301.csv b/123010/price/prices-20250301.csv index 4c5e265d3bf6..0f924a6076af 100644 --- a/123010/price/prices-20250301.csv +++ b/123010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1691,79,2,4.90,2049101335,1245399,197.45,1613,1696,1573,2095,1129,1612,1645.29,0.00,0,204854,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,552,-4.57,1.19,12,3.81,-370.00,1419.00,2295,20250107,-26.32,475,20241115,256.00,2295,-26.32,20250107,976,73.26,20250114,2295,-26.32,20250107,475,256.00,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,74,2,4.59,1858639058,1132693,179.58,1613,1696,1573,2095,1129,1612,1640.91,0.00,0,185699,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,551,-4.56,1.19,12,3.47,-370.00,1419.00,2295,20250107,-26.54,475,20241115,254.95,2295,-26.54,20250107,976,72.75,20250114,2295,-26.54,20250107,475,254.95,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1606,-6,5,-0.37,1055779584,651763,103.33,1613,1690,1573,2095,1129,1612,1619.89,0.00,0,-36645,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,524,-4.34,1.13,12,2.00,-370.00,1419.00,2295,20250107,-30.02,475,20241115,238.11,2295,-30.02,20250107,976,64.55,20250114,2295,-30.02,20250107,475,238.11,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,30,2,1.86,926054148,572061,90.69,1613,1690,1573,2095,1129,1612,1618.81,0.00,0,-12185,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,536,-4.44,1.16,12,1.75,-370.00,1419.00,2295,20250107,-28.45,475,20241115,245.68,2295,-28.45,20250107,976,68.24,20250114,2295,-28.45,20250107,475,245.68,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1618,6,2,0.37,761106177,471123,74.69,1613,1690,1573,2095,1129,1612,1615.52,0.00,0,-33517,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,528,-4.37,1.14,12,1.44,-370.00,1419.00,2295,20250107,-29.50,475,20241115,240.63,2295,-29.50,20250107,976,65.78,20250114,2295,-29.50,20250107,475,240.63,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-7,5,-0.43,657221268,406840,64.50,1613,1690,1573,2095,1129,1612,1615.43,0.00,0,-78407,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,524,-4.34,1.13,12,1.25,-370.00,1419.00,2295,20250107,-30.07,475,20241115,237.89,2295,-30.07,20250107,976,64.45,20250114,2295,-30.07,20250107,475,237.89,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,-17,5,-1.05,575886233,356427,56.51,1613,1690,1573,2095,1129,1612,1615.72,0.00,0,-76036,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,521,-4.31,1.12,12,1.09,-370.00,1419.00,2295,20250107,-30.50,475,20241115,235.79,2295,-30.50,20250107,976,63.42,20250114,2295,-30.50,20250107,475,235.79,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N +20250307,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,17,2,1.05,253618609,154669,24.52,1613,1690,1581,2095,1129,1612,1639.83,0.00,0,-5419,1655,1633,1597,1575,1539,1644,1586,163,483,500,960,1,1,32658542,532,-4.40,1.15,12,0.47,-370.00,1419.00,2295,20250107,-29.02,475,20241115,242.95,2295,-29.02,20250107,976,66.91,20250114,2295,-29.02,20250107,475,242.95,20241115,0.11,N,123010,500,163 억,,0,N,N,0,N,00,N 20250306,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1612,18,2,1.13,993339638,628612,42.17,1601,1619,1561,2070,1116,1594,1580.21,0.00,0,81355,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,526,-4.36,1.14,12,1.92,-370.00,1419.00,2295,20250107,-29.76,475,20241115,239.37,2295,-29.76,20250107,976,65.16,20250114,2295,-29.76,20250107,475,239.37,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N 20250306,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,-4,5,-0.25,906740321,574682,38.55,1601,1619,1561,2070,1116,1594,1577.81,0.00,0,74209,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,519,-4.30,1.12,12,1.76,-370.00,1419.00,2295,20250107,-30.72,475,20241115,234.74,2295,-30.72,20250107,976,62.91,20250114,2295,-30.72,20250107,475,234.74,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N 20250306,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,-9,5,-0.56,746599083,473369,31.76,1601,1619,1561,2070,1116,1594,1577.20,0.00,0,26181,1788,1691,1623,1526,1458,1657,1492,163,476,500,950,1,1,32658542,518,-4.28,1.12,12,1.45,-370.00,1419.00,2295,20250107,-30.94,475,20241115,233.68,2295,-30.94,20250107,976,62.40,20250114,2295,-30.94,20250107,475,233.68,20241115,0.09,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250301.csv b/123040/price/prices-20250301.csv index b28ea997d944..861030a19d4e 100644 --- a/123040/price/prices-20250301.csv +++ b/123040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2635,45,2,1.74,309909089,118935,178.97,2605,2665,2500,3365,1815,2590,2605.70,1.13,0,30097,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1823,9.98,0.57,12,0.17,264.00,4620.00,5360,20240304,-50.84,2170,20241209,21.43,2960,-10.98,20250214,2300,14.57,20250206,5200,-49.33,20240307,2170,21.43,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,-20,5,-0.77,292515654,112240,168.90,2605,2665,2500,3365,1815,2590,2606.16,1.13,0,28125,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1778,9.73,0.56,12,0.16,264.00,4620.00,5360,20240304,-52.05,2170,20241209,18.43,2960,-13.18,20250214,2300,11.74,20250206,5200,-50.58,20240307,2170,18.43,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,140800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,20,2,0.77,232521729,89092,134.06,2605,2665,2500,3365,1815,2590,2609.91,1.13,0,26415,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1805,9.89,0.56,12,0.13,264.00,4620.00,5360,20240304,-51.31,2170,20241209,20.28,2960,-11.82,20250214,2300,13.48,20250206,5200,-49.81,20240307,2170,20.28,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,130801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2625,35,2,1.35,219139849,83990,126.39,2605,2665,2500,3365,1815,2590,2609.12,1.13,0,28372,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1816,9.94,0.57,12,0.12,264.00,4620.00,5360,20240304,-51.03,2170,20241209,20.97,2960,-11.32,20250214,2300,14.13,20250206,5200,-49.52,20240307,2170,20.97,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,120801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,30,2,1.16,211146119,80939,121.80,2605,2665,2500,3365,1815,2590,2608.71,1.13,0,28612,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1812,9.92,0.57,12,0.12,264.00,4620.00,5360,20240304,-51.12,2170,20241209,20.74,2960,-11.49,20250214,2300,13.91,20250206,5200,-49.62,20240307,2170,20.74,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,60,2,2.32,136700305,52095,78.39,2605,2665,2580,3365,1815,2590,2624.06,1.13,0,25678,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1833,10.04,0.57,12,0.08,264.00,4620.00,5360,20240304,-50.56,2170,20241209,22.12,2960,-10.47,20250214,2300,15.22,20250206,5200,-49.04,20240307,2170,22.12,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,100757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,30,2,1.16,63303750,24199,36.41,2605,2665,2580,3365,1815,2590,2615.97,1.13,0,1442,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1812,9.92,0.57,12,0.03,264.00,4620.00,5360,20240304,-51.12,2170,20241209,20.74,2960,-11.49,20250214,2300,13.91,20250206,5200,-49.62,20240307,2170,20.74,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N +20250307,090803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2605,15,2,0.58,16211115,6242,9.39,2605,2625,2590,3365,1815,2590,2597.10,1.13,0,-3031,2743,2666,2628,2551,2513,2647,2532,346,775,500,1760,5,1,69172213,1802,9.87,0.56,12,0.01,264.00,4620.00,5360,20240304,-51.40,2170,20241209,20.05,2960,-11.99,20250214,2300,13.26,20250206,5200,-49.90,20240307,2170,20.05,20241209,1.08,N,123040,500,345 억,,781587,N,N,10,N,00,N 20250306,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,-35,5,-1.33,175058349,66271,84.88,2705,2705,2590,3410,1840,2625,2641.71,1.12,0,4288,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1792,9.81,0.56,12,0.10,264.00,4620.00,5360,20240304,-51.68,2170,20241209,19.35,2960,-12.50,20250214,2300,12.61,20250206,5230,-50.48,20240306,2170,19.35,20241209,1.08,N,123040,500,345 억,,777741,N,N,10,N,00,N 20250306,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2615,-10,5,-0.38,149718639,56518,72.39,2705,2705,2605,3410,1840,2625,2649.04,1.12,0,3254,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1809,9.91,0.57,12,0.08,264.00,4620.00,5360,20240304,-51.21,2170,20241209,20.51,2960,-11.66,20250214,2300,13.70,20250206,5230,-50.00,20240306,2170,20.51,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N 20250306,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,15,2,0.57,133133074,50184,64.28,2705,2705,2625,3410,1840,2625,2652.90,1.12,0,2392,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1826,10.00,0.57,12,0.07,264.00,4620.00,5360,20240304,-50.75,2170,20241209,21.66,2960,-10.81,20250214,2300,14.78,20250206,5230,-49.52,20240306,2170,21.66,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N diff --git a/123330/price/prices-20250301.csv b/123330/price/prices-20250301.csv index 8c7052e1ad27..225e4e11fb27 100644 --- a/123330/price/prices-20250301.csv +++ b/123330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160758,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23950,-850,5,-3.43,1448406075,60519,81.67,24100,24600,23350,32200,17400,24800,23933.08,2.20,0,9466,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1908,-38.02,11.41,12,0.76,-630.00,2099.00,29200,20250110,-17.98,2880,20240717,731.60,29200,-17.98,20250110,19900,20.35,20250131,29200,-17.98,20250110,2880,731.60,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,150803,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23600,-1200,5,-4.84,1388090425,57988,78.26,24100,24600,23350,32200,17400,24800,23937.55,2.20,0,9873,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1881,-37.46,11.24,12,0.73,-630.00,2099.00,29200,20250110,-19.18,2880,20240717,719.44,29200,-19.18,20250110,19900,18.59,20250131,29200,-19.18,20250110,2880,719.44,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,140800,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,-900,5,-3.63,975887200,40487,54.64,24100,24600,23800,32200,17400,24800,24103.72,2.20,0,8480,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1905,-37.94,11.39,12,0.51,-630.00,2099.00,29200,20250110,-18.15,2880,20240717,729.86,29200,-18.15,20250110,19900,20.10,20250131,29200,-18.15,20250110,2880,729.86,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,130802,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24050,-750,5,-3.02,711219950,29420,39.70,24100,24600,23800,32200,17400,24800,24174.71,2.20,0,6177,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1916,-38.17,11.46,12,0.37,-630.00,2099.00,29200,20250110,-17.64,2880,20240717,735.07,29200,-17.64,20250110,19900,20.85,20250131,29200,-17.64,20250110,2880,735.07,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,120801,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,-550,5,-2.22,557215150,22986,31.02,24100,24600,24000,32200,17400,24800,24241.50,2.20,0,4820,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1932,-38.49,11.55,12,0.29,-630.00,2099.00,29200,20250110,-16.95,2880,20240717,742.01,29200,-16.95,20250110,19900,21.86,20250131,29200,-16.95,20250110,2880,742.01,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,110800,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24350,-450,5,-1.81,340216300,13993,18.88,24100,24600,24050,32200,17400,24800,24313.32,2.20,0,3517,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1940,-38.65,11.60,12,0.18,-630.00,2099.00,29200,20250110,-16.61,2880,20240717,745.49,29200,-16.61,20250110,19900,22.36,20250131,29200,-16.61,20250110,2880,745.49,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,100758,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,-550,5,-2.22,277221700,11401,15.39,24100,24600,24050,32200,17400,24800,24315.56,2.20,0,3410,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1932,-38.49,11.55,12,0.14,-630.00,2099.00,29200,20250110,-16.95,2880,20240717,742.01,29200,-16.95,20250110,19900,21.86,20250131,29200,-16.95,20250110,2880,742.01,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N +20250307,090803,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,-400,5,-1.61,55086000,2270,3.06,24100,24450,24050,32200,17400,24800,24266.96,2.20,0,1010,26466,25632,24966,24132,23466,25300,23800,40,7400,500,0,50,1,7968680,1944,-38.73,11.62,12,0.03,-630.00,2099.00,29200,20250110,-16.44,2880,20240717,747.22,29200,-16.44,20250110,19900,22.61,20250131,29200,-16.44,20250110,2880,747.22,20240717,0.58,N,123330,500,39 억,,175455,N,N,0,N,02,N 20250306,160756,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24800,-1000,5,-3.88,1831963125,73746,93.24,25800,25800,24300,33500,18100,25800,24841.53,2.27,0,-7794,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1976,-39.37,11.82,12,0.93,-630.00,2099.00,29200,20250110,-15.07,2880,20240717,761.11,29200,-15.07,20250110,19900,24.62,20250131,29200,-15.07,20250110,2880,761.11,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N 20250306,150755,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24700,-1100,5,-4.26,1774336075,71407,90.28,25800,25800,24300,33500,18100,25800,24848.21,2.27,0,-7352,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1968,-39.21,11.77,12,0.90,-630.00,2099.00,29200,20250110,-15.41,2880,20240717,757.64,29200,-15.41,20250110,19900,24.12,20250131,29200,-15.41,20250110,2880,757.64,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N 20250306,140754,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24500,-1300,5,-5.04,1592458275,63978,80.89,25800,25800,24400,33500,18100,25800,24890.72,2.27,0,-6535,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1952,-38.89,11.67,12,0.80,-630.00,2099.00,29200,20250110,-16.10,2880,20240717,750.69,29200,-16.10,20250110,19900,23.12,20250131,29200,-16.10,20250110,2880,750.69,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N diff --git a/123410/price/prices-20250301.csv b/123410/price/prices-20250301.csv index d66947b81269..1e158e757771 100644 --- a/123410/price/prices-20250301.csv +++ b/123410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160759,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4760,140,2,3.03,2029691435,429869,9.94,4620,4805,4565,6000,3235,4620,4721.51,38.97,0,21490,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1325,4.34,0.77,12,1.54,1097.00,6188.00,8190,20240426,-41.88,4070,20240805,16.95,5360,-11.19,20250114,4330,9.93,20250102,8190,-41.88,20240426,4070,16.95,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,150803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4735,115,2,2.49,1890702940,400669,9.27,4620,4805,4565,6000,3235,4620,4718.87,38.97,0,26310,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1318,4.32,0.77,12,1.44,1097.00,6188.00,8190,20240426,-42.19,4070,20240805,16.34,5360,-11.66,20250114,4330,9.35,20250102,8190,-42.19,20240426,4070,16.34,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,140800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4755,135,2,2.92,1538779376,326310,7.55,4620,4805,4565,6000,3235,4620,4715.70,38.97,0,30164,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1324,4.33,0.77,12,1.17,1097.00,6188.00,8190,20240426,-41.94,4070,20240805,16.83,5360,-11.29,20250114,4330,9.82,20250102,8190,-41.94,20240426,4070,16.83,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,130802,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4790,170,2,3.68,1296122398,275326,6.37,4620,4805,4565,6000,3235,4620,4707.60,38.97,0,36264,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1334,4.37,0.77,12,0.99,1097.00,6188.00,8190,20240426,-41.51,4070,20240805,17.69,5360,-10.63,20250114,4330,10.62,20250102,8190,-41.51,20240426,4070,17.69,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,120801,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4700,80,2,1.73,962337123,205275,4.75,4620,4755,4565,6000,3235,4620,4688.05,38.97,0,21232,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1309,4.28,0.76,12,0.74,1097.00,6188.00,8190,20240426,-42.61,4070,20240805,15.48,5360,-12.31,20250114,4330,8.55,20250102,8190,-42.61,20240426,4070,15.48,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,110800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4705,85,2,1.84,685132788,146564,3.39,4620,4715,4565,6000,3235,4620,4674.64,38.97,0,3922,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1310,4.29,0.76,12,0.53,1097.00,6188.00,8190,20240426,-42.55,4070,20240805,15.60,5360,-12.22,20250114,4330,8.66,20250102,8190,-42.55,20240426,4070,15.60,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,100758,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4675,55,2,1.19,384185748,82436,1.91,4620,4715,4565,6000,3235,4620,4660.42,38.97,0,-2313,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1302,4.26,0.76,12,0.30,1097.00,6188.00,8190,20240426,-42.92,4070,20240805,14.86,5360,-12.78,20250114,4330,7.97,20250102,8190,-42.92,20240426,4070,14.86,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N +20250307,090803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4700,80,2,1.73,135913445,29304,0.68,4620,4715,4565,6000,3235,4620,4638.06,38.97,0,887,5173,4896,4753,4476,4333,4825,4405,28,1380,100,3410,5,1,27841064,1309,4.28,0.76,12,0.11,1097.00,6188.00,8190,20240426,-42.61,4070,20240805,15.48,5360,-12.31,20250114,4330,8.55,20250102,8190,-42.61,20240426,4070,15.48,20240805,4.53,N,123410,100,27 억,,10849860,N,N,24,N,00,N 20250306,160756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,10,2,0.22,20969650443,4312177,2760.71,4750,5030,4610,5990,3230,4610,4862.92,39.82,0,-233370,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1286,4.21,0.75,12,15.49,1097.00,6188.00,8190,20240426,-43.59,4070,20240805,13.51,5360,-13.81,20250114,4330,6.70,20250102,8190,-43.59,20240426,4070,13.51,20240805,4.63,N,123410,100,27 억,,11086678,N,N,24,N,00,N 20250306,150755,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4635,25,2,0.54,20770889504,4269302,2733.26,4750,5030,4610,5990,3230,4610,4865.17,39.82,0,-229151,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1290,4.23,0.75,12,15.33,1097.00,6188.00,8190,20240426,-43.41,4070,20240805,13.88,5360,-13.53,20250114,4330,7.04,20250102,8190,-43.41,20240426,4070,13.88,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N 20250306,140755,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4665,55,2,1.19,20218013351,4150088,2656.94,4750,5030,4615,5990,3230,4610,4871.71,39.82,0,-201371,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1299,4.25,0.75,12,14.91,1097.00,6188.00,8190,20240426,-43.04,4070,20240805,14.62,5360,-12.97,20250114,4330,7.74,20250102,8190,-43.04,20240426,4070,14.62,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N diff --git a/123420/price/prices-20250301.csv b/123420/price/prices-20250301.csv index 975551e73bd8..8072b36458f6 100644 --- a/123420/price/prices-20250301.csv +++ b/123420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-40,5,-0.58,236850635,34187,70.25,6840,7100,6820,8970,4830,6900,6928.10,2.03,0,-10155,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,787,18.24,0.33,12,0.30,376.00,20732.00,14790,20240313,-53.62,6500,20241209,5.54,8950,-23.35,20250107,6800,0.88,20250305,14790,-53.62,20240313,6500,5.54,20241209,3.84,N,123420,500,57 억,,232341,N,N,6,N,00,N +20250307,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-30,5,-0.43,221814715,31997,65.75,6840,7100,6820,8970,4830,6900,6932.36,2.03,0,-8652,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,788,18.27,0.33,12,0.28,376.00,20732.00,14790,20240313,-53.55,6500,20241209,5.69,8950,-23.24,20250107,6800,1.03,20250305,14790,-53.55,20240313,6500,5.69,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,140801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-30,5,-0.43,179363520,25805,53.03,6840,7100,6840,8970,4830,6900,6950.73,2.03,0,-5387,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,788,18.27,0.33,12,0.22,376.00,20732.00,14790,20240313,-53.55,6500,20241209,5.69,8950,-23.24,20250107,6800,1.03,20250305,14790,-53.55,20240313,6500,5.69,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,60,2,0.87,113910420,16325,33.55,6840,7100,6840,8970,4830,6900,6977.67,2.03,0,-2438,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,798,18.51,0.34,12,0.14,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,120802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,70,2,1.01,107019180,15337,31.52,6840,7100,6840,8970,4830,6900,6977.84,2.03,0,-2251,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,799,18.54,0.34,12,0.13,376.00,20732.00,14790,20240313,-52.87,6500,20241209,7.23,8950,-22.12,20250107,6800,2.50,20250305,14790,-52.87,20240313,6500,7.23,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,90,2,1.30,72602520,10421,21.41,6840,7100,6840,8970,4830,6900,6966.94,2.03,0,-1137,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,802,18.59,0.34,12,0.09,376.00,20732.00,14790,20240313,-52.74,6500,20241209,7.54,8950,-21.90,20250107,6800,2.79,20250305,14790,-52.74,20240313,6500,7.54,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,100758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,60,2,0.87,45846440,6612,13.59,6840,7020,6840,8970,4830,6900,6933.82,2.03,0,-1024,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,798,18.51,0.34,12,0.06,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N +20250307,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,60,2,0.87,12821550,1859,3.82,6840,6960,6840,8970,4830,6900,6897.01,2.03,0,-473,7140,7020,6940,6820,6740,6980,6780,57,2070,500,4830,10,1,11469842,798,18.51,0.34,12,0.02,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.84,N,123420,500,57 억,,232341,N,N,0,N,00,N 20250306,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-130,5,-1.85,333084340,47970,86.25,6980,7060,6860,9130,4930,7030,6943.61,2.10,0,-8673,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,791,18.35,0.33,12,0.42,376.00,20732.00,14790,20240313,-53.35,6500,20241209,6.15,8950,-22.91,20250107,6800,1.47,20250305,14790,-53.35,20240313,6500,6.15,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N 20250306,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-140,5,-1.99,313839920,45177,81.23,6980,7060,6860,9130,4930,7030,6946.90,2.10,0,-8195,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,790,18.32,0.33,12,0.39,376.00,20732.00,14790,20240313,-53.41,6500,20241209,6.00,8950,-23.02,20250107,6800,1.32,20250305,14790,-53.41,20240313,6500,6.00,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N 20250306,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,0,3,0.00,245764080,35321,63.51,6980,7060,6860,9130,4930,7030,6958.02,2.10,0,-7507,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,806,18.70,0.34,12,0.31,376.00,20732.00,14790,20240313,-52.47,6500,20241209,8.15,8950,-21.45,20250107,6800,3.38,20250305,14790,-52.47,20240313,6500,8.15,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N diff --git a/123570/price/prices-20250301.csv b/123570/price/prices-20250301.csv index 39afc83e185f..ab74c5788683 100644 --- a/123570/price/prices-20250301.csv +++ b/123570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,25,2,1.03,21888740,8923,9.31,2430,2480,2425,3165,1705,2435,2453.07,26.16,0,832,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,548,13.59,0.58,12,0.04,181.00,4214.00,5230,20240306,-52.96,2130,20241210,15.49,2890,-14.88,20250114,2260,8.85,20250102,4825,-49.02,20240307,2130,15.49,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,20,2,0.82,19523615,7959,8.30,2430,2480,2425,3165,1705,2435,2453.02,26.16,0,1101,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,547,13.56,0.58,12,0.04,181.00,4214.00,5230,20240306,-53.06,2130,20241210,15.26,2890,-15.05,20250114,2260,8.63,20250102,4825,-49.12,20240307,2130,15.26,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,140801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,10,2,0.41,18825430,7673,8.00,2430,2480,2425,3165,1705,2435,2453.46,26.16,0,1128,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,545,13.51,0.58,12,0.03,181.00,4214.00,5230,20240306,-53.25,2130,20241210,14.79,2890,-15.40,20250114,2260,8.19,20250102,4825,-49.33,20240307,2130,14.79,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,130802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,25,2,1.03,17762155,7237,7.55,2430,2480,2425,3165,1705,2435,2454.35,26.16,0,1130,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,548,13.59,0.58,12,0.03,181.00,4214.00,5230,20240306,-52.96,2130,20241210,15.49,2890,-14.88,20250114,2260,8.85,20250102,4825,-49.02,20240307,2130,15.49,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,120802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,35,2,1.44,11591055,4714,4.92,2430,2480,2425,3165,1705,2435,2458.86,26.16,0,-844,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,550,13.65,0.59,12,0.02,181.00,4214.00,5230,20240306,-52.77,2130,20241210,15.96,2890,-14.53,20250114,2260,9.29,20250102,4825,-48.81,20240307,2130,15.96,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,110801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,35,2,1.44,5868160,2397,2.50,2430,2475,2425,3165,1705,2435,2448.13,26.16,0,-178,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,550,13.65,0.59,12,0.01,181.00,4214.00,5230,20240306,-52.77,2130,20241210,15.96,2890,-14.53,20250114,2260,9.29,20250102,4825,-48.81,20240307,2130,15.96,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,100758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,20,2,0.82,2787915,1145,1.19,2430,2455,2425,3165,1705,2435,2434.86,26.16,0,-71,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,547,13.56,0.58,12,0.01,181.00,4214.00,5230,20240306,-53.06,2130,20241210,15.26,2890,-15.05,20250114,2260,8.63,20250102,4825,-49.12,20240307,2130,15.26,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N +20250307,090804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-10,5,-0.41,1488700,613,0.64,2430,2430,2425,3165,1705,2435,2428.55,26.16,0,-24,2601,2517,2471,2387,2341,2495,2365,111,730,500,1550,5,1,22276078,540,13.40,0.58,12,0.00,181.00,4214.00,5230,20240306,-53.63,2130,20241210,13.85,2890,-16.09,20250114,2260,7.30,20250102,4825,-49.74,20240307,2130,13.85,20241210,1.99,N,123570,500,111 억,,5826629,N,N,0,N,00,N 20250306,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,-25,5,-1.02,239544000,95867,493.96,2470,2555,2425,3195,1725,2460,2498.74,26.21,0,-13910,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,542,13.45,0.58,12,0.43,181.00,4214.00,5230,20240306,-53.44,2130,20241210,14.32,2890,-15.74,20250114,2260,7.74,20250102,5230,-53.44,20240306,2130,14.32,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N 20250306,150756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,5,2,0.20,230082415,91992,473.99,2470,2555,2425,3195,1725,2460,2501.11,26.21,0,-13543,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,549,13.62,0.58,12,0.41,181.00,4214.00,5230,20240306,-52.87,2130,20241210,15.73,2890,-14.71,20250114,2260,9.07,20250102,5230,-52.87,20240306,2130,15.73,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N 20250306,140755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,10,2,0.41,219454275,87683,451.79,2470,2555,2425,3195,1725,2460,2502.81,26.21,0,-11911,2506,2482,2446,2422,2386,2495,2435,111,735,500,1570,5,1,22276078,550,13.65,0.59,12,0.39,181.00,4214.00,5230,20240306,-52.77,2130,20241210,15.96,2890,-14.53,20250114,2260,9.29,20250102,5230,-52.77,20240306,2130,15.96,20241210,1.97,N,123570,500,111 억,,5838712,N,N,0,N,00,N diff --git a/123690/price/prices-20250301.csv b/123690/price/prices-20250301.csv index 9103efc13602..43396f213e0b 100644 --- a/123690/price/prices-20250301.csv +++ b/123690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6740,-160,5,-2.32,627508315,92003,76.27,6900,6970,6680,8970,4830,6900,6820.66,0.78,0,2177,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1083,30.92,4.24,12,0.57,218.00,1591.00,11240,20240524,-40.04,5520,20241210,22.10,7490,-10.01,20250228,5990,12.52,20250210,11240,-40.04,20240524,5520,22.10,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,150804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-200,5,-2.90,602984420,88362,73.25,6900,6970,6680,8970,4830,6900,6824.02,0.78,0,2814,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1077,30.73,4.21,12,0.55,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7490,-10.55,20250228,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,140801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6770,-130,5,-1.88,425066900,61889,51.30,6900,6970,6760,8970,4830,6900,6868.21,0.78,0,-6149,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1088,31.06,4.26,12,0.39,218.00,1591.00,11240,20240524,-39.77,5520,20241210,22.64,7490,-9.61,20250228,5990,13.02,20250210,11240,-39.77,20240524,5520,22.64,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,130803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,-10,5,-0.14,257461590,37313,30.93,6900,6970,6800,8970,4830,6900,6900.05,0.78,0,1586,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1107,31.61,4.33,12,0.23,218.00,1591.00,11240,20240524,-38.70,5520,20241210,24.82,7490,-8.01,20250228,5990,15.03,20250210,11240,-38.70,20240524,5520,24.82,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,120802,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6870,-30,5,-0.43,219710970,31821,26.38,6900,6970,6800,8970,4830,6900,6904.59,0.78,0,2391,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1104,31.51,4.32,12,0.20,218.00,1591.00,11240,20240524,-38.88,5520,20241210,24.46,7490,-8.28,20250228,5990,14.69,20250210,11240,-38.88,20240524,5520,24.46,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,110801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,10,2,0.14,176945850,25611,21.23,6900,6970,6800,8970,4830,6900,6908.98,0.78,0,2476,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1110,31.70,4.34,12,0.16,218.00,1591.00,11240,20240524,-38.52,5520,20241210,25.18,7490,-7.74,20250228,5990,15.36,20250210,11240,-38.52,20240524,5520,25.18,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,100759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,10,2,0.14,113455265,16426,13.62,6900,6970,6800,8970,4830,6900,6907.05,0.78,0,505,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1110,31.70,4.34,12,0.10,218.00,1591.00,11240,20240524,-38.52,5520,20241210,25.18,7490,-7.74,20250228,5990,15.36,20250210,11240,-38.52,20240524,5520,25.18,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N +20250307,090804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,0,3,0.00,27414765,3982,3.30,6900,6930,6800,8970,4830,6900,6884.67,0.78,0,258,7193,7046,6903,6756,6613,7120,6830,80,2070,500,4550,10,1,16068000,1109,31.65,4.34,12,0.02,218.00,1591.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,1.04,N,123690,500,80 억,,125923,N,N,3,N,00,N 20250306,160757,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,829103565,120220,119.36,6860,7050,6760,8910,4810,6860,6896.55,0.82,0,-8699,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1109,31.65,4.34,12,0.75,218.00,1591.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,1.00,N,123690,500,80 억,,132447,N,N,3,N,00,N 20250306,150756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,20,2,0.29,807884845,117139,116.30,6860,7050,6760,8910,4810,6860,6896.81,0.82,0,-8349,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1105,31.56,4.32,12,0.73,218.00,1591.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N 20250306,140755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,0,3,0.00,734197785,106396,105.64,6860,7050,6760,8910,4810,6860,6900.61,0.82,0,-8470,7073,6966,6863,6756,6653,7020,6810,80,2050,500,4520,10,1,16068000,1102,31.47,4.31,12,0.66,218.00,1591.00,11240,20240524,-38.97,5520,20241210,24.28,7490,-8.41,20250228,5990,14.52,20250210,11240,-38.97,20240524,5520,24.28,20241210,1.00,N,123690,500,80 억,,132447,N,N,7,N,00,N diff --git a/123700/price/prices-20250301.csv b/123700/price/prices-20250301.csv index c3a49ac22796..a42a82573bef 100644 --- a/123700/price/prices-20250301.csv +++ b/123700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,0,3,0.00,26101570,8967,51.20,2890,2930,2890,3775,2035,2905,2910.85,3.41,0,1324,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,453,2.58,0.24,12,0.06,1128.00,12162.00,3880,20240223,-25.13,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,25,2,0.86,17813775,6123,34.96,2890,2930,2890,3775,2035,2905,2909.32,3.41,0,934,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,457,2.60,0.24,12,0.04,1128.00,12162.00,3880,20240223,-24.48,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,140801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,7111495,2444,13.95,2890,2925,2890,3775,2035,2905,2909.78,3.41,0,592,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,3880,20240223,-24.61,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,130803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,4540275,1562,8.92,2890,2925,2890,3775,2035,2905,2906.71,3.41,0,167,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.61,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,120802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,3711165,1278,7.30,2890,2920,2890,3775,2035,2905,2903.88,3.41,0,149,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,110801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,2321225,800,4.57,2890,2920,2890,3775,2035,2905,2901.53,3.41,0,-6,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.87,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,100759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,1943350,670,3.83,2890,2920,2890,3775,2035,2905,2900.52,3.41,0,-7,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N +20250307,090804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,1266585,438,2.50,2890,2920,2890,3775,2035,2905,2891.75,3.41,0,15,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N 20250306,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,51191900,17514,61.95,2950,2950,2900,3805,2055,2930,2923.24,3.40,0,1400,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.11,1128.00,12162.00,3915,20240222,-25.80,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.58,N,123700,500,78 억,,530601,N,N,3,N,00,N 20250306,150756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46448855,15882,56.17,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1710,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N 20250306,140756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46404910,15867,56.12,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1719,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N diff --git a/123750/price/prices-20250301.csv b/123750/price/prices-20250301.csv index af501a9eea81..5067a7f8d220 100644 --- a/123750/price/prices-20250301.csv +++ b/123750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-36,5,-2.47,20656524,14430,120.90,1460,1460,1424,1898,1022,1460,1431.50,0.33,0,310,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-50.86,0.68,12,0.11,-28.00,2083.00,3120,20240223,-54.36,1214,20241209,17.30,1697,-16.09,20250120,1384,2.89,20250206,2960,-51.89,20240311,1214,17.30,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-32,5,-2.19,19602760,13690,114.70,1460,1460,1428,1898,1022,1460,1431.90,0.33,0,310,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-51.00,0.69,12,0.11,-28.00,2083.00,3120,20240223,-54.23,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-25,5,-1.71,8369717,5825,48.81,1460,1460,1428,1898,1022,1460,1436.86,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,183,-51.25,0.69,12,0.05,-28.00,2083.00,3120,20240223,-54.01,1214,20241209,18.20,1697,-15.44,20250120,1384,3.68,20250206,2960,-51.52,20240311,1214,18.20,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,130803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-30,5,-2.05,8006921,5572,46.69,1460,1460,1428,1898,1022,1460,1436.99,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-51.07,0.69,12,0.04,-28.00,2083.00,3120,20240223,-54.17,1214,20241209,17.79,1697,-15.73,20250120,1384,3.32,20250206,2960,-51.69,20240311,1214,17.79,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,120803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,-9,5,-0.62,6835412,4754,39.83,1460,1460,1428,1898,1022,1460,1437.82,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,185,-51.82,0.70,12,0.04,-28.00,2083.00,3120,20240223,-53.49,1214,20241209,19.52,1697,-14.50,20250120,1384,4.84,20250206,2960,-50.98,20240311,1214,19.52,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,110802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-32,5,-2.19,6690312,4654,38.99,1460,1460,1428,1898,1022,1460,1437.54,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-51.00,0.69,12,0.04,-28.00,2083.00,3120,20240223,-54.23,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1434,-26,5,-1.78,1763468,1211,10.15,1460,1460,1434,1898,1022,1460,1456.21,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,183,-51.21,0.69,12,0.01,-28.00,2083.00,3120,20240223,-54.04,1214,20241209,18.12,1697,-15.50,20250120,1384,3.61,20250206,2960,-51.55,20240311,1214,18.12,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N +20250307,090804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,0,3,0.00,1388460,951,7.97,1460,1460,1460,1898,1022,1460,1460.00,0.33,0,0,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,186,-52.14,0.70,12,0.01,-28.00,2083.00,3120,20240223,-53.21,1214,20241209,20.26,1697,-13.97,20250120,1384,5.49,20250206,2960,-50.68,20240311,1214,20.26,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N 20250306,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-8,5,-0.54,17277700,11934,158.53,1468,1468,1424,1908,1028,1468,1447.77,0.17,0,-149,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,186,-52.14,0.70,12,0.09,-28.00,2083.00,3150,20240222,-53.65,1214,20241209,20.26,1697,-13.97,20250120,1384,5.49,20250206,3010,-51.50,20240306,1214,20.26,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N 20250306,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,-5,5,-0.34,10970154,7543,100.20,1468,1468,1439,1908,1028,1468,1454.35,0.17,0,240,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,186,-52.25,0.70,12,0.06,-28.00,2083.00,3150,20240222,-53.56,1214,20241209,20.51,1697,-13.79,20250120,1384,5.71,20250206,3010,-51.40,20240306,1214,20.51,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N 20250306,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,-14,5,-0.95,6825728,4677,62.13,1468,1468,1454,1908,1028,1468,1459.42,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,185,-51.93,0.70,12,0.04,-28.00,2083.00,3150,20240222,-53.84,1214,20241209,19.77,1697,-14.32,20250120,1384,5.06,20250206,3010,-51.69,20240306,1214,19.77,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N diff --git a/123840/price/prices-20250301.csv b/123840/price/prices-20250301.csv index 162f95f773e5..ff23e9c168ca 100644 --- a/123840/price/prices-20250301.csv +++ b/123840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160800,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,-11,5,-0.95,8743295,7722,129.56,1141,1154,1096,1505,811,1158,1132.26,0.26,0,58,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,426,-0.49,0.30,12,0.02,-2331.00,3764.00,6700,20240315,-82.88,1050,20250304,9.24,1635,-29.85,20250102,1050,9.24,20250304,1849,-37.97,20241223,166,590.96,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,150804,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1109,-49,5,-4.23,6448166,5721,95.99,1141,1154,1096,1505,811,1158,1127.10,0.26,0,1119,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,412,-0.48,0.29,12,0.02,-2331.00,3764.00,6700,20240315,-83.45,1050,20250304,5.62,1635,-32.17,20250102,1050,5.62,20250304,1849,-40.02,20241223,166,568.07,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,140802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-18,5,-1.55,818963,724,12.15,1141,1154,1096,1505,811,1158,1131.16,0.26,0,58,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,424,-0.49,0.30,12,0.00,-2331.00,3764.00,6700,20240315,-82.99,1050,20250304,8.57,1635,-30.28,20250102,1050,8.57,20250304,1849,-38.35,20241223,166,586.75,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,130803,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1149,-9,5,-0.78,775607,686,11.51,1141,1154,1096,1505,811,1158,1130.62,0.26,0,58,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,427,-0.49,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.85,1050,20250304,9.43,1635,-29.72,20250102,1050,9.43,20250304,1849,-37.86,20241223,166,592.17,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,120803,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1151,-7,5,-0.60,472191,420,7.05,1141,1154,1096,1505,811,1158,1124.26,0.26,0,44,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,428,-0.49,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.82,1050,20250304,9.62,1635,-29.60,20250102,1050,9.62,20250304,1849,-37.75,20241223,166,593.37,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,110802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-18,5,-1.55,368325,329,5.52,1141,1154,1096,1505,811,1158,1119.53,0.26,0,0,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,424,-0.49,0.30,12,0.00,-2331.00,3764.00,6700,20240315,-82.99,1050,20250304,8.57,1635,-30.28,20250102,1050,8.57,20250304,1849,-38.35,20241223,166,586.75,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,100759,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1143,-15,5,-1.30,245209,221,3.71,1141,1154,1096,1505,811,1158,1109.54,0.26,0,0,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,425,-0.49,0.30,12,0.00,-2331.00,3764.00,6700,20240315,-82.94,1050,20250304,8.86,1635,-30.09,20250102,1050,8.86,20250304,1849,-38.18,20241223,166,588.55,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N +20250307,090805,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1505,811,1158,0.00,0.26,0,0,1195,1176,1158,1139,1121,1186,1149,372,347,1000,0,1,1,37154307,430,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.72,1050,20250304,10.29,1635,-29.17,20250102,1050,10.29,20250304,1849,-37.37,20241223,166,597.59,20241202,0.00,N,123840,1000,371 억,,96998,N,N,0,N,00,N 20250306,160758,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,-19,5,-1.61,6867833,5959,137.56,1151,1177,1140,1530,824,1177,1152.51,0.26,0,-110,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,430,-0.50,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.72,1050,20250304,10.29,1635,-29.17,20250102,1050,10.29,20250304,1849,-37.37,20241223,166,597.59,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N 20250306,150757,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,-18,5,-1.53,6411497,5566,128.49,1151,1177,1140,1530,824,1177,1151.90,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,431,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.70,1050,20250304,10.38,1635,-29.11,20250102,1050,10.38,20250304,1849,-37.32,20241223,166,598.19,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N 20250306,140756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,-15,5,-1.27,6409191,5564,128.44,1151,1177,1140,1530,824,1177,1151.90,0.26,0,-37,1209,1193,1173,1157,1137,1183,1147,372,353,1000,0,1,1,37154307,432,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.66,1050,20250304,10.67,1635,-28.93,20250102,1050,10.67,20250304,1849,-37.16,20241223,166,600.00,20241202,0.00,N,123840,1000,371 억,,97108,N,N,0,N,00,N diff --git a/123860/price/prices-20250301.csv b/123860/price/prices-20250301.csv index 294fe7924ffd..8010335b446a 100644 --- a/123860/price/prices-20250301.csv +++ b/123860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18980,-50,5,-0.26,871223090,45900,70.56,19040,19280,18830,24700,13330,19030,18980.89,3.62,0,-14911,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2301,84.73,4.28,12,0.38,224.00,4438.00,35050,20240624,-45.85,17180,20240805,10.48,23400,-18.89,20250120,18810,0.90,20250203,35050,-45.85,20240624,17180,10.48,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,150805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18910,-120,5,-0.63,836789670,44081,67.77,19040,19280,18830,24700,13330,19030,18983.00,3.62,0,-14328,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2293,84.42,4.26,12,0.36,224.00,4438.00,35050,20240624,-46.05,17180,20240805,10.07,23400,-19.19,20250120,18810,0.53,20250203,35050,-46.05,20240624,17180,10.07,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,140802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18940,-90,5,-0.47,625214400,32878,50.54,19040,19280,18890,24700,13330,19030,19016.19,3.62,0,-7901,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2296,84.55,4.27,12,0.27,224.00,4438.00,35050,20240624,-45.96,17180,20240805,10.24,23400,-19.06,20250120,18810,0.69,20250203,35050,-45.96,20240624,17180,10.24,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,130804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19030,0,3,0.00,514014210,27003,41.51,19040,19280,18890,24700,13330,19030,19035.45,3.62,0,-5378,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2307,84.96,4.29,12,0.22,224.00,4438.00,35050,20240624,-45.71,17180,20240805,10.77,23400,-18.68,20250120,18810,1.17,20250203,35050,-45.71,20240624,17180,10.77,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,120803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18970,-60,5,-0.32,397134640,20837,32.03,19040,19280,18890,24700,13330,19030,19059.11,3.62,0,-3732,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2300,84.69,4.27,12,0.17,224.00,4438.00,35050,20240624,-45.88,17180,20240805,10.42,23400,-18.93,20250120,18810,0.85,20250203,35050,-45.88,20240624,17180,10.42,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,110802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19050,20,2,0.11,329420940,17271,26.55,19040,19280,18890,24700,13330,19030,19073.65,3.62,0,-1342,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2310,85.04,4.29,12,0.14,224.00,4438.00,35050,20240624,-45.65,17180,20240805,10.88,23400,-18.59,20250120,18810,1.28,20250203,35050,-45.65,20240624,17180,10.88,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,-10,5,-0.05,199240130,10461,16.08,19040,19280,18890,24700,13330,19030,19045.99,3.62,0,-760,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2306,84.91,4.29,12,0.09,224.00,4438.00,35050,20240624,-45.73,17180,20240805,10.71,23400,-18.72,20250120,18810,1.12,20250203,35050,-45.73,20240624,17180,10.71,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N +20250307,090805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18990,-40,5,-0.21,6801530,358,0.55,19040,19060,18980,24700,13330,19030,18998.60,3.62,0,-311,19563,19296,19073,18806,18583,19185,18695,61,5670,500,13320,10,1,12123415,2302,84.78,4.28,12,0.00,224.00,4438.00,35050,20240624,-45.82,17180,20240805,10.54,23400,-18.85,20250120,18810,0.96,20250203,35050,-45.82,20240624,17180,10.54,20240805,2.78,N,123860,500,60 억,,439435,N,N,0,N,00,N 20250306,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19030,-240,5,-1.25,1236687440,65040,50.13,19340,19340,18850,25050,13490,19270,19013.82,3.69,0,-8394,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2307,84.96,4.29,12,0.54,224.00,4438.00,35050,20240624,-45.71,17180,20240805,10.77,23400,-18.68,20250120,18810,1.17,20250203,35050,-45.71,20240624,17180,10.77,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N 20250306,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,-180,5,-0.93,1207866000,63526,48.97,19340,19340,18850,25050,13490,19270,19013.32,3.69,0,-8606,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2314,85.22,4.30,12,0.52,224.00,4438.00,35050,20240624,-45.53,17180,20240805,11.12,23400,-18.42,20250120,18810,1.49,20250203,35050,-45.53,20240624,17180,11.12,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N 20250306,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,-150,5,-0.78,1158090330,60918,46.96,19340,19340,18850,25050,13490,19270,19010.22,3.69,0,-8078,21130,20200,19620,18690,18110,19910,18400,61,5780,500,13480,10,1,12123415,2318,85.36,4.31,12,0.50,224.00,4438.00,35050,20240624,-45.45,17180,20240805,11.29,23400,-18.29,20250120,18810,1.65,20250203,35050,-45.45,20240624,17180,11.29,20240805,2.80,N,123860,500,60 억,,447812,N,N,0,N,00,N diff --git a/123890/price/prices-20250301.csv b/123890/price/prices-20250301.csv index 93dec4c5973c..dba0ae02d8e5 100644 --- a/123890/price/prices-20250301.csv +++ b/123890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160801,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2530,-5,5,-0.20,168004499,66401,77.67,2535,2535,2525,3295,1775,2535,2530.15,5.29,0,-9477,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3137,2.42,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.33,2500,20250213,1.20,2825,-10.44,20250108,2500,1.20,20250213,3530,-28.33,20240311,2500,1.20,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,150805,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2527,-8,5,-0.32,161270167,63739,74.56,2535,2535,2525,3295,1775,2535,2530.16,5.29,0,-8976,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3133,2.42,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.41,2500,20250213,1.08,2825,-10.55,20250108,2500,1.08,20250213,3530,-28.41,20240311,2500,1.08,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,140802,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,0,3,0.00,117629707,46481,54.37,2535,2535,2525,3295,1775,2535,2530.71,5.29,0,-3838,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.04,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,130804,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,0,3,0.00,111143967,43919,51.37,2535,2535,2525,3295,1775,2535,2530.66,5.29,0,-2110,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.04,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,120804,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2530,-5,5,-0.20,96725583,38222,44.71,2535,2535,2525,3295,1775,2535,2530.63,5.29,0,-1126,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3137,2.42,0.30,12,0.03,1046.00,8450.00,3530,20240311,-28.33,2500,20250213,1.20,2825,-10.44,20250108,2500,1.20,20250213,3530,-28.33,20240311,2500,1.20,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,110803,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2530,-5,5,-0.20,68373994,27024,31.61,2535,2535,2525,3295,1775,2535,2530.12,5.29,0,3562,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3137,2.42,0.30,12,0.02,1046.00,8450.00,3530,20240311,-28.33,2500,20250213,1.20,2825,-10.44,20250108,2500,1.20,20250213,3530,-28.33,20240311,2500,1.20,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,100800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,0,3,0.00,52900282,20913,24.46,2535,2535,2525,3295,1775,2535,2529.54,5.29,0,4562,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.02,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N +20250307,090805,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2530,-5,5,-0.20,24988215,9883,11.56,2535,2535,2525,3295,1775,2535,2528.40,5.29,0,2984,2578,2556,2543,2521,2508,2567,2532,620,760,500,1870,5,1,123977752,3137,2.42,0.30,12,0.01,1046.00,8450.00,3530,20240311,-28.33,2500,20250213,1.20,2825,-10.44,20250108,2500,1.20,20250213,3530,-28.33,20240311,2500,1.20,20250213,0.26,N,123890,500,619 억,,6557556,N,N,191,N,00,N 20250306,160758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,215932669,85090,116.43,2530,2565,2530,3300,1780,2540,2537.70,5.30,0,3640,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.07,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,191,N,00,N 20250306,150757,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2540,0,3,0.00,181202119,71394,97.69,2530,2565,2530,3300,1780,2540,2538.06,5.30,0,2107,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3149,2.43,0.30,12,0.06,1046.00,8450.00,3530,20240311,-28.05,2500,20250213,1.60,2825,-10.09,20250108,2500,1.60,20250213,3530,-28.05,20240311,2500,1.60,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N 20250306,140757,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,162463524,64007,87.58,2530,2565,2530,3300,1780,2540,2538.21,5.30,0,2393,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N diff --git a/124500/price/prices-20250301.csv b/124500/price/prices-20250301.csv index f143fe9d1694..9479751112d5 100644 --- a/124500/price/prices-20250301.csv +++ b/124500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,150,2,2.49,1434265410,230569,285.22,6080,6400,5990,7820,4220,6020,6220.68,1.11,0,14942,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1432,212.76,2.03,12,0.99,29.00,3038.00,11890,20240305,-48.11,3630,20240805,69.97,7300,-15.48,20250228,4600,34.13,20250123,10030,-38.48,20240307,3630,69.97,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,160,2,2.66,1400764780,225136,278.50,6080,6400,5990,7820,4220,6020,6221.86,1.11,0,15172,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1434,213.10,2.03,12,0.97,29.00,3038.00,11890,20240305,-48.02,3630,20240805,70.25,7300,-15.34,20250228,4600,34.35,20250123,10030,-38.38,20240307,3630,70.25,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,220,2,3.65,1221599710,196112,242.60,6080,6400,5990,7820,4220,6020,6229.09,1.11,0,19924,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1448,215.17,2.05,12,0.85,29.00,3038.00,11890,20240305,-47.52,3630,20240805,71.90,7300,-14.52,20250228,4600,35.65,20250123,10030,-37.79,20240307,3630,71.90,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,130804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,240,2,3.99,1150123725,184672,228.44,6080,6400,5990,7820,4220,6020,6227.93,1.11,0,23845,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1453,215.86,2.06,12,0.80,29.00,3038.00,11890,20240305,-47.35,3630,20240805,72.45,7300,-14.25,20250228,4600,36.09,20250123,10030,-37.59,20240307,3630,72.45,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,120804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,230,2,3.82,1063693485,170796,211.28,6080,6400,5990,7820,4220,6020,6227.86,1.11,0,21844,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1450,215.52,2.06,12,0.74,29.00,3038.00,11890,20240305,-47.43,3630,20240805,72.18,7300,-14.38,20250228,4600,35.87,20250123,10030,-37.69,20240307,3630,72.18,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,110803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,300,2,4.98,868071370,139610,172.70,6080,6400,5990,7820,4220,6020,6217.83,1.11,0,17142,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1467,217.93,2.08,12,0.60,29.00,3038.00,11890,20240305,-46.85,3630,20240805,74.10,7300,-13.42,20250228,4600,37.39,20250123,10030,-36.99,20240307,3630,74.10,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,170,2,2.82,291016560,47209,58.40,6080,6280,5990,7820,4220,6020,6164.43,1.11,0,-813,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1436,213.45,2.04,12,0.20,29.00,3038.00,11890,20240305,-47.94,3630,20240805,70.52,7300,-15.21,20250228,4600,34.57,20250123,10030,-38.29,20240307,3630,70.52,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N +20250307,090805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,20,2,0.33,25437900,4212,5.21,6080,6090,6000,7820,4220,6020,6039.39,1.11,0,-2420,6186,6102,6006,5922,5826,6055,5875,116,1800,500,4210,10,1,23204527,1402,208.28,1.99,12,0.02,29.00,3038.00,11890,20240305,-49.20,3630,20240805,66.39,7300,-17.26,20250228,4600,31.30,20250123,10030,-39.78,20240307,3630,66.39,20240805,0.94,N,124500,500,116 억,,258185,N,N,0,N,00,N 20250306,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-70,5,-1.15,484106945,80486,73.49,6080,6090,5910,7910,4270,6090,6014.80,1.13,0,-3818,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1397,207.59,1.98,12,0.35,29.00,3038.00,11890,20240305,-49.37,3630,20240805,65.84,7300,-17.53,20250228,4600,30.87,20250123,10780,-44.16,20240306,3630,65.84,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N 20250306,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-50,5,-0.82,460533935,76577,69.92,6080,6090,5910,7910,4270,6090,6014.00,1.13,0,-3550,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1402,208.28,1.99,12,0.33,29.00,3038.00,11890,20240305,-49.20,3630,20240805,66.39,7300,-17.26,20250228,4600,31.30,20250123,10780,-43.97,20240306,3630,66.39,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N 20250306,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-60,5,-0.99,390071455,64920,59.28,6080,6090,5910,7910,4270,6090,6008.49,1.13,0,-8152,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1399,207.93,1.98,12,0.28,29.00,3038.00,11890,20240305,-49.29,3630,20240805,66.12,7300,-17.40,20250228,4600,31.09,20250123,10780,-44.06,20240306,3630,66.12,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N diff --git a/124560/price/prices-20250301.csv b/124560/price/prices-20250301.csv index 9086a71604a6..acc3e2c8db84 100644 --- a/124560/price/prices-20250301.csv +++ b/124560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160801,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3005,-40,5,-1.31,878374286,290986,128.44,3005,3050,2970,3955,2135,3045,3018.61,1.98,0,59602,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1154,4.74,0.58,12,0.76,634.00,5212.00,4355,20240626,-31.00,2595,20241210,15.80,3580,-16.06,20250225,2755,9.07,20250210,4355,-31.00,20240626,2595,15.80,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,150806,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3010,-35,5,-1.15,816912001,270568,119.43,3005,3050,2970,3955,2135,3045,3019.25,1.98,0,52953,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1156,4.75,0.58,12,0.70,634.00,5212.00,4355,20240626,-30.88,2595,20241210,15.99,3580,-15.92,20250225,2755,9.26,20250210,4355,-30.88,20240626,2595,15.99,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,140803,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-30,5,-0.99,622101211,205760,90.82,3005,3050,2970,3955,2135,3045,3023.43,1.98,0,32130,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1158,4.76,0.58,12,0.54,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,130804,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,-5,5,-0.16,482082501,159631,70.46,3005,3045,2970,3955,2135,3045,3019.98,1.98,0,37248,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1168,4.79,0.58,12,0.42,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,120804,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-10,5,-0.33,379682006,125804,55.53,3005,3045,2970,3955,2135,3045,3018.04,1.98,0,40514,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1166,4.79,0.58,12,0.33,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,110803,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,-20,5,-0.66,276896626,91957,40.59,3005,3040,2970,3955,2135,3045,3011.15,1.98,0,43340,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1162,4.77,0.58,12,0.24,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3580,-15.50,20250225,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,100800,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,-30,5,-0.99,213315041,70886,31.29,3005,3040,2970,3955,2135,3045,3009.27,1.98,0,34054,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1158,4.76,0.58,12,0.18,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3580,-15.78,20250225,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N +20250307,090806,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3010,-35,5,-1.15,59542035,19910,8.79,3005,3025,2970,3955,2135,3045,2990.56,1.98,0,12022,3098,3071,3043,3016,2988,3057,3002,38,910,100,1940,5,1,38416584,1156,4.75,0.58,12,0.05,634.00,5212.00,4355,20240626,-30.88,2595,20241210,15.99,3580,-15.92,20250225,2755,9.26,20250210,4355,-30.88,20240626,2595,15.99,20241210,4.07,N,124560,100,38 억,,761867,N,N,0,N,00,N 20250306,160759,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,-5,5,-0.16,687445607,226314,51.57,3065,3070,3015,3965,2135,3050,3037.55,1.84,0,49603,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1170,4.80,0.58,12,0.59,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3580,-14.94,20250225,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N 20250306,150758,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3040,-10,5,-0.33,616116582,202821,46.21,3065,3070,3015,3965,2135,3050,3037.72,1.84,0,41263,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1168,4.79,0.58,12,0.53,634.00,5212.00,4355,20240626,-30.20,2595,20241210,17.15,3580,-15.08,20250225,2755,10.34,20250210,4355,-30.20,20240626,2595,17.15,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N 20250306,140757,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3035,-15,5,-0.49,506355347,166715,37.99,3065,3070,3015,3965,2135,3050,3037.23,1.84,0,39361,3136,3092,3021,2977,2906,3115,3000,38,915,100,1950,5,1,38416584,1166,4.79,0.58,12,0.43,634.00,5212.00,4355,20240626,-30.31,2595,20241210,16.96,3580,-15.22,20250225,2755,10.16,20250210,4355,-30.31,20240626,2595,16.96,20241210,4.13,N,124560,100,38 억,,706936,N,N,0,N,00,N diff --git a/125210/price/prices-20250301.csv b/125210/price/prices-20250301.csv index 27563cbfb643..aa3e64e0fdd2 100644 --- a/125210/price/prices-20250301.csv +++ b/125210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,222701950,37477,54.79,5850,6010,5850,7720,4160,5940,5942.43,1.07,0,10099,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,977,7.50,1.42,12,0.23,789.00,4169.00,12830,20240605,-53.86,4920,20241209,20.33,7270,-18.57,20250207,5480,8.03,20250203,12830,-53.86,20240605,4920,20.33,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,214190990,36040,52.69,5850,6010,5850,7720,4160,5940,5943.15,1.07,0,10459,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,977,7.50,1.42,12,0.22,789.00,4169.00,12830,20240605,-53.86,4920,20241209,20.33,7270,-18.57,20250207,5480,8.03,20250203,12830,-53.86,20240605,4920,20.33,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,0,3,0.00,170925620,28728,42.00,5850,6010,5850,7720,4160,5940,5949.79,1.07,0,5719,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,980,7.53,1.42,12,0.17,789.00,4169.00,12830,20240605,-53.70,4920,20241209,20.73,7270,-18.29,20250207,5480,8.39,20250203,12830,-53.70,20240605,4920,20.73,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,50,2,0.84,147655230,24801,36.26,5850,6010,5850,7720,4160,5940,5953.60,1.07,0,3700,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,988,7.59,1.44,12,0.15,789.00,4169.00,12830,20240605,-53.31,4920,20241209,21.75,7270,-17.61,20250207,5480,9.31,20250203,12830,-53.31,20240605,4920,21.75,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,30,2,0.51,116537890,19590,28.64,5850,6010,5850,7720,4160,5940,5948.85,1.07,0,-407,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,985,7.57,1.43,12,0.12,789.00,4169.00,12830,20240605,-53.47,4920,20241209,21.34,7270,-17.88,20250207,5480,8.94,20250203,12830,-53.47,20240605,4920,21.34,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,50,2,0.84,89326870,15024,21.96,5850,6010,5850,7720,4160,5940,5945.61,1.07,0,207,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,988,7.59,1.44,12,0.09,789.00,4169.00,12830,20240605,-53.31,4920,20241209,21.75,7270,-17.61,20250207,5480,9.31,20250203,12830,-53.31,20240605,4920,21.75,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,20,2,0.34,68846250,11600,16.96,5850,6010,5850,7720,4160,5940,5935.02,1.07,0,-899,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,983,7.55,1.43,12,0.07,789.00,4169.00,12830,20240605,-53.55,4920,20241209,21.14,7270,-18.02,20250207,5480,8.76,20250203,12830,-53.55,20240605,4920,21.14,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N +20250307,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-60,5,-1.01,14272430,2432,3.56,5850,5940,5850,7720,4160,5940,5868.60,1.07,0,876,6273,6106,6003,5836,5733,6055,5785,82,1780,500,4150,10,1,16496790,970,7.45,1.41,12,0.01,789.00,4169.00,12830,20240605,-54.17,4920,20241209,19.51,7270,-19.12,20250207,5480,7.30,20250203,12830,-54.17,20240605,4920,19.51,20241209,4.39,N,125210,500,82 억,,176822,N,N,0,N,00,N 20250306,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-190,5,-3.10,409508395,68243,112.66,6130,6170,5900,7960,4300,6130,6000.74,1.16,0,-13756,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,980,7.53,1.42,12,0.41,789.00,4169.00,12830,20240605,-53.70,4920,20241209,20.73,7270,-18.29,20250207,5480,8.39,20250203,12830,-53.70,20240605,4920,20.73,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N 20250306,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-160,5,-2.61,340646435,56612,93.46,6130,6170,5940,7960,4300,6130,6017.21,1.16,0,-14813,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,985,7.57,1.43,12,0.34,789.00,4169.00,12830,20240605,-53.47,4920,20241209,21.34,7270,-17.88,20250207,5480,8.94,20250203,12830,-53.47,20240605,4920,21.34,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N 20250306,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-130,5,-2.12,287091230,47641,78.65,6130,6170,5960,7960,4300,6130,6026.14,1.16,0,-11647,6363,6246,6083,5966,5803,6305,6025,82,1830,500,4290,10,1,16496790,990,7.60,1.44,12,0.29,789.00,4169.00,12830,20240605,-53.23,4920,20241209,21.95,7270,-17.47,20250207,5480,9.49,20250203,12830,-53.23,20240605,4920,21.95,20241209,4.44,N,125210,500,82 억,,190901,N,N,0,N,00,N diff --git a/126340/price/prices-20250301.csv b/126340/price/prices-20250301.csv index 23732d7a40e1..cdc495345918 100644 --- a/126340/price/prices-20250301.csv +++ b/126340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24450,100,2,0.41,395259775,16119,146.01,25500,25500,24150,31650,17050,24350,24521.36,1.42,0,-6240,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1488,75.00,2.17,12,0.26,326.00,11284.00,58900,20240523,-58.49,22242,20241209,9.93,31700,-22.87,20250120,23700,3.16,20250210,61700,-60.37,20240523,23300,4.94,20241209,1.27,N,126340,500,30 억,,86584,N,N,91,N,00,N +20250307,150806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24550,200,2,0.82,389570425,15887,143.90,25500,25500,24150,31650,17050,24350,24521.33,1.42,0,-6171,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1494,75.31,2.18,12,0.26,326.00,11284.00,58900,20240523,-58.32,22242,20241209,10.38,31700,-22.56,20250120,23700,3.59,20250210,61700,-60.21,20240523,23300,5.36,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,0,3,0.00,327535725,13341,120.84,25500,25500,24150,31650,17050,24350,24551.06,1.42,0,-3971,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1482,74.69,2.16,12,0.22,326.00,11284.00,58900,20240523,-58.66,22242,20241209,9.48,31700,-23.19,20250120,23700,2.74,20250210,61700,-60.53,20240523,23300,4.51,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,130805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,250,2,1.03,260166925,10596,95.98,25500,25500,24150,31650,17050,24350,24553.31,1.42,0,-2677,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1497,75.46,2.18,12,0.17,326.00,11284.00,58900,20240523,-58.23,22242,20241209,10.60,31700,-22.40,20250120,23700,3.80,20250210,61700,-60.13,20240523,23300,5.58,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,120805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,150,2,0.62,240952575,9812,88.88,25500,25500,24150,31650,17050,24350,24556.93,1.42,0,-2647,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1491,75.15,2.17,12,0.16,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,110804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,450,2,1.85,168595875,6878,62.30,25500,25500,24150,31650,17050,24350,24512.34,1.42,0,-1055,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1509,76.07,2.20,12,0.11,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,23700,4.64,20250210,61700,-59.81,20240523,23300,6.44,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,100801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,150,2,0.62,119841875,4901,44.39,25500,25500,24150,31650,17050,24350,24452.54,1.42,0,-1251,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1491,75.15,2.17,12,0.08,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N +20250307,090806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24300,-50,5,-0.21,23067725,936,8.48,25500,25500,24250,31650,17050,24350,24645.01,1.42,0,-384,25716,25032,24666,23982,23616,24850,23800,30,7300,500,17040,50,1,6085118,1479,74.54,2.15,12,0.02,326.00,11284.00,58900,20240523,-58.74,22242,20241209,9.25,31700,-23.34,20250120,23700,2.53,20250210,61700,-60.62,20240523,23300,4.29,20241209,1.27,N,126340,500,30 억,,86584,N,N,71,N,00,N 20250306,160800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,-450,5,-1.81,271844550,11035,50.73,25300,25350,24300,32200,17400,24800,24634.89,1.50,0,-4504,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1482,74.69,2.16,12,0.18,326.00,11284.00,58900,20240523,-58.66,22242,20241209,9.48,31700,-23.19,20250120,23700,2.74,20250210,61700,-60.53,20240523,23300,4.51,20241209,1.26,N,126340,500,30 억,,91081,N,N,71,N,00,N 20250306,150758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24400,-400,5,-1.61,263163400,10679,49.09,25300,25350,24300,32200,17400,24800,24643.08,1.50,0,-4266,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1485,74.85,2.16,12,0.18,326.00,11284.00,58900,20240523,-58.57,22242,20241209,9.70,31700,-23.03,20250120,23700,2.95,20250210,61700,-60.45,20240523,23300,4.72,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N 20250306,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-300,5,-1.21,182484200,7373,33.89,25300,25350,24450,32200,17400,24800,24750.33,1.50,0,-2721,25800,25300,24900,24400,24000,25100,24200,30,7400,500,17360,50,1,6085118,1491,75.15,2.17,12,0.12,326.00,11284.00,58900,20240523,-58.40,22242,20241209,10.15,31700,-22.71,20250120,23700,3.38,20250210,61700,-60.29,20240523,23300,5.15,20241209,1.26,N,126340,500,30 억,,91081,N,N,9,N,00,N diff --git a/126560/price/prices-20250301.csv b/126560/price/prices-20250301.csv index a11d918b0e75..84e966454bdd 100644 --- a/126560/price/prices-20250301.csv +++ b/126560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3415,-25,5,-0.73,370279457,108543,87.57,3410,3500,3375,4470,2410,3440,3411.34,1.38,7111,7139,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3763,-200.88,0.51,12,0.10,-17.00,6724.00,4955,20240503,-31.08,3220,20250203,6.06,3830,-10.84,20250103,3220,6.06,20250203,4955,-31.08,20240503,3220,6.06,20250203,1.25,N,126560,500,551 억,,747615,N,N,20,N,00,N +20250307,150806,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3375,-65,5,-1.89,318347552,93295,75.27,3410,3500,3375,4470,2410,3440,3412.27,1.39,7792,7820,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3719,-198.53,0.50,12,0.08,-17.00,6724.00,4955,20240503,-31.89,3220,20250203,4.81,3830,-11.88,20250103,3220,4.81,20250203,4955,-31.89,20240503,3220,4.81,20250203,1.25,N,126560,500,551 억,,748296,N,N,20,N,00,N +20250307,140804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3385,-55,5,-1.60,226668462,66205,53.41,3410,3500,3385,4470,2410,3440,3423.74,1.37,1443,1443,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3730,-199.12,0.50,12,0.06,-17.00,6724.00,4955,20240503,-31.69,3220,20250203,5.12,3830,-11.62,20250103,3220,5.12,20250203,4955,-31.69,20240503,3220,5.12,20250203,1.25,N,126560,500,551 억,,741947,N,N,20,N,00,N +20250307,130805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3435,-5,5,-0.15,136870575,39906,32.19,3410,3500,3410,4470,2410,3440,3429.82,1.37,-1178,-1307,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3785,-202.06,0.51,12,0.04,-17.00,6724.00,4955,20240503,-30.68,3220,20250203,6.68,3830,-10.31,20250103,3220,6.68,20250203,4955,-30.68,20240503,3220,6.68,20250203,1.25,N,126560,500,551 억,,739326,N,N,20,N,00,N +20250307,120805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3430,-10,5,-0.29,118599430,34580,27.90,3410,3500,3410,4470,2410,3440,3429.71,1.37,-2845,-2845,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3780,-201.76,0.51,12,0.03,-17.00,6724.00,4955,20240503,-30.78,3220,20250203,6.52,3830,-10.44,20250103,3220,6.52,20250203,4955,-30.78,20240503,3220,6.52,20250203,1.25,N,126560,500,551 억,,737659,N,N,20,N,00,N +20250307,110804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3435,-5,5,-0.15,89778275,26182,21.12,3410,3500,3410,4470,2410,3440,3429.01,1.36,-4700,-4851,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3785,-202.06,0.51,12,0.02,-17.00,6724.00,4955,20240503,-30.68,3220,20250203,6.68,3830,-10.31,20250103,3220,6.68,20250203,4955,-30.68,20240503,3220,6.68,20250203,1.25,N,126560,500,551 억,,735804,N,N,20,N,00,N +20250307,100801,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3420,-20,5,-0.58,54459410,15900,12.83,3410,3500,3410,4470,2410,3440,3425.12,1.36,-6351,-6351,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3769,-201.18,0.51,12,0.01,-17.00,6724.00,4955,20240503,-30.98,3220,20250203,6.21,3830,-10.70,20250103,3220,6.21,20250203,4955,-30.98,20240503,3220,6.21,20250203,1.25,N,126560,500,551 억,,734153,N,N,20,N,00,N +20250307,090806,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3425,-15,5,-0.44,9389110,2739,2.21,3410,3500,3410,4470,2410,3440,3427.93,1.37,-2272,-2272,3530,3485,3435,3390,3340,3460,3365,551,1030,500,2470,5,1,110202945,3774,-201.47,0.51,12,0.00,-17.00,6724.00,4955,20240503,-30.88,3220,20250203,6.37,3830,-10.57,20250103,3220,6.37,20250203,4955,-30.88,20240503,3220,6.37,20250203,1.25,N,126560,500,551 억,,738232,N,N,20,N,00,N 20250306,160800,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3440,-25,5,-0.72,412710162,120357,170.33,3475,3480,3385,4500,2430,3465,3429.05,1.37,-1027,-2599,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3791,-202.35,0.51,12,0.11,-17.00,6724.00,4955,20240503,-30.58,3220,20250203,6.83,3830,-10.18,20250103,3220,6.83,20250203,4955,-30.58,20240503,3220,6.83,20250203,1.26,N,126560,500,551 억,,740504,N,N,20,N,00,N 20250306,150758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3415,-50,5,-1.44,393323852,114706,162.33,3475,3480,3385,4500,2430,3465,3428.97,1.37,-733,-2305,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3763,-200.88,0.51,12,0.10,-17.00,6724.00,4955,20240503,-31.08,3220,20250203,6.06,3830,-10.84,20250103,3220,6.06,20250203,4955,-31.08,20240503,3220,6.06,20250203,1.26,N,126560,500,551 억,,740798,N,N,42,N,00,N 20250306,140758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3410,-55,5,-1.59,271621280,78958,111.74,3475,3480,3410,4500,2430,3465,3440.07,1.36,-5053,-6174,3538,3501,3463,3426,3388,3520,3445,551,1035,500,2490,5,1,110202945,3758,-200.59,0.51,12,0.07,-17.00,6724.00,4955,20240503,-31.18,3220,20250203,5.90,3830,-10.97,20250103,3220,5.90,20250203,4955,-31.18,20240503,3220,5.90,20250203,1.26,N,126560,500,551 억,,736478,N,N,42,N,00,N diff --git a/126600/price/prices-20250301.csv b/126600/price/prices-20250301.csv index 0d52477f7e05..08abcd3d9c6c 100644 --- a/126600/price/prices-20250301.csv +++ b/126600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-50,5,-1.71,56616590,19533,32.06,2900,2950,2875,3800,2050,2925,2898.51,0.60,0,-3391,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1805,-12.29,0.45,12,0.03,-234.00,6407.00,5250,20240614,-45.24,2360,20241209,21.82,3045,-5.58,20250113,2660,8.08,20250203,5250,-45.24,20240614,2360,21.82,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2885,-40,5,-1.37,53774135,18545,30.44,2900,2950,2875,3800,2050,2925,2899.66,0.60,0,-2592,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1811,-12.33,0.45,12,0.03,-234.00,6407.00,5250,20240614,-45.05,2360,20241209,22.25,3045,-5.25,20250113,2660,8.46,20250203,5250,-45.05,20240614,2360,22.25,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,-30,5,-1.03,49964710,17223,28.27,2900,2950,2875,3800,2050,2925,2901.05,0.60,0,-2594,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1817,-12.37,0.45,12,0.03,-234.00,6407.00,5250,20240614,-44.86,2360,20241209,22.67,3045,-4.93,20250113,2660,8.83,20250203,5250,-44.86,20240614,2360,22.67,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,130805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,-35,5,-1.20,43964870,15141,24.85,2900,2950,2875,3800,2050,2925,2903.70,0.60,0,-2791,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1814,-12.35,0.45,12,0.02,-234.00,6407.00,5250,20240614,-44.95,2360,20241209,22.46,3045,-5.09,20250113,2660,8.65,20250203,5250,-44.95,20240614,2360,22.46,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2900,-25,5,-0.85,34523100,11872,19.48,2900,2950,2875,3800,2050,2925,2907.94,0.60,0,-2970,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1820,-12.39,0.45,12,0.02,-234.00,6407.00,5250,20240614,-44.76,2360,20241209,22.88,3045,-4.76,20250113,2660,9.02,20250203,5250,-44.76,20240614,2360,22.88,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,110804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2925,0,3,0.00,25806185,8861,14.54,2900,2950,2875,3800,2050,2925,2912.33,0.60,0,-3069,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1836,-12.50,0.46,12,0.01,-234.00,6407.00,5250,20240614,-44.29,2360,20241209,23.94,3045,-3.94,20250113,2660,9.96,20250203,5250,-44.29,20240614,2360,23.94,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,100801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2910,-15,5,-0.51,6366965,2206,3.62,2900,2910,2875,3800,2050,2925,2886.20,0.60,0,118,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1827,-12.44,0.45,12,0.00,-234.00,6407.00,5250,20240614,-44.57,2360,20241209,23.31,3045,-4.43,20250113,2660,9.40,20250203,5250,-44.57,20240614,2360,23.31,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N +20250307,090807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-45,5,-1.54,2457510,853,1.40,2900,2900,2875,3800,2050,2925,2881.02,0.60,0,-112,3025,2975,2920,2870,2815,3000,2895,314,875,500,2040,5,1,62766899,1808,-12.31,0.45,12,0.00,-234.00,6407.00,5250,20240614,-45.14,2360,20241209,22.03,3045,-5.42,20250113,2660,8.27,20250203,5250,-45.14,20240614,2360,22.03,20241209,1.47,N,126600,500,313 억,,373676,N,N,0,N,00,N 20250306,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2925,40,2,1.39,177853214,60855,160.72,2880,2970,2865,3750,2020,2885,2922.56,0.51,0,-12855,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1836,-12.50,0.46,12,0.10,-234.00,6407.00,5250,20240614,-44.29,2360,20241209,23.94,3045,-3.94,20250113,2660,9.96,20250203,5250,-44.29,20240614,2360,23.94,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N 20250306,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,10,2,0.35,171262059,58580,154.72,2880,2970,2865,3750,2020,2885,2923.56,0.51,0,-12655,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1817,-12.37,0.45,12,0.09,-234.00,6407.00,5250,20240614,-44.86,2360,20241209,22.67,3045,-4.93,20250113,2660,8.83,20250203,5250,-44.86,20240614,2360,22.67,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N 20250306,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2900,15,2,0.52,155607719,53152,140.38,2880,2970,2865,3750,2020,2885,2927.60,0.51,0,-12435,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1820,-12.39,0.45,12,0.08,-234.00,6407.00,5250,20240614,-44.76,2360,20241209,22.88,3045,-4.76,20250113,2660,9.02,20250203,5250,-44.76,20240614,2360,22.88,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N diff --git a/126640/price/prices-20250301.csv b/126640/price/prices-20250301.csv index 6ebb9000f003..da4b882e21e1 100644 --- a/126640/price/prices-20250301.csv +++ b/126640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1388,-34,5,-2.39,242436443,170632,165.87,1440,1455,1388,1848,996,1422,1421.20,2.54,0,16405,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,505,5.60,0.42,12,0.47,248.00,3302.00,1979,20250120,-29.86,1051,20241209,32.06,1979,-29.86,20250120,1235,12.39,20250102,1979,-29.86,20250120,1051,32.06,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,150807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1394,-28,5,-1.97,223612373,157088,152.70,1440,1455,1388,1848,996,1422,1423.48,2.54,0,13138,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,507,5.62,0.42,12,0.43,248.00,3302.00,1979,20250120,-29.56,1051,20241209,32.64,1979,-29.56,20250120,1235,12.87,20250102,1979,-29.56,20250120,1051,32.64,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,3,2,0.21,131193418,91416,88.86,1440,1455,1419,1848,996,1422,1435.13,2.54,0,5491,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,518,5.75,0.43,12,0.25,248.00,3302.00,1979,20250120,-27.99,1051,20241209,35.59,1979,-27.99,20250120,1235,15.38,20250102,1979,-27.99,20250120,1051,35.59,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,130806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,14,2,0.98,101562402,70687,68.71,1440,1455,1419,1848,996,1422,1436.79,2.54,0,12566,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,522,5.79,0.43,12,0.19,248.00,3302.00,1979,20250120,-27.44,1051,20241209,36.63,1979,-27.44,20250120,1235,16.28,20250102,1979,-27.44,20250120,1051,36.63,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,120805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,15,2,1.05,98965736,68871,66.95,1440,1455,1419,1848,996,1422,1436.97,2.54,0,12135,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,523,5.79,0.44,12,0.19,248.00,3302.00,1979,20250120,-27.39,1051,20241209,36.73,1979,-27.39,20250120,1235,16.36,20250102,1979,-27.39,20250120,1051,36.73,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,110804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,27,2,1.90,88517401,61595,59.88,1440,1455,1419,1848,996,1422,1437.09,2.54,0,13394,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,527,5.84,0.44,12,0.17,248.00,3302.00,1979,20250120,-26.78,1051,20241209,37.87,1979,-26.78,20250120,1235,17.33,20250102,1979,-26.78,20250120,1051,37.87,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,100802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,21,2,1.48,67732917,47201,45.88,1440,1455,1419,1848,996,1422,1434.99,2.54,0,13656,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,525,5.82,0.44,12,0.13,248.00,3302.00,1979,20250120,-27.08,1051,20241209,37.30,1979,-27.08,20250120,1235,16.84,20250102,1979,-27.08,20250120,1051,37.30,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N +20250307,090807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,8,2,0.56,9829092,6909,6.72,1440,1440,1419,1848,996,1422,1422.65,2.54,0,651,1500,1461,1441,1402,1382,1451,1392,36,426,100,990,1,1,36373887,520,5.77,0.43,12,0.02,248.00,3302.00,1979,20250120,-27.74,1051,20241209,36.06,1979,-27.74,20250120,1235,15.79,20250102,1979,-27.74,20250120,1051,36.06,20241209,2.58,N,126640,100,36 억,,923075,N,N,0,N,00,N 20250306,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-36,5,-2.47,147476792,102647,63.69,1458,1480,1421,1895,1021,1458,1436.74,2.66,0,-45366,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,517,5.73,0.43,12,0.28,248.00,3302.00,1979,20250120,-28.15,1051,20241209,35.30,1979,-28.15,20250120,1235,15.14,20250102,1979,-28.15,20250120,1051,35.30,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N 20250306,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,-27,5,-1.85,129838122,90257,56.01,1458,1480,1425,1895,1021,1458,1438.54,2.66,0,-41654,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,521,5.77,0.43,12,0.25,248.00,3302.00,1979,20250120,-27.69,1051,20241209,36.16,1979,-27.69,20250120,1235,15.87,20250102,1979,-27.69,20250120,1051,36.16,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N 20250306,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-28,5,-1.92,95397279,66119,41.03,1458,1480,1425,1895,1021,1458,1442.81,2.66,0,-25945,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,520,5.77,0.43,12,0.18,248.00,3302.00,1979,20250120,-27.74,1051,20241209,36.06,1979,-27.74,20250120,1235,15.79,20250102,1979,-27.74,20250120,1051,36.06,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N diff --git a/126700/price/prices-20250301.csv b/126700/price/prices-20250301.csv index 13f3eec55ae7..f93ec0c9de33 100644 --- a/126700/price/prices-20250301.csv +++ b/126700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160803,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17980,-170,5,-0.94,2371215510,130802,130.78,18110,18450,17930,23550,12710,18150,18128.75,11.79,0,22231,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2687,5.85,1.01,12,0.88,3072.00,17775.00,29900,20240619,-39.87,14150,20241115,27.07,23000,-21.83,20250211,16100,11.68,20250203,29900,-39.87,20240619,14150,27.07,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,150807,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18000,-150,5,-0.83,2203283690,121471,121.45,18110,18450,17930,23550,12710,18150,18138.35,11.79,0,19218,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2690,5.86,1.01,12,0.81,3072.00,17775.00,29900,20240619,-39.80,14150,20241115,27.21,23000,-21.74,20250211,16100,11.80,20250203,29900,-39.80,20240619,14150,27.21,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,140804,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17980,-170,5,-0.94,1764816960,97103,97.09,18110,18450,17950,23550,12710,18150,18174.69,11.79,0,11851,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2687,5.85,1.01,12,0.65,3072.00,17775.00,29900,20240619,-39.87,14150,20241115,27.07,23000,-21.83,20250211,16100,11.68,20250203,29900,-39.87,20240619,14150,27.07,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,130806,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18050,-100,5,-0.55,1460922430,80258,80.25,18110,18450,17950,23550,12710,18150,18202.83,11.79,0,10287,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2697,5.88,1.02,12,0.54,3072.00,17775.00,29900,20240619,-39.63,14150,20241115,27.56,23000,-21.52,20250211,16100,12.11,20250203,29900,-39.63,20240619,14150,27.56,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,120806,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18110,-40,5,-0.22,1243413570,68223,68.21,18110,18450,17950,23550,12710,18150,18225.73,11.79,0,8370,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2706,5.90,1.02,12,0.46,3072.00,17775.00,29900,20240619,-39.43,14150,20241115,27.99,23000,-21.26,20250211,16100,12.48,20250203,29900,-39.43,20240619,14150,27.99,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,110805,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18220,70,2,0.39,940874410,51523,51.52,18110,18450,17950,23550,12710,18150,18261.25,11.79,0,7529,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2722,5.93,1.03,12,0.34,3072.00,17775.00,29900,20240619,-39.06,14150,20241115,28.76,23000,-20.78,20250211,16100,13.17,20250203,29900,-39.06,20240619,14150,28.76,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,100802,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18250,100,2,0.55,705071635,38579,38.57,18110,18450,17950,23550,12710,18150,18276.05,11.79,0,7887,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2727,5.94,1.03,12,0.26,3072.00,17775.00,29900,20240619,-38.96,14150,20241115,28.98,23000,-20.65,20250211,16100,13.35,20250203,29900,-38.96,20240619,14150,28.98,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N +20250307,090807,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18150,0,3,0.00,85064370,4707,4.71,18110,18170,17950,23550,12710,18150,18071.87,11.79,0,988,18570,18360,18190,17980,17810,18275,17895,75,5400,500,13060,10,1,14942112,2712,5.91,1.02,12,0.03,3072.00,17775.00,29900,20240619,-39.30,14150,20241115,28.27,23000,-21.09,20250211,16100,12.73,20250203,29900,-39.30,20240619,14150,28.27,20241115,6.19,N,126700,500,74 억,,1761828,N,N,0,N,00,N 20250306,160801,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18150,-40,5,-0.22,1818376205,99909,101.26,18390,18400,18020,23600,12740,18190,18200.36,11.90,0,-16983,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2712,5.91,1.02,12,0.67,3072.00,17775.00,29900,20240619,-39.30,14150,20241115,28.27,23000,-21.09,20250211,16100,12.73,20250203,29900,-39.30,20240619,14150,28.27,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N 20250306,150759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18090,-100,5,-0.55,1715288135,94213,95.49,18390,18400,18020,23600,12740,18190,18206.49,11.90,0,-19153,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2703,5.89,1.02,12,0.63,3072.00,17775.00,29900,20240619,-39.50,14150,20241115,27.84,23000,-21.35,20250211,16100,12.36,20250203,29900,-39.50,20240619,14150,27.84,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N 20250306,140759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18190,0,3,0.00,1415501050,77657,78.71,18390,18400,18020,23600,12740,18190,18227.60,11.90,0,-17457,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2718,5.92,1.02,12,0.52,3072.00,17775.00,29900,20240619,-39.16,14150,20241115,28.55,23000,-20.91,20250211,16100,12.98,20250203,29900,-39.16,20240619,14150,28.55,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N diff --git a/126720/price/prices-20250301.csv b/126720/price/prices-20250301.csv index fd8f267b8c69..312c2356d98d 100644 --- a/126720/price/prices-20250301.csv +++ b/126720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160803,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-50,5,-0.24,335887600,16326,68.99,20500,20800,20350,26800,14500,20650,20573.78,1.79,0,2204,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2943,6.03,0.59,12,0.11,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,256351,N,N,18,N,00,N +20250307,150807,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20750,100,2,0.48,307388150,14944,63.15,20500,20800,20350,26800,14500,20650,20569.34,1.79,0,2566,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2964,6.08,0.60,12,0.10,3414.00,34768.00,31600,20240527,-34.34,18090,20241209,14.70,22950,-9.59,20250122,19190,8.13,20250109,31600,-34.34,20240527,18090,14.70,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,140805,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,0,3,0.00,285008650,13862,58.58,20500,20800,20350,26800,14500,20650,20560.43,1.79,0,2635,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2950,6.05,0.59,12,0.10,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,130806,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-50,5,-0.24,262245300,12759,53.92,20500,20800,20350,26800,14500,20650,20553.75,1.79,0,1871,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2943,6.03,0.59,12,0.09,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,120806,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-50,5,-0.24,245409450,11941,50.46,20500,20800,20350,26800,14500,20650,20551.83,1.79,0,1710,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2943,6.03,0.59,12,0.08,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,110805,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20500,-150,5,-0.73,215912550,10505,44.39,20500,20800,20350,26800,14500,20650,20553.31,1.79,0,932,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2929,6.00,0.59,12,0.07,3414.00,34768.00,31600,20240527,-35.13,18090,20241209,13.32,22950,-10.68,20250122,19190,6.83,20250109,31600,-35.13,20240527,18090,13.32,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,100802,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20750,100,2,0.48,102416650,4980,21.05,20500,20800,20350,26800,14500,20650,20565.59,1.79,0,1109,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2964,6.08,0.60,12,0.03,3414.00,34768.00,31600,20240527,-34.34,18090,20241209,14.70,22950,-9.59,20250122,19190,8.13,20250109,31600,-34.34,20240527,18090,14.70,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N +20250307,090808,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-50,5,-0.24,17103300,836,3.53,20500,20600,20350,26800,14500,20650,20458.49,1.79,0,-331,21183,20916,20733,20466,20283,20825,20375,29,6150,200,14860,50,1,14286000,2943,6.03,0.59,12,0.01,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,256351,N,N,41,N,00,N 20250306,160801,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20650,-150,5,-0.72,477211650,22934,104.84,20800,21000,20550,27000,14600,20800,20809.56,1.77,0,4113,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2950,6.05,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.65,18090,20241209,14.15,22950,-10.02,20250122,19190,7.61,20250109,31600,-34.65,20240527,18090,14.15,20241209,0.75,N,126720,200,28 억,,252610,N,N,41,N,00,N 20250306,150800,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20600,-200,5,-0.96,462965850,22243,101.68,20800,21000,20550,27000,14600,20800,20814.19,1.77,0,4148,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2943,6.03,0.59,12,0.16,3414.00,34768.00,31600,20240527,-34.81,18090,20241209,13.88,22950,-10.24,20250122,19190,7.35,20250109,31600,-34.81,20240527,18090,13.88,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N 20250306,140759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20850,50,2,0.24,408267100,19600,89.60,20800,21000,20750,27000,14600,20800,20830.42,1.77,0,6244,21133,20966,20683,20516,20233,21050,20600,29,6200,200,14970,50,1,14286000,2979,6.11,0.60,12,0.14,3414.00,34768.00,31600,20240527,-34.02,18090,20241209,15.26,22950,-9.15,20250122,19190,8.65,20250109,31600,-34.02,20240527,18090,15.26,20241209,0.75,N,126720,200,28 억,,252610,N,N,190,N,00,N diff --git a/126730/price/prices-20250301.csv b/126730/price/prices-20250301.csv index 7fe499b11fba..63c82a0fcd65 100644 --- a/126730/price/prices-20250301.csv +++ b/126730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,-100,5,-0.82,368037895,29850,89.62,12000,12700,11990,15880,8560,12220,12331.09,0.33,0,-2419,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1031,17.57,3.63,12,0.35,690.00,3336.00,33800,20240507,-64.14,7950,20241210,52.45,16610,-27.03,20250122,9760,24.18,20250102,33800,-64.14,20240507,7950,52.45,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,40,2,0.33,348047900,28208,84.69,12000,12700,11990,15880,8560,12220,12338.62,0.33,0,-2651,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1043,17.77,3.68,12,0.33,690.00,3336.00,33800,20240507,-63.73,7950,20241210,54.21,16610,-26.19,20250122,9760,25.61,20250102,33800,-63.73,20240507,7950,54.21,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,230,2,1.88,287804510,23335,70.06,12000,12700,11990,15880,8560,12220,12333.60,0.33,0,-1447,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1059,18.04,3.73,12,0.27,690.00,3336.00,33800,20240507,-63.17,7950,20241210,56.60,16610,-25.05,20250122,9760,27.56,20250102,33800,-63.17,20240507,7950,56.60,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,120,2,0.98,142709400,11729,35.21,12000,12340,11990,15880,8560,12220,12167.23,0.33,0,-1022,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1049,17.88,3.70,12,0.14,690.00,3336.00,33800,20240507,-63.49,7950,20241210,55.22,16610,-25.71,20250122,9760,26.43,20250102,33800,-63.49,20240507,7950,55.22,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-50,5,-0.41,105462020,8684,26.07,12000,12310,11990,15880,8560,12220,12144.41,0.33,0,-756,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1035,17.64,3.65,12,0.10,690.00,3336.00,33800,20240507,-63.99,7950,20241210,53.08,16610,-26.73,20250122,9760,24.69,20250102,33800,-63.99,20240507,7950,53.08,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-90,5,-0.74,74590670,6145,18.45,12000,12310,11990,15880,8560,12220,12138.43,0.33,0,-478,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1031,17.58,3.64,12,0.07,690.00,3336.00,33800,20240507,-64.11,7950,20241210,52.58,16610,-26.97,20250122,9760,24.28,20250102,33800,-64.11,20240507,7950,52.58,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-60,5,-0.49,55588960,4583,13.76,12000,12310,11990,15880,8560,12220,12129.38,0.33,0,-519,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1034,17.62,3.65,12,0.05,690.00,3336.00,33800,20240507,-64.02,7950,20241210,52.96,16610,-26.79,20250122,9760,24.59,20250102,33800,-64.02,20240507,7950,52.96,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N +20250307,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12070,-150,5,-1.23,19249590,1603,4.81,12000,12110,11990,15880,8560,12220,12008.48,0.33,0,266,12926,12572,12396,12042,11866,12485,11955,43,3660,500,7570,10,1,8503460,1026,17.49,3.62,12,0.02,690.00,3336.00,33800,20240507,-64.29,7950,20241210,51.82,16610,-27.33,20250122,9760,23.67,20250102,33800,-64.29,20240507,7950,51.82,20241210,3.63,N,126730,500,42 억,,27914,N,N,0,N,00,N 20250306,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,-460,5,-3.63,397812835,32135,57.65,12530,12750,12220,16480,8880,12680,12380.77,0.42,0,-10365,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1039,17.71,3.66,12,0.38,690.00,3336.00,33800,20240507,-63.85,7950,20241210,53.71,16610,-26.43,20250122,9760,25.20,20250102,33800,-63.85,20240507,7950,53.71,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N 20250306,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-380,5,-3.00,348450635,28104,50.42,12530,12750,12250,16480,8880,12680,12398.61,0.42,0,-9504,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1046,17.83,3.69,12,0.33,690.00,3336.00,33800,20240507,-63.61,7950,20241210,54.72,16610,-25.95,20250122,9760,26.02,20250102,33800,-63.61,20240507,7950,54.72,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N 20250306,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-380,5,-3.00,292764545,23577,42.30,12530,12750,12280,16480,8880,12680,12417.38,0.42,0,-7614,13833,13256,12633,12056,11433,13545,12345,43,3800,500,7860,10,1,8503460,1046,17.83,3.69,12,0.28,690.00,3336.00,33800,20240507,-63.61,7950,20241210,54.72,16610,-25.95,20250122,9760,26.02,20250102,33800,-63.61,20240507,7950,54.72,20241210,3.72,N,126730,500,42 억,,35679,N,N,0,N,00,N diff --git a/126880/price/prices-20250301.csv b/126880/price/prices-20250301.csv index 1081d9009312..5b06659316e2 100644 --- a/126880/price/prices-20250301.csv +++ b/126880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-140,5,-3.38,306301505,75269,93.16,4130,4170,3980,5380,2900,4140,4070.15,1.89,0,-6667,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,928,24.54,0.81,12,0.32,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4170,-4.08,20250307,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.15,N,126880,500,116 억,,438603,N,N,241,N,00,N +20250307,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,-50,5,-1.21,290391750,71304,88.26,4130,4170,3980,5380,2900,4140,4072.59,1.89,0,-5500,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,949,25.09,0.83,12,0.31,163.00,4942.00,5100,20240522,-19.80,2840,20241210,44.01,4170,-1.92,20250307,3470,17.87,20250203,5100,-19.80,20240522,2840,44.01,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-60,5,-1.45,135448100,32940,40.77,4130,4170,4080,5380,2900,4140,4111.96,1.89,0,-326,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,947,25.03,0.83,12,0.14,163.00,4942.00,5100,20240522,-20.00,2840,20241210,43.66,4170,-2.16,20250307,3470,17.58,20250203,5100,-20.00,20240522,2840,43.66,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-25,5,-0.60,84659455,20548,25.43,4130,4170,4100,5380,2900,4140,4120.08,1.89,0,3953,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,955,25.25,0.83,12,0.09,163.00,4942.00,5100,20240522,-19.31,2840,20241210,44.89,4170,-1.32,20250307,3470,18.59,20250203,5100,-19.31,20240522,2840,44.89,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,62468135,15146,18.75,4130,4170,4100,5380,2900,4140,4124.40,1.89,0,3915,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,961,25.40,0.84,12,0.07,163.00,4942.00,5100,20240522,-18.82,2840,20241210,45.77,4170,-0.72,20250307,3470,19.31,20250203,5100,-18.82,20240522,2840,45.77,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,110805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,5,2,0.12,47932455,11621,14.38,4130,4170,4100,5380,2900,4140,4124.64,1.89,0,3631,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,962,25.43,0.84,12,0.05,163.00,4942.00,5100,20240522,-18.73,2840,20241210,45.95,4170,-0.60,20250307,3470,19.45,20250203,5100,-18.73,20240522,2840,45.95,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,5,2,0.12,36272165,8804,10.90,4130,4170,4100,5380,2900,4140,4119.96,1.89,0,1896,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,962,25.43,0.84,12,0.04,163.00,4942.00,5100,20240522,-18.73,2840,20241210,45.95,4170,-0.60,20250307,3470,19.45,20250203,5100,-18.73,20240522,2840,45.95,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N +20250307,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,25,2,0.60,7527575,1822,2.26,4130,4170,4100,5380,2900,4140,4131.49,1.89,0,262,4190,4165,4130,4105,4070,4177,4117,116,1240,500,2890,5,1,23204903,966,25.55,0.84,12,0.01,163.00,4942.00,5100,20240522,-18.33,2840,20241210,46.65,4170,-0.12,20250307,3470,20.03,20250203,5100,-18.33,20240522,2840,46.65,20241210,4.15,N,126880,500,116 억,,438603,N,N,130,N,00,N 20250306,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,5,2,0.12,333061322,80783,125.27,4130,4155,4095,5370,2895,4135,4122.91,1.91,0,-3774,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,961,25.40,0.84,12,0.35,163.00,4942.00,5100,20240522,-18.82,2840,20241210,45.77,4155,-0.36,20250306,3470,19.31,20250203,5100,-18.82,20240522,2840,45.77,20241210,4.17,N,126880,500,116 억,,442527,N,N,130,N,00,N 20250306,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,0,3,0.00,302700727,73429,113.87,4130,4155,4095,5370,2895,4135,4122.36,1.91,0,-4408,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,960,25.37,0.84,12,0.32,163.00,4942.00,5100,20240522,-18.92,2840,20241210,45.60,4155,-0.48,20250306,3470,19.16,20250203,5100,-18.92,20240522,2840,45.60,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N 20250306,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4127,-8,5,-0.19,210110162,50917,78.96,4130,4155,4100,5370,2895,4135,4126.52,1.91,0,415,4238,4186,4083,4031,3928,4212,4057,116,1235,500,2890,5,1,23204903,958,25.32,0.84,12,0.22,163.00,4942.00,5100,20240522,-19.08,2840,20241210,45.32,4155,-0.67,20250306,3470,18.93,20250203,5100,-19.08,20240522,2840,45.32,20241210,4.17,N,126880,500,116 억,,442527,N,N,32,N,00,N diff --git a/127120/price/prices-20250301.csv b/127120/price/prices-20250301.csv index 9bb0dd7e9c68..0cd1554b2747 100644 --- a/127120/price/prices-20250301.csv +++ b/127120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-150,5,-2.43,817985090,136934,129.15,6180,6180,5820,8030,4330,6180,5973.57,1.32,0,-35584,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1384,-18.67,4.29,12,0.60,-323.00,1406.00,6730,20250225,-10.40,1775,20240617,239.72,6730,-10.40,20250225,5000,20.60,20250115,6730,-10.40,20250225,1775,239.72,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,150808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-130,5,-2.10,805509400,134859,127.20,6180,6180,5820,8030,4330,6180,5972.97,1.32,0,-34515,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1389,-18.73,4.30,12,0.59,-323.00,1406.00,6730,20250225,-10.10,1775,20240617,240.85,6730,-10.10,20250225,5000,21.00,20250115,6730,-10.10,20250225,1775,240.85,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,140805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-200,5,-3.24,718347920,120247,113.41,6180,6180,5820,8030,4330,6180,5973.94,1.32,0,-32732,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1373,-18.51,4.25,12,0.52,-323.00,1406.00,6730,20250225,-11.14,1775,20240617,236.90,6730,-11.14,20250225,5000,19.60,20250115,6730,-11.14,20250225,1775,236.90,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,130807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-140,5,-2.27,625815850,104776,98.82,6180,6180,5820,8030,4330,6180,5972.89,1.32,0,-29096,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1386,-18.70,4.30,12,0.46,-323.00,1406.00,6730,20250225,-10.25,1775,20240617,240.28,6730,-10.25,20250225,5000,20.80,20250115,6730,-10.25,20250225,1775,240.28,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,120807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-170,5,-2.75,583134710,97664,92.11,6180,6180,5820,8030,4330,6180,5970.83,1.32,0,-24603,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1380,-18.61,4.27,12,0.43,-323.00,1406.00,6730,20250225,-10.70,1775,20240617,238.59,6730,-10.70,20250225,5000,20.20,20250115,6730,-10.70,20250225,1775,238.59,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-220,5,-3.56,547643500,91732,86.52,6180,6180,5820,8030,4330,6180,5970.04,1.32,0,-23729,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1368,-18.45,4.24,12,0.40,-323.00,1406.00,6730,20250225,-11.44,1775,20240617,235.77,6730,-11.44,20250225,5000,19.20,20250115,6730,-11.44,20250225,1775,235.77,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,100803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-120,5,-1.94,506699580,84853,80.03,6180,6180,5820,8030,4330,6180,5971.50,1.32,0,-22063,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1391,-18.76,4.31,12,0.37,-323.00,1406.00,6730,20250225,-9.96,1775,20240617,241.41,6730,-9.96,20250225,5000,21.20,20250115,6730,-9.96,20250225,1775,241.41,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N +20250307,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-80,5,-1.29,64889340,10647,10.04,6180,6180,6020,8030,4330,6180,6094.61,1.32,0,-3294,6633,6406,6253,6026,5873,6330,5950,115,1850,500,4440,10,1,22954651,1400,-18.89,4.34,12,0.05,-323.00,1406.00,6730,20250225,-9.36,1775,20240617,243.66,6730,-9.36,20250225,5000,22.00,20250115,6730,-9.36,20250225,1775,243.66,20240617,0.00,N,127120,500,114 억,,302087,N,N,0,N,00,N 20250306,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-20,5,-0.32,654902900,106025,85.77,6360,6480,6100,8060,4340,6200,6176.87,1.31,0,-8749,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1419,-19.13,4.40,12,0.46,-323.00,1406.00,6730,20250225,-8.17,1775,20240617,248.17,6730,-8.17,20250225,5000,23.60,20250115,6730,-8.17,20250225,1775,248.17,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N 20250306,150800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-50,5,-0.81,626863500,101445,82.06,6360,6480,6100,8060,4340,6200,6179.34,1.31,0,-8165,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1412,-19.04,4.37,12,0.44,-323.00,1406.00,6730,20250225,-8.62,1775,20240617,246.48,6730,-8.62,20250225,5000,23.00,20250115,6730,-8.62,20250225,1775,246.48,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N 20250306,140800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-10,5,-0.16,477168540,77168,62.42,6360,6480,6100,8060,4340,6200,6183.50,1.31,0,-7386,6373,6286,6173,6086,5973,6330,6130,115,1860,500,4460,10,1,22954651,1421,-19.16,4.40,12,0.34,-323.00,1406.00,6730,20250225,-8.02,1775,20240617,248.73,6730,-8.02,20250225,5000,23.80,20250115,6730,-8.02,20250225,1775,248.73,20240617,0.00,N,127120,500,114 억,,300416,N,N,0,N,00,N diff --git a/127710/price/prices-20250301.csv b/127710/price/prices-20250301.csv index bbad11ca0880..acfa8cf57caa 100644 --- a/127710/price/prices-20250301.csv +++ b/127710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1391,-4,5,-0.29,20285926,14631,113.79,1394,1395,1385,1813,977,1395,1386.50,0.08,-601,-601,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,486,-2.07,0.29,12,0.04,-672.00,4839.00,1748,20250106,-20.42,960,20240805,44.90,1748,-20.42,20250106,1330,4.59,20250228,1748,-20.42,20250106,960,44.90,20240805,0.03,N,127710,500,174 억,,8121,N,N,0,N,00,N +20250307,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1391,-4,5,-0.29,20087013,14488,112.68,1394,1395,1385,1813,977,1395,1386.46,0.08,-601,-601,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,486,-2.07,0.29,12,0.04,-672.00,4839.00,1748,20250106,-20.42,960,20240805,44.90,1748,-20.42,20250106,1330,4.59,20250228,1748,-20.42,20250106,960,44.90,20240805,0.03,N,127710,500,174 억,,8121,N,N,0,N,00,N +20250307,140806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,-3,5,-0.22,12286285,8856,68.88,1394,1395,1385,1813,977,1395,1387.34,0.08,-601,-601,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,486,-2.07,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.37,960,20240805,45.00,1748,-20.37,20250106,1330,4.66,20250228,1748,-20.37,20250106,960,45.00,20240805,0.03,N,127710,500,174 억,,8121,N,N,0,N,00,N +20250307,130807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1387,-8,5,-0.57,6450261,4643,36.11,1394,1395,1385,1813,977,1395,1389.24,0.08,-123,-123,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,484,-2.06,0.29,12,0.01,-672.00,4839.00,1748,20250106,-20.65,960,20240805,44.48,1748,-20.65,20250106,1330,4.29,20250228,1748,-20.65,20250106,960,44.48,20240805,0.03,N,127710,500,174 억,,8599,N,N,0,N,00,N +20250307,120807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,-3,5,-0.22,5430745,3907,30.39,1394,1395,1385,1813,977,1395,1390.00,0.08,-101,-101,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,486,-2.07,0.29,12,0.01,-672.00,4839.00,1748,20250106,-20.37,960,20240805,45.00,1748,-20.37,20250106,1330,4.66,20250228,1748,-20.37,20250106,960,45.00,20240805,0.03,N,127710,500,174 억,,8621,N,N,0,N,00,N +20250307,110806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1389,-6,5,-0.43,1237749,893,6.95,1394,1395,1385,1813,977,1395,1386.06,0.08,-77,-77,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,485,-2.07,0.29,12,0.00,-672.00,4839.00,1748,20250106,-20.54,960,20240805,44.69,1748,-20.54,20250106,1330,4.44,20250228,1748,-20.54,20250106,960,44.69,20240805,0.03,N,127710,500,174 억,,8645,N,N,0,N,00,N +20250307,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-5,5,-0.36,1096124,791,6.15,1394,1395,1385,1813,977,1395,1385.74,0.08,-67,-67,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,485,-2.07,0.29,12,0.00,-672.00,4839.00,1748,20250106,-20.48,960,20240805,44.79,1748,-20.48,20250106,1330,4.51,20250228,1748,-20.48,20250106,960,44.79,20240805,0.03,N,127710,500,174 억,,8655,N,N,0,N,00,N +20250307,090809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,0,3,0.00,2789,2,0.02,1394,1395,1394,1813,977,1395,1394.50,0.08,-1,-1,1411,1402,1392,1383,1373,1398,1379,175,418,500,1000,1,1,34904082,487,-2.08,0.29,12,0.00,-672.00,4839.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1330,4.89,20250228,1748,-20.19,20250106,960,45.31,20240805,0.03,N,127710,500,174 억,,8721,N,N,0,N,00,N 20250306,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-5,5,-0.36,17885427,12823,304.30,1400,1401,1382,1820,980,1400,1394.79,0.08,-53,-203,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.08,0.29,12,0.04,-672.00,4839.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1330,4.89,20250228,1748,-20.19,20250106,960,45.31,20240805,0.03,N,127710,500,174 억,,8722,N,N,0,N,00,N 20250306,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-6,5,-0.43,16518687,11843,281.04,1400,1401,1382,1820,980,1400,1394.81,0.08,-53,-203,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.07,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.25,960,20240805,45.21,1748,-20.25,20250106,1330,4.81,20250228,1748,-20.25,20250106,960,45.21,20240805,0.03,N,127710,500,174 억,,8722,N,N,0,N,00,N 20250306,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-6,5,-0.43,16329108,11707,277.81,1400,1401,1382,1820,980,1400,1394.82,0.08,-48,-198,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.07,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.25,960,20240805,45.21,1748,-20.25,20250106,1330,4.81,20250228,1748,-20.25,20250106,960,45.21,20240805,0.03,N,127710,500,174 억,,8727,N,N,0,N,00,N diff --git a/127980/price/prices-20250301.csv b/127980/price/prices-20250301.csv index 72e4ce76c5e0..23eaa6f59a90 100644 --- a/127980/price/prices-20250301.csv +++ b/127980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-60,5,-0.96,9025330,1459,23.46,6180,6260,6150,8090,4370,6230,6185.97,0.12,0,-83,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,731,16.19,1.71,12,0.01,381.00,3598.00,9580,20240507,-35.59,5570,20241209,10.77,6440,-4.19,20250217,5770,6.93,20250102,9580,-35.59,20240507,5570,10.77,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,20,2,0.32,8260160,1335,21.46,6180,6260,6150,8090,4370,6230,6187.39,0.12,0,33,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,740,16.40,1.74,12,0.01,381.00,3598.00,9580,20240507,-34.76,5570,20241209,12.21,6440,-2.95,20250217,5770,8.32,20250102,9580,-34.76,20240507,5570,12.21,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,10,2,0.16,7675890,1241,19.95,6180,6260,6150,8090,4370,6230,6185.25,0.12,0,51,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,739,16.38,1.73,12,0.01,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,10,2,0.16,6827450,1105,17.77,6180,6260,6150,8090,4370,6230,6178.69,0.12,0,83,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,739,16.38,1.73,12,0.01,381.00,3598.00,9580,20240507,-34.86,5570,20241209,12.03,6440,-3.11,20250217,5770,8.15,20250102,9580,-34.86,20240507,5570,12.03,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-80,5,-1.28,5342680,865,13.91,6180,6260,6150,8090,4370,6230,6176.51,0.12,0,117,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,728,16.14,1.71,12,0.01,381.00,3598.00,9580,20240507,-35.80,5570,20241209,10.41,6440,-4.50,20250217,5770,6.59,20250102,9580,-35.80,20240507,5570,10.41,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-10,5,-0.16,4652720,753,12.11,6180,6260,6160,8090,4370,6230,6178.91,0.12,0,121,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,736,16.33,1.73,12,0.01,381.00,3598.00,9580,20240507,-35.07,5570,20241209,11.67,6440,-3.42,20250217,5770,7.80,20250102,9580,-35.07,20240507,5570,11.67,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,100803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-10,5,-0.16,3476340,563,9.05,6180,6260,6160,8090,4370,6230,6174.67,0.12,0,133,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,736,16.33,1.73,12,0.00,381.00,3598.00,9580,20240507,-35.07,5570,20241209,11.67,6440,-3.42,20250217,5770,7.80,20250102,9580,-35.07,20240507,5570,11.67,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N +20250307,090809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-50,5,-0.80,667440,108,1.74,6180,6180,6180,8090,4370,6230,6180.00,0.12,0,108,6343,6286,6213,6156,6083,6250,6120,12,1860,100,3980,10,1,11840684,732,16.22,1.72,12,0.00,381.00,3598.00,9580,20240507,-35.49,5570,20241209,10.95,6440,-4.04,20250217,5770,7.11,20250102,9580,-35.49,20240507,5570,10.95,20241209,0.68,N,127980,100,11 억,,14330,N,N,0,N,00,N 20250306,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-10,5,-0.16,38395110,6200,155.66,6270,6270,6140,8110,4370,6240,6192.76,0.12,0,-17,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,738,16.35,1.73,12,0.05,381.00,3598.00,9580,20240507,-34.97,5570,20241209,11.85,6440,-3.26,20250217,5770,7.97,20250102,9580,-34.97,20240507,5570,11.85,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N 20250306,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-30,5,-0.48,38096710,6152,154.46,6270,6270,6140,8110,4370,6240,6192.57,0.12,0,-13,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,735,16.30,1.73,12,0.05,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N 20250306,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-60,5,-0.96,34730170,5606,140.75,6270,6270,6140,8110,4370,6240,6195.18,0.12,0,9,6340,6290,6200,6150,6060,6315,6175,12,1870,100,3990,10,1,11840684,732,16.22,1.72,12,0.05,381.00,3598.00,9580,20240507,-35.49,5570,20241209,10.95,6440,-4.04,20250217,5770,7.11,20250102,9580,-35.49,20240507,5570,10.95,20241209,0.70,N,127980,100,11 억,,14347,N,N,0,N,00,N diff --git a/128540/price/prices-20250301.csv b/128540/price/prices-20250301.csv index 6a3aca9cdaa2..65c3410f97a5 100644 --- a/128540/price/prices-20250301.csv +++ b/128540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1678,38,2,2.32,558690146,336983,35.84,1641,1690,1625,2130,1148,1640,1657.92,0.17,0,3989,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,448,21.51,0.48,12,1.26,78.00,3500.00,3380,20240627,-50.36,1155,20241025,45.28,1882,-10.84,20250305,1260,33.17,20250103,3380,-50.36,20240627,1155,45.28,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,150809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1654,14,2,0.85,510314397,307972,32.75,1641,1690,1625,2130,1148,1640,1657.03,0.17,0,5911,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,441,21.21,0.47,12,1.15,78.00,3500.00,3380,20240627,-51.07,1155,20241025,43.20,1882,-12.11,20250305,1260,31.27,20250103,3380,-51.07,20240627,1155,43.20,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,140806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,-2,5,-0.12,418042965,251682,26.77,1641,1690,1625,2130,1148,1640,1661.01,0.17,0,8933,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,437,21.00,0.47,12,0.94,78.00,3500.00,3380,20240627,-51.54,1155,20241025,41.82,1882,-12.96,20250305,1260,30.00,20250103,3380,-51.54,20240627,1155,41.82,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,130808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1641,1,2,0.06,388260075,233444,24.83,1641,1690,1635,2130,1148,1640,1663.20,0.17,0,6240,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,438,21.04,0.47,12,0.87,78.00,3500.00,3380,20240627,-51.45,1155,20241025,42.08,1882,-12.81,20250305,1260,30.24,20250103,3380,-51.45,20240627,1155,42.08,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,120808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1658,18,2,1.10,313656462,188236,20.02,1641,1690,1641,2130,1148,1640,1666.32,0.17,0,17534,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,443,21.26,0.47,12,0.71,78.00,3500.00,3380,20240627,-50.95,1155,20241025,43.55,1882,-11.90,20250305,1260,31.59,20250103,3380,-50.95,20240627,1155,43.55,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,110807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1659,19,2,1.16,279253066,167533,17.82,1641,1690,1641,2130,1148,1640,1666.88,0.17,0,17053,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,443,21.27,0.47,12,0.63,78.00,3500.00,3380,20240627,-50.92,1155,20241025,43.64,1882,-11.85,20250305,1260,31.67,20250103,3380,-50.92,20240627,1155,43.64,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,100804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1657,17,2,1.04,232754063,139602,14.85,1641,1690,1641,2130,1148,1640,1667.30,0.17,0,16416,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,442,21.24,0.47,12,0.52,78.00,3500.00,3380,20240627,-50.98,1155,20241025,43.46,1882,-11.96,20250305,1260,31.51,20250103,3380,-50.98,20240627,1155,43.46,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N +20250307,090809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1661,21,2,1.28,36772974,22264,2.37,1641,1687,1641,2130,1148,1640,1651.78,0.17,0,-390,1858,1748,1674,1564,1490,1712,1528,27,490,100,980,1,1,26690460,443,21.29,0.47,12,0.08,78.00,3500.00,3380,20240627,-50.86,1155,20241025,43.81,1882,-11.74,20250305,1260,31.83,20250103,3380,-50.86,20240627,1155,43.81,20241025,0.46,N,128540,100,26 억,,44451,N,N,0,N,00,N 20250306,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-19,5,-1.15,1572962261,937163,21.63,1670,1784,1600,2155,1162,1659,1678.45,0.22,0,-13743,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,438,21.03,0.47,12,3.51,78.00,3500.00,3380,20240627,-51.48,1155,20241025,41.99,1882,-12.86,20250305,1260,30.16,20250103,3380,-51.48,20240627,1155,41.99,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N 20250306,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1636,-23,5,-1.39,1544738037,919947,21.24,1670,1784,1600,2155,1162,1659,1679.16,0.22,0,-14266,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,437,20.97,0.47,12,3.45,78.00,3500.00,3380,20240627,-51.60,1155,20241025,41.65,1882,-13.07,20250305,1260,29.84,20250103,3380,-51.60,20240627,1155,41.65,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N 20250306,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1648,-11,5,-0.66,1458270912,867104,20.02,1670,1784,1600,2155,1162,1659,1681.77,0.22,0,-13942,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,440,21.13,0.47,12,3.25,78.00,3500.00,3380,20240627,-51.24,1155,20241025,42.68,1882,-12.43,20250305,1260,30.79,20250103,3380,-51.24,20240627,1155,42.68,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N diff --git a/128660/price/prices-20250301.csv b/128660/price/prices-20250301.csv index 07fc451807df..887f9e16d220 100644 --- a/128660/price/prices-20250301.csv +++ b/128660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,15,2,0.48,942668276,297342,330.35,3115,3220,3100,4065,2195,3130,3170.33,0.93,0,68358,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,780,5.56,1.10,12,1.20,566.00,2862.00,5390,20240521,-41.65,2575,20241209,22.14,3600,-12.64,20250210,2905,8.26,20250203,5390,-41.65,20240521,2575,22.14,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,0,3,0.00,891409676,281047,312.24,3115,3220,3100,4065,2195,3130,3171.75,0.93,0,66219,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,776,5.53,1.09,12,1.13,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,20,2,0.64,780853399,245856,273.15,3115,3220,3100,4065,2195,3130,3176.06,0.93,0,62017,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,781,5.57,1.10,12,0.99,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,130808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,65,2,2.08,638625314,201231,223.57,3115,3220,3100,4065,2195,3130,3173.60,0.93,0,62707,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,792,5.64,1.12,12,0.81,566.00,2862.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,120808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,25,2,0.80,275080485,87383,97.08,3115,3170,3100,4065,2195,3130,3147.99,0.93,0,42990,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,783,5.57,1.10,12,0.35,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,110807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,40,2,1.28,165917500,52917,58.79,3115,3170,3100,4065,2195,3130,3135.43,0.93,0,26727,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,786,5.60,1.11,12,0.21,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,100804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,20,2,0.64,96765900,30974,34.41,3115,3165,3100,4065,2195,3130,3124.10,0.93,0,13499,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,781,5.57,1.10,12,0.12,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N +20250307,090810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,15,2,0.48,57891380,18609,20.67,3115,3145,3100,4065,2195,3130,3110.92,0.93,0,9166,3193,3161,3138,3106,3083,3150,3095,124,935,500,2060,5,1,24803369,780,5.56,1.10,12,0.08,566.00,2862.00,5390,20240521,-41.65,2575,20241209,22.14,3600,-12.64,20250210,2905,8.26,20250203,5390,-41.65,20240521,2575,22.14,20241209,3.81,N,128660,500,124 억,,231406,N,N,0,N,00,N 20250306,160803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-35,5,-1.11,283026609,89999,58.70,3165,3170,3115,4110,2220,3165,3144.78,0.83,0,15068,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,776,5.53,1.09,12,0.36,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N 20250306,150801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-40,5,-1.26,265322054,84335,55.01,3165,3170,3115,4110,2220,3165,3146.05,0.83,0,14514,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,775,5.52,1.09,12,0.34,566.00,2862.00,5390,20240521,-42.02,2575,20241209,21.36,3600,-13.19,20250210,2905,7.57,20250203,5390,-42.02,20240521,2575,21.36,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N 20250306,140801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-25,5,-0.79,251693629,79980,52.17,3165,3170,3115,4110,2220,3165,3146.96,0.83,0,13486,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,779,5.55,1.10,12,0.32,566.00,2862.00,5390,20240521,-41.74,2575,20241209,21.94,3600,-12.78,20250210,2905,8.09,20250203,5390,-41.74,20240521,2575,21.94,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N diff --git a/128820/price/prices-20250301.csv b/128820/price/prices-20250301.csv index cbc0ab1bd8dd..928664aa3206 100644 --- a/128820/price/prices-20250301.csv +++ b/128820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,5,2,0.15,218839235,65291,106.18,3345,3385,3320,4345,2345,3345,3351.75,1.41,0,-5635,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1515,-23.93,0.25,12,0.14,-140.00,13314.00,4775,20240604,-29.84,2965,20241210,12.98,3550,-5.63,20250221,3105,7.89,20250203,4775,-29.84,20240604,2965,12.98,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,150810,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3335,-10,5,-0.30,205081150,61181,99.50,3345,3385,3320,4345,2345,3345,3352.04,1.41,0,-5913,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1509,-23.82,0.25,12,0.14,-140.00,13314.00,4775,20240604,-30.16,2965,20241210,12.48,3550,-6.06,20250221,3105,7.41,20250203,4775,-30.16,20240604,2965,12.48,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,140807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,5,2,0.15,127339600,37918,61.67,3345,3385,3320,4345,2345,3345,3358.29,1.41,0,-2704,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1515,-23.93,0.25,12,0.08,-140.00,13314.00,4775,20240604,-29.84,2965,20241210,12.98,3550,-5.63,20250221,3105,7.89,20250203,4775,-29.84,20240604,2965,12.98,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,130808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,20,2,0.60,112167200,33389,54.30,3345,3385,3320,4345,2345,3345,3359.41,1.41,0,-1615,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1522,-24.04,0.25,12,0.07,-140.00,13314.00,4775,20240604,-29.53,2965,20241210,13.49,3550,-5.21,20250221,3105,8.37,20250203,4775,-29.53,20240604,2965,13.49,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,120808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,5,2,0.15,93540435,27842,45.28,3345,3385,3320,4345,2345,3345,3359.69,1.41,0,1113,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1515,-23.93,0.25,12,0.06,-140.00,13314.00,4775,20240604,-29.84,2965,20241210,12.98,3550,-5.63,20250221,3105,7.89,20250203,4775,-29.84,20240604,2965,12.98,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,110807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,10,2,0.30,63578020,18911,30.76,3345,3385,3320,4345,2345,3345,3361.96,1.41,0,913,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1518,-23.96,0.25,12,0.04,-140.00,13314.00,4775,20240604,-29.74,2965,20241210,13.15,3550,-5.49,20250221,3105,8.05,20250203,4775,-29.74,20240604,2965,13.15,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,100804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,30,2,0.90,24724710,7375,11.99,3345,3385,3320,4345,2345,3345,3352.50,1.41,0,-272,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1527,-24.11,0.25,12,0.02,-140.00,13314.00,4775,20240604,-29.32,2965,20241210,13.83,3550,-4.93,20250221,3105,8.70,20250203,4775,-29.32,20240604,2965,13.83,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N +20250307,090810,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3335,-10,5,-0.30,2019980,605,0.98,3345,3345,3335,4345,2345,3345,3338.81,1.41,0,-274,3408,3376,3348,3316,3288,3362,3302,2262,1000,5000,2470,5,1,45235478,1509,-23.82,0.25,12,0.00,-140.00,13314.00,4775,20240604,-30.16,2965,20241210,12.48,3550,-6.06,20250221,3105,7.41,20250203,4775,-30.16,20240604,2965,12.48,20241210,1.40,N,128820,5000,2261 억,,635873,N,N,4,N,00,N 20250306,160803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,205746070,61488,45.03,3360,3380,3320,4360,2350,3355,3346.12,1.39,0,7511,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.14,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,4,N,00,N 20250306,150802,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,183534790,54845,40.17,3360,3380,3320,4360,2350,3355,3346.43,1.39,0,9616,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.12,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N 20250306,140801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-10,5,-0.30,171092305,51121,37.44,3360,3380,3320,4360,2350,3355,3346.81,1.39,0,8067,3541,3447,3336,3242,3131,3495,3290,2262,1005,5000,2480,5,1,45235478,1513,-23.89,0.25,12,0.11,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3105,7.73,20250203,4775,-29.95,20240604,2965,12.82,20241210,1.40,N,128820,5000,2261 억,,629207,N,N,21,N,00,N diff --git a/128940/price/prices-20250301.csv b/128940/price/prices-20250301.csv index 9d383bac49a5..f426a5fd6863 100644 --- a/128940/price/prices-20250301.csv +++ b/128940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,248000,-7000,5,-2.75,13809801000,55204,86.89,253500,253500,247500,331500,178500,255000,250159.90,15.08,0,-29061,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,31771,21.73,3.19,12,0.43,11415.00,77706.00,375000,20241018,-33.87,233000,20250203,6.44,287500,-13.74,20250107,233000,6.44,20250203,375000,-33.87,20241018,233000,6.44,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,305,N,00,N +20250307,150810,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,248000,-7000,5,-2.75,12670751500,50611,79.66,253500,253500,247500,331500,178500,255000,250355.68,15.08,0,-27740,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,31771,21.73,3.19,12,0.40,11415.00,77706.00,375000,20241018,-33.87,233000,20250203,6.44,287500,-13.74,20250107,233000,6.44,20250203,375000,-33.87,20241018,233000,6.44,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,140807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,248500,-6500,5,-2.55,10403489000,41481,65.29,253500,253500,248500,331500,178500,255000,250801.31,15.08,0,-24374,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,31835,21.77,3.20,12,0.32,11415.00,77706.00,375000,20241018,-33.73,233000,20250203,6.65,287500,-13.57,20250107,233000,6.65,20250203,375000,-33.73,20241018,233000,6.65,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,130809,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,249500,-5500,5,-2.16,8324515000,33140,52.16,253500,253500,248500,331500,178500,255000,251192.37,15.08,0,-18842,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,31963,21.86,3.21,12,0.26,11415.00,77706.00,375000,20241018,-33.47,233000,20250203,7.08,287500,-13.22,20250107,233000,7.08,20250203,375000,-33.47,20241018,233000,7.08,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,120808,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,249000,-6000,5,-2.35,6646866500,26410,41.57,253500,253500,249000,331500,178500,255000,251679.91,15.08,0,-14565,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,31899,21.81,3.20,12,0.21,11415.00,77706.00,375000,20241018,-33.60,233000,20250203,6.87,287500,-13.39,20250107,233000,6.87,20250203,375000,-33.60,20241018,233000,6.87,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,110807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,252500,-2500,5,-0.98,3955607750,15684,24.69,253500,253500,250500,331500,178500,255000,252206.56,15.08,0,-7257,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,32348,22.12,3.25,12,0.12,11415.00,77706.00,375000,20241018,-32.67,233000,20250203,8.37,287500,-12.17,20250107,233000,8.37,20250203,375000,-32.67,20241018,233000,8.37,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,100804,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,252500,-2500,5,-0.98,2768230000,10987,17.29,253500,253500,250500,331500,178500,255000,251955.04,15.08,0,-3843,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,32348,22.12,3.25,12,0.09,11415.00,77706.00,375000,20241018,-32.67,233000,20250203,8.37,287500,-12.17,20250107,233000,8.37,20250203,375000,-32.67,20241018,233000,8.37,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N +20250307,090810,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,251500,-3500,5,-1.37,668163500,2653,4.18,253500,253500,250500,331500,178500,255000,251852.05,15.08,0,-627,267666,261332,256666,250332,245666,259000,248000,320,76500,2500,193800,500,1,12810991,32220,22.03,3.24,12,0.02,11415.00,77706.00,375000,20241018,-32.93,233000,20250203,7.94,287500,-12.52,20250107,233000,7.94,20250203,375000,-32.93,20241018,233000,7.94,20250203,0.95,N,128940,2500,320 억,,1931392,N,N,1434,N,00,N 20250306,160803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255000,-7500,5,-2.86,16167861750,63219,40.74,262500,263000,252000,341000,184000,262500,255743.31,15.56,0,-18309,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32668,22.34,3.28,12,0.49,11415.00,77706.00,375000,20241018,-32.00,233000,20250203,9.44,287500,-11.30,20250107,233000,9.44,20250203,375000,-32.00,20241018,233000,9.44,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,1434,N,00,N 20250306,150802,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,254500,-8000,5,-3.05,14391390750,56254,36.26,262500,263000,252000,341000,184000,262500,255828.28,15.56,0,-16218,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32604,22.30,3.28,12,0.44,11415.00,77706.00,375000,20241018,-32.13,233000,20250203,9.23,287500,-11.48,20250107,233000,9.23,20250203,375000,-32.13,20241018,233000,9.23,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N 20250306,140801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255500,-7000,5,-2.67,12473015500,48732,31.41,262500,263000,252000,341000,184000,262500,255950.70,15.56,0,-14171,277833,270166,255833,248166,233833,274000,252000,320,78500,2500,199500,500,1,12810991,32732,22.38,3.29,12,0.38,11415.00,77706.00,375000,20241018,-31.87,233000,20250203,9.66,287500,-11.13,20250107,233000,9.66,20250203,375000,-31.87,20241018,233000,9.66,20250203,0.95,N,128940,2500,320 억,,1993627,N,N,400,N,00,N diff --git a/129260/price/prices-20250301.csv b/129260/price/prices-20250301.csv index 44bda513e4ec..7c25ea727b38 100644 --- a/129260/price/prices-20250301.csv +++ b/129260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160806,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2505,-30,5,-1.18,701604552,278764,279.40,2525,2565,2475,3295,1775,2535,2516.84,3.16,0,65678,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,745,5.57,0.28,12,0.94,450.00,8960.00,3160,20241211,-20.73,1990,20240805,25.88,2565,0.00,20250306,2245,11.58,20250203,3160,-20.73,20241211,1990,25.88,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,150810,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2505,-30,5,-1.18,639803062,254182,254.76,2525,2565,2475,3295,1775,2535,2517.11,3.16,0,49513,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,745,5.57,0.28,12,0.85,450.00,8960.00,3160,20241211,-20.73,1990,20240805,25.88,2565,0.00,20250306,2245,11.58,20250203,3160,-20.73,20241211,1990,25.88,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,140807,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2515,-20,5,-0.79,363834757,143581,143.91,2525,2565,2485,3295,1775,2535,2534.00,3.16,0,7393,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,748,5.59,0.28,12,0.48,450.00,8960.00,3160,20241211,-20.41,1990,20240805,26.38,2565,0.00,20250306,2245,12.03,20250203,3160,-20.41,20241211,1990,26.38,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,130809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,25,2,0.99,264765282,104440,104.68,2525,2560,2485,3295,1775,2535,2535.09,3.16,0,15954,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,762,5.69,0.29,12,0.35,450.00,8960.00,3160,20241211,-18.99,1990,20240805,28.64,2565,-0.19,20250306,2245,14.03,20250203,3160,-18.99,20241211,1990,28.64,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,120809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2540,5,2,0.20,222509797,87866,88.07,2525,2560,2485,3295,1775,2535,2532.38,3.16,0,14830,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,756,5.64,0.28,12,0.30,450.00,8960.00,3160,20241211,-19.62,1990,20240805,27.64,2565,-0.97,20250306,2245,13.14,20250203,3160,-19.62,20241211,1990,27.64,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,110808,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2555,20,2,0.79,192176897,75906,76.08,2525,2560,2485,3295,1775,2535,2531.77,3.16,0,14750,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,760,5.68,0.29,12,0.26,450.00,8960.00,3160,20241211,-19.15,1990,20240805,28.39,2565,-0.39,20250306,2245,13.81,20250203,3160,-19.15,20241211,1990,28.39,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,100805,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2555,20,2,0.79,164682392,65102,65.25,2525,2560,2485,3295,1775,2535,2529.61,3.16,0,10696,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,760,5.68,0.29,12,0.22,450.00,8960.00,3160,20241211,-19.15,1990,20240805,28.39,2565,-0.39,20250306,2245,13.81,20250203,3160,-19.15,20241211,1990,28.39,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N +20250307,090810,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2510,-25,5,-0.99,22934315,9165,9.19,2525,2535,2490,3295,1775,2535,2502.38,3.16,0,2538,2588,2561,2538,2511,2488,2550,2500,149,760,500,1670,5,1,29747874,747,5.58,0.28,12,0.03,450.00,8960.00,3160,20241211,-20.57,1990,20240805,26.13,2565,-2.14,20250306,2245,11.80,20250203,3160,-20.57,20241211,1990,26.13,20240805,1.92,N,129260,500,148 억,,939176,N,N,29,N,00,N 20250306,160804,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-5,5,-0.20,250772641,99050,66.55,2540,2565,2515,3300,1780,2540,2531.78,3.20,0,-14165,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,754,5.63,0.28,12,0.33,450.00,8960.00,3160,20241211,-19.78,1990,20240805,27.39,2565,-1.17,20250306,2245,12.92,20250203,3160,-19.78,20241211,1990,27.39,20240805,2.00,N,129260,500,148 억,,952006,N,N,29,N,00,N 20250306,150802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2525,-15,5,-0.59,238300376,94122,63.24,2540,2565,2515,3300,1780,2540,2531.82,3.20,0,-15214,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,751,5.61,0.28,12,0.32,450.00,8960.00,3160,20241211,-20.09,1990,20240805,26.88,2565,-1.56,20250306,2245,12.47,20250203,3160,-20.09,20241211,1990,26.88,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N 20250306,140802,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-5,5,-0.20,175640626,69311,46.57,2540,2565,2520,3300,1780,2540,2534.09,3.20,0,-14648,2600,2570,2530,2500,2460,2585,2515,149,760,500,1670,5,1,29747874,754,5.63,0.28,12,0.23,450.00,8960.00,3160,20241211,-19.78,1990,20240805,27.39,2565,-1.17,20250306,2245,12.92,20250203,3160,-19.78,20241211,1990,27.39,20240805,2.00,N,129260,500,148 억,,952006,N,N,14,N,00,N diff --git a/129890/price/prices-20250301.csv b/129890/price/prices-20250301.csv index 9ae3774f2264..12f2b018dc90 100644 --- a/129890/price/prices-20250301.csv +++ b/129890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,-3,5,-0.32,40267579,42719,62.95,945,951,940,1231,663,947,942.62,0.91,0,-2190,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,478,26.22,0.81,12,0.08,36.00,1159.00,1693,20240524,-44.24,860,20240307,9.77,1170,-19.32,20250120,920,2.61,20250203,1693,-44.24,20240524,860,9.77,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-2,5,-0.21,39615265,42028,61.94,945,951,940,1231,663,947,942.59,0.91,0,-1657,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,479,26.25,0.82,12,0.08,36.00,1159.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,920,2.72,20250203,1693,-44.18,20240524,860,9.88,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,-6,5,-0.63,28074470,29773,43.88,945,951,940,1231,663,947,942.95,0.91,0,-1139,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,477,26.14,0.81,12,0.06,36.00,1159.00,1693,20240524,-44.42,860,20240307,9.42,1170,-19.57,20250120,920,2.28,20250203,1693,-44.42,20240524,860,9.42,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-2,5,-0.21,15523791,16440,24.23,945,951,940,1231,663,947,944.27,0.91,0,-227,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,479,26.25,0.82,12,0.03,36.00,1159.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,920,2.72,20250203,1693,-44.18,20240524,860,9.88,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,120809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,-3,5,-0.32,14735808,15604,23.00,945,951,940,1231,663,947,944.36,0.91,0,-169,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,478,26.22,0.81,12,0.03,36.00,1159.00,1693,20240524,-44.24,860,20240307,9.77,1170,-19.32,20250120,920,2.61,20250203,1693,-44.24,20240524,860,9.77,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,-3,5,-0.32,7388585,7820,11.52,945,951,940,1231,663,947,944.83,0.91,0,-135,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,478,26.22,0.81,12,0.02,36.00,1159.00,1693,20240524,-44.24,860,20240307,9.77,1170,-19.32,20250120,920,2.61,20250203,1693,-44.24,20240524,860,9.77,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,1,2,0.11,4468188,4736,6.98,945,951,940,1231,663,947,943.45,0.91,0,-36,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,480,26.33,0.82,12,0.01,36.00,1159.00,1693,20240524,-44.00,860,20240307,10.23,1170,-18.97,20250120,920,3.04,20250203,1693,-44.00,20240524,860,10.23,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N +20250307,090811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,2,2,0.21,3029136,3215,4.74,945,949,940,1231,663,947,942.19,0.91,0,-1,963,954,950,941,937,953,940,51,284,100,620,1,1,50643410,481,26.36,0.82,12,0.01,36.00,1159.00,1693,20240524,-43.95,860,20240307,10.35,1170,-18.89,20250120,920,3.15,20250203,1693,-43.95,20240524,860,10.35,20240307,0.75,N,129890,100,50 억,,461603,N,N,0,N,00,N 20250306,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,-2,5,-0.21,64602967,67857,124.24,950,959,946,1233,665,949,952.05,0.88,0,16067,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,480,26.31,0.82,12,0.13,36.00,1159.00,1693,20240524,-44.06,860,20240307,10.12,1170,-19.06,20250120,920,2.93,20250203,1693,-44.06,20240524,860,10.12,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N 20250306,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,1,2,0.11,61650666,64741,118.54,950,959,949,1233,665,949,952.27,0.88,0,16701,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,481,26.39,0.82,12,0.13,36.00,1159.00,1693,20240524,-43.89,860,20240307,10.47,1170,-18.80,20250120,920,3.26,20250203,1693,-43.89,20240524,860,10.47,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N 20250306,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,0,3,0.00,58071468,60977,111.64,950,959,949,1233,665,949,952.35,0.88,0,16799,970,959,949,938,928,954,933,51,284,100,620,1,1,50643410,481,26.36,0.82,12,0.12,36.00,1159.00,1693,20240524,-43.95,860,20240307,10.35,1170,-18.89,20250120,920,3.15,20250203,1693,-43.95,20240524,860,10.35,20240307,0.75,N,129890,100,50 억,,445536,N,N,0,N,00,N diff --git a/129920/price/prices-20250301.csv b/129920/price/prices-20250301.csv index 9e960f6a0813..0557fa898e3e 100644 --- a/129920/price/prices-20250301.csv +++ b/129920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,-320,5,-7.31,2805696735,661503,22.52,4285,4375,4035,5680,3065,4375,4242.05,0.17,0,3564,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,556,-7.69,0.74,12,4.82,-527.00,5446.00,6890,20240419,-41.15,2825,20250204,43.54,4930,-17.75,20250305,2825,43.54,20250204,6890,-41.15,20240419,2825,43.54,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-215,5,-4.91,2565566620,602798,20.52,4285,4375,4035,5680,3065,4375,4255.88,0.17,0,6227,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,571,-7.89,0.76,12,4.40,-527.00,5446.00,6890,20240419,-39.62,2825,20250204,47.26,4930,-15.62,20250305,2825,47.26,20250204,6890,-39.62,20240419,2825,47.26,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,-85,5,-1.94,1833965126,426849,14.53,4285,4375,4200,5680,3065,4375,4296.32,0.17,0,6658,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,588,-8.14,0.79,12,3.11,-527.00,5446.00,6890,20240419,-37.74,2825,20250204,51.86,4930,-12.98,20250305,2825,51.86,20250204,6890,-37.74,20240419,2825,51.86,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,130809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-70,5,-1.60,1565759513,364558,12.41,4285,4375,4200,5680,3065,4375,4294.71,0.17,0,9509,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,590,-8.17,0.79,12,2.66,-527.00,5446.00,6890,20240419,-37.52,2825,20250204,52.39,4930,-12.68,20250305,2825,52.39,20250204,6890,-37.52,20240419,2825,52.39,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-110,5,-2.51,1403146998,326719,11.12,4285,4375,4200,5680,3065,4375,4294.39,0.17,0,9486,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,585,-8.09,0.78,12,2.38,-527.00,5446.00,6890,20240419,-38.10,2825,20250204,50.97,4930,-13.49,20250305,2825,50.97,20250204,6890,-38.10,20240419,2825,50.97,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,110808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-65,5,-1.49,1306087933,304045,10.35,4285,4375,4200,5680,3065,4375,4295.42,0.17,0,10120,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,591,-8.18,0.79,12,2.22,-527.00,5446.00,6890,20240419,-37.45,2825,20250204,52.57,4930,-12.58,20250305,2825,52.57,20250204,6890,-37.45,20240419,2825,52.57,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-105,5,-2.40,1134534032,264022,8.99,4285,4375,4200,5680,3065,4375,4296.79,0.17,0,10939,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,586,-8.10,0.78,12,1.93,-527.00,5446.00,6890,20240419,-38.03,2825,20250204,51.15,4930,-13.39,20250305,2825,51.15,20250204,6890,-38.03,20240419,2825,51.15,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N +20250307,090811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-65,5,-1.49,347171520,81369,2.77,4285,4325,4220,5680,3065,4375,4265.13,0.17,0,7373,5095,4735,4435,4075,3775,4585,3925,16,1305,100,2710,5,1,13715053,591,-8.18,0.79,12,0.59,-527.00,5446.00,6890,20240419,-37.45,2825,20250204,52.57,4930,-12.58,20250305,2825,52.57,20250204,6890,-37.45,20240419,2825,52.57,20250204,1.67,N,129920,100,16 억,,23253,N,N,0,N,00,N 20250306,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,15,2,0.34,13033407232,2914351,40.56,4400,4795,4135,5660,3055,4360,4472.32,0.24,0,-10568,5453,4906,4383,3836,3313,5180,4110,16,1300,100,2700,5,1,13715053,600,-8.30,0.80,12,21.25,-527.00,5446.00,6890,20240419,-36.50,2825,20250204,54.87,4930,-11.26,20250305,2825,54.87,20250204,6890,-36.50,20240419,2825,54.87,20250204,2.11,N,129920,100,16 억,,32406,N,N,0,N,00,N 20250306,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-50,5,-1.15,12499448622,2791685,38.85,4400,4795,4135,5660,3055,4360,4477.51,0.24,0,-4270,5453,4906,4383,3836,3313,5180,4110,16,1300,100,2700,5,1,13715053,591,-8.18,0.79,12,20.35,-527.00,5446.00,6890,20240419,-37.45,2825,20250204,52.57,4930,-12.58,20250305,2825,52.57,20250204,6890,-37.45,20240419,2825,52.57,20250204,2.11,N,129920,100,16 억,,32406,N,N,0,N,00,N 20250306,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-105,5,-2.41,12111462012,2700723,37.59,4400,4795,4135,5660,3055,4360,4484.66,0.24,0,-8483,5453,4906,4383,3836,3313,5180,4110,16,1300,100,2700,5,1,13715053,584,-8.07,0.78,12,19.69,-527.00,5446.00,6890,20240419,-38.24,2825,20250204,50.62,4930,-13.69,20250305,2825,50.62,20250204,6890,-38.24,20240419,2825,50.62,20250204,2.11,N,129920,100,16 억,,32406,N,N,0,N,00,N diff --git a/130500/price/prices-20250301.csv b/130500/price/prices-20250301.csv index 6312799053e6..762264a4d1a3 100644 --- a/130500/price/prices-20250301.csv +++ b/130500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,87211645,33088,73.25,2650,2680,2610,3425,1845,2635,2635.75,1.76,0,-4821,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,380,17.64,0.48,12,0.23,148.00,5394.00,5140,20240820,-49.22,2240,20241209,16.52,3795,-31.23,20250109,2590,0.77,20250304,5140,-49.22,20240820,2240,16.52,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,150811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2615,-20,5,-0.76,85460335,32417,71.76,2650,2680,2610,3425,1845,2635,2636.28,1.76,0,-4538,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,380,17.67,0.48,12,0.22,148.00,5394.00,5140,20240820,-49.12,2240,20241209,16.74,3795,-31.09,20250109,2590,0.97,20250304,5140,-49.12,20240820,2240,16.74,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,140808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-10,5,-0.38,63597160,24089,53.33,2650,2680,2620,3425,1845,2635,2640.09,1.76,0,-2863,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,382,17.74,0.49,12,0.17,148.00,5394.00,5140,20240820,-48.93,2240,20241209,17.19,3795,-30.83,20250109,2590,1.35,20250304,5140,-48.93,20240820,2240,17.19,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,130810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,0,3,0.00,57096055,21618,47.86,2650,2680,2620,3425,1845,2635,2641.13,1.76,0,-2053,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,383,17.80,0.49,12,0.15,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,120810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,10,2,0.38,47869495,18102,40.07,2650,2680,2620,3425,1845,2635,2644.43,1.76,0,-2047,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,385,17.87,0.49,12,0.12,148.00,5394.00,5140,20240820,-48.54,2240,20241209,18.08,3795,-30.30,20250109,2590,2.12,20250304,5140,-48.54,20240820,2240,18.08,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,110808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,5,2,0.19,46309920,17512,38.77,2650,2680,2620,3425,1845,2635,2644.47,1.76,0,-1944,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,384,17.84,0.49,12,0.12,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2590,1.93,20250304,5140,-48.64,20240820,2240,17.86,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,100805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,35,2,1.33,41178035,15570,34.47,2650,2680,2620,3425,1845,2635,2644.70,1.76,0,-3609,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,388,18.04,0.49,12,0.11,148.00,5394.00,5140,20240820,-48.05,2240,20241209,19.20,3795,-29.64,20250109,2590,3.09,20250304,5140,-48.05,20240820,2240,19.20,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N +20250307,090811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,-5,5,-0.19,12434675,4711,10.43,2650,2650,2630,3425,1845,2635,2639.50,1.76,0,-2283,2798,2716,2673,2591,2548,2695,2570,73,790,500,1580,5,1,14545052,383,17.77,0.49,12,0.03,148.00,5394.00,5140,20240820,-48.83,2240,20241209,17.41,3795,-30.70,20250109,2590,1.54,20250304,5140,-48.83,20240820,2240,17.41,20241209,2.85,N,130500,500,72 억,,256120,N,N,0,N,00,N 20250306,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,120427655,45171,94.35,2755,2755,2630,3495,1885,2690,2666.26,1.86,0,-14154,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.31,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N 20250306,150803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,115122985,43159,90.14,2755,2755,2630,3495,1885,2690,2667.42,1.86,0,-13512,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.30,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N 20250306,140802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,106349035,39831,83.19,2755,2755,2630,3495,1885,2690,2670.01,1.86,0,-13417,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.27,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N diff --git a/130580/price/prices-20250301.csv b/130580/price/prices-20250301.csv index 17a7ed054a6e..0c57e9a1c0d8 100644 --- a/130580/price/prices-20250301.csv +++ b/130580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,25,2,0.54,34905565,7560,54.82,4605,4635,4605,5980,3225,4605,4617.14,43.73,0,-109,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,713,6.87,0.79,12,0.05,674.00,5889.00,6140,20240223,-24.59,4565,20250304,1.42,4880,-5.12,20250206,4565,1.42,20250304,6120,-24.35,20240329,4565,1.42,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,150811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,15,2,0.33,34891685,7557,54.80,4605,4635,4605,5980,3225,4605,4617.13,43.73,0,-109,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,711,6.85,0.78,12,0.05,674.00,5889.00,6140,20240223,-24.76,4565,20250304,1.20,4880,-5.33,20250206,4565,1.20,20250304,6120,-24.51,20240329,4565,1.20,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,10,2,0.22,30950715,6704,48.61,4605,4635,4605,5980,3225,4605,4616.75,43.73,0,-109,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,711,6.85,0.78,12,0.04,674.00,5889.00,6140,20240223,-24.84,4565,20250304,1.10,4880,-5.43,20250206,4565,1.10,20250304,6120,-24.59,20240329,4565,1.10,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4610,5,2,0.11,19937040,4317,31.31,4605,4635,4605,5980,3225,4605,4618.26,43.73,0,-163,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,710,6.84,0.78,12,0.03,674.00,5889.00,6140,20240223,-24.92,4565,20250304,0.99,4880,-5.53,20250206,4565,0.99,20250304,6120,-24.67,20240329,4565,0.99,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,120810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4605,0,3,0.00,18447635,3994,28.96,4605,4635,4605,5980,3225,4605,4618.84,43.73,0,-163,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,709,6.83,0.78,12,0.03,674.00,5889.00,6140,20240223,-25.00,4565,20250304,0.88,4880,-5.64,20250206,4565,0.88,20250304,6120,-24.75,20240329,4565,0.88,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,110809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4615,10,2,0.22,16555545,3584,25.99,4605,4635,4605,5980,3225,4605,4619.29,43.73,0,-163,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,711,6.85,0.78,12,0.02,674.00,5889.00,6140,20240223,-24.84,4565,20250304,1.10,4880,-5.43,20250206,4565,1.10,20250304,6120,-24.59,20240329,4565,1.10,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,100806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,15,2,0.33,12401725,2683,19.46,4605,4635,4605,5980,3225,4605,4622.34,43.73,0,-171,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,711,6.85,0.78,12,0.02,674.00,5889.00,6140,20240223,-24.76,4565,20250304,1.20,4880,-5.33,20250206,4565,1.20,20250304,6120,-24.51,20240329,4565,1.20,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N +20250307,090811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4605,0,3,0.00,5692900,1233,8.94,4605,4630,4605,5980,3225,4605,4617.11,43.73,0,-171,4665,4635,4600,4570,4535,4617,4552,77,1375,500,3310,5,1,15400000,709,6.83,0.78,12,0.01,674.00,5889.00,6140,20240223,-25.00,4565,20250304,0.88,4880,-5.64,20250206,4565,0.88,20250304,6120,-24.75,20240329,4565,0.88,20250304,0.09,N,130580,500,77 억,,6733924,N,N,0,N,00,N 20250306,160805,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4605,-25,5,-0.54,53501318,11659,673.15,4615,4630,4565,6010,3245,4630,4588.84,43.73,0,237,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,709,6.83,0.78,12,0.08,674.00,5889.00,6140,20240223,-25.00,4565,20250306,0.88,4880,-5.64,20250206,4565,0.88,20250306,6120,-24.75,20240329,4565,0.88,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N 20250306,150803,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4605,-25,5,-0.54,53317118,11619,670.84,4615,4630,4565,6010,3245,4630,4588.79,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,709,6.83,0.78,12,0.08,674.00,5889.00,6140,20240223,-25.00,4565,20250306,0.88,4880,-5.64,20250206,4565,0.88,20250306,6120,-24.75,20240329,4565,0.88,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N 20250306,140803,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4610,-20,5,-0.43,52691378,11483,662.99,4615,4630,4565,6010,3245,4630,4588.64,43.73,0,249,4686,4657,4636,4607,4586,4647,4597,77,1380,500,3330,5,1,15400000,710,6.84,0.78,12,0.07,674.00,5889.00,6140,20240223,-24.92,4565,20250306,0.99,4880,-5.53,20250206,4565,0.99,20250306,6120,-24.67,20240329,4565,0.99,20250306,0.09,N,130580,500,77 억,,6734679,N,N,0,N,00,N diff --git a/130660/price/prices-20250301.csv b/130660/price/prices-20250301.csv index 90de0b01d987..a3fde1ca08dd 100644 --- a/130660/price/prices-20250301.csv +++ b/130660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160807,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11160,30,2,0.27,1283243860,115623,82.20,11110,11290,10950,14460,7800,11130,11098.37,2.91,0,12314,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3638,23.45,3.51,12,0.35,476.00,3178.00,19500,20240718,-42.77,6730,20240418,65.82,13570,-17.76,20250120,9220,21.04,20250102,19500,-42.77,20240718,6730,65.82,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,150812,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11190,60,2,0.54,1183144190,106666,75.83,11110,11290,10950,14460,7800,11130,11091.97,2.91,0,11657,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3648,23.51,3.52,12,0.33,476.00,3178.00,19500,20240718,-42.62,6730,20240418,66.27,13570,-17.54,20250120,9220,21.37,20250102,19500,-42.62,20240718,6730,66.27,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,140809,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11110,-20,5,-0.18,904780930,81768,58.13,11110,11210,10950,14460,7800,11130,11065.05,2.91,0,6784,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3622,23.34,3.50,12,0.25,476.00,3178.00,19500,20240718,-43.03,6730,20240418,65.08,13570,-18.13,20250120,9220,20.50,20250102,19500,-43.03,20240718,6730,65.08,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,130810,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,-50,5,-0.45,675357660,61178,43.49,11110,11130,10950,14460,7800,11130,11038.90,2.91,0,4940,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3612,23.28,3.49,12,0.19,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,120810,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11030,-100,5,-0.90,585867090,53077,37.74,11110,11130,10950,14460,7800,11130,11037.69,2.91,0,432,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3596,23.17,3.47,12,0.16,476.00,3178.00,19500,20240718,-43.44,6730,20240418,63.89,13570,-18.72,20250120,9220,19.63,20250102,19500,-43.44,20240718,6730,63.89,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,110809,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,-50,5,-0.45,448157800,40625,28.88,11110,11120,10950,14460,7800,11130,11031.05,2.91,0,3156,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3612,23.28,3.49,12,0.12,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,100806,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,-50,5,-0.45,343954325,31218,22.19,11110,11120,10950,14460,7800,11130,11017.04,2.91,0,331,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3612,23.28,3.49,12,0.10,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N +20250307,090812,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10950,-180,5,-1.62,102564190,9307,6.62,11110,11110,10950,14460,7800,11130,11017.51,2.91,0,-2246,11556,11342,11206,10992,10856,11275,10925,163,3330,500,7120,10,1,32600000,3570,23.00,3.45,12,0.03,476.00,3178.00,19500,20240718,-43.85,6730,20240418,62.70,13570,-19.31,20250120,9220,18.76,20250102,19500,-43.85,20240718,6730,62.70,20240418,4.47,N,130660,500,163 억,,949633,N,N,0,N,00,N 20250306,160805,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11130,-240,5,-2.11,1566184735,139176,55.94,11360,11420,11070,14780,7960,11370,11253.64,3.03,0,-35981,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3628,23.38,3.50,12,0.43,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,13570,-17.98,20250120,9220,20.72,20250102,19500,-42.92,20240718,6730,65.38,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N 20250306,150804,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11120,-250,5,-2.20,1502709770,133467,53.65,11360,11420,11070,14780,7960,11370,11259.04,3.03,0,-36891,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3625,23.36,3.50,12,0.41,476.00,3178.00,19500,20240718,-42.97,6730,20240418,65.23,13570,-18.05,20250120,9220,20.61,20250102,19500,-42.97,20240718,6730,65.23,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N 20250306,140803,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11170,-200,5,-1.76,1258961710,111565,44.84,11360,11420,11160,14780,7960,11370,11284.56,3.03,0,-26873,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3641,23.47,3.51,12,0.34,476.00,3178.00,19500,20240718,-42.72,6730,20240418,65.97,13570,-17.69,20250120,9220,21.15,20250102,19500,-42.72,20240718,6730,65.97,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N diff --git a/130740/price/prices-20250301.csv b/130740/price/prices-20250301.csv index 40fd1d6078f6..f834a7851a41 100644 --- a/130740/price/prices-20250301.csv +++ b/130740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1762,-26,5,-1.45,57652416,32620,202.06,1766,1800,1762,2320,1252,1788,1767.39,0.61,0,-74,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,199,-10.36,0.33,12,0.29,-170.00,5354.00,3370,20240223,-47.72,1601,20241203,10.06,2245,-21.51,20250102,1712,2.92,20250204,3195,-44.85,20240322,1601,10.06,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1774,-14,5,-0.78,51837790,29323,181.63,1766,1800,1762,2320,1252,1788,1767.82,0.61,0,917,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,200,-10.44,0.33,12,0.26,-170.00,5354.00,3370,20240223,-47.36,1601,20241203,10.81,2245,-20.98,20250102,1712,3.62,20250204,3195,-44.48,20240322,1601,10.81,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,10,2,0.56,5309304,2975,18.43,1766,1800,1766,2320,1252,1788,1784.64,0.61,0,-427,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,203,-10.58,0.34,12,0.03,-170.00,5354.00,3370,20240223,-46.65,1601,20241203,12.30,2245,-19.91,20250102,1712,5.02,20250204,3195,-43.72,20240322,1601,12.30,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,130811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,12,2,0.67,4446396,2495,15.45,1766,1800,1766,2320,1252,1788,1782.12,0.61,0,-346,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,203,-10.59,0.34,12,0.02,-170.00,5354.00,3370,20240223,-46.59,1601,20241203,12.43,2245,-19.82,20250102,1712,5.14,20250204,3195,-43.66,20240322,1601,12.43,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,120810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1784,-4,5,-0.22,1401474,790,4.89,1766,1786,1766,2320,1252,1788,1774.02,0.61,0,-217,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,201,-10.49,0.33,12,0.01,-170.00,5354.00,3370,20240223,-47.06,1601,20241203,11.43,2245,-20.53,20250102,1712,4.21,20250204,3195,-44.16,20240322,1601,11.43,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,110809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1784,-4,5,-0.22,1216138,686,4.25,1766,1786,1766,2320,1252,1788,1772.80,0.61,0,-117,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,201,-10.49,0.33,12,0.01,-170.00,5354.00,3370,20240223,-47.06,1601,20241203,11.43,2245,-20.53,20250102,1712,4.21,20250204,3195,-44.16,20240322,1601,11.43,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,100806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1785,-3,5,-0.17,363990,205,1.27,1766,1786,1766,2320,1252,1788,1775.56,0.61,0,-77,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,201,-10.50,0.33,12,0.00,-170.00,5354.00,3370,20240223,-47.03,1601,20241203,11.49,2245,-20.49,20250102,1712,4.26,20250204,3195,-44.13,20240322,1601,11.49,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N +20250307,090812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1785,-3,5,-0.17,178387,101,0.63,1766,1785,1766,2320,1252,1788,1766.21,0.61,0,1,1874,1830,1796,1752,1718,1814,1736,56,532,500,1280,1,1,11276679,201,-10.50,0.33,12,0.00,-170.00,5354.00,3370,20240223,-47.03,1601,20241203,11.49,2245,-20.49,20250102,1712,4.26,20250204,3195,-44.13,20240322,1601,11.49,20241203,0.08,N,130740,500,56 억,,69243,N,N,0,N,00,N 20250306,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,-18,5,-1.00,29040030,16144,68.36,1806,1840,1762,2345,1265,1806,1798.81,0.61,0,-2995,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.52,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.94,1601,20241203,11.68,2245,-20.36,20250102,1712,4.44,20250204,3195,-44.04,20240322,1601,11.68,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N 20250306,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,-18,5,-1.00,28840022,16032,67.88,1806,1840,1762,2345,1265,1806,1798.90,0.61,0,-2946,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.52,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.94,1601,20241203,11.68,2245,-20.36,20250102,1712,4.44,20250204,3195,-44.04,20240322,1601,11.68,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N 20250306,140803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,-16,5,-0.89,28191024,15666,66.33,1806,1840,1762,2345,1265,1806,1799.50,0.61,0,-2954,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.53,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.88,1601,20241203,11.81,2245,-20.27,20250102,1712,4.56,20250204,3195,-43.97,20240322,1601,11.81,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N diff --git a/131030/price/prices-20250301.csv b/131030/price/prices-20250301.csv index f4c45bd0d859..98db2049138e 100644 --- a/131030/price/prices-20250301.csv +++ b/131030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-10,5,-0.15,495053690,73080,127.46,6710,6850,6690,8780,4740,6760,6774.13,0.95,0,4942,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1090,10.14,0.78,12,0.45,666.00,8680.00,10430,20240710,-35.28,4855,20241210,39.03,7860,-14.12,20250205,5860,15.19,20250102,10430,-35.28,20240710,4855,39.03,20241210,8.25,N,131030,500,82 억,,152732,N,N,94,N,00,N +20250307,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-60,5,-0.89,462670310,68283,119.09,6710,6850,6690,8780,4740,6760,6775.78,0.95,0,5722,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1082,10.06,0.77,12,0.42,666.00,8680.00,10430,20240710,-35.76,4855,20241210,38.00,7860,-14.76,20250205,5860,14.33,20250102,10430,-35.76,20240710,4855,38.00,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,140809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-50,5,-0.74,364136110,53620,93.52,6710,6850,6690,8780,4740,6760,6791.05,0.95,0,10922,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1084,10.08,0.77,12,0.33,666.00,8680.00,10430,20240710,-35.67,4855,20241210,38.21,7860,-14.63,20250205,5860,14.51,20250102,10430,-35.67,20240710,4855,38.21,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,130811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,20,2,0.30,314826620,46317,80.78,6710,6850,6690,8780,4740,6760,6797.22,0.95,0,11712,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1095,10.18,0.78,12,0.29,666.00,8680.00,10430,20240710,-35.00,4855,20241210,39.65,7860,-13.74,20250205,5860,15.70,20250102,10430,-35.00,20240710,4855,39.65,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,120811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,10,2,0.15,292416530,43008,75.01,6710,6850,6690,8780,4740,6760,6799.12,0.95,0,11879,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1094,10.17,0.78,12,0.27,666.00,8680.00,10430,20240710,-35.09,4855,20241210,39.44,7860,-13.87,20250205,5860,15.53,20250102,10430,-35.09,20240710,4855,39.44,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,110809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,60,2,0.89,203388350,29922,52.19,6710,6850,6690,8780,4740,6760,6797.28,0.95,0,11352,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1102,10.24,0.79,12,0.19,666.00,8680.00,10430,20240710,-34.61,4855,20241210,40.47,7860,-13.23,20250205,5860,16.38,20250102,10430,-34.61,20240710,4855,40.47,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,100807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,20,2,0.30,128094720,18870,32.91,6710,6850,6690,8780,4740,6760,6788.27,0.95,0,7663,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1095,10.18,0.78,12,0.12,666.00,8680.00,10430,20240710,-35.00,4855,20241210,39.65,7860,-13.74,20250205,5860,15.70,20250102,10430,-35.00,20240710,4855,39.65,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N +20250307,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-30,5,-0.44,12153530,1814,3.16,6710,6740,6690,8780,4740,6760,6699.85,0.95,0,632,6980,6870,6760,6650,6540,6815,6595,83,2020,500,4320,10,1,16153162,1087,10.11,0.78,12,0.01,666.00,8680.00,10430,20240710,-35.47,4855,20241210,38.62,7860,-14.38,20250205,5860,14.85,20250102,10430,-35.47,20240710,4855,38.62,20241210,8.25,N,131030,500,82 억,,152732,N,N,0,N,00,N 20250306,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-100,5,-1.46,385942140,56960,55.29,6870,6870,6650,8910,4810,6860,6775.67,1.01,0,-10161,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1092,10.15,0.78,12,0.35,666.00,8680.00,10430,20240710,-35.19,4855,20241210,39.24,7860,-13.99,20250205,5860,15.36,20250102,10430,-35.19,20240710,4855,39.24,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N 20250306,150804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-90,5,-1.31,369127400,54474,52.88,6870,6870,6650,8910,4810,6860,6776.21,1.01,0,-10300,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1094,10.17,0.78,12,0.34,666.00,8680.00,10430,20240710,-35.09,4855,20241210,39.44,7860,-13.87,20250205,5860,15.53,20250102,10430,-35.09,20240710,4855,39.44,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N 20250306,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,-80,5,-1.17,316918270,46761,45.39,6870,6870,6650,8910,4810,6860,6777.41,1.01,0,-9496,7146,7002,6746,6602,6346,7075,6675,83,2050,500,4390,10,1,16153162,1095,10.18,0.78,12,0.29,666.00,8680.00,10430,20240710,-35.00,4855,20241210,39.65,7860,-13.74,20250205,5860,15.70,20250102,10430,-35.00,20240710,4855,39.65,20241210,8.31,N,131030,500,82 억,,162733,N,N,12,N,00,N diff --git a/131090/price/prices-20250301.csv b/131090/price/prices-20250301.csv index 5ffc5e9a0137..b86319bdf272 100644 --- a/131090/price/prices-20250301.csv +++ b/131090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,-15,5,-1.69,72808511,83696,631.62,878,886,862,1154,622,888,869.92,2.24,0,-439,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,349,6.61,0.78,12,0.21,132.00,1123.00,1046,20250106,-16.54,754,20240805,15.78,1046,-16.54,20250106,837,4.30,20250103,1046,-16.54,20250106,754,15.78,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,863,-25,5,-2.82,67712202,77830,587.35,878,886,862,1154,622,888,870.00,2.24,0,1362,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,345,6.54,0.77,12,0.19,132.00,1123.00,1046,20250106,-17.50,754,20240805,14.46,1046,-17.50,20250106,837,3.11,20250103,1046,-17.50,20250106,754,14.46,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,-23,5,-2.59,55691223,63931,482.46,878,886,865,1154,622,888,871.11,2.24,0,1411,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,346,6.55,0.77,12,0.16,132.00,1123.00,1046,20250106,-17.30,754,20240805,14.72,1046,-17.30,20250106,837,3.35,20250103,1046,-17.30,20250106,754,14.72,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,130811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,-15,5,-1.69,26237404,29964,226.13,878,886,867,1154,622,888,875.63,2.24,0,-1093,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,349,6.61,0.78,12,0.07,132.00,1123.00,1046,20250106,-16.54,754,20240805,15.78,1046,-16.54,20250106,837,4.30,20250103,1046,-16.54,20250106,754,15.78,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,120811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,876,-12,5,-1.35,23632220,26983,203.63,878,886,867,1154,622,888,875.82,2.24,0,692,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,350,6.64,0.78,12,0.07,132.00,1123.00,1046,20250106,-16.25,754,20240805,16.18,1046,-16.25,20250106,837,4.66,20250103,1046,-16.25,20250106,754,16.18,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,-13,5,-1.46,18920939,21599,163.00,878,886,867,1154,622,888,876.01,2.24,0,-333,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,350,6.63,0.78,12,0.05,132.00,1123.00,1046,20250106,-16.35,754,20240805,16.05,1046,-16.35,20250106,837,4.54,20250103,1046,-16.35,20250106,754,16.05,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,100807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,-13,5,-1.46,12647857,14437,108.95,878,886,867,1154,622,888,876.07,2.24,0,-1591,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,350,6.63,0.78,12,0.04,132.00,1123.00,1046,20250106,-16.35,754,20240805,16.05,1046,-16.35,20250106,837,4.54,20250103,1046,-16.35,20250106,754,16.05,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N +20250307,090813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,-9,5,-1.01,655726,742,5.60,878,886,878,1154,622,888,883.73,2.24,0,-505,898,892,886,880,874,896,884,44,266,100,620,1,1,40000000,352,6.66,0.78,12,0.00,132.00,1123.00,1046,20250106,-15.97,754,20240805,16.58,1046,-15.97,20250106,837,5.02,20250103,1046,-15.97,20250106,754,16.58,20240805,0.05,N,131090,100,44 억,,897682,N,N,0,N,00,N 20250306,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,2,2,0.23,11752331,13251,26.82,886,892,880,1151,621,886,886.90,2.20,0,-3047,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.73,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.11,754,20240805,17.77,1046,-15.11,20250106,837,6.09,20250103,1046,-15.11,20250106,754,17.77,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N 20250306,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,1,2,0.11,10540491,11885,24.06,886,892,880,1151,621,886,886.87,2.20,0,-1917,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.72,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.20,754,20240805,17.64,1046,-15.20,20250106,837,5.97,20250103,1046,-15.20,20250106,754,17.64,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N 20250306,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,2,2,0.23,8924058,10064,20.37,886,892,880,1151,621,886,886.73,2.20,0,-1653,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.73,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.11,754,20240805,17.77,1046,-15.11,20250106,837,6.09,20250103,1046,-15.11,20250106,754,17.77,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N diff --git a/131100/price/prices-20250301.csv b/131100/price/prices-20250301.csv index 2591f00a4f1b..af141e32e8d5 100644 --- a/131100/price/prices-20250301.csv +++ b/131100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1634,24,2,1.49,229079533,139667,465.96,1593,1679,1593,2090,1127,1610,1640.18,0.00,0,9663,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,458,-2.79,0.79,12,0.50,-586.00,2069.00,2080,20240612,-21.44,1220,20250109,33.93,1734,-5.77,20250304,1220,33.93,20250109,2080,-21.44,20240612,1220,33.93,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,150813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1641,31,2,1.93,223510503,136253,454.57,1593,1679,1593,2090,1127,1610,1640.41,0.00,0,10240,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,460,-2.80,0.79,12,0.49,-586.00,2069.00,2080,20240612,-21.11,1220,20250109,34.51,1734,-5.36,20250304,1220,34.51,20250109,2080,-21.11,20240612,1220,34.51,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,140810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1652,42,2,2.61,215637275,131469,438.61,1593,1679,1593,2090,1127,1610,1640.21,0.00,0,10170,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,463,-2.82,0.80,12,0.47,-586.00,2069.00,2080,20240612,-20.58,1220,20250109,35.41,1734,-4.73,20250304,1220,35.41,20250109,2080,-20.58,20240612,1220,35.41,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,130811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1658,48,2,2.98,191664418,116934,390.12,1593,1679,1593,2090,1127,1610,1639.08,0.00,0,9279,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,465,-2.83,0.80,12,0.42,-586.00,2069.00,2080,20240612,-20.29,1220,20250109,35.90,1734,-4.38,20250304,1220,35.90,20250109,2080,-20.29,20240612,1220,35.90,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,120811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1642,32,2,1.99,159049575,97076,323.87,1593,1679,1593,2090,1127,1610,1638.40,0.00,0,9254,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,461,-2.80,0.79,12,0.35,-586.00,2069.00,2080,20240612,-21.06,1220,20250109,34.59,1734,-5.31,20250304,1220,34.59,20250109,2080,-21.06,20240612,1220,34.59,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,110810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1664,54,2,3.35,142320909,86942,290.06,1593,1679,1593,2090,1127,1610,1636.96,0.00,0,9385,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,467,-2.84,0.80,12,0.31,-586.00,2069.00,2080,20240612,-20.00,1220,20250109,36.39,1734,-4.04,20250304,1220,36.39,20250109,2080,-20.00,20240612,1220,36.39,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,100807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1638,28,2,1.74,70084447,43376,144.71,1593,1661,1593,2090,1127,1610,1615.74,0.00,0,2554,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,459,-2.80,0.79,12,0.15,-586.00,2069.00,2080,20240612,-21.25,1220,20250109,34.26,1734,-5.54,20250304,1220,34.26,20250109,2080,-21.25,20240612,1220,34.26,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N +20250307,090813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1626,16,2,0.99,4947204,3054,10.19,1593,1661,1593,2090,1127,1610,1619.91,0.00,0,419,1634,1621,1602,1589,1570,1628,1596,140,480,500,1120,1,1,28048252,456,-2.77,0.79,12,0.01,-586.00,2069.00,2080,20240612,-21.83,1220,20250109,33.28,1734,-6.23,20250304,1220,33.28,20250109,2080,-21.83,20240612,1220,33.28,20250109,0.01,N,131100,500,140 억,,0,N,N,0,N,00,N 20250306,160806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,10,2,0.62,48072265,29974,56.95,1601,1615,1583,2080,1120,1600,1603.80,0.00,0,-2074,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.11,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N 20250306,150804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1605,5,2,0.31,43518492,27136,51.56,1601,1615,1583,2080,1120,1600,1603.72,0.00,0,-2164,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,450,-2.74,0.78,12,0.10,-586.00,2069.00,2080,20240612,-22.84,1220,20250109,31.56,1734,-7.44,20250304,1220,31.56,20250109,2080,-22.84,20240612,1220,31.56,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N 20250306,140804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,10,2,0.62,37594939,23459,44.57,1601,1615,1583,2080,1120,1600,1602.58,0.00,0,-2256,1722,1661,1593,1532,1464,1627,1498,140,480,500,1120,1,1,28048252,452,-2.75,0.78,12,0.08,-586.00,2069.00,2080,20240612,-22.60,1220,20250109,31.97,1734,-7.15,20250304,1220,31.97,20250109,2080,-22.60,20240612,1220,31.97,20250109,0.06,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250301.csv b/131180/price/prices-20250301.csv index 23396dbfcd29..273a60867f0e 100644 --- a/131180/price/prices-20250301.csv +++ b/131180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,-20,5,-2.18,52439988,58660,163.75,896,913,885,1190,642,916,893.97,15.22,0,-456,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,263,38.96,0.44,12,0.20,23.00,2046.00,1219,20240223,-26.50,750,20240805,19.47,942,-4.88,20250227,820,9.27,20250102,1133,-20.92,20240318,750,19.47,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,-22,5,-2.40,50328829,56297,157.16,896,913,885,1190,642,916,893.99,15.22,0,-464,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,262,38.87,0.44,12,0.19,23.00,2046.00,1219,20240223,-26.66,750,20240805,19.20,942,-5.10,20250227,820,9.02,20250102,1133,-21.09,20240318,750,19.20,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,-18,5,-1.97,49707000,55598,155.21,896,913,888,1190,642,916,894.04,15.22,0,-466,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,264,39.04,0.44,12,0.19,23.00,2046.00,1219,20240223,-26.33,750,20240805,19.73,942,-4.67,20250227,820,9.51,20250102,1133,-20.74,20240318,750,19.73,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,-15,5,-1.64,49675557,55563,155.11,896,913,888,1190,642,916,894.04,15.22,0,-443,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,264,39.17,0.44,12,0.19,23.00,2046.00,1219,20240223,-26.09,750,20240805,20.13,942,-4.35,20250227,820,9.88,20250102,1133,-20.48,20240318,750,20.13,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,-15,5,-1.64,49675557,55563,155.11,896,913,888,1190,642,916,894.04,15.22,0,-443,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,264,39.17,0.44,12,0.19,23.00,2046.00,1219,20240223,-26.09,750,20240805,20.13,942,-4.35,20250227,820,9.88,20250102,1133,-20.48,20240318,750,20.13,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,-13,5,-1.42,45677728,51087,142.61,896,913,888,1190,642,916,894.12,15.22,0,-121,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,265,39.26,0.44,12,0.17,23.00,2046.00,1219,20240223,-25.92,750,20240805,20.40,942,-4.14,20250227,820,10.12,20250102,1133,-20.30,20240318,750,20.40,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,100807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,-21,5,-2.29,6807617,7596,21.20,896,913,894,1190,642,916,896.21,15.22,0,-50,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,263,38.91,0.44,12,0.03,23.00,2046.00,1219,20240223,-26.58,750,20240805,19.33,942,-4.99,20250227,820,9.15,20250102,1133,-21.01,20240318,750,19.33,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N +20250307,090813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-4,5,-0.44,5850913,6530,18.23,896,913,896,1190,642,916,896.01,15.22,0,0,928,922,914,908,900,925,911,29,274,100,620,1,1,29350000,268,39.65,0.45,12,0.02,23.00,2046.00,1219,20240223,-25.18,750,20240805,21.60,942,-3.18,20250227,820,11.22,20250102,1133,-19.51,20240318,750,21.60,20240805,0.49,N,131180,100,29 억,,4466155,N,N,0,N,00,N 20250306,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,13,2,1.44,29981208,32821,225.57,909,920,906,1173,633,903,912.26,15.21,0,797,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,269,39.83,0.45,12,0.11,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1135,-19.30,20240306,750,22.13,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N 20250306,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,13,2,1.44,16485780,18088,124.32,909,920,906,1173,633,903,911.42,15.21,0,809,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,269,39.83,0.45,12,0.06,23.00,2046.00,1219,20240223,-24.86,750,20240805,22.13,942,-2.76,20250227,820,11.71,20250102,1135,-19.30,20240306,750,22.13,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N 20250306,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,9,2,1.00,10821838,11894,81.75,909,912,906,1173,633,903,909.86,15.21,0,197,913,908,898,893,883,910,895,29,270,100,610,1,1,29350000,268,39.65,0.45,12,0.04,23.00,2046.00,1219,20240223,-25.18,750,20240805,21.60,942,-3.18,20250227,820,11.22,20250102,1135,-19.65,20240306,750,21.60,20240805,0.49,N,131180,100,29 억,,4465358,N,N,0,N,00,N diff --git a/131220/price/prices-20250301.csv b/131220/price/prices-20250301.csv index 8d70458f77c3..2af59a9eb1bb 100644 --- a/131220/price/prices-20250301.csv +++ b/131220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-40,5,-0.89,31425192,7119,34.65,4470,4470,4385,5810,3130,4470,4414.27,1.10,0,-645,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,330,8.59,0.80,12,0.10,516.00,5569.00,7520,20240820,-41.09,4115,20241209,7.65,4840,-8.47,20250123,4385,1.03,20250307,7520,-41.09,20240820,4115,7.65,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,150813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-40,5,-0.89,29577882,6702,32.62,4470,4470,4385,5810,3130,4470,4413.29,1.10,0,-563,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,330,8.59,0.80,12,0.09,516.00,5569.00,7520,20240820,-41.09,4115,20241209,7.65,4840,-8.47,20250123,4385,1.03,20250307,7520,-41.09,20240820,4115,7.65,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,140810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-75,5,-1.68,20538190,4647,22.62,4470,4470,4390,5810,3130,4470,4419.67,1.10,0,0,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,328,8.52,0.79,12,0.06,516.00,5569.00,7520,20240820,-41.56,4115,20241209,6.80,4840,-9.19,20250123,4390,0.11,20250307,7520,-41.56,20240820,4115,6.80,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,130812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-70,5,-1.57,19464400,4403,21.43,4470,4470,4390,5810,3130,4470,4420.71,1.10,0,71,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,328,8.53,0.79,12,0.06,516.00,5569.00,7520,20240820,-41.49,4115,20241209,6.93,4840,-9.09,20250123,4390,0.23,20250307,7520,-41.49,20240820,4115,6.93,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,120812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-70,5,-1.57,19196220,4342,21.14,4470,4470,4390,5810,3130,4470,4421.05,1.10,0,82,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,328,8.53,0.79,12,0.06,516.00,5569.00,7520,20240820,-41.49,4115,20241209,6.93,4840,-9.09,20250123,4390,0.23,20250307,7520,-41.49,20240820,4115,6.93,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,110810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-60,5,-1.34,10970005,2473,12.04,4470,4470,4410,5810,3130,4470,4435.91,1.10,0,76,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,329,8.55,0.79,12,0.03,516.00,5569.00,7520,20240820,-41.36,4115,20241209,7.17,4840,-8.88,20250123,4390,0.46,20250131,7520,-41.36,20240820,4115,7.17,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,100808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-50,5,-1.12,7774255,1751,8.52,4470,4470,4420,5810,3130,4470,4439.89,1.10,0,30,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,329,8.57,0.79,12,0.02,516.00,5569.00,7520,20240820,-41.22,4115,20241209,7.41,4840,-8.68,20250123,4390,0.68,20250131,7520,-41.22,20240820,4115,7.41,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N +20250307,090813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,-15,5,-0.34,1322925,296,1.44,4470,4470,4455,5810,3130,4470,4469.34,1.10,0,-23,4623,4546,4473,4396,4323,4510,4360,37,1340,500,3030,5,1,7454490,332,8.63,0.80,12,0.00,516.00,5569.00,7520,20240820,-40.76,4115,20241209,8.26,4840,-7.95,20250123,4390,1.48,20250131,7520,-40.76,20240820,4115,8.26,20241209,1.78,N,131220,500,37 억,,81935,N,N,0,N,00,N 20250306,160807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-50,5,-1.11,92141765,20342,151.55,4520,4550,4400,5870,3165,4520,4529.63,1.02,0,229,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,333,8.66,0.80,12,0.27,516.00,5569.00,7520,20240820,-40.56,4115,20241209,8.63,4840,-7.64,20250123,4390,1.82,20250131,7520,-40.56,20240820,4115,8.63,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N 20250306,150805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-70,5,-1.55,87350760,19268,143.54,4520,4550,4400,5870,3165,4520,4533.46,1.02,0,-755,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.62,0.80,12,0.26,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N 20250306,140805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-70,5,-1.55,85872345,18936,141.07,4520,4550,4400,5870,3165,4520,4534.87,1.02,0,-743,4606,4562,4476,4432,4346,4585,4455,37,1350,500,3070,5,1,7454490,332,8.62,0.80,12,0.25,516.00,5569.00,7520,20240820,-40.82,4115,20241209,8.14,4840,-8.06,20250123,4390,1.37,20250131,7520,-40.82,20240820,4115,8.14,20241209,1.78,N,131220,500,37 억,,75706,N,N,0,N,00,N diff --git a/131290/price/prices-20250301.csv b/131290/price/prices-20250301.csv index d76d82c20d79..91c5b62df1dc 100644 --- a/131290/price/prices-20250301.csv +++ b/131290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160809,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44250,1300,2,3.03,2951396025,67542,98.40,42000,44300,41850,55800,30100,42950,43697.18,7.73,0,7260,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4895,4022.73,1.62,12,0.61,11.00,27365.00,87800,20240503,-49.60,35000,20241209,26.43,51200,-13.57,20250220,39850,11.04,20250203,87800,-49.60,20240503,35000,26.43,20241209,1.38,N,131290,500,55 억,,854898,N,N,177,N,00,N +20250307,150813,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44000,1050,2,2.44,2811677525,64377,93.79,42000,44250,41850,55800,30100,42950,43675.19,7.73,0,7808,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4867,4000.00,1.61,12,0.58,11.00,27365.00,87800,20240503,-49.89,35000,20241209,25.71,51200,-14.06,20250220,39850,10.41,20250203,87800,-49.89,20240503,35000,25.71,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,140811,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43750,800,2,1.86,2354530450,53962,78.62,42000,44250,41850,55800,30100,42950,43633.12,7.73,0,10721,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4839,3977.27,1.60,12,0.49,11.00,27365.00,87800,20240503,-50.17,35000,20241209,25.00,51200,-14.55,20250220,39850,9.79,20250203,87800,-50.17,20240503,35000,25.00,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,130812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43600,650,2,1.51,1999345350,45869,66.83,42000,44250,41850,55800,30100,42950,43588.16,7.73,0,12040,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4823,3963.64,1.59,12,0.41,11.00,27365.00,87800,20240503,-50.34,35000,20241209,24.57,51200,-14.84,20250220,39850,9.41,20250203,87800,-50.34,20240503,35000,24.57,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,120812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43500,550,2,1.28,1694494000,38866,56.62,42000,44250,41850,55800,30100,42950,43598.36,7.73,0,12792,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4812,3954.55,1.59,12,0.35,11.00,27365.00,87800,20240503,-50.46,35000,20241209,24.29,51200,-15.04,20250220,39850,9.16,20250203,87800,-50.46,20240503,35000,24.29,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,110811,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43600,650,2,1.51,1450737700,33276,48.48,42000,44250,41850,55800,30100,42950,43597.12,7.73,0,13768,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4823,3963.64,1.59,12,0.30,11.00,27365.00,87800,20240503,-50.34,35000,20241209,24.57,51200,-14.84,20250220,39850,9.41,20250203,87800,-50.34,20240503,35000,24.57,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,100808,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43950,1000,2,2.33,1091243350,25063,36.51,42000,44250,41850,55800,30100,42950,43540.01,7.73,0,13357,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4861,3995.45,1.61,12,0.23,11.00,27365.00,87800,20240503,-49.94,35000,20241209,25.57,51200,-14.16,20250220,39850,10.29,20250203,87800,-49.94,20240503,35000,25.57,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N +20250307,090814,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42600,-350,5,-0.81,73692200,1751,2.55,42000,42750,41850,55800,30100,42950,42085.78,7.73,0,463,47483,45216,43733,41466,39983,44475,40725,55,12850,500,30920,50,1,11061429,4712,3872.73,1.56,12,0.02,11.00,27365.00,87800,20240503,-51.48,35000,20241209,21.71,51200,-16.80,20250220,39850,6.90,20250203,87800,-51.48,20240503,35000,21.71,20241209,1.38,N,131290,500,55 억,,854898,N,N,5900,N,00,N 20250306,160807,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42950,-2250,5,-4.98,2940708050,68359,169.29,46000,46000,42250,58700,31650,45200,43018.60,7.90,0,-18342,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4751,3904.55,1.57,12,0.62,11.00,27365.00,87800,20240503,-51.08,35000,20241209,22.71,51200,-16.11,20250220,39850,7.78,20250203,87800,-51.08,20240503,35000,22.71,20241209,1.43,N,131290,500,55 억,,873635,N,N,5894,N,00,N 20250306,150805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42550,-2650,5,-5.86,2601350150,60452,149.71,46000,46000,42250,58700,31650,45200,43031.66,7.90,0,-16460,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4707,3868.18,1.55,12,0.55,11.00,27365.00,87800,20240503,-51.54,35000,20241209,21.57,51200,-16.89,20250220,39850,6.78,20250203,87800,-51.54,20240503,35000,21.57,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N 20250306,140805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42300,-2900,5,-6.42,2184680350,50647,125.43,46000,46000,42250,58700,31650,45200,43135.43,7.90,0,-19125,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4679,3845.45,1.55,12,0.46,11.00,27365.00,87800,20240503,-51.82,35000,20241209,20.86,51200,-17.38,20250220,39850,6.15,20250203,87800,-51.82,20240503,35000,20.86,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N diff --git a/131370/price/prices-20250301.csv b/131370/price/prices-20250301.csv index 4315dee2105b..91b5de479121 100644 --- a/131370/price/prices-20250301.csv +++ b/131370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-25,5,-0.87,177273600,61803,113.78,2855,2900,2850,3740,2020,2880,2868.51,18.23,0,-2797,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1521,20.99,1.60,12,0.12,136.00,1789.00,5060,20240226,-43.58,2500,20241210,14.20,3315,-13.88,20250211,2635,8.35,20250102,4480,-36.27,20240307,2500,14.20,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,150814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-25,5,-0.87,157226505,54780,100.85,2855,2900,2850,3740,2020,2880,2870.14,18.23,0,-3767,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1521,20.99,1.60,12,0.10,136.00,1789.00,5060,20240226,-43.58,2500,20241210,14.20,3315,-13.88,20250211,2635,8.35,20250102,4480,-36.27,20240307,2500,14.20,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,140811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2875,-5,5,-0.17,129833510,45196,83.21,2855,2900,2855,3740,2020,2880,2872.68,18.23,0,-2099,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1531,21.14,1.61,12,0.08,136.00,1789.00,5060,20240226,-43.18,2500,20241210,15.00,3315,-13.27,20250211,2635,9.11,20250102,4480,-35.83,20240307,2500,15.00,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,130813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,0,3,0.00,106502925,37045,68.20,2855,2900,2855,3740,2020,2880,2874.96,18.23,0,-382,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1534,21.18,1.61,12,0.07,136.00,1789.00,5060,20240226,-43.08,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4480,-35.71,20240307,2500,15.20,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,120812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-10,5,-0.35,97871565,34038,62.66,2855,2900,2855,3740,2020,2880,2875.36,18.23,0,126,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1529,21.10,1.60,12,0.06,136.00,1789.00,5060,20240226,-43.28,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4480,-35.94,20240307,2500,14.80,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,110811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,10,2,0.35,56910245,19811,36.47,2855,2900,2855,3740,2020,2880,2872.66,18.23,0,3345,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1539,21.25,1.62,12,0.04,136.00,1789.00,5060,20240226,-42.89,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4480,-35.49,20240307,2500,15.60,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,100808,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,10,2,0.35,39175295,13664,25.16,2855,2895,2855,3740,2020,2880,2867.04,18.23,0,2531,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1539,21.25,1.62,12,0.03,136.00,1789.00,5060,20240226,-42.89,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4480,-35.49,20240307,2500,15.60,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N +20250307,090814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-10,5,-0.35,15337635,5369,9.88,2855,2875,2855,3740,2020,2880,2856.70,18.23,0,1034,2926,2902,2891,2867,2856,2897,2862,53,860,100,1840,5,1,53267083,1529,21.10,1.60,12,0.01,136.00,1789.00,5060,20240226,-43.28,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4480,-35.94,20240307,2500,14.80,20241210,3.96,N,131370,100,53 억,,9710655,N,N,0,N,00,N 20250306,160807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,-40,5,-1.37,154810345,53489,59.62,2915,2915,2880,3795,2045,2920,2894.29,18.26,0,-17671,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1534,21.18,1.61,12,0.10,136.00,1789.00,5060,20240226,-43.08,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4660,-38.20,20240306,2500,15.20,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N 20250306,150806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,-30,5,-1.03,138670815,47885,53.38,2915,2915,2880,3795,2045,2920,2895.91,18.26,0,-17462,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1539,21.25,1.62,12,0.09,136.00,1789.00,5060,20240226,-42.89,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4660,-37.98,20240306,2500,15.60,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N 20250306,140805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2910,-10,5,-0.34,106106598,36652,40.85,2915,2915,2880,3795,2045,2920,2894.97,18.26,0,-11029,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1550,21.40,1.63,12,0.07,136.00,1789.00,5060,20240226,-42.49,2500,20241210,16.40,3315,-12.22,20250211,2635,10.44,20250102,4660,-37.55,20240306,2500,16.40,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N diff --git a/131400/price/prices-20250301.csv b/131400/price/prices-20250301.csv index aaec0cbb70fd..8ce4d3ddeb17 100644 --- a/131400/price/prices-20250301.csv +++ b/131400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-16,5,-0.84,343663927,181672,52.57,1896,1919,1869,2460,1328,1896,1891.69,1.24,0,21496,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1120,67.14,0.92,12,0.30,28.00,2035.00,3405,20240315,-44.79,1650,20240805,13.94,2285,-17.72,20250225,1742,7.92,20250203,3405,-44.79,20240315,1650,13.94,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-7,5,-0.37,323285395,170849,49.44,1896,1919,1869,2460,1328,1896,1892.22,1.24,0,21428,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1126,67.46,0.93,12,0.29,28.00,2035.00,3405,20240315,-44.52,1650,20240805,14.48,2285,-17.33,20250225,1742,8.44,20250203,3405,-44.52,20240315,1650,14.48,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-3,5,-0.16,294266310,155516,45.00,1896,1919,1869,2460,1328,1896,1892.18,1.24,0,26802,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1128,67.61,0.93,12,0.26,28.00,2035.00,3405,20240315,-44.41,1650,20240805,14.73,2285,-17.16,20250225,1742,8.67,20250203,3405,-44.41,20240315,1650,14.73,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-3,5,-0.16,224446188,118846,34.39,1896,1919,1869,2460,1328,1896,1888.52,1.24,0,23357,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1128,67.61,0.93,12,0.20,28.00,2035.00,3405,20240315,-44.41,1650,20240805,14.73,2285,-17.16,20250225,1742,8.67,20250203,3405,-44.41,20240315,1650,14.73,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,-13,5,-0.69,177074856,93674,27.11,1896,1919,1869,2460,1328,1896,1890.31,1.24,0,13931,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1122,67.25,0.93,12,0.16,28.00,2035.00,3405,20240315,-44.70,1650,20240805,14.12,2285,-17.59,20250225,1742,8.09,20250203,3405,-44.70,20240315,1650,14.12,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,2,2,0.11,128225045,67733,19.60,1896,1919,1869,2460,1328,1896,1893.08,1.24,0,13707,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1131,67.79,0.93,12,0.11,28.00,2035.00,3405,20240315,-44.26,1650,20240805,15.03,2285,-16.94,20250225,1742,8.96,20250203,3405,-44.26,20240315,1650,15.03,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,100808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,2,2,0.11,86786202,45870,13.27,1896,1919,1869,2460,1328,1896,1891.97,1.24,0,-2237,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1131,67.79,0.93,12,0.08,28.00,2035.00,3405,20240315,-44.26,1650,20240805,15.03,2285,-16.94,20250225,1742,8.96,20250203,3405,-44.26,20240315,1650,15.03,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N +20250307,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,11,2,0.58,25171935,13361,3.87,1896,1919,1869,2460,1328,1896,1883.60,1.24,0,-704,2025,1960,1925,1860,1825,1943,1843,298,564,500,1360,1,1,59589882,1136,68.11,0.94,12,0.02,28.00,2035.00,3405,20240315,-43.99,1650,20240805,15.58,2285,-16.54,20250225,1742,9.47,20250203,3405,-43.99,20240315,1650,15.58,20240805,1.12,N,131400,500,297 억,,737844,N,N,0,N,00,N 20250306,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1896,-52,5,-2.67,657634180,344452,155.05,1950,1990,1890,2530,1364,1948,1909.24,1.41,0,-100408,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1130,67.71,0.93,12,0.58,28.00,2035.00,3405,20240315,-44.32,1650,20240805,14.91,2285,-17.02,20250225,1742,8.84,20250203,3405,-44.32,20240315,1650,14.91,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N 20250306,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1894,-54,5,-2.77,626914344,328248,147.76,1950,1990,1890,2530,1364,1948,1909.88,1.41,0,-94920,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1129,67.64,0.93,12,0.55,28.00,2035.00,3405,20240315,-44.38,1650,20240805,14.79,2285,-17.11,20250225,1742,8.73,20250203,3405,-44.38,20240315,1650,14.79,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N 20250306,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-55,5,-2.82,537296488,280997,126.49,1950,1990,1890,2530,1364,1948,1912.11,1.41,0,-84643,1994,1970,1946,1922,1898,1983,1935,298,582,500,1400,1,1,59589882,1128,67.61,0.93,12,0.47,28.00,2035.00,3405,20240315,-44.41,1650,20240805,14.73,2285,-17.16,20250225,1742,8.67,20250203,3405,-44.41,20240315,1650,14.73,20240805,1.16,N,131400,500,297 억,,837943,N,N,0,N,00,N diff --git a/131760/price/prices-20250301.csv b/131760/price/prices-20250301.csv index ca66d449c010..abe5b7c53191 100644 --- a/131760/price/prices-20250301.csv +++ b/131760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1011,-39,5,-3.71,699451224,687125,26.39,1030,1043,1007,1365,735,1050,1017.94,2.00,0,-53575,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,439,-5.78,1.43,12,1.58,-175.00,709.00,1530,20250116,-33.92,637,20241209,58.71,1530,-33.92,20250116,938,7.78,20250203,1530,-33.92,20250116,637,58.71,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,150814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,-36,5,-3.43,612728558,601294,23.09,1030,1043,1007,1365,735,1050,1019.02,2.00,0,-52695,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,440,-5.79,1.43,12,1.38,-175.00,709.00,1530,20250116,-33.73,637,20241209,59.18,1530,-33.73,20250116,938,8.10,20250203,1530,-33.73,20250116,637,59.18,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-38,5,-3.62,564312336,553493,21.26,1030,1043,1007,1365,735,1050,1019.55,2.00,0,-46214,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,440,-5.78,1.43,12,1.27,-175.00,709.00,1530,20250116,-33.86,637,20241209,58.87,1530,-33.86,20250116,938,7.89,20250203,1530,-33.86,20250116,637,58.87,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,130813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,-34,5,-3.24,486662849,476899,18.31,1030,1043,1007,1365,735,1050,1020.47,2.00,0,-15194,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,441,-5.81,1.43,12,1.10,-175.00,709.00,1530,20250116,-33.59,637,20241209,59.50,1530,-33.59,20250116,938,8.32,20250203,1530,-33.59,20250116,637,59.50,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,120813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1011,-39,5,-3.71,449613395,440368,16.91,1030,1043,1007,1365,735,1050,1020.99,2.00,0,-4452,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,439,-5.78,1.43,12,1.01,-175.00,709.00,1530,20250116,-33.92,637,20241209,58.71,1530,-33.92,20250116,938,7.78,20250203,1530,-33.92,20250116,637,58.71,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,110811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1022,-28,5,-2.67,360576910,352634,13.54,1030,1043,1007,1365,735,1050,1022.52,2.00,0,12864,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,444,-5.84,1.44,12,0.81,-175.00,709.00,1530,20250116,-33.20,637,20241209,60.44,1530,-33.20,20250116,938,8.96,20250203,1530,-33.20,20250116,637,60.44,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1022,-28,5,-2.67,273206929,266799,10.25,1030,1043,1007,1365,735,1050,1024.02,2.00,0,15369,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,444,-5.84,1.44,12,0.61,-175.00,709.00,1530,20250116,-33.20,637,20241209,60.44,1530,-33.20,20250116,938,8.96,20250203,1530,-33.20,20250116,637,60.44,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N +20250307,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1039,-11,5,-1.05,69723274,67862,2.61,1030,1039,1007,1365,735,1050,1027.43,2.00,0,-832,1168,1108,1055,995,942,1139,1026,218,315,500,750,1,1,43431583,451,-5.94,1.47,12,0.16,-175.00,709.00,1530,20250116,-32.09,637,20241209,63.11,1530,-32.09,20250116,938,10.77,20250203,1530,-32.09,20250116,637,63.11,20241209,0.14,N,131760,500,218 억,,868069,N,N,0,N,00,N 20250306,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,31,2,3.04,2757367281,2600871,413.86,1017,1115,1002,1324,714,1019,1060.18,2.13,0,-134610,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,456,-6.00,1.48,12,5.99,-175.00,709.00,1530,20250116,-31.37,637,20241209,64.84,1530,-31.37,20250116,938,11.94,20250203,1530,-31.37,20250116,637,64.84,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N 20250306,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,29,2,2.85,2727022256,2571979,409.26,1017,1115,1002,1324,714,1019,1060.28,2.13,0,-130868,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,455,-5.99,1.48,12,5.92,-175.00,709.00,1530,20250116,-31.50,637,20241209,64.52,1530,-31.50,20250116,938,11.73,20250203,1530,-31.50,20250116,637,64.52,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N 20250306,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,16,2,1.57,2495289171,2350433,374.01,1017,1115,1002,1324,714,1019,1061.63,2.13,0,-166716,1095,1057,1031,993,967,1044,980,218,305,500,730,1,1,43431583,450,-5.91,1.46,12,5.41,-175.00,709.00,1530,20250116,-32.35,637,20241209,62.48,1530,-32.35,20250116,938,10.34,20250203,1530,-32.35,20250116,637,62.48,20241209,0.14,N,131760,500,218 억,,924167,N,N,0,N,00,N diff --git a/131970/price/prices-20250301.csv b/131970/price/prices-20250301.csv index 71b42e599318..7f26abeb0afc 100644 --- a/131970/price/prices-20250301.csv +++ b/131970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160810,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,-200,5,-0.70,4043270975,141473,61.25,28150,29350,28150,37350,20150,28750,28579.99,4.75,0,17656,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5518,10.06,1.36,12,0.73,2839.00,20922.00,53300,20240405,-46.44,22750,20241206,25.49,38350,-25.55,20250210,24200,17.98,20250102,53300,-46.44,20240405,22750,25.49,20241206,3.41,N,131970,500,96 억,,918969,N,N,366,N,00,N +20250307,150814,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28500,-250,5,-0.87,3790721725,132616,57.42,28150,29350,28150,37350,20150,28750,28584.11,4.75,0,16769,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5508,10.04,1.36,12,0.69,2839.00,20922.00,53300,20240405,-46.53,22750,20241206,25.27,38350,-25.68,20250210,24200,17.77,20250102,53300,-46.53,20240405,22750,25.27,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,140812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28400,-350,5,-1.22,3029345825,105802,45.81,28150,29350,28150,37350,20150,28750,28632.14,4.75,0,6885,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5489,10.00,1.36,12,0.55,2839.00,20922.00,53300,20240405,-46.72,22750,20241206,24.84,38350,-25.95,20250210,24200,17.36,20250102,53300,-46.72,20240405,22750,24.84,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,130813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28800,50,2,0.17,2252252225,78520,34.00,28150,29350,28150,37350,20150,28750,28683.74,4.75,0,6186,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5566,10.14,1.38,12,0.41,2839.00,20922.00,53300,20240405,-45.97,22750,20241206,26.59,38350,-24.90,20250210,24200,19.01,20250102,53300,-45.97,20240405,22750,26.59,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,120813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,-200,5,-0.70,1826394825,63559,27.52,28150,29350,28150,37350,20150,28750,28735.41,4.75,0,2194,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5518,10.06,1.36,12,0.33,2839.00,20922.00,53300,20240405,-46.44,22750,20241206,25.49,38350,-25.55,20250210,24200,17.98,20250102,53300,-46.44,20240405,22750,25.49,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,110812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29000,250,2,0.87,1470125675,51142,22.14,28150,29350,28150,37350,20150,28750,28745.95,4.75,0,3745,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5605,10.21,1.39,12,0.26,2839.00,20922.00,53300,20240405,-45.59,22750,20241206,27.47,38350,-24.38,20250210,24200,19.83,20250102,53300,-45.59,20240405,22750,27.47,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,100809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28900,150,2,0.52,1016364825,35547,15.39,28150,29150,28150,37350,20150,28750,28591.83,4.75,0,2188,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5586,10.18,1.38,12,0.18,2839.00,20922.00,53300,20240405,-45.78,22750,20241206,27.03,38350,-24.64,20250210,24200,19.42,20250102,53300,-45.78,20240405,22750,27.03,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N +20250307,090815,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28350,-400,5,-1.39,361950075,12796,5.54,28150,28600,28150,37350,20150,28750,28283.67,4.75,0,571,31283,30016,29333,28066,27383,29675,27725,97,8600,500,21270,50,1,19327238,5479,9.99,1.36,12,0.07,2839.00,20922.00,53300,20240405,-46.81,22750,20241206,24.62,38350,-26.08,20250210,24200,17.15,20250102,53300,-46.81,20240405,22750,24.62,20241206,3.41,N,131970,500,96 억,,918969,N,N,4912,N,00,N 20250306,160808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28750,-1450,5,-4.80,6702715550,229422,210.88,30500,30600,28650,39250,21150,30200,29215.79,4.85,0,-13954,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5557,10.13,1.37,12,1.19,2839.00,20922.00,53300,20240405,-46.06,22750,20241206,26.37,38350,-25.03,20250210,24200,18.80,20250102,53300,-46.06,20240405,22750,26.37,20241206,3.47,N,131970,500,96 억,,937015,N,N,4896,N,00,N 20250306,150806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28700,-1500,5,-4.97,6343035625,216902,199.37,30500,30600,28650,39250,21150,30200,29243.79,4.85,0,-15326,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5547,10.11,1.37,12,1.12,2839.00,20922.00,53300,20240405,-46.15,22750,20241206,26.15,38350,-25.16,20250210,24200,18.60,20250102,53300,-46.15,20240405,22750,26.15,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N 20250306,140806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28950,-1250,5,-4.14,4536626650,154142,141.68,30500,30600,28900,39250,21150,30200,29431.48,4.85,0,-26704,31400,30800,30300,29700,29200,31100,30000,97,9050,500,22340,50,1,19327238,5595,10.20,1.38,12,0.80,2839.00,20922.00,53300,20240405,-45.68,22750,20241206,27.25,38350,-24.51,20250210,24200,19.63,20250102,53300,-45.68,20240405,22750,27.25,20241206,3.47,N,131970,500,96 억,,937015,N,N,1767,N,00,N diff --git a/133750/price/prices-20250301.csv b/133750/price/prices-20250301.csv index 448d321fc96b..46f9af729d97 100644 --- a/133750/price/prices-20250301.csv +++ b/133750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-30,5,-1.35,236811950,108403,377.88,2210,2235,2140,2875,1555,2215,2184.55,1.71,0,-13558,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,511,-15.95,0.82,12,0.46,-137.00,2659.00,3555,20240305,-38.54,1647,20240805,32.67,2265,-3.53,20250120,1971,10.86,20250203,3260,-32.98,20240319,1647,32.67,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-60,5,-2.71,226218305,103540,360.93,2210,2235,2140,2875,1555,2215,2184.84,1.71,0,-11901,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,504,-15.73,0.81,12,0.44,-137.00,2659.00,3555,20240305,-39.38,1647,20240805,30.84,2265,-4.86,20250120,1971,9.34,20250203,3260,-33.90,20240319,1647,30.84,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,140812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-55,5,-2.48,166516090,75830,264.34,2210,2235,2160,2875,1555,2215,2195.91,1.71,0,-8888,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,506,-15.77,0.81,12,0.32,-137.00,2659.00,3555,20240305,-39.24,1647,20240805,31.15,2265,-4.64,20250120,1971,9.59,20250203,3260,-33.74,20240319,1647,31.15,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,130814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-25,5,-1.13,85472258,38800,135.25,2210,2235,2175,2875,1555,2215,2202.89,1.71,0,-2917,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,513,-15.99,0.82,12,0.17,-137.00,2659.00,3555,20240305,-38.40,1647,20240805,32.97,2265,-3.31,20250120,1971,11.11,20250203,3260,-32.82,20240319,1647,32.97,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,120813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-5,5,-0.23,43636878,19705,68.69,2210,2235,2200,2875,1555,2215,2214.51,1.71,0,-2379,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,517,-16.13,0.83,12,0.08,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3260,-32.21,20240319,1647,34.18,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,110812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,5,2,0.23,39939973,18033,62.86,2210,2235,2200,2875,1555,2215,2214.83,1.71,0,-2367,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,520,-16.20,0.83,12,0.08,-137.00,2659.00,3555,20240305,-37.55,1647,20240805,34.79,2265,-1.99,20250120,1971,12.63,20250203,3260,-31.90,20240319,1647,34.79,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,100809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,15,2,0.68,39182398,17691,61.67,2210,2235,2200,2875,1555,2215,2214.82,1.71,0,-2387,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,522,-16.28,0.84,12,0.08,-137.00,2659.00,3555,20240305,-37.27,1647,20240805,35.40,2265,-1.55,20250120,1971,13.14,20250203,3260,-31.60,20240319,1647,35.40,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N +20250307,090815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,14448825,6564,22.88,2210,2210,2200,2875,1555,2215,2201.22,1.71,0,-489,2258,2236,2218,2196,2178,2227,2187,117,660,500,1410,5,1,23407077,515,-16.06,0.83,12,0.03,-137.00,2659.00,3555,20240305,-38.12,1647,20240805,33.58,2265,-2.87,20250120,1971,11.62,20250203,3260,-32.52,20240319,1647,33.58,20240805,3.98,N,133750,500,117 억,,401275,N,N,0,N,00,N 20250306,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,61706240,27905,37.69,2235,2240,2200,2905,1565,2235,2211.30,1.77,0,-12540,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,518,-16.17,0.83,12,0.12,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2265,-2.21,20250120,1971,12.38,20250203,3320,-33.28,20240306,1647,34.49,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N 20250306,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,51836060,23429,31.64,2235,2240,2200,2905,1565,2235,2212.47,1.77,0,-11820,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,518,-16.17,0.83,12,0.10,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2265,-2.21,20250120,1971,12.38,20250203,3320,-33.28,20240306,1647,34.49,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N 20250306,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-25,5,-1.12,38573915,17424,23.53,2235,2240,2200,2905,1565,2235,2213.84,1.77,0,-8265,2301,2267,2206,2172,2111,2285,2190,117,670,500,1430,5,1,23407077,517,-16.13,0.83,12,0.07,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3320,-33.43,20240306,1647,34.18,20240805,4.02,N,133750,500,117 억,,413211,N,N,0,N,00,N diff --git a/133820/price/prices-20250301.csv b/133820/price/prices-20250301.csv index ca22b49a8826..b594938d3eb8 100644 --- a/133820/price/prices-20250301.csv +++ b/133820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1130,-10,5,-0.88,105394600,92989,98.97,1140,1149,1100,1482,798,1140,1133.41,1.03,0,-2609,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,348,-1.96,0.55,12,0.30,-576.00,2043.00,1557,20240318,-27.42,801,20240909,41.07,1300,-13.08,20250218,897,25.98,20250106,1557,-27.42,20240318,801,41.07,20240909,0.00,N,133820,500,166 억,,317017,N,N,1,N,00,N +20250307,150815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1145,5,2,0.44,100775701,88903,94.62,1140,1149,1100,1482,798,1140,1133.55,1.03,0,-1994,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,353,-1.99,0.56,12,0.29,-576.00,2043.00,1557,20240318,-26.46,801,20240909,42.95,1300,-11.92,20250218,897,27.65,20250106,1557,-26.46,20240318,801,42.95,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,140812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1143,3,2,0.26,90397901,79809,84.94,1140,1149,1100,1482,798,1140,1132.68,1.03,0,-1513,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,352,-1.98,0.56,12,0.26,-576.00,2043.00,1557,20240318,-26.59,801,20240909,42.70,1300,-12.08,20250218,897,27.42,20250106,1557,-26.59,20240318,801,42.70,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,130814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1138,-2,5,-0.18,83684841,73898,78.65,1140,1149,1100,1482,798,1140,1132.44,1.03,0,-532,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,351,-1.98,0.56,12,0.24,-576.00,2043.00,1557,20240318,-26.91,801,20240909,42.07,1300,-12.46,20250218,897,26.87,20250106,1557,-26.91,20240318,801,42.07,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,120814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1124,-16,5,-1.40,74290380,65592,69.81,1140,1149,1100,1482,798,1140,1132.61,1.03,0,-1728,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,346,-1.95,0.55,12,0.21,-576.00,2043.00,1557,20240318,-27.81,801,20240909,40.32,1300,-13.54,20250218,897,25.31,20250106,1557,-27.81,20240318,801,40.32,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,110812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1132,-8,5,-0.70,65715768,57986,61.71,1140,1149,1100,1482,798,1140,1133.30,1.03,0,-765,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,349,-1.97,0.55,12,0.19,-576.00,2043.00,1557,20240318,-27.30,801,20240909,41.32,1300,-12.92,20250218,897,26.20,20250106,1557,-27.30,20240318,801,41.32,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,100810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1146,6,2,0.53,62879709,55480,59.05,1140,1149,1100,1482,798,1140,1133.38,1.03,0,-269,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,353,-1.99,0.56,12,0.18,-576.00,2043.00,1557,20240318,-26.40,801,20240909,43.07,1300,-11.85,20250218,897,27.76,20250106,1557,-26.40,20240318,801,43.07,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N +20250307,090815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1138,-2,5,-0.18,10985735,9841,10.47,1140,1149,1100,1482,798,1140,1116.32,1.03,0,-449,1184,1162,1146,1124,1108,1154,1116,167,342,500,790,1,1,30826118,351,-1.98,0.56,12,0.03,-576.00,2043.00,1557,20240318,-26.91,801,20240909,42.07,1300,-12.46,20250218,897,26.87,20250106,1557,-26.91,20240318,801,42.07,20240909,0.00,N,133820,500,166 억,,317017,N,N,7,N,00,N 20250306,160808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1140,1,2,0.09,107497345,93961,469.31,1147,1168,1130,1480,798,1139,1144.06,0.63,0,11851,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,351,-1.98,0.56,12,0.30,-576.00,2043.00,1557,20240318,-26.78,801,20240909,42.32,1300,-12.31,20250218,897,27.09,20250106,1557,-26.78,20240318,801,42.32,20240909,0.00,N,133820,500,166 억,,193588,N,N,7,N,00,N 20250306,150807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1140,1,2,0.09,65293245,56935,284.38,1147,1168,1138,1480,798,1139,1146.80,0.63,0,12117,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,351,-1.98,0.56,12,0.18,-576.00,2043.00,1557,20240318,-26.78,801,20240909,42.32,1300,-12.31,20250218,897,27.09,20250106,1557,-26.78,20240318,801,42.32,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N 20250306,140806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1142,3,2,0.26,61709102,53792,268.68,1147,1168,1138,1480,798,1139,1147.18,0.63,0,13409,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,352,-1.98,0.56,12,0.17,-576.00,2043.00,1557,20240318,-26.65,801,20240909,42.57,1300,-12.15,20250218,897,27.31,20250106,1557,-26.65,20240318,801,42.57,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N diff --git a/134060/price/prices-20250301.csv b/134060/price/prices-20250301.csv index 50421416a475..bee4daddd383 100644 --- a/134060/price/prices-20250301.csv +++ b/134060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,-5,5,-0.12,12669720,3097,34.08,4075,4155,4030,5290,2855,4075,4090.97,0.38,0,7,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,194,14.03,0.75,12,0.06,290.00,5433.00,5440,20240605,-25.18,3930,20250116,3.56,4610,-11.71,20250226,3930,3.56,20250116,5440,-25.18,20240605,3930,3.56,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,150815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,45,2,1.10,11244850,2753,30.30,4075,4155,4030,5290,2855,4075,4084.58,0.38,0,49,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,196,14.21,0.76,12,0.06,290.00,5433.00,5440,20240605,-24.26,3930,20250116,4.83,4610,-10.63,20250226,3930,4.83,20250116,5440,-24.26,20240605,3930,4.83,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,140813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4155,80,2,1.96,9979095,2444,26.90,4075,4155,4030,5290,2855,4075,4083.10,0.38,0,24,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,198,14.33,0.76,12,0.05,290.00,5433.00,5440,20240605,-23.62,3930,20250116,5.73,4610,-9.87,20250226,3930,5.73,20250116,5440,-23.62,20240605,3930,5.73,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,130814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4145,70,2,1.72,9696615,2376,26.15,4075,4145,4030,5290,2855,4075,4081.07,0.38,0,16,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,198,14.29,0.76,12,0.05,290.00,5433.00,5440,20240605,-23.81,3930,20250116,5.47,4610,-10.09,20250226,3930,5.47,20250116,5440,-23.81,20240605,3930,5.47,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,120814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4115,40,2,0.98,9225390,2262,24.89,4075,4115,4030,5290,2855,4075,4078.42,0.38,0,15,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,196,14.19,0.76,12,0.05,290.00,5433.00,5440,20240605,-24.36,3930,20250116,4.71,4610,-10.74,20250226,3930,4.71,20250116,5440,-24.36,20240605,3930,4.71,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,110813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,10,2,0.25,9090220,2229,24.53,4075,4085,4030,5290,2855,4075,4078.16,0.38,0,14,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,195,14.09,0.75,12,0.05,290.00,5433.00,5440,20240605,-24.91,3930,20250116,3.94,4610,-11.39,20250226,3930,3.94,20250116,5440,-24.91,20240605,3930,3.94,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,100810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,10,2,0.25,3698020,909,10.00,4075,4085,4030,5290,2855,4075,4068.23,0.38,0,14,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,195,14.09,0.75,12,0.02,290.00,5433.00,5440,20240605,-24.91,3930,20250116,3.94,4610,-11.39,20250226,3930,3.94,20250116,5440,-24.91,20240605,3930,3.94,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N +20250307,090816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,0,3,0.00,2416475,593,6.53,4075,4075,4075,5290,2855,4075,4075.00,0.38,0,14,4261,4167,4121,4027,3981,4145,4005,24,1215,500,2770,5,1,4769250,194,14.05,0.75,12,0.01,290.00,5433.00,5440,20240605,-25.09,3930,20250116,3.69,4610,-11.61,20250226,3930,3.69,20250116,5440,-25.09,20240605,3930,3.69,20250116,0.00,N,134060,500,23 억,,18187,N,N,0,N,00,N 20250306,160809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,-60,5,-1.45,37562920,9087,216.00,4135,4215,4075,5370,2895,4135,4133.70,0.34,0,-156,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,194,14.05,0.75,12,0.19,290.00,5433.00,5440,20240605,-25.09,3930,20250116,3.69,4610,-11.61,20250226,3930,3.69,20250116,5440,-25.09,20240605,3930,3.69,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N 20250306,150807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,-35,5,-0.85,35387845,8556,203.38,4135,4215,4095,5370,2895,4135,4136.03,0.34,0,-104,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,196,14.14,0.75,12,0.18,290.00,5433.00,5440,20240605,-24.63,3930,20250116,4.33,4610,-11.06,20250226,3930,4.33,20250116,5440,-24.63,20240605,3930,4.33,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N 20250306,140807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4165,30,2,0.73,22397750,5389,128.10,4135,4215,4100,5370,2895,4135,4156.20,0.34,0,419,4285,4210,4170,4095,4055,4190,4075,24,1235,500,2810,5,1,4769250,199,14.36,0.77,12,0.11,290.00,5433.00,5440,20240605,-23.44,3930,20250116,5.98,4610,-9.65,20250226,3930,5.98,20250116,5440,-23.44,20240605,3930,5.98,20250116,0.00,N,134060,500,23 억,,16343,N,N,0,N,00,N diff --git a/134380/price/prices-20250301.csv b/134380/price/prices-20250301.csv index 3fde3978b555..52ebbd404b9b 100644 --- a/134380/price/prices-20250301.csv +++ b/134380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,1472500,19,29.69,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,150815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,1240000,16,25.00,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,140813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,1240000,16,25.00,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,130814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,1240000,16,25.00,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,120814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,465000,6,9.38,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,110813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,387500,5,7.81,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,100810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,-500,5,-0.64,310000,4,6.25,77500,77500,77500,101400,54600,78000,77500.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69300,20240315,11.83,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N +20250307,090816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,0,3,0.00,0,0,0.00,0,0,0,101400,54600,78000,0.00,0.37,0,0,78466,78232,77766,77532,77066,78350,77650,24,23400,1000,57720,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69300,20240315,12.55,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N 20250306,160809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,500,2,0.65,4975900,64,71.11,77500,78000,77300,100700,54300,77500,77748.44,0.37,0,31,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69200,20240222,12.72,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N 20250306,150807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,500,2,0.65,4273900,55,61.11,77500,78000,77300,100700,54300,77500,77707.27,0.37,0,23,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1715,7.86,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.51,69200,20240222,12.72,80000,-2.50,20250106,75000,4.00,20250210,86200,-9.51,20240820,69300,12.55,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N 20250306,140807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,-200,5,-0.26,773900,10,11.11,77500,77500,77300,100700,54300,77500,77390.00,0.37,0,-3,78033,77766,77633,77366,77233,77700,77300,24,23200,1000,57350,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69200,20240222,11.71,80000,-3.38,20250106,75000,3.07,20250210,86200,-10.32,20240820,69300,11.54,20240315,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N diff --git a/134580/price/prices-20250301.csv b/134580/price/prices-20250301.csv index b68ade3536c4..5677f5a03228 100644 --- a/134580/price/prices-20250301.csv +++ b/134580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-15,5,-0.74,79710614,39020,38.36,2025,2080,2020,2645,1425,2035,2042.81,3.55,0,4991,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,445,-3.75,1.15,12,0.18,-539.00,1757.00,3790,20240228,-46.70,1440,20241209,40.28,2875,-29.74,20250122,1580,27.85,20250102,3790,-46.70,20240412,1440,40.28,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,73869394,36141,35.53,2025,2080,2020,2645,1425,2035,2043.92,3.55,0,5662,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,449,-3.78,1.16,12,0.16,-539.00,1757.00,3790,20240228,-46.17,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3790,-46.17,20240412,1440,41.67,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-10,5,-0.49,63821309,31187,30.66,2025,2080,2020,2645,1425,2035,2046.41,3.55,0,5425,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,446,-3.76,1.15,12,0.14,-539.00,1757.00,3790,20240228,-46.57,1440,20241209,40.62,2875,-29.57,20250122,1580,28.16,20250102,3790,-46.57,20240412,1440,40.62,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,52984434,25841,25.40,2025,2080,2025,2645,1425,2035,2050.40,3.55,0,4656,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,452,-3.80,1.17,12,0.12,-539.00,1757.00,3790,20240228,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,120814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,30,2,1.47,32927164,16065,15.79,2025,2080,2025,2645,1425,2035,2049.62,3.55,0,5120,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,455,-3.83,1.18,12,0.07,-539.00,1757.00,3790,20240228,-45.51,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3790,-45.51,20240412,1440,43.40,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,110813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,28596919,13949,13.71,2025,2080,2025,2645,1425,2035,2050.11,3.55,0,4909,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,449,-3.78,1.16,12,0.06,-539.00,1757.00,3790,20240228,-46.17,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3790,-46.17,20240412,1440,41.67,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,9196222,4478,4.40,2025,2080,2025,2645,1425,2035,2053.64,3.55,0,619,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,452,-3.80,1.17,12,0.02,-539.00,1757.00,3790,20240228,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N +20250307,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,40,2,1.97,3888315,1908,1.88,2025,2075,2025,2645,1425,2035,2037.90,3.55,0,1041,2139,2087,2043,1991,1947,2113,2017,110,610,500,1260,5,1,22025767,457,-3.85,1.18,12,0.01,-539.00,1757.00,3790,20240228,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3790,-45.25,20240412,1440,44.10,20241209,2.00,N,134580,500,110 억,,782714,N,N,0,N,00,N 20250306,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-15,5,-0.73,207021802,101725,112.64,2020,2095,1999,2665,1435,2050,2035.11,3.53,0,5475,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,448,-3.78,1.16,12,0.46,-539.00,1757.00,3790,20240228,-46.31,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3790,-46.31,20240412,1440,41.32,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N 20250306,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-5,5,-0.24,156539147,77387,85.69,2020,2080,1999,2665,1435,2050,2022.81,3.53,0,6069,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,450,-3.79,1.16,12,0.35,-539.00,1757.00,3790,20240228,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3790,-46.04,20240412,1440,42.01,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N 20250306,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,151993797,75152,83.22,2020,2080,1999,2665,1435,2050,2022.48,3.53,0,5095,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,453,-3.81,1.17,12,0.34,-539.00,1757.00,3790,20240228,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N diff --git a/134790/price/prices-20250301.csv b/134790/price/prices-20250301.csv index f88379d0abf3..9c5d017e3342 100644 --- a/134790/price/prices-20250301.csv +++ b/134790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160812,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,100,2,0.42,12526800,523,75.47,23850,24050,23850,30850,16650,23750,23951.82,1.03,0,-64,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,477,19.52,0.70,12,0.03,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,25450,-6.29,20250224,21800,9.40,20250124,33800,-29.44,20241106,21650,10.16,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,150816,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24050,300,2,1.26,10141800,423,61.04,23850,24050,23850,30850,16650,23750,23975.89,1.03,0,-57,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,481,19.68,0.70,12,0.02,1222.00,34260.00,34800,20240226,-30.89,21650,20241209,11.09,25450,-5.50,20250224,21800,10.32,20250124,33800,-28.85,20241106,21650,11.09,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,140813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24000,250,2,1.05,8438400,352,50.79,23850,24050,23850,30850,16650,23750,23972.73,1.03,0,-39,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,480,19.64,0.70,12,0.02,1222.00,34260.00,34800,20240226,-31.03,21650,20241209,10.85,25450,-5.70,20250224,21800,10.09,20250124,33800,-28.99,20241106,21650,10.85,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,130815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24000,250,2,1.05,8126300,339,48.92,23850,24050,23850,30850,16650,23750,23971.39,1.03,0,-29,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,480,19.64,0.70,12,0.02,1222.00,34260.00,34800,20240226,-31.03,21650,20241209,10.85,25450,-5.70,20250224,21800,10.09,20250124,33800,-28.99,20241106,21650,10.85,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,120815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24050,300,2,1.26,7910300,330,47.62,23850,24050,23850,30850,16650,23750,23970.61,1.03,0,-21,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,481,19.68,0.70,12,0.02,1222.00,34260.00,34800,20240226,-30.89,21650,20241209,11.09,25450,-5.50,20250224,21800,10.32,20250124,33800,-28.85,20241106,21650,11.09,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,110813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24050,300,2,1.26,3950150,165,23.81,23850,24050,23850,30850,16650,23750,23940.30,1.03,0,-14,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,481,19.68,0.70,12,0.01,1222.00,34260.00,34800,20240226,-30.89,21650,20241209,11.09,25450,-5.50,20250224,21800,10.32,20250124,33800,-28.85,20241106,21650,11.09,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,100811,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24000,250,2,1.05,3373900,141,20.35,23850,24050,23850,30850,16650,23750,23928.37,1.03,0,-7,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,480,19.64,0.70,12,0.01,1222.00,34260.00,34800,20240226,-31.03,21650,20241209,10.85,25450,-5.70,20250224,21800,10.09,20250124,33800,-28.99,20241106,21650,10.85,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N +20250307,090817,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,0,3,0.00,0,0,0.00,0,0,0,30850,16650,23750,0.00,1.03,0,0,24050,23900,23800,23650,23550,23975,23725,10,7100,500,15670,50,1,2000000,475,19.44,0.69,12,0.00,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.59,N,134790,500,10 억,,20575,N,N,0,N,00,N 20250306,160809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,-100,5,-0.42,16454650,691,64.70,23700,23950,23700,31000,16700,23850,23812.81,0.98,0,-58,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,475,19.44,0.69,12,0.03,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N 20250306,150808,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,0,3,0.00,13937150,585,54.78,23700,23950,23700,31000,16700,23850,23824.19,0.98,0,-56,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,477,19.52,0.70,12,0.03,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,25450,-6.29,20250224,21800,9.40,20250124,33800,-29.44,20241106,21650,10.16,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N 20250306,140808,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,-100,5,-0.42,12221200,513,48.03,23700,23950,23700,31000,16700,23850,23823.00,0.98,0,-38,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,475,19.44,0.69,12,0.03,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N diff --git a/136410/price/prices-20250301.csv b/136410/price/prices-20250301.csv index 6ff8b5adaaba..26eed9a154f4 100644 --- a/136410/price/prices-20250301.csv +++ b/136410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8170,-20,5,-0.24,106372650,13123,71.36,8170,8170,8030,10640,5740,8190,8105.82,0.71,0,-2647,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,900,28.87,1.47,12,0.12,283.00,5543.00,9920,20240312,-17.64,5670,20240805,44.09,8400,-2.74,20250225,6900,18.41,20250203,9920,-17.64,20240312,5670,44.09,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,-70,5,-0.85,99519830,12282,66.79,8170,8170,8030,10640,5740,8190,8102.90,0.71,0,-2399,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,895,28.69,1.46,12,0.11,283.00,5543.00,9920,20240312,-18.15,5670,20240805,43.21,8400,-3.33,20250225,6900,17.68,20250203,9920,-18.15,20240312,5670,43.21,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-60,5,-0.73,95278820,11760,63.95,8170,8170,8030,10640,5740,8190,8101.94,0.71,0,-1904,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,896,28.73,1.47,12,0.11,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9920,-18.04,20240312,5670,43.39,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-40,5,-0.49,79648850,9842,53.52,8170,8170,8030,10640,5740,8190,8092.75,0.71,0,-1482,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,898,28.80,1.47,12,0.09,283.00,5543.00,9920,20240312,-17.84,5670,20240805,43.74,8400,-2.98,20250225,6900,18.12,20250203,9920,-17.84,20240312,5670,43.74,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-40,5,-0.49,68088950,8423,45.80,8170,8170,8030,10640,5740,8190,8083.69,0.71,0,-589,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,898,28.80,1.47,12,0.08,283.00,5543.00,9920,20240312,-17.84,5670,20240805,43.74,8400,-2.98,20250225,6900,18.12,20250203,9920,-17.84,20240312,5670,43.74,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,-90,5,-1.10,44321180,5499,29.90,8170,8170,8030,10640,5740,8190,8059.86,0.71,0,897,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,893,28.62,1.46,12,0.05,283.00,5543.00,9920,20240312,-18.35,5670,20240805,42.86,8400,-3.57,20250225,6900,17.39,20250203,9920,-18.35,20240312,5670,42.86,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,-50,5,-0.61,26453960,3286,17.87,8170,8170,8030,10640,5740,8190,8050.51,0.71,0,374,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,897,28.76,1.47,12,0.03,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9920,-17.94,20240312,5670,43.56,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N +20250307,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8170,-20,5,-0.24,19385130,2413,13.12,8170,8170,8030,10640,5740,8190,8033.62,0.71,0,192,8363,8276,8153,8066,7943,8320,8110,57,2450,500,5890,10,1,11019106,900,28.87,1.47,12,0.02,283.00,5543.00,9920,20240312,-17.64,5670,20240805,44.09,8400,-2.74,20250225,6900,18.41,20250203,9920,-17.64,20240312,5670,44.09,20240805,1.03,N,136410,500,56 억,,77805,N,N,0,N,00,N 20250306,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8190,50,2,0.61,147468550,18089,105.83,8140,8240,8030,10580,5700,8140,8152.38,0.70,0,680,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,902,28.94,1.48,12,0.16,283.00,5543.00,9920,20240312,-17.44,5670,20240805,44.44,8400,-2.50,20250225,6900,18.70,20250203,9920,-17.44,20240312,5670,44.44,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N 20250306,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,135461250,16619,97.23,8140,8240,8030,10580,5700,8140,8150.99,0.70,0,1281,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.15,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9920,-18.04,20240312,5670,43.39,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N 20250306,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8190,50,2,0.61,101313320,12412,72.62,8140,8240,8030,10580,5700,8140,8162.53,0.70,0,1163,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,902,28.94,1.48,12,0.11,283.00,5543.00,9920,20240312,-17.44,5670,20240805,44.44,8400,-2.50,20250225,6900,18.70,20250203,9920,-17.44,20240312,5670,44.44,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N diff --git a/136480/price/prices-20250301.csv b/136480/price/prices-20250301.csv index c76cd3f7b353..e18498411b94 100644 --- a/136480/price/prices-20250301.csv +++ b/136480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,10,2,0.33,1702769726,559453,96.20,3020,3070,3010,3925,2115,3020,3043.67,3.12,0,21286,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3218,24.63,1.05,12,0.53,123.00,2898.00,3770,20240618,-19.63,2695,20241209,12.43,3155,-3.96,20250304,2775,9.19,20250102,3770,-19.63,20240618,2695,12.43,20241209,0.88,N,136480,500,531 억,,3315383,N,N,254,N,00,N +20250307,150816,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,10,2,0.33,1645220969,540440,92.93,3020,3070,3010,3925,2115,3020,3044.23,3.12,0,15716,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3218,24.63,1.05,12,0.51,123.00,2898.00,3770,20240618,-19.63,2695,20241209,12.43,3155,-3.96,20250304,2775,9.19,20250102,3770,-19.63,20240618,2695,12.43,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,140814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,5,2,0.17,1424566872,467452,80.38,3020,3070,3010,3925,2115,3020,3047.52,3.12,0,18864,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3213,24.59,1.04,12,0.44,123.00,2898.00,3770,20240618,-19.76,2695,20241209,12.24,3155,-4.12,20250304,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,130815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,30,2,0.99,1273368796,417678,71.82,3020,3070,3010,3925,2115,3020,3048.69,3.12,0,23429,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3239,24.80,1.05,12,0.39,123.00,2898.00,3770,20240618,-19.10,2695,20241209,13.17,3155,-3.33,20250304,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,120815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,20,2,0.66,1173361146,384831,66.17,3020,3070,3010,3925,2115,3020,3049.04,3.12,0,20788,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3229,24.72,1.05,12,0.36,123.00,2898.00,3770,20240618,-19.36,2695,20241209,12.80,3155,-3.65,20250304,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,110814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,30,2,0.99,1073538212,352033,60.53,3020,3070,3010,3925,2115,3020,3049.55,3.12,0,8624,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3239,24.80,1.05,12,0.33,123.00,2898.00,3770,20240618,-19.10,2695,20241209,13.17,3155,-3.33,20250304,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,100811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,40,2,1.32,830659327,272470,46.85,3020,3070,3010,3925,2115,3020,3048.64,3.12,0,17730,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3250,24.88,1.06,12,0.26,123.00,2898.00,3770,20240618,-18.83,2695,20241209,13.54,3155,-3.01,20250304,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N +20250307,090817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,25,2,0.83,143977005,47471,8.16,3020,3050,3010,3925,2115,3020,3032.97,3.12,0,12500,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3234,24.76,1.05,12,0.04,123.00,2898.00,3770,20240618,-19.23,2695,20241209,12.99,3155,-3.49,20250304,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N 20250306,160810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,30,2,1.00,1741183005,578224,76.33,2970,3030,2960,3885,2095,2990,3011.26,2.98,0,137138,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3208,24.55,1.04,12,0.54,123.00,2898.00,3770,20240618,-19.89,2695,20241209,12.06,3155,-4.28,20250304,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N 20250306,150809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1644305555,546134,72.09,2970,3030,2960,3885,2095,2990,3010.81,2.98,0,128888,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.51,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N 20250306,140808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1477845632,490952,64.81,2970,3030,2960,3885,2095,2990,3010.17,2.98,0,112444,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.46,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N diff --git a/136490/price/prices-20250301.csv b/136490/price/prices-20250301.csv index 571cb9263e47..b025c8d0acb8 100644 --- a/136490/price/prices-20250301.csv +++ b/136490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160813,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-20,5,-0.34,147709980,25255,88.04,5850,5900,5780,7600,4100,5850,5848.74,11.58,0,-505,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1386,9.97,0.32,12,0.11,585.00,18088.00,8290,20240614,-29.67,5450,20250203,6.97,5940,-1.85,20250225,5450,6.97,20250203,8290,-29.67,20240614,5450,6.97,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,150817,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,-10,5,-0.17,141962780,24268,84.60,5850,5900,5780,7600,4100,5850,5849.79,11.58,0,-3,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1389,9.98,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,5940,-1.68,20250225,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,140814,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,20,2,0.34,117316370,20050,69.90,5850,5900,5780,7600,4100,5850,5851.19,11.58,0,1633,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1396,10.03,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.19,5450,20250203,7.71,5940,-1.18,20250225,5450,7.71,20250203,8290,-29.19,20240614,5450,7.71,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,130816,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,20,2,0.34,112937280,19305,67.30,5850,5900,5780,7600,4100,5850,5850.16,11.58,0,1458,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1396,10.03,0.32,12,0.08,585.00,18088.00,8290,20240614,-29.19,5450,20250203,7.71,5940,-1.18,20250225,5450,7.71,20250203,8290,-29.19,20240614,5450,7.71,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,120815,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,20,2,0.34,102228140,17477,60.93,5850,5900,5780,7600,4100,5850,5849.30,11.58,0,1287,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1396,10.03,0.32,12,0.07,585.00,18088.00,8290,20240614,-29.19,5450,20250203,7.71,5940,-1.18,20250225,5450,7.71,20250203,8290,-29.19,20240614,5450,7.71,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,110814,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,40,2,0.68,83164990,14230,49.61,5850,5900,5780,7600,4100,5850,5844.34,11.58,0,1914,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1401,10.07,0.33,12,0.06,585.00,18088.00,8290,20240614,-28.95,5450,20250203,8.07,5940,-0.84,20250225,5450,8.07,20250203,8290,-28.95,20240614,5450,8.07,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,100811,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,-10,5,-0.17,28288930,4881,17.02,5850,5850,5780,7600,4100,5850,5795.72,11.58,0,1868,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1389,9.98,0.32,12,0.02,585.00,18088.00,8290,20240614,-29.55,5450,20250203,7.16,5940,-1.68,20250225,5450,7.16,20250203,8290,-29.55,20240614,5450,7.16,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N +20250307,090817,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,-50,5,-0.85,5118920,882,3.07,5850,5850,5800,7600,4100,5850,5803.76,11.58,0,239,5950,5900,5840,5790,5730,5870,5760,119,1750,500,4320,10,1,23779604,1379,9.91,0.32,12,0.00,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,5940,-2.36,20250225,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.45,N,136490,500,118 억,,2753084,N,N,12,N,00,N 20250306,160810,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5850,20,2,0.34,167855160,28684,418.56,5870,5890,5780,7570,4090,5830,5851.87,11.60,0,-2185,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1391,10.00,0.32,12,0.12,585.00,18088.00,8290,20240614,-29.43,5450,20250203,7.34,5940,-1.52,20250225,5450,7.34,20250203,8290,-29.43,20240614,5450,7.34,20250203,0.45,N,136490,500,118 억,,2757908,N,N,12,N,00,N 20250306,150809,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,30,2,0.51,155783250,26622,388.47,5870,5890,5780,7570,4090,5830,5851.67,11.60,0,-1663,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1393,10.02,0.32,12,0.11,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N 20250306,140808,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,30,2,0.51,141486320,24184,352.90,5870,5890,5780,7570,4090,5830,5850.41,11.60,0,-1316,5930,5880,5800,5750,5670,5905,5775,119,1740,500,4310,10,1,23779604,1393,10.02,0.32,12,0.10,585.00,18088.00,8290,20240614,-29.31,5450,20250203,7.52,5940,-1.35,20250225,5450,7.52,20250203,8290,-29.31,20240614,5450,7.52,20250203,0.45,N,136490,500,118 억,,2757908,N,N,11,N,00,N diff --git a/136540/price/prices-20250301.csv b/136540/price/prices-20250301.csv index 9f61312b71ec..4c24fb176773 100644 --- a/136540/price/prices-20250301.csv +++ b/136540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11070,-20,5,-0.18,214314355,19312,126.21,11090,11270,10980,14410,7770,11090,11097.47,8.56,0,-4402,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1359,7.28,0.76,12,0.16,1521.00,14561.00,15750,20241105,-29.71,10320,20250214,7.27,12510,-11.51,20250103,10320,7.27,20250214,15750,-29.71,20241105,10320,7.27,20250214,0.47,N,136540,500,69 억,,1051127,N,N,2,N,00,N +20250307,150817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,-90,5,-0.81,212437825,19142,125.10,11090,11270,10980,14410,7770,11090,11098.00,8.56,0,-4313,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1351,7.23,0.76,12,0.16,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,140815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,0,3,0.00,161026360,14480,94.63,11090,11270,11040,14410,7770,11090,11120.60,8.56,0,-3800,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1362,7.29,0.76,12,0.12,1521.00,14561.00,15750,20241105,-29.59,10320,20250214,7.46,12510,-11.35,20250103,10320,7.46,20250214,15750,-29.59,20241105,10320,7.46,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,130816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,-30,5,-0.27,123385350,11079,72.41,11090,11270,11060,14410,7770,11090,11136.87,8.56,0,-3051,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1358,7.27,0.76,12,0.09,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,120816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,0,3,0.00,103164480,9254,60.48,11090,11270,11070,14410,7770,11090,11148.10,8.56,0,-1935,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1362,7.29,0.76,12,0.08,1521.00,14561.00,15750,20241105,-29.59,10320,20250214,7.46,12510,-11.35,20250103,10320,7.46,20250214,15750,-29.59,20241105,10320,7.46,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,110815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11110,20,2,0.18,81674520,7319,47.83,11090,11270,11070,14410,7770,11090,11159.25,8.56,0,-775,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1364,7.30,0.76,12,0.06,1521.00,14561.00,15750,20241105,-29.46,10320,20250214,7.66,12510,-11.19,20250103,10320,7.66,20250214,15750,-29.46,20241105,10320,7.66,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,100812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11120,30,2,0.27,71071230,6366,41.61,11090,11270,11070,14410,7770,11090,11164.19,8.56,0,-132,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1366,7.31,0.76,12,0.05,1521.00,14561.00,15750,20241105,-29.40,10320,20250214,7.75,12510,-11.11,20250103,10320,7.75,20250214,15750,-29.40,20241105,10320,7.75,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N +20250307,090818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11150,60,2,0.54,17396200,1568,10.25,11090,11160,11070,14410,7770,11090,11094.52,8.56,0,-718,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1369,7.33,0.77,12,0.01,1521.00,14561.00,15750,20241105,-29.21,10320,20250214,8.04,12510,-10.87,20250103,10320,8.04,20250214,15750,-29.21,20241105,10320,8.04,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N 20250306,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,-40,5,-0.36,169764730,15270,47.48,11130,11200,11040,14460,7800,11130,11117.55,8.59,0,-3954,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1362,7.29,0.76,12,0.12,1521.00,14561.00,15750,20241105,-29.59,10320,20250214,7.46,12510,-11.35,20250103,10320,7.46,20250214,15750,-29.59,20241105,10320,7.46,20250214,0.47,N,136540,500,69 억,,1054795,N,N,31,N,00,N 20250306,150809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11130,0,3,0.00,144928730,13033,40.52,11130,11200,11040,14460,7800,11130,11120.14,8.59,0,-3791,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1367,7.32,0.76,12,0.11,1521.00,14561.00,15750,20241105,-29.33,10320,20250214,7.85,12510,-11.03,20250103,10320,7.85,20250214,15750,-29.33,20241105,10320,7.85,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N 20250306,140809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11150,20,2,0.18,129187400,11618,36.12,11130,11200,11040,14460,7800,11130,11119.59,8.59,0,-3934,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1369,7.33,0.77,12,0.09,1521.00,14561.00,15750,20241105,-29.21,10320,20250214,8.04,12510,-10.87,20250103,10320,8.04,20250214,15750,-29.21,20241105,10320,8.04,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N diff --git a/136660/price/prices-20250301.csv b/136660/price/prices-20250301.csv index 6f55f105e707..d2932e861f33 100644 --- a/136660/price/prices-20250301.csv +++ b/136660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160813,57,100.00,KONEX,,,N,N,N,N, ,N,1095,-105,5,-8.75,44540,42,381.82,1020,1170,1020,1380,1020,1200,1060.48,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.58,900,20250114,21.67,1400,-21.79,20250107,900,21.67,20250114,2160,-49.31,20241213,246,345.12,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,150817,57,100.00,KONEX,,,N,N,N,N, ,N,1095,-105,5,-8.75,44540,42,381.82,1020,1170,1020,1380,1020,1200,1060.48,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.58,900,20250114,21.67,1400,-21.79,20250107,900,21.67,20250114,2160,-49.31,20241213,246,345.12,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-180,4,-15.00,33590,32,290.91,1020,1170,1020,1380,1020,1200,1049.69,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.50,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,130816,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-180,4,-15.00,33590,32,290.91,1020,1170,1020,1380,1020,1200,1049.69,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.50,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,120816,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-180,4,-15.00,11220,11,100.00,1020,1020,1020,1380,1020,1200,1020.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,24,-0.39,0.23,12,0.00,-2628.00,4450.00,8160,20240312,-87.50,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,110815,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,100812,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250307,090818,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,12,180,500,720,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250306,160811,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250306,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250306,140809,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250301.csv b/137080/price/prices-20250301.csv index bce578980829..b2c2d7c04ade 100644 --- a/137080/price/prices-20250301.csv +++ b/137080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-60,5,-1.92,23670875,7703,55.97,3095,3110,3055,4055,2185,3120,3072.94,0.31,0,-569,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,338,-2.55,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-63.87,2675,20241115,14.39,4095,-25.27,20250103,2895,5.70,20250304,8470,-63.87,20240405,2675,14.39,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,-50,5,-1.60,22916565,7457,54.18,3095,3110,3055,4055,2185,3120,3073.16,0.31,0,-503,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,340,-2.56,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-63.75,2675,20241115,14.77,4095,-25.03,20250103,2895,6.04,20250304,8470,-63.75,20240405,2675,14.77,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,140815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-35,5,-1.12,15512145,5042,36.63,3095,3110,3055,4055,2185,3120,3076.59,0.31,0,-296,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,341,-2.57,0.36,12,0.05,-1201.00,8459.00,8470,20240405,-63.58,2675,20241115,15.33,4095,-24.66,20250103,2895,6.56,20250304,8470,-63.58,20240405,2675,15.33,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,-15,5,-0.48,15146690,4923,35.77,3095,3110,3055,4055,2185,3120,3076.72,0.31,0,-200,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,343,-2.59,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-63.34,2675,20241115,16.07,4095,-24.18,20250103,2895,7.25,20250304,8470,-63.34,20240405,2675,16.07,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,120816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,-40,5,-1.28,13163585,4281,31.11,3095,3110,3055,4055,2185,3120,3074.89,0.31,0,-223,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,341,-2.56,0.36,12,0.04,-1201.00,8459.00,8470,20240405,-63.64,2675,20241115,15.14,4095,-24.79,20250103,2895,6.39,20250304,8470,-63.64,20240405,2675,15.14,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,110815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-35,5,-1.12,7336200,2388,17.35,3095,3110,3055,4055,2185,3120,3072.11,0.31,0,-179,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,341,-2.57,0.36,12,0.02,-1201.00,8459.00,8470,20240405,-63.58,2675,20241115,15.33,4095,-24.66,20250103,2895,6.56,20250304,8470,-63.58,20240405,2675,15.33,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,100812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,-25,5,-0.80,6010920,1958,14.23,3095,3110,3055,4055,2185,3120,3069.93,0.31,0,-57,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,342,-2.58,0.37,12,0.02,-1201.00,8459.00,8470,20240405,-63.46,2675,20241115,15.70,4095,-24.42,20250103,2895,6.91,20250304,8470,-63.46,20240405,2675,15.70,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N +20250307,090818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,-40,5,-1.28,670875,217,1.58,3095,3095,3075,4055,2185,3120,3091.59,0.31,0,-68,3196,3157,3131,3092,3066,3145,3080,64,935,500,2050,5,1,11059422,341,-2.56,0.36,12,0.00,-1201.00,8459.00,8470,20240405,-63.64,2675,20241115,15.14,4095,-24.79,20250103,2895,6.39,20250304,8470,-63.64,20240405,2675,15.14,20241115,0.36,N,137080,500,64 억,,34129,N,N,0,N,00,N 20250306,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,-65,5,-2.04,40498190,12955,5.10,3130,3170,3105,4140,2230,3185,3126.11,0.31,0,-117,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,345,-2.60,0.37,12,0.12,-1201.00,8459.00,8470,20240405,-63.16,2675,20241115,16.64,4095,-23.81,20250103,2895,7.77,20250304,8470,-63.16,20240405,2675,16.64,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N 20250306,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,-60,5,-1.88,37246645,11913,4.69,3130,3170,3105,4140,2230,3185,3126.55,0.31,0,-90,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,346,-2.60,0.37,12,0.11,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2895,7.94,20250304,8470,-63.11,20240405,2675,16.82,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N 20250306,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-45,5,-1.41,33804485,10811,4.26,3130,3170,3105,4140,2230,3185,3126.86,0.31,0,-42,3901,3542,3221,2862,2541,3722,3042,64,955,500,2100,5,1,11059422,347,-2.61,0.37,12,0.10,-1201.00,8459.00,8470,20240405,-62.93,2675,20241115,17.38,4095,-23.32,20250103,2895,8.46,20250304,8470,-62.93,20240405,2675,17.38,20241115,0.36,N,137080,500,64 억,,34232,N,N,0,N,00,N diff --git a/137310/price/prices-20250301.csv b/137310/price/prices-20250301.csv index 11954b05107d..1456c753cd94 100644 --- a/137310/price/prices-20250301.csv +++ b/137310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10140,50,2,0.50,810106225,79871,63.47,10130,10240,10030,13110,7070,10090,10142.68,7.01,0,10959,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12622,-2.45,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-33.90,7870,20241113,28.84,12900,-21.40,20250108,10030,1.10,20250307,15340,-33.90,20240819,7870,28.84,20241113,0.71,N,137310,500,622 억,,8729971,N,N,181,N,00,N +20250307,150818,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10120,30,2,0.30,695902825,68581,54.50,10130,10240,10030,13110,7070,10090,10147.17,7.01,0,14089,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12597,-2.45,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-34.03,7870,20241113,28.59,12900,-21.55,20250108,10030,0.90,20250307,15340,-34.03,20240819,7870,28.59,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,140815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10140,50,2,0.50,584190465,57539,45.72,10130,10240,10030,13110,7070,10090,10152.95,7.01,0,16233,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12622,-2.45,0.43,12,0.05,-4139.00,23485.00,15340,20240819,-33.90,7870,20241113,28.84,12900,-21.40,20250108,10030,1.10,20250307,15340,-33.90,20240819,7870,28.84,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,130817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10230,140,2,1.39,538629630,53063,42.17,10130,10240,10030,13110,7070,10090,10150.76,7.01,0,16069,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12734,-2.47,0.44,12,0.04,-4139.00,23485.00,15340,20240819,-33.31,7870,20241113,29.99,12900,-20.70,20250108,10030,1.99,20250307,15340,-33.31,20240819,7870,29.99,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,120817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,60,2,0.59,403242255,39790,31.62,10130,10220,10030,13110,7070,10090,10134.26,7.01,0,9979,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12634,-2.45,0.43,12,0.03,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10030,1.20,20250307,15340,-33.83,20240819,7870,28.97,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,110815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10210,120,2,1.19,358209765,35360,28.10,10130,10220,10030,13110,7070,10090,10130.37,7.01,0,9305,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12709,-2.47,0.43,12,0.03,-4139.00,23485.00,15340,20240819,-33.44,7870,20241113,29.73,12900,-20.85,20250108,10030,1.79,20250307,15340,-33.44,20240819,7870,29.73,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,100813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10140,50,2,0.50,271879870,26892,21.37,10130,10160,10030,13110,7070,10090,10110.07,7.01,0,6768,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12622,-2.45,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-33.90,7870,20241113,28.84,12900,-21.40,20250108,10030,1.10,20250307,15340,-33.90,20240819,7870,28.84,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N +20250307,090818,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10100,10,2,0.10,71557080,7092,5.64,10130,10130,10030,13110,7070,10090,10089.83,7.01,0,-3815,10316,10202,10146,10032,9976,10175,10005,622,3020,500,7460,10,1,124477353,12572,-2.44,0.43,12,0.01,-4139.00,23485.00,15340,20240819,-34.16,7870,20241113,28.34,12900,-21.71,20250108,10030,0.70,20250307,15340,-34.16,20240819,7870,28.34,20241113,0.71,N,137310,500,622 억,,8729971,N,N,958,N,00,N 20250306,160811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10090,-60,5,-0.59,1262246575,124344,114.23,10150,10260,10090,13190,7110,10150,10151.33,7.04,0,-18547,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12560,-2.44,0.43,12,0.10,-4139.00,23485.00,15340,20240819,-34.22,7870,20241113,28.21,12900,-21.78,20250108,10090,0.00,20250306,15340,-34.22,20240819,7870,28.21,20241113,0.69,N,137310,500,622 억,,8758985,N,N,958,N,00,N 20250306,150810,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10130,-20,5,-0.20,917840295,90253,82.91,10150,10260,10120,13190,7110,10150,10169.64,7.04,0,-7642,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12610,-2.45,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-33.96,7870,20241113,28.72,12900,-21.47,20250108,10090,0.40,20250305,15340,-33.96,20240819,7870,28.72,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N 20250306,140809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,0,3,0.00,808255615,79447,72.99,10150,10260,10120,13190,7110,10150,10173.52,7.04,0,-4300,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12634,-2.45,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10090,0.59,20250305,15340,-33.83,20240819,7870,28.97,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N diff --git a/137400/price/prices-20250301.csv b/137400/price/prices-20250301.csv index 21ee30e919de..4b77630abad4 100644 --- a/137400/price/prices-20250301.csv +++ b/137400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44100,350,2,0.80,8781526775,197909,67.82,43200,45250,42950,56800,30650,43750,44373.00,6.14,0,27817,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10471,15.70,2.47,12,0.83,2809.00,17874.00,89500,20240619,-50.73,36300,20240408,21.49,50700,-13.02,20250219,36900,19.51,20250102,89500,-50.73,20240619,36300,21.49,20240408,3.38,N,137400,500,118 억,,1457738,N,N,1068,N,00,N +20250307,150818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44300,550,2,1.26,8356919175,188294,64.53,43200,45250,42950,56800,30650,43750,44382.39,6.14,0,27592,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10518,15.77,2.48,12,0.79,2809.00,17874.00,89500,20240619,-50.50,36300,20240408,22.04,50700,-12.62,20250219,36900,20.05,20250102,89500,-50.50,20240619,36300,22.04,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,140816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44200,450,2,1.03,7582189525,170762,58.52,43200,45250,42950,56800,30650,43750,44402.20,6.14,0,25939,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10494,15.74,2.47,12,0.72,2809.00,17874.00,89500,20240619,-50.61,36300,20240408,21.76,50700,-12.82,20250219,36900,19.78,20250102,89500,-50.61,20240619,36300,21.76,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,130817,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44750,1000,2,2.29,6726743075,151506,51.92,43200,45250,42950,56800,30650,43750,44399.31,6.14,0,28862,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10625,15.93,2.50,12,0.64,2809.00,17874.00,89500,20240619,-50.00,36300,20240408,23.28,50700,-11.74,20250219,36900,21.27,20250102,89500,-50.00,20240619,36300,23.28,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,120817,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44250,500,2,1.14,6108261725,137574,47.14,43200,45250,42950,56800,30650,43750,44399.97,6.14,0,29875,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10506,15.75,2.48,12,0.58,2809.00,17874.00,89500,20240619,-50.56,36300,20240408,21.90,50700,-12.72,20250219,36900,19.92,20250102,89500,-50.56,20240619,36300,21.90,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,110816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44650,900,2,2.06,4742295850,106787,36.59,43200,45250,42950,56800,30650,43750,44409.11,6.14,0,22991,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10601,15.90,2.50,12,0.45,2809.00,17874.00,89500,20240619,-50.11,36300,20240408,23.00,50700,-11.93,20250219,36900,21.00,20250102,89500,-50.11,20240619,36300,23.00,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,100813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44700,950,2,2.17,2794229500,63399,21.73,43200,44750,42950,56800,30650,43750,44073.87,6.14,0,11024,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10613,15.91,2.50,12,0.27,2809.00,17874.00,89500,20240619,-50.06,36300,20240408,23.14,50700,-11.83,20250219,36900,21.14,20250102,89500,-50.06,20240619,36300,23.14,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N +20250307,090819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,-250,5,-0.57,695386300,16052,5.50,43200,43700,42950,56800,30650,43750,43320.05,6.14,0,2824,47316,45532,44516,42732,41716,45025,42225,119,13050,500,32370,50,1,23743086,10328,15.49,2.43,12,0.07,2809.00,17874.00,89500,20240619,-51.40,36300,20240408,19.83,50700,-14.20,20250219,36900,17.89,20250102,89500,-51.40,20240619,36300,19.83,20240408,3.38,N,137400,500,118 억,,1457738,N,N,2313,N,00,N 20250306,160812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43750,-1600,5,-3.53,12875634400,289007,174.87,46150,46300,43500,58900,31750,45350,44551.73,6.27,0,-44500,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10388,15.57,2.45,12,1.22,2809.00,17874.00,89500,20240619,-51.12,36300,20240408,20.52,50700,-13.71,20250219,36900,18.56,20250102,89500,-51.12,20240619,36300,20.52,20240408,3.45,N,137400,500,118 억,,1487685,N,N,2313,N,00,N 20250306,150810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43750,-1600,5,-3.53,12406588050,278290,168.38,46150,46300,43500,58900,31750,45350,44581.51,6.27,0,-48735,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10388,15.57,2.45,12,1.17,2809.00,17874.00,89500,20240619,-51.12,36300,20240408,20.52,50700,-13.71,20250219,36900,18.56,20250102,89500,-51.12,20240619,36300,20.52,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N 20250306,140810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44050,-1300,5,-2.87,10369318575,231772,140.24,46150,46300,43700,58900,31750,45350,44739.31,6.27,0,-41636,46316,45832,44966,44482,43616,46075,44725,119,13550,500,33550,50,1,23743086,10459,15.68,2.46,12,0.98,2809.00,17874.00,89500,20240619,-50.78,36300,20240408,21.35,50700,-13.12,20250219,36900,19.38,20250102,89500,-50.78,20240619,36300,21.35,20240408,3.45,N,137400,500,118 억,,1487685,N,N,230,N,00,N diff --git a/137940/price/prices-20250301.csv b/137940/price/prices-20250301.csv index 2a4f8d674a24..fee51733d37b 100644 --- a/137940/price/prices-20250301.csv +++ b/137940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,0,3,0.00,115063759,283325,208.36,401,415,399,523,283,403,406.12,21.41,0,69154,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,316,-1.92,0.37,12,0.36,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,365,10.41,20250304,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,150818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,405,2,2,0.50,105408882,259426,190.78,401,415,399,523,283,403,406.32,21.41,0,83690,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,317,-1.93,0.37,12,0.33,-210.00,1102.00,747,20241217,-45.78,298,20240624,35.91,551,-26.50,20250115,365,10.96,20250304,747,-45.78,20241217,298,35.91,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,5,2,1.24,55226417,135489,99.64,401,415,399,523,283,403,407.61,21.41,0,41265,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,320,-1.94,0.37,12,0.17,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,365,11.78,20250304,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,130817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,409,6,2,1.49,37260071,91818,67.52,401,413,399,523,283,403,405.80,21.41,0,29938,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,320,-1.95,0.37,12,0.12,-210.00,1102.00,747,20241217,-45.25,298,20240624,37.25,551,-25.77,20250115,365,12.05,20250304,747,-45.25,20241217,298,37.25,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,120817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,4,2,0.99,33897074,83625,61.50,401,410,399,523,283,403,405.35,21.41,0,24484,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,319,-1.94,0.37,12,0.11,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,365,11.51,20250304,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,110816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,4,2,0.99,24975424,61702,45.38,401,410,399,523,283,403,404.77,21.41,0,17497,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,319,-1.94,0.37,12,0.08,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,365,11.51,20250304,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,100813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,4,2,0.99,12995261,32081,23.59,401,410,399,523,283,403,405.08,21.41,0,14666,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,319,-1.94,0.37,12,0.04,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,365,11.51,20250304,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N +20250307,090819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,409,6,2,1.49,2713115,6741,4.96,401,410,399,523,283,403,402.48,21.41,0,-607,425,413,407,395,389,411,393,80,120,100,240,1,1,78320992,320,-1.95,0.37,12,0.01,-210.00,1102.00,747,20241217,-45.25,298,20240624,37.25,551,-25.77,20250115,365,12.05,20250304,747,-45.25,20241217,298,37.25,20240624,0.00,N,137940,100,80 억,,16771318,N,N,0,N,00,N 20250306,160812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,5,2,1.26,55573525,135977,43.21,412,419,401,517,279,398,408.70,21.36,0,-41181,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,316,-1.92,0.37,12,0.17,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,365,10.41,20250304,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N 20250306,150811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,10,2,2.51,53378689,130554,41.49,412,419,401,517,279,398,408.86,21.36,0,-40154,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,320,-1.94,0.37,12,0.17,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,365,11.78,20250304,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N 20250306,140810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,12,2,3.02,41282033,100625,31.98,412,419,402,517,279,398,410.26,21.36,0,-35265,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,321,-1.95,0.37,12,0.13,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,365,12.33,20250304,747,-45.11,20241217,298,37.58,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N diff --git a/137950/price/prices-20250301.csv b/137950/price/prices-20250301.csv index 4e9d588b59d7..b0ab017d8b54 100644 --- a/137950/price/prices-20250301.csv +++ b/137950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,145,2,3.71,301566420,75570,287.35,3905,4092,3885,5070,2735,3905,3990.56,1.70,0,8155,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,902,4.34,0.54,12,0.34,933.00,7472.00,7000,20240223,-42.14,3450,20250203,17.39,4155,-2.53,20250106,3450,17.39,20250203,6900,-41.30,20240327,3450,17.39,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,120,2,3.07,200693484,50707,192.81,3905,4025,3885,5070,2735,3905,3957.90,1.70,0,1690,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,896,4.31,0.54,12,0.23,933.00,7472.00,7000,20240223,-42.50,3450,20250203,16.67,4155,-3.13,20250106,3450,16.67,20250203,6900,-41.67,20240327,3450,16.67,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,25,2,0.64,88946678,22607,85.96,3905,3960,3885,5070,2735,3905,3934.48,1.70,0,-1344,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,875,4.21,0.53,12,0.10,933.00,7472.00,7000,20240223,-43.86,3450,20250203,13.91,4155,-5.42,20250106,3450,13.91,20250203,6900,-43.04,20240327,3450,13.91,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,25,2,0.64,81947603,20825,79.19,3905,3960,3885,5070,2735,3905,3935.06,1.70,0,-596,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,875,4.21,0.53,12,0.09,933.00,7472.00,7000,20240223,-43.86,3450,20250203,13.91,4155,-5.42,20250106,3450,13.91,20250203,6900,-43.04,20240327,3450,13.91,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,120817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,30,2,0.77,73267213,18611,70.77,3905,3960,3885,5070,2735,3905,3936.77,1.70,0,-1471,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,876,4.22,0.53,12,0.08,933.00,7472.00,7000,20240223,-43.79,3450,20250203,14.06,4155,-5.29,20250106,3450,14.06,20250203,6900,-42.97,20240327,3450,14.06,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3952,47,2,1.20,57819143,14692,55.87,3905,3960,3885,5070,2735,3905,3935.42,1.70,0,-1610,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,880,4.24,0.53,12,0.07,933.00,7472.00,7000,20240223,-43.54,3450,20250203,14.55,4155,-4.89,20250106,3450,14.55,20250203,6900,-42.72,20240327,3450,14.55,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,100813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,40,2,1.02,29314787,7481,28.45,3905,3945,3885,5070,2735,3905,3918.57,1.70,0,52,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,878,4.23,0.53,12,0.03,933.00,7472.00,7000,20240223,-43.64,3450,20250203,14.35,4155,-5.05,20250106,3450,14.35,20250203,6900,-42.83,20240327,3450,14.35,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N +20250307,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,-10,5,-0.26,370380,95,0.36,3905,3905,3890,5070,2735,3905,3898.74,1.70,0,-75,4048,3976,3938,3866,3828,3957,3847,111,1165,500,2730,5,1,22267814,867,4.17,0.52,12,0.00,933.00,7472.00,7000,20240223,-44.36,3450,20250203,12.90,4155,-6.26,20250106,3450,12.90,20250203,6900,-43.55,20240327,3450,12.90,20250203,2.63,N,137950,500,111 억,,379392,N,N,0,N,00,N 20250306,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-30,5,-0.76,102156978,26024,32.24,4010,4010,3900,5110,2755,3935,3925.51,1.59,0,-4673,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,870,4.19,0.52,12,0.12,933.00,7472.00,7040,20240222,-44.53,3450,20250203,13.19,4155,-6.02,20250106,3450,13.19,20250203,6900,-43.41,20240327,3450,13.19,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N 20250306,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-10,5,-0.25,92543863,23564,29.19,4010,4010,3900,5110,2755,3935,3927.34,1.59,0,-2323,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,874,4.21,0.53,12,0.11,933.00,7472.00,7040,20240222,-44.25,3450,20250203,13.77,4155,-5.54,20250106,3450,13.77,20250203,6900,-43.12,20240327,3450,13.77,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N 20250306,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-5,5,-0.13,86746183,22086,27.36,4010,4010,3900,5110,2755,3935,3927.65,1.59,0,-2363,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,875,4.21,0.53,12,0.10,933.00,7472.00,7040,20240222,-44.18,3450,20250203,13.91,4155,-5.42,20250106,3450,13.91,20250203,6900,-43.04,20240327,3450,13.91,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N diff --git a/138040/price/prices-20250301.csv b/138040/price/prices-20250301.csv index 5ba36ebf9dc4..ff5d5f817249 100644 --- a/138040/price/prices-20250301.csv +++ b/138040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160815,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119000,-8200,5,-6.45,74852424450,620633,155.06,125600,125800,119000,165300,89100,127200,120608.08,15.77,0,-198824,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,226957,11.37,2.39,12,0.33,10468.00,49802.00,127400,20250306,-6.59,72600,20240418,63.91,127400,-6.59,20250306,102200,16.44,20250110,127400,-6.59,20250306,72600,63.91,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,2620,N,00,N +20250307,150819,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119200,-8000,5,-6.29,70268996850,582147,145.45,125600,125800,119000,165300,89100,127200,120706.61,15.77,0,-188070,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,227338,11.39,2.39,12,0.31,10468.00,49802.00,127400,20250306,-6.44,72600,20240418,64.19,127400,-6.44,20250306,102200,16.63,20250110,127400,-6.44,20250306,72600,64.19,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,140816,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120000,-7200,5,-5.66,58092164200,480175,119.97,125600,125800,119000,165300,89100,127200,120981.22,15.77,0,-172009,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,228864,11.46,2.41,12,0.25,10468.00,49802.00,127400,20250306,-5.81,72600,20240418,65.29,127400,-5.81,20250306,102200,17.42,20250110,127400,-5.81,20250306,72600,65.29,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,130818,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119700,-7500,5,-5.90,48207923250,397609,99.34,125600,125800,119000,165300,89100,127200,121244.53,15.77,0,-137797,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,228292,11.43,2.40,12,0.21,10468.00,49802.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,120818,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119700,-7500,5,-5.90,40693271050,334963,83.69,125600,125800,119000,165300,89100,127200,121485.85,15.77,0,-116246,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,228292,11.43,2.40,12,0.18,10468.00,49802.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,110816,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120600,-6600,5,-5.19,34046885400,279525,69.84,125600,125800,119000,165300,89100,127200,121802.63,15.77,0,-87404,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,230008,11.52,2.42,12,0.15,10468.00,49802.00,127400,20250306,-5.34,72600,20240418,66.12,127400,-5.34,20250306,102200,18.00,20250110,127400,-5.34,20250306,72600,66.12,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,100814,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121400,-5800,5,-4.56,25637604100,210047,52.48,125600,125800,119000,165300,89100,127200,122056.49,15.77,0,-81520,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,231534,11.60,2.44,12,0.11,10468.00,49802.00,127400,20250306,-4.71,72600,20240418,67.22,127400,-4.71,20250306,102200,18.79,20250110,127400,-4.71,20250306,72600,67.22,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N +20250307,090819,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124100,-3100,5,-2.44,2913241450,23350,5.83,125600,125800,123900,165300,89100,127200,124763.98,15.77,0,-9380,130933,129066,125533,123666,120133,130000,124600,1131,38100,500,99210,100,1,190720114,236684,11.86,2.49,12,0.01,10468.00,49802.00,127400,20250306,-2.59,72600,20240418,70.94,127400,-2.59,20250306,102200,21.43,20250110,127400,-2.59,20250306,72600,70.94,20240418,0.12,N,138040,500,1130 억,,30067490,N,N,370,N,00,N 20250306,160812,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,127200,4700,2,3.84,50348257300,399939,132.20,122000,127400,122000,159200,85800,122500,125889.22,15.76,0,2770,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,242596,12.15,2.55,12,0.21,10468.00,49802.00,127400,20250306,-0.16,72600,20240418,75.21,127400,-0.16,20250306,102200,24.46,20250110,127400,-0.16,20250306,72600,75.21,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,370,N,00,N 20250306,150811,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126200,3700,2,3.02,43532775200,346272,114.46,122000,127400,122000,159200,85800,122500,125718.44,15.76,0,-4746,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,240689,12.06,2.53,12,0.18,10468.00,49802.00,127400,20250306,-0.94,72600,20240418,73.83,127400,-0.94,20250306,102200,23.48,20250110,127400,-0.94,20250306,72600,73.83,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N 20250306,140810,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126800,4300,2,3.51,36856176200,293462,97.01,122000,127400,122000,159200,85800,122500,125590.97,15.76,0,-7803,126500,124500,121200,119200,115900,125500,120200,1131,36700,500,95550,100,1,190720114,241833,12.11,2.55,12,0.15,10468.00,49802.00,127400,20250306,-0.47,72600,20240418,74.66,127400,-0.47,20250306,102200,24.07,20250110,127400,-0.47,20250306,72600,74.66,20240418,0.13,N,138040,500,1130 억,,30055214,N,N,12262,N,00,N diff --git a/138070/price/prices-20250301.csv b/138070/price/prices-20250301.csv index 3cc2704f3a31..e00e96a7761f 100644 --- a/138070/price/prices-20250301.csv +++ b/138070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-15,5,-0.62,101404170,41849,98.49,2410,2450,2390,3145,1695,2420,2423.10,4.28,0,-11155,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,421,10.50,0.52,12,0.24,229.00,4638.00,4145,20240417,-41.98,2100,20240806,14.52,2740,-12.23,20250117,2355,2.12,20250304,4145,-41.98,20240417,2100,14.52,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-10,5,-0.41,93227475,38452,90.49,2410,2450,2390,3145,1695,2420,2424.52,4.28,0,-9225,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,422,10.52,0.52,12,0.22,229.00,4638.00,4145,20240417,-41.86,2100,20240806,14.76,2740,-12.04,20250117,2355,2.34,20250304,4145,-41.86,20240417,2100,14.76,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,5,2,0.21,75282220,31015,72.99,2410,2450,2390,3145,1695,2420,2427.28,4.28,0,-6903,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,424,10.59,0.52,12,0.18,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,5,2,0.21,49589030,20399,48.01,2410,2450,2390,3145,1695,2420,2430.95,4.28,0,-3198,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,424,10.59,0.52,12,0.12,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,120818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,5,2,0.21,47741695,19637,46.21,2410,2450,2390,3145,1695,2420,2431.21,4.28,0,-3346,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,424,10.59,0.52,12,0.11,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,5,2,0.21,31537425,12966,30.51,2410,2445,2390,3145,1695,2420,2432.32,4.28,0,-4079,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,424,10.59,0.52,12,0.07,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,20,2,0.83,29839910,12266,28.87,2410,2445,2390,3145,1695,2420,2432.73,4.28,0,-3508,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.07,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N +20250307,090820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-15,5,-0.62,255360,106,0.25,2410,2410,2405,3145,1695,2420,2409.06,4.28,0,-101,2533,2476,2438,2381,2343,2457,2362,88,725,500,1500,5,1,17503204,421,10.50,0.52,12,0.00,229.00,4638.00,4145,20240417,-41.98,2100,20240806,14.52,2740,-12.23,20250117,2355,2.12,20250304,4145,-41.98,20240417,2100,14.52,20240806,3.25,N,138070,500,87 억,,749277,N,N,0,N,00,N 20250306,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-35,5,-1.43,102721710,42336,75.35,2440,2495,2400,3190,1720,2455,2426.36,4.34,0,-16150,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,424,10.57,0.52,12,0.24,229.00,4638.00,4145,20240417,-41.62,2100,20240806,15.24,2740,-11.68,20250117,2355,2.76,20250304,4145,-41.62,20240417,2100,15.24,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N 20250306,150811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,96580810,39800,70.83,2440,2495,2400,3190,1720,2455,2426.65,4.34,0,-14977,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,426,10.63,0.53,12,0.23,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N 20250306,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,92949985,38300,68.16,2440,2495,2400,3190,1720,2455,2426.89,4.34,0,-13720,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,426,10.63,0.53,12,0.22,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N diff --git a/138080/price/prices-20250301.csv b/138080/price/prices-20250301.csv index 3574ea0353b7..fb58c6bc0bc3 100644 --- a/138080/price/prices-20250301.csv +++ b/138080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-720,5,-6.45,682266875,64220,212.14,11110,11150,10450,14520,7820,11170,10624.08,1.60,0,-1384,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1110,-3.28,0.96,12,0.60,-3183.00,10839.00,15940,20240223,-34.44,9080,20241209,15.09,14520,-28.03,20250204,10140,3.06,20250109,14520,-28.03,20250204,9080,15.09,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,-700,5,-6.27,658363565,61936,204.60,11110,11150,10450,14520,7820,11170,10629.74,1.60,0,-669,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1112,-3.29,0.97,12,0.58,-3183.00,10839.00,15940,20240223,-34.32,9080,20241209,15.31,14520,-27.89,20250204,10140,3.25,20250109,14520,-27.89,20250204,9080,15.31,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,-680,5,-6.09,596362575,56023,185.07,11110,11150,10470,14520,7820,11170,10644.96,1.60,0,-3317,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1114,-3.30,0.97,12,0.53,-3183.00,10839.00,15940,20240223,-34.19,9080,20241209,15.53,14520,-27.75,20250204,10140,3.45,20250109,14520,-27.75,20250204,9080,15.53,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,130818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,-620,5,-5.55,472109080,44212,146.05,11110,11150,10550,14520,7820,11170,10678.30,1.60,0,-3957,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1121,-3.31,0.97,12,0.42,-3183.00,10839.00,15940,20240223,-33.81,9080,20241209,16.19,14520,-27.34,20250204,10140,4.04,20250109,14520,-27.34,20250204,9080,16.19,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-560,5,-5.01,393376435,36768,121.46,11110,11150,10580,14520,7820,11170,10698.88,1.60,0,-8420,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1127,-3.33,0.98,12,0.35,-3183.00,10839.00,15940,20240223,-33.44,9080,20241209,16.85,14520,-26.93,20250204,10140,4.64,20250109,14520,-26.93,20250204,9080,16.85,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-510,5,-4.57,276014285,25724,84.98,11110,11150,10620,14520,7820,11170,10729.84,1.60,0,-6852,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1133,-3.35,0.98,12,0.24,-3183.00,10839.00,15940,20240223,-33.12,9080,20241209,17.40,14520,-26.58,20250204,10140,5.13,20250109,14520,-26.58,20250204,9080,17.40,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,-470,5,-4.21,206076870,19172,63.33,11110,11150,10620,14520,7820,11170,10748.85,1.60,0,-8615,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1137,-3.36,0.99,12,0.18,-3183.00,10839.00,15940,20240223,-32.87,9080,20241209,17.84,14520,-26.31,20250204,10140,5.52,20250109,14520,-26.31,20250204,9080,17.84,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N +20250307,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-240,5,-2.15,3180660,290,0.96,11110,11150,10860,14520,7820,11170,10967.79,1.60,0,-224,11763,11466,11233,10936,10703,11350,10820,53,3350,500,8260,10,1,10624095,1161,-3.43,1.01,12,0.00,-3183.00,10839.00,15940,20240223,-31.43,9080,20241209,20.37,14520,-24.72,20250204,10140,7.79,20250109,14520,-24.72,20250204,9080,20.37,20241209,0.90,N,138080,500,53 억,,169753,N,N,0,N,00,N 20250306,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,-220,5,-1.93,281532745,25093,99.14,11390,11530,11000,14800,7980,11390,11219.57,1.64,0,-4044,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1187,-3.51,1.03,12,0.24,-3183.00,10839.00,16150,20240222,-30.84,9080,20241209,23.02,14520,-23.07,20250204,10140,10.16,20250109,14520,-23.07,20250204,9080,23.02,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N 20250306,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-390,5,-3.42,262452805,23365,92.32,11390,11530,11000,14800,7980,11390,11232.73,1.64,0,-3482,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1169,-3.46,1.01,12,0.22,-3183.00,10839.00,16150,20240222,-31.89,9080,20241209,21.15,14520,-24.24,20250204,10140,8.48,20250109,14520,-24.24,20250204,9080,21.15,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N 20250306,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,-270,5,-2.37,211014275,18723,73.97,11390,11530,11120,14800,7980,11390,11270.32,1.64,0,-1039,11763,11576,11203,11016,10643,11670,11110,53,3410,500,8420,10,1,10624095,1181,-3.49,1.03,12,0.18,-3183.00,10839.00,16150,20240222,-31.15,9080,20241209,22.47,14520,-23.42,20250204,10140,9.66,20250109,14520,-23.42,20250204,9080,22.47,20241209,0.94,N,138080,500,53 억,,173797,N,N,0,N,00,N diff --git a/138360/price/prices-20250301.csv b/138360/price/prices-20250301.csv index 940d5f6b219c..9ed8b61a4761 100644 --- a/138360/price/prices-20250301.csv +++ b/138360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160816,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,565,-8,5,-1.40,39765202,69920,105.62,573,576,562,744,402,573,568.72,8.48,0,-1159,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,273,-10.27,0.52,12,0.14,-55.00,1091.00,1333,20240227,-57.61,562,20250307,0.53,805,-29.81,20250121,562,0.53,20250307,1200,-52.92,20240404,562,0.53,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,150820,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,572,-1,5,-0.17,38047806,66885,101.03,573,576,562,744,402,573,568.85,8.48,0,-663,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.40,0.52,12,0.14,-55.00,1091.00,1333,20240227,-57.09,562,20250307,1.78,805,-28.94,20250121,562,1.78,20250307,1200,-52.33,20240404,562,1.78,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,140817,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,573,0,3,0.00,29818575,52438,79.21,573,576,562,744,402,573,568.64,8.48,0,-651,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.42,0.53,12,0.11,-55.00,1091.00,1333,20240227,-57.01,562,20250307,1.96,805,-28.82,20250121,562,1.96,20250307,1200,-52.25,20240404,562,1.96,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,130819,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,572,-1,5,-0.17,28029844,49320,74.50,573,576,562,744,402,573,568.33,8.48,0,-623,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.40,0.52,12,0.10,-55.00,1091.00,1333,20240227,-57.09,562,20250307,1.78,805,-28.94,20250121,562,1.78,20250307,1200,-52.33,20240404,562,1.78,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,120818,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,571,-2,5,-0.35,27041530,47590,71.89,573,576,562,744,402,573,568.22,8.48,0,-607,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,276,-10.38,0.52,12,0.10,-55.00,1091.00,1333,20240227,-57.16,562,20250307,1.60,805,-29.07,20250121,562,1.60,20250307,1200,-52.42,20240404,562,1.60,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,110817,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,573,0,3,0.00,17717239,31236,47.18,573,576,562,744,402,573,567.21,8.48,0,-582,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.42,0.53,12,0.06,-55.00,1091.00,1333,20240227,-57.01,562,20250307,1.96,805,-28.82,20250121,562,1.96,20250307,1200,-52.25,20240404,562,1.96,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,100814,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,572,-1,5,-0.17,17135436,30221,45.65,573,573,562,744,402,573,567.00,8.48,0,-528,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.40,0.52,12,0.06,-55.00,1091.00,1333,20240227,-57.09,562,20250307,1.78,805,-28.94,20250121,562,1.78,20250307,1200,-52.33,20240404,562,1.78,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N +20250307,090820,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,573,0,3,0.00,4272439,7488,11.31,573,573,565,744,402,573,570.57,8.48,0,-230,601,587,580,566,559,583,562,242,171,500,350,1,1,48348248,277,-10.42,0.53,12,0.02,-55.00,1091.00,1333,20240227,-57.01,565,20250307,1.42,805,-28.82,20250121,565,1.42,20250307,1200,-52.25,20240404,565,1.42,20250307,0.16,N,138360,500,241 억,,4098463,N,N,0,N,00,N 20250306,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-7,5,-1.21,38137376,66202,204.53,594,594,573,754,406,580,576.08,8.48,0,-92,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,277,-10.42,0.53,12,0.14,-55.00,1091.00,1418,20240222,-59.59,571,20250304,0.35,805,-28.82,20250121,571,0.35,20250304,1200,-52.25,20240404,571,0.35,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N 20250306,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-5,5,-0.86,38008980,65978,203.84,594,594,573,754,406,580,576.09,8.48,0,-83,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,278,-10.45,0.53,12,0.14,-55.00,1091.00,1418,20240222,-59.45,571,20250304,0.70,805,-28.57,20250121,571,0.70,20250304,1200,-52.08,20240404,571,0.70,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N 20250306,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,-6,5,-1.03,36084036,62624,193.48,594,594,573,754,406,580,576.20,8.48,0,-55,596,587,581,572,566,585,570,242,174,500,350,1,1,48348248,278,-10.44,0.53,12,0.13,-55.00,1091.00,1418,20240222,-59.52,571,20250304,0.53,805,-28.70,20250121,571,0.53,20250304,1200,-52.17,20240404,571,0.53,20250304,0.18,N,138360,500,241 억,,4098555,N,N,0,N,00,N diff --git a/138490/price/prices-20250301.csv b/138490/price/prices-20250301.csv index 39336e6dbecc..dc38b0c77fb6 100644 --- a/138490/price/prices-20250301.csv +++ b/138490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,120,2,2.00,494109650,81008,179.15,5950,6170,5930,7800,4200,6000,6099.45,0.82,0,6357,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2326,7.09,0.83,12,0.21,863.00,7412.00,9210,20240521,-33.55,4775,20241210,28.17,6240,-1.92,20250227,5140,19.07,20250203,9210,-33.55,20240521,4775,28.17,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,150820,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,110,2,1.83,475527690,77965,172.42,5950,6170,5930,7800,4200,6000,6099.25,0.82,0,6540,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2322,7.08,0.82,12,0.21,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6240,-2.08,20250227,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,140818,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,110,2,1.83,382293040,62738,138.75,5950,6170,5930,7800,4200,6000,6093.48,0.82,0,7369,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2322,7.08,0.82,12,0.17,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6240,-2.08,20250227,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,130819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,140,2,2.33,263363790,43390,95.96,5950,6160,5930,7800,4200,6000,6069.69,0.82,0,4652,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2333,7.11,0.83,12,0.11,863.00,7412.00,9210,20240521,-33.33,4775,20241210,28.59,6240,-1.60,20250227,5140,19.46,20250203,9210,-33.33,20240521,4775,28.59,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,120819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,100,2,1.67,215004265,35487,78.48,5950,6160,5930,7800,4200,6000,6058.68,0.82,0,4695,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2318,7.07,0.82,12,0.09,863.00,7412.00,9210,20240521,-33.77,4775,20241210,27.75,6240,-2.24,20250227,5140,18.68,20250203,9210,-33.77,20240521,4775,27.75,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,110817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,150,2,2.50,152705080,25296,55.94,5950,6160,5930,7800,4200,6000,6036.73,0.82,0,3267,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2337,7.13,0.83,12,0.07,863.00,7412.00,9210,20240521,-33.22,4775,20241210,28.80,6240,-1.44,20250227,5140,19.65,20250203,9210,-33.22,20240521,4775,28.80,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,100815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,50,2,0.83,89052980,14856,32.85,5950,6060,5930,7800,4200,6000,5994.41,0.82,0,1755,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2299,7.01,0.82,12,0.04,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6240,-3.04,20250227,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N +20250307,090821,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,-20,5,-0.33,10371530,1733,3.83,5950,6060,5950,7800,4200,6000,5984.73,0.82,0,-1117,6160,6080,6030,5950,5900,6055,5925,380,1800,1000,4440,10,1,38000000,2272,6.93,0.81,12,0.00,863.00,7412.00,9210,20240521,-35.07,4775,20241210,25.24,6240,-4.17,20250227,5140,16.34,20250203,9210,-35.07,20240521,4775,25.24,20241210,1.46,N,138490,1000,380 억,,311955,N,N,5,N,00,N 20250306,160813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,0,3,0.00,272035400,45056,86.33,6070,6110,5980,7800,4200,6000,6037.74,0.82,0,3051,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2280,6.95,0.81,12,0.12,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.50,N,138490,1000,380 억,,312124,N,N,5,N,00,N 20250306,150812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,0,3,0.00,245608350,40652,77.89,6070,6110,5980,7800,4200,6000,6041.73,0.82,0,3660,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2280,6.95,0.81,12,0.11,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6240,-3.85,20250227,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N 20250306,140811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,20,2,0.33,196450370,32466,62.20,6070,6110,6010,7800,4200,6000,6050.96,0.82,0,2664,6173,6086,5953,5866,5733,6130,5910,380,1800,1000,4440,10,1,38000000,2288,6.98,0.81,12,0.09,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6240,-3.53,20250227,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.50,N,138490,1000,380 억,,312124,N,N,17,N,00,N diff --git a/138610/price/prices-20250301.csv b/138610/price/prices-20250301.csv index ff47e622d4e4..0ac398c65d33 100644 --- a/138610/price/prices-20250301.csv +++ b/138610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,-50,5,-0.34,377675680,25544,76.63,14750,15050,14630,19170,10330,14750,14786.01,0.67,0,-1759,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1601,-23.71,5.17,12,0.23,-620.00,2846.00,25850,20241016,-43.13,13740,20241122,6.99,17500,-16.00,20250116,14610,0.62,20250304,25850,-43.13,20241016,13740,6.99,20241122,2.69,N,138610,500,54 억,,72608,N,N,9,N,00,N +20250307,150820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,-40,5,-0.27,354082540,23938,71.81,14750,15050,14630,19170,10330,14750,14791.65,0.67,0,-1564,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1602,-23.73,5.17,12,0.22,-620.00,2846.00,25850,20241016,-43.09,13740,20241122,7.06,17500,-15.94,20250116,14610,0.68,20250304,25850,-43.09,20241016,13740,7.06,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,140818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14720,-30,5,-0.20,289574220,19540,58.62,14750,15050,14630,19170,10330,14750,14819.56,0.67,0,-1065,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1603,-23.74,5.17,12,0.18,-620.00,2846.00,25850,20241016,-43.06,13740,20241122,7.13,17500,-15.89,20250116,14610,0.75,20250304,25850,-43.06,20241016,13740,7.13,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14780,30,2,0.20,228331480,15379,46.14,14750,15050,14630,19170,10330,14750,14846.97,0.67,0,-1174,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1610,-23.84,5.19,12,0.14,-620.00,2846.00,25850,20241016,-42.82,13740,20241122,7.57,17500,-15.54,20250116,14610,1.16,20250304,25850,-42.82,20241016,13740,7.57,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,20,2,0.14,210635680,14177,42.53,14750,15050,14630,19170,10330,14750,14857.56,0.67,0,-1290,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1609,-23.82,5.19,12,0.13,-620.00,2846.00,25850,20241016,-42.86,13740,20241122,7.50,17500,-15.60,20250116,14610,1.10,20250304,25850,-42.86,20241016,13740,7.50,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15010,260,2,1.76,145672840,9801,29.40,14750,15050,14630,19170,10330,14750,14863.06,0.67,0,521,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1635,-24.21,5.27,12,0.09,-620.00,2846.00,25850,20241016,-41.93,13740,20241122,9.24,17500,-14.23,20250116,14610,2.74,20250304,25850,-41.93,20241016,13740,9.24,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,150,2,1.02,98766000,6668,20.00,14750,14980,14630,19170,10330,14750,14811.94,0.67,0,114,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1623,-24.03,5.24,12,0.06,-620.00,2846.00,25850,20241016,-42.36,13740,20241122,8.44,17500,-14.86,20250116,14610,1.98,20250304,25850,-42.36,20241016,13740,8.44,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N +20250307,090821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,0,3,0.00,12238210,833,2.50,14750,14880,14630,19170,10330,14750,14691.73,0.67,0,22,15076,14912,14806,14642,14536,14860,14590,54,4420,500,10620,10,1,10893117,1607,-23.79,5.18,12,0.01,-620.00,2846.00,25850,20241016,-42.94,13740,20241122,7.35,17500,-15.71,20250116,14610,0.96,20250304,25850,-42.94,20241016,13740,7.35,20241122,2.69,N,138610,500,54 억,,72608,N,N,0,N,00,N 20250306,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-30,5,-0.20,485933065,32942,89.97,14820,14970,14700,19210,10350,14780,14751.17,0.76,0,-10331,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1607,-23.79,5.18,12,0.30,-620.00,2846.00,25850,20241016,-42.94,13740,20241122,7.35,17500,-15.71,20250116,14610,0.96,20250304,25850,-42.94,20241016,13740,7.35,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N 20250306,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14730,-50,5,-0.34,462281905,31338,85.59,14820,14970,14700,19210,10350,14780,14751.48,0.76,0,-10078,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1605,-23.76,5.18,12,0.29,-620.00,2846.00,25850,20241016,-43.02,13740,20241122,7.21,17500,-15.83,20250116,14610,0.82,20250304,25850,-43.02,20241016,13740,7.21,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N 20250306,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-30,5,-0.20,395893305,26837,73.30,14820,14970,14700,19210,10350,14780,14751.77,0.76,0,-8080,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1607,-23.79,5.18,12,0.25,-620.00,2846.00,25850,20241016,-42.94,13740,20241122,7.35,17500,-15.71,20250116,14610,0.96,20250304,25850,-42.94,20241016,13740,7.35,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N diff --git a/138930/price/prices-20250301.csv b/138930/price/prices-20250301.csv index bc3b9cb0e237..f947f60344c7 100644 --- a/138930/price/prices-20250301.csv +++ b/138930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,0,3,0.00,12185267980,1160875,101.84,10470,10600,10410,13650,7350,10500,10496.62,41.39,0,375013,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33430,5.32,0.33,12,0.36,1972.00,31746.00,12300,20250131,-14.63,7320,20240228,43.44,12300,-14.63,20250131,10220,2.74,20250106,12300,-14.63,20250131,7440,41.13,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,17132,N,00,N +20250307,150820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,-10,5,-0.10,11174355820,1064608,93.39,10470,10600,10410,13650,7350,10500,10496.22,41.39,0,350770,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33398,5.32,0.33,12,0.33,1972.00,31746.00,12300,20250131,-14.72,7320,20240228,43.31,12300,-14.72,20250131,10220,2.64,20250106,12300,-14.72,20250131,7440,40.99,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,140818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10470,-30,5,-0.29,8654492620,824431,72.32,10470,10600,10410,13650,7350,10500,10497.53,41.39,0,241218,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33335,5.31,0.33,12,0.26,1972.00,31746.00,12300,20250131,-14.88,7320,20240228,43.03,12300,-14.88,20250131,10220,2.45,20250106,12300,-14.88,20250131,7440,40.73,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,130820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,-20,5,-0.19,5784225710,550790,48.32,10470,10600,10410,13650,7350,10500,10501.69,41.39,0,147372,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33367,5.31,0.33,12,0.17,1972.00,31746.00,12300,20250131,-14.80,7320,20240228,43.17,12300,-14.80,20250131,10220,2.54,20250106,12300,-14.80,20250131,7440,40.86,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,120819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,-10,5,-0.10,3956397950,376697,33.05,10470,10600,10410,13650,7350,10500,10502.87,41.39,0,75973,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33398,5.32,0.33,12,0.12,1972.00,31746.00,12300,20250131,-14.72,7320,20240228,43.31,12300,-14.72,20250131,10220,2.64,20250106,12300,-14.72,20250131,7440,40.99,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,110818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10470,-30,5,-0.29,2744126570,261089,22.90,10470,10600,10410,13650,7350,10500,10510.31,41.39,0,32770,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33335,5.31,0.33,12,0.08,1972.00,31746.00,12300,20250131,-14.88,7320,20240228,43.03,12300,-14.88,20250131,10220,2.45,20250106,12300,-14.88,20250131,7440,40.73,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,100815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10530,30,2,0.29,2077025675,197484,17.32,10470,10600,10410,13650,7350,10500,10517.44,41.39,0,33761,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33526,5.34,0.33,12,0.06,1972.00,31746.00,12300,20250131,-14.39,7320,20240228,43.85,12300,-14.39,20250131,10220,3.03,20250106,12300,-14.39,20250131,7440,41.53,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N +20250307,090821,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10540,40,2,0.38,707350810,67273,5.90,10470,10600,10410,13650,7350,10500,10514.63,41.39,0,38163,10673,10586,10463,10376,10253,10525,10315,16297,3150,5000,8190,10,1,318383519,33558,5.34,0.33,12,0.02,1972.00,31746.00,12300,20250131,-14.31,7320,20240228,43.99,12300,-14.31,20250131,10220,3.13,20250106,12300,-14.31,20250131,7440,41.67,20240415,0.07,N,138930,5000,16296 억,,131789496,N,N,1233,N,00,N 20250306,160814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,40,2,0.38,11631729400,1112989,72.03,10520,10550,10340,13590,7330,10460,10450.88,41.31,0,149282,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33430,5.32,0.33,12,0.35,1972.00,31746.00,12300,20250131,-14.63,7320,20240228,43.44,12300,-14.63,20250131,10220,2.74,20250106,12300,-14.63,20250131,7440,41.13,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,1233,N,00,N 20250306,150813,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10460,0,3,0.00,10622551130,1016669,65.80,10520,10550,10340,13590,7330,10460,10448.38,41.31,0,142714,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33303,5.30,0.33,12,0.32,1972.00,31746.00,12300,20250131,-14.96,7320,20240228,42.90,12300,-14.96,20250131,10220,2.35,20250106,12300,-14.96,20250131,7440,40.59,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N 20250306,140812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10440,-20,5,-0.19,8276993475,791950,51.26,10520,10550,10340,13590,7330,10460,10451.41,41.31,0,60054,11180,10820,10580,10220,9980,10700,10100,16297,3130,5000,8150,10,1,318383519,33239,5.29,0.33,12,0.25,1972.00,31746.00,12300,20250131,-15.12,7320,20240228,42.62,12300,-15.12,20250131,10220,2.15,20250106,12300,-15.12,20250131,7440,40.32,20240415,0.07,N,138930,5000,16296 억,,131536845,N,N,12477,N,00,N diff --git a/139050/price/prices-20250301.csv b/139050/price/prices-20250301.csv index 89a3cdc87ed7..c1703de63603 100644 --- a/139050/price/prices-20250301.csv +++ b/139050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160817,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,150821,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,140818,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,130820,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,120820,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,110818,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,100815,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250307,090821,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240223,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250306,160814,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250306,150813,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250306,140812,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20250301.csv b/139130/price/prices-20250301.csv index 4853cac126f3..0e352a92e61b 100644 --- a/139130/price/prices-20250301.csv +++ b/139130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160817,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,3451477225,388704,97.04,8990,8990,8830,11700,6300,9000,8879.45,41.11,0,10816,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.23,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,9703,N,00,N +20250307,150821,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8870,-130,5,-1.44,3162626825,356076,88.89,8990,8990,8830,11700,6300,9000,8881.89,41.11,0,3011,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15003,3.87,0.25,12,0.21,2293.00,35291.00,9820,20250218,-9.67,7440,20240805,19.22,9820,-9.67,20250218,8150,8.83,20250102,9820,-9.67,20250218,7440,19.22,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,140819,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8900,-100,5,-1.11,2661318010,299723,74.82,8990,8990,8830,11700,6300,9000,8879.26,41.11,0,203,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15054,3.88,0.25,12,0.18,2293.00,35291.00,9820,20250218,-9.37,7440,20240805,19.62,9820,-9.37,20250218,8150,9.20,20250102,9820,-9.37,20250218,7440,19.62,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,130820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,2122204545,239077,59.68,8990,8990,8830,11700,6300,9000,8876.66,41.11,0,-12180,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.14,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,120820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8860,-140,5,-1.56,1666736435,187638,46.84,8990,8990,8830,11700,6300,9000,8882.72,41.11,0,-20556,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14986,3.86,0.25,12,0.11,2293.00,35291.00,9820,20250218,-9.78,7440,20240805,19.09,9820,-9.78,20250218,8150,8.71,20250102,9820,-9.78,20250218,7440,19.09,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,110819,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,-150,5,-1.67,1214469470,136600,34.10,8990,8990,8830,11700,6300,9000,8890.70,41.11,0,-27651,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,14969,3.86,0.25,12,0.08,2293.00,35291.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,100816,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8930,-70,5,-0.78,536397440,60240,15.04,8990,8990,8870,11700,6300,9000,8904.34,41.11,0,-3109,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15105,3.89,0.25,12,0.04,2293.00,35291.00,9820,20250218,-9.06,7440,20240805,20.03,9820,-9.06,20250218,8150,9.57,20250102,9820,-9.06,20250218,7440,20.03,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N +20250307,090822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8940,-60,5,-0.67,94701460,10622,2.65,8990,8990,8890,11700,6300,9000,8915.60,41.11,0,1939,9066,9032,8966,8932,8866,9050,8950,8457,2700,5000,7020,10,1,169145833,15122,3.90,0.25,12,0.01,2293.00,35291.00,9820,20250218,-8.96,7440,20240805,20.16,9820,-8.96,20250218,8150,9.69,20250102,9820,-8.96,20250218,7440,20.16,20240805,0.14,N,139130,5000,8457 억,,69543966,N,N,851,N,00,N 20250306,160815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,20,2,0.22,3582839300,400488,72.74,8980,9000,8900,11670,6290,8980,8946.13,41.21,0,-130330,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15223,3.92,0.26,12,0.24,2293.00,35291.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,851,N,00,N 20250306,150813,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8990,10,2,0.11,3093685800,346106,62.86,8980,9000,8900,11670,6290,8980,8938.55,41.21,0,-116344,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15206,3.92,0.25,12,0.20,2293.00,35291.00,9820,20250218,-8.45,7440,20240805,20.83,9820,-8.45,20250218,8150,10.31,20250102,9820,-8.45,20250218,7440,20.83,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N 20250306,140812,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8960,-20,5,-0.22,2671942500,298975,54.30,8980,9000,8900,11670,6290,8980,8937.01,41.21,0,-105769,9346,9162,9036,8852,8726,9100,8790,8457,2690,5000,7000,10,1,169145833,15155,3.91,0.25,12,0.18,2293.00,35291.00,9820,20250218,-8.76,7440,20240805,20.43,9820,-8.76,20250218,8150,9.94,20250102,9820,-8.76,20250218,7440,20.43,20240805,0.15,N,139130,5000,8457 억,,69713407,N,N,9843,N,00,N diff --git a/139480/price/prices-20250301.csv b/139480/price/prices-20250301.csv index 9dbfccf32de3..8526d723652f 100644 --- a/139480/price/prices-20250301.csv +++ b/139480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160817,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,85600,2400,2,2.88,60580105600,701318,129.47,84600,87900,84500,108100,58300,83200,86384.21,19.30,0,3529,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,23862,-26.78,0.21,12,2.52,-3196.00,416060.00,87900,20250307,-2.62,54800,20240627,56.20,87900,-2.62,20250307,61800,38.51,20250102,87900,-2.62,20250307,54800,56.20,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,204,N,00,N +20250307,150821,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,85600,2400,2,2.88,58277733900,674422,124.51,84600,87900,84500,108100,58300,83200,86414.76,19.30,0,510,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,23862,-26.78,0.21,12,2.42,-3196.00,416060.00,87900,20250307,-2.62,54800,20240627,56.20,87900,-2.62,20250307,61800,38.51,20250102,87900,-2.62,20250307,54800,56.20,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,140819,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,85900,2700,2,3.25,51173120700,591471,109.20,84600,87900,84500,108100,58300,83200,86522.38,19.30,0,3684,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,23945,-26.88,0.21,12,2.12,-3196.00,416060.00,87900,20250307,-2.28,54800,20240627,56.75,87900,-2.28,20250307,61800,39.00,20250102,87900,-2.28,20250307,54800,56.75,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,130820,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,87200,4000,2,4.81,43954756150,508287,93.84,84600,87900,84500,108100,58300,83200,86480.83,19.30,0,27131,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,24308,-27.28,0.21,12,1.82,-3196.00,416060.00,87900,20250307,-0.80,54800,20240627,59.12,87900,-0.80,20250307,61800,41.10,20250102,87900,-0.80,20250307,54800,59.12,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,120820,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,87650,4450,2,5.35,37970047100,439984,81.23,84600,87800,84500,108100,58300,83200,86303.70,19.30,0,53865,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,24433,-27.42,0.21,12,1.58,-3196.00,416060.00,87800,20250307,-0.17,54800,20240627,59.95,87800,-0.17,20250307,61800,41.83,20250102,87800,-0.17,20250307,54800,59.95,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,110819,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86900,3700,2,4.45,31529757950,366234,67.61,84600,87500,84500,108100,58300,83200,86097.45,19.30,0,55567,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,24224,-27.19,0.21,12,1.31,-3196.00,416060.00,87500,20250307,-0.69,54800,20240627,58.58,87500,-0.69,20250307,61800,40.61,20250102,87500,-0.69,20250307,54800,58.58,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,100816,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86300,3100,2,3.73,19599191300,228989,42.28,84600,86500,84500,108100,58300,83200,85597.52,19.30,0,21942,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,24057,-27.00,0.21,12,0.82,-3196.00,416060.00,86500,20250307,-0.23,54800,20240627,57.48,86500,-0.23,20250307,61800,39.64,20250102,86500,-0.23,20250307,54800,57.48,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N +20250307,090822,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,85600,2400,2,2.88,9740822750,113791,21.01,84600,86500,84500,108100,58300,83200,85617.82,19.30,0,20556,85800,84500,82700,81400,79600,85150,82050,1394,24900,5000,63230,100,1,27875819,23862,-26.78,0.21,12,0.41,-3196.00,416060.00,86500,20250307,-1.04,54800,20240627,56.20,86500,-1.04,20250307,61800,38.51,20250102,86500,-1.04,20250307,54800,56.20,20240627,1.18,N,139480,5000,1393 억,,5380886,N,N,516,N,00,N 20250306,160815,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83200,2900,2,3.61,44918245400,540526,88.67,81000,84000,80900,104300,56300,80300,83100.95,19.34,0,-7537,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23193,-26.03,0.20,12,1.94,-3196.00,416060.00,84000,20250306,-0.95,54800,20240627,51.82,84000,-0.95,20250306,61800,34.63,20250102,84000,-0.95,20250306,54800,51.82,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,516,N,00,N 20250306,150813,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83300,3000,2,3.74,42681258000,513623,84.26,81000,84000,80900,104300,56300,80300,83098.42,19.34,0,-2753,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23221,-26.06,0.20,12,1.84,-3196.00,416060.00,84000,20250306,-0.83,54800,20240627,52.01,84000,-0.83,20250306,61800,34.79,20250102,84000,-0.83,20250306,54800,52.01,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N 20250306,140813,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,83800,3500,2,4.36,35494920250,427864,70.19,81000,84000,80900,104300,56300,80300,82958.42,19.34,0,7761,83433,81866,79133,77566,74833,82650,78350,1394,24000,5000,61020,100,1,27875819,23360,-26.22,0.20,12,1.53,-3196.00,416060.00,84000,20250306,-0.24,54800,20240627,52.92,84000,-0.24,20250306,61800,35.60,20250102,84000,-0.24,20250306,54800,52.92,20240627,1.19,N,139480,5000,1393 억,,5390398,N,N,1040,N,00,N diff --git a/139670/price/prices-20250301.csv b/139670/price/prices-20250301.csv index 27f6f2cd11c9..bc7fcc498282 100644 --- a/139670/price/prices-20250301.csv +++ b/139670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-50,5,-1.88,39864999,15200,58.88,2665,2665,2600,3455,1865,2660,2622.71,0.81,0,-4018,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,369,14.03,2.21,12,0.11,186.00,1180.00,7200,20240223,-63.75,2275,20241118,14.73,3230,-19.20,20250114,2545,2.55,20250228,6500,-59.85,20240314,2275,14.73,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-50,5,-1.88,35368143,13477,52.20,2665,2665,2600,3455,1865,2660,2624.33,0.81,0,-3113,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,369,14.03,2.21,12,0.10,186.00,1180.00,7200,20240223,-63.75,2275,20241118,14.73,3230,-19.20,20250114,2545,2.55,20250228,6500,-59.85,20240314,2275,14.73,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,140819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-60,5,-2.26,33152948,12627,48.91,2665,2665,2600,3455,1865,2660,2625.56,0.81,0,-2572,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,367,13.98,2.20,12,0.09,186.00,1180.00,7200,20240223,-63.89,2275,20241118,14.29,3230,-19.50,20250114,2545,2.16,20250228,6500,-60.00,20240314,2275,14.29,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,130821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,-5,5,-0.19,17026018,6459,25.02,2665,2665,2605,3455,1865,2660,2636.01,0.81,0,-1315,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,375,14.27,2.25,12,0.05,186.00,1180.00,7200,20240223,-63.13,2275,20241118,16.70,3230,-17.80,20250114,2545,4.32,20250228,6500,-59.15,20240314,2275,16.70,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,120820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-15,5,-0.56,14316843,5433,21.05,2665,2665,2605,3455,1865,2660,2635.16,0.81,0,-1091,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,373,14.22,2.24,12,0.04,186.00,1180.00,7200,20240223,-63.26,2275,20241118,16.26,3230,-18.11,20250114,2545,3.93,20250228,6500,-59.31,20240314,2275,16.26,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,110819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-20,5,-0.75,10811510,4110,15.92,2665,2665,2605,3455,1865,2660,2630.54,0.81,0,-484,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,373,14.19,2.24,12,0.03,186.00,1180.00,7200,20240223,-63.33,2275,20241118,16.04,3230,-18.27,20250114,2545,3.73,20250228,6500,-59.38,20240314,2275,16.04,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,100816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-10,5,-0.38,4100030,1559,6.04,2665,2665,2605,3455,1865,2660,2629.91,0.81,0,61,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,374,14.25,2.25,12,0.01,186.00,1180.00,7200,20240223,-63.19,2275,20241118,16.48,3230,-17.96,20250114,2545,4.13,20250228,6500,-59.23,20240314,2275,16.48,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N +20250307,090822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-20,5,-0.75,53035,20,0.08,2665,2665,2640,3455,1865,2660,2651.75,0.81,0,-18,2753,2706,2663,2616,2573,2685,2595,71,795,500,1640,5,1,14118810,373,14.19,2.24,12,0.00,186.00,1180.00,7200,20240223,-63.33,2275,20241118,16.04,3230,-18.27,20250114,2545,3.73,20250228,6500,-59.38,20240314,2275,16.04,20241118,0.15,N,139670,500,70 억,,114143,N,N,0,N,00,N 20250306,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-10,5,-0.37,68541044,25815,105.46,2675,2710,2620,3470,1870,2670,2655.09,0.76,0,-1804,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,376,14.30,2.25,12,0.18,186.00,1180.00,7880,20240222,-66.24,2275,20241118,16.92,3230,-17.65,20250114,2545,4.52,20250228,6500,-59.08,20240314,2275,16.92,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N 20250306,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,0,3,0.00,63434740,23890,97.59,2675,2710,2620,3470,1870,2670,2655.28,0.76,0,-1792,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,377,14.35,2.26,12,0.17,186.00,1180.00,7880,20240222,-66.12,2275,20241118,17.36,3230,-17.34,20250114,2545,4.91,20250228,6500,-58.92,20240314,2275,17.36,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N 20250306,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,30,2,1.12,48608910,18276,74.66,2675,2710,2640,3470,1870,2670,2659.71,0.76,0,-2224,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,381,14.52,2.29,12,0.13,186.00,1180.00,7880,20240222,-65.74,2275,20241118,18.68,3230,-16.41,20250114,2545,6.09,20250228,6500,-58.46,20240314,2275,18.68,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N diff --git a/139990/price/prices-20250301.csv b/139990/price/prices-20250301.csv index 6e0266ddfc56..c08721b707ec 100644 --- a/139990/price/prices-20250301.csv +++ b/139990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4275,235,2,5.82,558146486,131660,397.74,4030,4420,4000,5250,2830,4040,4239.29,14.06,0,6088,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1657,-3.10,0.51,12,0.34,-1380.00,8333.00,7950,20240807,-46.23,3700,20241209,15.54,4420,-3.28,20250307,3770,13.40,20250203,7950,-46.23,20240807,3700,15.54,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,150822,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4325,285,2,7.05,531119711,125355,378.69,4030,4420,4000,5250,2830,4040,4236.92,14.06,0,6281,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1676,-3.13,0.52,12,0.32,-1380.00,8333.00,7950,20240807,-45.60,3700,20241209,16.89,4420,-2.15,20250307,3770,14.72,20250203,7950,-45.60,20240807,3700,16.89,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,140819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,170,2,4.21,451363634,106705,322.35,4030,4420,4000,5250,2830,4040,4230.01,14.06,0,6782,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1632,-3.05,0.51,12,0.28,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4420,-4.75,20250307,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,130821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4175,135,2,3.34,304139209,72126,217.89,4030,4420,4000,5250,2830,4040,4216.78,14.06,0,4256,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1618,-3.03,0.50,12,0.19,-1380.00,8333.00,7950,20240807,-47.48,3700,20241209,12.84,4420,-5.54,20250307,3770,10.74,20250203,7950,-47.48,20240807,3700,12.84,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,120821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,115,2,2.85,278790114,66026,199.46,4030,4420,4000,5250,2830,4040,4222.43,14.06,0,3174,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1610,-3.01,0.50,12,0.17,-1380.00,8333.00,7950,20240807,-47.74,3700,20241209,12.30,4420,-6.00,20250307,3770,10.21,20250203,7950,-47.74,20240807,3700,12.30,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,110819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,90,2,2.23,47546585,11699,35.34,4030,4130,4000,5250,2830,4040,4064.16,14.06,0,2042,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1601,-2.99,0.50,12,0.03,-1380.00,8333.00,7950,20240807,-48.05,3700,20241209,11.62,4380,-5.71,20250221,3770,9.55,20250203,7950,-48.05,20240807,3700,11.62,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,100817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,40,2,0.99,21103405,5222,15.78,4030,4080,4000,5250,2830,4040,4041.25,14.06,0,681,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1581,-2.96,0.49,12,0.01,-1380.00,8333.00,7950,20240807,-48.68,3700,20241209,10.27,4380,-6.85,20250221,3770,8.22,20250203,7950,-48.68,20240807,3700,10.27,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N +20250307,090823,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,20,2,0.50,9317755,2323,7.02,4030,4060,4000,5250,2830,4040,4011.09,14.06,0,37,4230,4135,4060,3965,3890,4182,4012,194,1210,500,2900,5,1,38755414,1573,-2.94,0.49,12,0.01,-1380.00,8333.00,7950,20240807,-48.93,3700,20241209,9.73,4380,-7.31,20250221,3770,7.69,20250203,7950,-48.93,20240807,3700,9.73,20241209,0.02,N,139990,500,193 억,,5449065,N,N,5,N,00,N 20250306,160815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,133088024,32912,49.89,4030,4155,3985,5230,2825,4030,4043.76,14.06,0,-195,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1566,-2.93,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.18,3700,20241209,9.19,4380,-7.76,20250221,3770,7.16,20250203,7950,-49.18,20240807,3700,9.19,20241209,0.02,N,139990,500,193 억,,5449322,N,N,5,N,00,N 20250306,150814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,5,2,0.12,131319119,32474,49.23,4030,4155,3985,5230,2825,4030,4043.82,14.06,0,-356,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1564,-2.92,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.25,3700,20241209,9.05,4380,-7.88,20250221,3770,7.03,20250203,7950,-49.25,20240807,3700,9.05,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N 20250306,140813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,30,2,0.74,130563319,32287,48.94,4030,4155,3985,5230,2825,4030,4043.84,14.06,0,-340,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1573,-2.94,0.49,12,0.08,-1380.00,8333.00,7950,20240807,-48.93,3700,20241209,9.73,4380,-7.31,20250221,3770,7.69,20250203,7950,-48.93,20240807,3700,9.73,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N diff --git a/140070/price/prices-20250301.csv b/140070/price/prices-20250301.csv index 57752f7f05e3..e043919294c7 100644 --- a/140070/price/prices-20250301.csv +++ b/140070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-55,5,-2.10,151107068,58069,137.51,2595,2635,2570,3410,1840,2625,2602.21,0.89,0,-3887,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,951,16.37,0.49,12,0.16,157.00,5239.00,4260,20240404,-39.67,2390,20241210,7.53,3260,-21.17,20250131,2520,1.98,20250102,4260,-39.67,20240404,2390,7.53,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,150822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-35,5,-1.33,115512198,44292,104.89,2595,2635,2580,3410,1840,2625,2607.97,0.89,0,1492,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,958,16.50,0.49,12,0.12,157.00,5239.00,4260,20240404,-39.20,2390,20241210,8.37,3260,-20.55,20250131,2520,2.78,20250102,4260,-39.20,20240404,2390,8.37,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,140820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,94935028,36352,86.09,2595,2635,2580,3410,1840,2625,2611.55,0.89,0,3425,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,962,16.56,0.50,12,0.10,157.00,5239.00,4260,20240404,-38.97,2390,20241210,8.79,3260,-20.25,20250131,2520,3.17,20250102,4260,-38.97,20240404,2390,8.79,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,130821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-15,5,-0.57,66092153,25270,59.84,2595,2635,2580,3410,1840,2625,2615.44,0.89,0,5808,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,965,16.62,0.50,12,0.07,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,120821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,5,2,0.19,61947623,23682,56.08,2595,2635,2580,3410,1840,2625,2615.81,0.89,0,5943,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,973,16.75,0.50,12,0.06,157.00,5239.00,4260,20240404,-38.26,2390,20241210,10.04,3260,-19.33,20250131,2520,4.37,20250102,4260,-38.26,20240404,2390,10.04,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,110820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-15,5,-0.57,56565943,21627,51.21,2595,2635,2580,3410,1840,2625,2615.52,0.89,0,6555,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,965,16.62,0.50,12,0.06,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,100817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,5,2,0.19,36524778,13996,33.14,2595,2630,2580,3410,1840,2625,2609.66,0.89,0,2880,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,973,16.75,0.50,12,0.04,157.00,5239.00,4260,20240404,-38.26,2390,20241210,10.04,3260,-19.33,20250131,2520,4.37,20250102,4260,-38.26,20240404,2390,10.04,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N +20250307,090823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,14784670,5699,13.50,2595,2605,2580,3410,1840,2625,2594.26,0.89,0,351,2678,2651,2628,2601,2578,2640,2590,37,785,100,1620,5,1,36988000,962,16.56,0.50,12,0.02,157.00,5239.00,4260,20240404,-38.97,2390,20241210,8.79,3260,-20.25,20250131,2520,3.17,20250102,4260,-38.97,20240404,2390,8.79,20241210,2.29,N,140070,100,36 억,,329684,N,N,0,N,00,N 20250306,160816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-30,5,-1.13,110736005,42228,152.10,2655,2655,2605,3450,1860,2655,2622.34,0.87,0,-11707,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,971,16.72,0.50,12,0.11,157.00,5239.00,4260,20240404,-38.38,2390,20241210,9.83,3260,-19.48,20250131,2520,4.17,20250102,4260,-38.38,20240404,2390,9.83,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N 20250306,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-45,5,-1.69,101579550,38736,139.52,2655,2655,2605,3450,1860,2655,2622.36,0.87,0,-10672,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,965,16.62,0.50,12,0.10,157.00,5239.00,4260,20240404,-38.73,2390,20241210,9.21,3260,-19.94,20250131,2520,3.57,20250102,4260,-38.73,20240404,2390,9.21,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N 20250306,140814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-20,5,-0.75,89963935,34297,123.53,2655,2655,2605,3450,1860,2655,2623.08,0.87,0,-8224,2711,2682,2631,2602,2551,2697,2617,37,795,100,1640,5,1,36988000,975,16.78,0.50,12,0.09,157.00,5239.00,4260,20240404,-38.15,2390,20241210,10.25,3260,-19.17,20250131,2520,4.56,20250102,4260,-38.15,20240404,2390,10.25,20241210,2.30,N,140070,100,36 억,,321580,N,N,0,N,00,N diff --git a/140410/price/prices-20250301.csv b/140410/price/prices-20250301.csv index 6d755cd65596..5a3d590c19dc 100644 --- a/140410/price/prices-20250301.csv +++ b/140410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29100,-1050,5,-3.48,1701577975,57693,58.66,29700,30100,28900,39150,21150,30150,29498.95,20.97,0,-17537,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8719,-64.67,14.02,12,0.19,-450.00,2075.00,50200,20240306,-42.03,27000,20240930,7.78,32200,-9.63,20250124,27200,6.99,20250218,49800,-41.57,20240307,27000,7.78,20240930,0.59,N,140410,500,149 억,,6283208,N,N,14,N,00,N +20250307,150822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29150,-1000,5,-3.32,1558652925,52778,53.66,29700,30100,28900,39150,21150,30150,29532.25,20.97,0,-16087,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8734,-64.78,14.05,12,0.18,-450.00,2075.00,50200,20240306,-41.93,27000,20240930,7.96,32200,-9.47,20250124,27200,7.17,20250218,49800,-41.47,20240307,27000,7.96,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,140820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29200,-950,5,-3.15,1252955550,42262,42.97,29700,30100,29200,39150,21150,30150,29647.33,20.97,0,-13424,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8749,-64.89,14.07,12,0.14,-450.00,2075.00,50200,20240306,-41.83,27000,20240930,8.15,32200,-9.32,20250124,27200,7.35,20250218,49800,-41.37,20240307,27000,8.15,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,130821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29550,-600,5,-1.99,934330450,31434,31.96,29700,30100,29500,39150,21150,30150,29723.56,20.97,0,-9651,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8854,-65.67,14.24,12,0.10,-450.00,2075.00,50200,20240306,-41.14,27000,20240930,9.44,32200,-8.23,20250124,27200,8.64,20250218,49800,-40.66,20240307,27000,9.44,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,120821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29600,-550,5,-1.82,777208050,26121,26.56,29700,30100,29550,39150,21150,30150,29754.15,20.97,0,-10214,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8869,-65.78,14.27,12,0.09,-450.00,2075.00,50200,20240306,-41.04,27000,20240930,9.63,32200,-8.07,20250124,27200,8.82,20250218,49800,-40.56,20240307,27000,9.63,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,110820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29850,-300,5,-1.00,477510250,16031,16.30,29700,30100,29550,39150,21150,30150,29786.68,20.97,0,-6094,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8944,-66.33,14.39,12,0.05,-450.00,2075.00,50200,20240306,-40.54,27000,20240930,10.56,32200,-7.30,20250124,27200,9.74,20250218,49800,-40.06,20240307,27000,10.56,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,100817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29900,-250,5,-0.83,332462350,11190,11.38,29700,29950,29550,39150,21150,30150,29710.67,20.97,0,-3889,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8959,-66.44,14.41,12,0.04,-450.00,2075.00,50200,20240306,-40.44,27000,20240930,10.74,32200,-7.14,20250124,27200,9.93,20250218,49800,-39.96,20240307,27000,10.74,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N +20250307,090823,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29650,-500,5,-1.66,74442250,2506,2.55,29700,29800,29650,39150,21150,30150,29705.61,20.97,0,-1178,31350,30750,29800,29200,28250,31050,29500,150,9000,500,22310,50,1,29963337,8884,-65.89,14.29,12,0.01,-450.00,2075.00,50200,20240306,-40.94,27000,20240930,9.81,32200,-7.92,20250124,27200,9.01,20250218,49800,-40.46,20240307,27000,9.81,20240930,0.59,N,140410,500,149 억,,6283208,N,N,7,N,00,N 20250306,160816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30150,1150,2,3.97,2921461950,98000,119.69,29500,30400,28850,37700,20300,29000,29810.82,20.85,0,22255,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9034,-67.00,14.53,12,0.33,-450.00,2075.00,50200,20240306,-39.94,27000,20240930,11.67,32200,-6.37,20250124,27200,10.85,20250218,50200,-39.94,20240306,27000,11.67,20240930,0.59,N,140410,500,149 억,,6246171,N,N,7,N,00,N 20250306,150815,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29950,950,2,3.28,2688754400,90270,110.25,29500,30400,28850,37700,20300,29000,29785.69,20.85,0,17174,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,8974,-66.56,14.43,12,0.30,-450.00,2075.00,50200,20240306,-40.34,27000,20240930,10.93,32200,-6.99,20250124,27200,10.11,20250218,50200,-40.34,20240306,27000,10.93,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N 20250306,140814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30150,1150,2,3.97,2446095625,82205,100.40,29500,30400,28850,37700,20300,29000,29756.04,20.85,0,16539,30133,29566,29083,28516,28033,29325,28275,150,8700,500,21460,50,1,29963337,9034,-67.00,14.53,12,0.27,-450.00,2075.00,50200,20240306,-39.94,27000,20240930,11.67,32200,-6.37,20250124,27200,10.85,20250218,50200,-39.94,20240306,27000,11.67,20240930,0.59,N,140410,500,149 억,,6246171,N,N,226,N,00,N diff --git a/140430/price/prices-20250301.csv b/140430/price/prices-20250301.csv index d7c9486a72b4..bdab455f85ac 100644 --- a/140430/price/prices-20250301.csv +++ b/140430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-120,5,-5.53,447660820,215422,155.28,2170,2180,2020,2820,1520,2170,2078.07,2.81,0,-23504,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,392,17.37,1.72,12,1.13,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,2020,1.49,20250307,9410,-78.21,20240503,1930,6.22,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,150823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-135,5,-6.22,394976980,189574,136.65,2170,2180,2030,2820,1520,2170,2083.50,2.81,0,-24962,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,389,17.25,1.70,12,0.99,118.00,1195.00,9410,20240503,-78.37,1930,20241210,5.44,2735,-25.59,20250212,2030,0.25,20250307,9410,-78.37,20240503,1930,5.44,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-120,5,-5.53,356654820,170843,123.15,2170,2180,2040,2820,1520,2170,2087.62,2.81,0,-26734,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,392,17.37,1.72,12,0.89,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,2040,0.49,20250307,9410,-78.21,20240503,1930,6.22,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,130822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-120,5,-5.53,318700570,152438,109.88,2170,2180,2040,2820,1520,2170,2090.69,2.81,0,-28748,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,392,17.37,1.72,12,0.80,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,2040,0.49,20250307,9410,-78.21,20240503,1930,6.22,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,120821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-105,5,-4.84,246277025,117116,84.42,2170,2180,2050,2820,1520,2170,2102.85,2.81,0,-12259,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,394,17.50,1.73,12,0.61,118.00,1195.00,9410,20240503,-78.06,1930,20241210,6.99,2735,-24.50,20250212,2050,0.73,20250307,9410,-78.06,20240503,1930,6.99,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,110820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-60,5,-2.76,118917640,55749,40.18,2170,2180,2100,2820,1520,2170,2133.09,2.81,0,-1642,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,403,17.88,1.77,12,0.29,118.00,1195.00,9410,20240503,-77.58,1930,20241210,9.33,2735,-22.85,20250212,2090,0.96,20250203,9410,-77.58,20240503,1930,9.33,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-10,5,-0.46,58512380,27244,19.64,2170,2180,2115,2820,1520,2170,2147.72,2.81,0,956,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,413,18.31,1.81,12,0.14,118.00,1195.00,9410,20240503,-77.05,1930,20241210,11.92,2735,-21.02,20250212,2090,3.35,20250203,9410,-77.05,20240503,1930,11.92,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N +20250307,090823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-5,5,-0.23,5087620,2352,1.70,2170,2170,2125,2820,1520,2170,2163.10,2.81,0,577,2330,2250,2200,2120,2070,2225,2095,19,650,100,1340,5,1,19102219,414,18.35,1.81,12,0.01,118.00,1195.00,9410,20240503,-76.99,1930,20241210,12.18,2735,-20.84,20250212,2090,3.59,20250203,9410,-76.99,20240503,1930,12.18,20241210,1.97,N,140430,100,19 억,,536315,N,N,0,N,00,N 20250306,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-110,5,-4.82,298993900,135925,217.05,2265,2280,2150,2960,1600,2280,2199.92,2.89,0,-11721,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,415,18.39,1.82,12,0.71,118.00,1195.00,9410,20240503,-76.94,1930,20241210,12.44,2735,-20.66,20250212,2090,3.83,20250203,9410,-76.94,20240503,1930,12.44,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N 20250306,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-115,5,-5.04,272038030,123426,197.09,2265,2280,2155,2960,1600,2280,2204.06,2.89,0,-12501,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,414,18.35,1.81,12,0.65,118.00,1195.00,9410,20240503,-76.99,1930,20241210,12.18,2735,-20.84,20250212,2090,3.59,20250203,9410,-76.99,20240503,1930,12.18,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N 20250306,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-85,5,-3.73,213535620,96510,154.11,2265,2280,2160,2960,1600,2280,2212.58,2.89,0,-14309,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,419,18.60,1.84,12,0.51,118.00,1195.00,9410,20240503,-76.67,1930,20241210,13.73,2735,-19.74,20250212,2090,5.02,20250203,9410,-76.67,20240503,1930,13.73,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N diff --git a/140520/price/prices-20250301.csv b/140520/price/prices-20250301.csv index 2dd8c7fb1ea5..08da7c1c6e9b 100644 --- a/140520/price/prices-20250301.csv +++ b/140520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,30,2,1.47,31607239,15325,57.59,2040,2092,2030,2650,1430,2040,2062.46,0.26,0,-1065,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,437,16.97,0.29,12,0.07,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,35,2,1.72,26655709,12929,48.59,2040,2092,2030,2650,1430,2040,2061.70,0.26,0,-730,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,438,17.01,0.29,12,0.06,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2135,-2.81,20250123,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,35,2,1.72,24307399,11789,44.30,2040,2092,2030,2650,1430,2040,2061.87,0.26,0,-814,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,438,17.01,0.29,12,0.06,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2135,-2.81,20250123,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,30,2,1.47,24216144,11745,44.14,2040,2092,2030,2650,1430,2040,2061.83,0.26,0,-806,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,437,16.97,0.29,12,0.06,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,30,2,1.47,23634479,11464,43.08,2040,2092,2030,2650,1430,2040,2061.63,0.26,0,-790,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,437,16.97,0.29,12,0.05,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,110820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,25,2,1.23,10379145,5062,19.02,2040,2075,2030,2650,1430,2040,2050.40,0.26,0,-649,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,436,16.93,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2135,-3.28,20250123,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,100818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,0,3,0.00,4127780,2023,7.60,2040,2075,2030,2650,1430,2040,2040.43,0.26,0,23,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,431,16.72,0.28,12,0.01,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N +20250307,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,0,3,0.00,1615680,792,2.98,2040,2040,2040,2650,1430,2040,2040.00,0.26,0,0,2146,2092,2061,2007,1976,2077,1992,106,610,500,1460,5,1,21109243,431,16.72,0.28,12,0.00,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.07,N,140520,500,105 억,,54924,N,N,0,N,00,N 20250306,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-10,5,-0.49,54659040,26610,73.05,2060,2115,2030,2665,1435,2050,2054.08,0.21,0,738,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,431,16.72,0.28,12,0.13,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N 20250306,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-10,5,-0.49,51002860,24819,68.13,2060,2115,2030,2665,1435,2050,2054.99,0.21,0,1489,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,431,16.72,0.28,12,0.12,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N 20250306,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,33713875,16334,44.84,2060,2115,2045,2665,1435,2050,2064.03,0.21,0,992,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,435,16.89,0.29,12,0.08,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N diff --git a/140610/price/prices-20250301.csv b/140610/price/prices-20250301.csv index ed102e13768a..6d8898b437d4 100644 --- a/140610/price/prices-20250301.csv +++ b/140610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160819,57,100.00,KONEX,,,N,N,N,N, ,N,30500,-100,5,-0.33,1170569200,38410,95.70,31200,31300,29500,35150,26050,30600,30475.64,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3726,-28.99,-60.52,12,0.31,-1052.00,-504.00,36800,20250205,-17.12,2800,20240322,989.29,36800,-17.12,20250205,17200,77.33,20250102,36800,-17.12,20250205,2800,989.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,150823,57,100.00,KONEX,,,N,N,N,N, ,N,30400,-200,5,-0.65,1149327250,37712,93.96,31200,31300,29500,35150,26050,30600,30476.43,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3714,-28.90,-60.32,12,0.31,-1052.00,-504.00,36800,20250205,-17.39,2800,20240322,985.71,36800,-17.39,20250205,17200,76.74,20250102,36800,-17.39,20250205,2800,985.71,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,140821,57,100.00,KONEX,,,N,N,N,N, ,N,30150,-450,5,-1.47,701450800,22912,57.08,31200,31300,29500,35150,26050,30600,30615.00,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3683,-28.66,-59.82,12,0.19,-1052.00,-504.00,36800,20250205,-18.07,2800,20240322,976.79,36800,-18.07,20250205,17200,75.29,20250102,36800,-18.07,20250205,2800,976.79,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,130822,57,100.00,KONEX,,,N,N,N,N, ,N,30550,-50,5,-0.16,691479800,22583,56.26,31200,31300,29500,35150,26050,30600,30619.48,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3732,-29.04,-60.62,12,0.18,-1052.00,-504.00,36800,20250205,-16.98,2800,20240322,991.07,36800,-16.98,20250205,17200,77.62,20250102,36800,-16.98,20250205,2800,991.07,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,120822,57,100.00,KONEX,,,N,N,N,N, ,N,30500,-100,5,-0.33,592695700,19345,48.20,31200,31300,29500,35150,26050,30600,30638.19,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3726,-28.99,-60.52,12,0.16,-1052.00,-504.00,36800,20250205,-17.12,2800,20240322,989.29,36800,-17.12,20250205,17200,77.33,20250102,36800,-17.12,20250205,2800,989.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,110821,57,100.00,KONEX,,,N,N,N,N, ,N,30900,300,2,0.98,531643800,17346,43.22,31200,31300,29500,35150,26050,30600,30649.36,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3775,-29.37,-61.31,12,0.14,-1052.00,-504.00,36800,20250205,-16.03,2800,20240322,1003.57,36800,-16.03,20250205,17200,79.65,20250102,36800,-16.03,20250205,2800,1003.57,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,100818,57,100.00,KONEX,,,N,N,N,N, ,N,30450,-150,5,-0.49,407480450,13279,33.08,31200,31300,29500,35150,26050,30600,30686.08,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3720,-28.94,-60.42,12,0.11,-1052.00,-504.00,36800,20250205,-17.26,2800,20240322,987.50,36800,-17.26,20250205,17200,77.03,20250102,36800,-17.26,20250205,2800,987.50,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N +20250307,090824,57,100.00,KONEX,,,N,N,N,N, ,N,31150,550,2,1.80,52427900,1686,4.20,31200,31300,31000,35150,26050,30600,31096.03,0.00,0,0,32833,31716,30383,29266,27933,31050,28600,61,4550,500,19580,50,1,12217058,3806,-29.61,-61.81,12,0.01,-1052.00,-504.00,36800,20250205,-15.35,2800,20240322,1012.50,36800,-15.35,20250205,17200,81.10,20250102,36800,-15.35,20250205,2800,1012.50,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250306,160817,57,100.00,KONEX,,,N,N,N,N, ,N,30600,1850,2,6.43,1220684650,40137,113.80,30650,31500,29050,33050,24450,28750,30410.11,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3738,-29.09,-60.71,12,0.33,-1052.00,-504.00,36800,20250205,-16.85,2800,20240322,992.86,36800,-16.85,20250205,17200,77.91,20250102,36800,-16.85,20250205,2800,992.86,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250306,150815,57,100.00,KONEX,,,N,N,N,N, ,N,30500,1750,2,6.09,1003413200,33043,93.69,30650,31500,29050,33050,24450,28750,30366.89,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3726,-28.99,-60.52,12,0.27,-1052.00,-504.00,36800,20250205,-17.12,2800,20240322,989.29,36800,-17.12,20250205,17200,77.33,20250102,36800,-17.12,20250205,2800,989.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N 20250306,140815,57,100.00,KONEX,,,N,N,N,N, ,N,29800,1050,2,3.65,820581850,27020,76.61,30650,31500,29050,33050,24450,28750,30369.42,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3641,-28.33,-59.13,12,0.22,-1052.00,-504.00,36800,20250205,-19.02,2800,20240322,964.29,36800,-19.02,20250205,17200,73.26,20250102,36800,-19.02,20250205,2800,964.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250301.csv b/140660/price/prices-20250301.csv index 6753fb56a2c3..3ca42d1ddfd8 100644 --- a/140660/price/prices-20250301.csv +++ b/140660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160819,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,150824,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,140821,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,130822,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,120822,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,110821,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,100818,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250307,090824,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250306,160817,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250306,150816,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250306,140815,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250301.csv b/140670/price/prices-20250301.csv index 28a75b553708..c1972bc3b10e 100644 --- a/140670/price/prices-20250301.csv +++ b/140670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-80,5,-0.53,1650017800,109884,58.88,14810,15320,14740,19600,10560,15080,15016.00,1.29,0,3308,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1395,-23.58,3.81,12,1.18,-636.00,3941.00,24500,20240321,-38.78,8910,20241210,68.35,21350,-29.74,20250210,14040,6.84,20250117,24500,-38.78,20240321,8910,68.35,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,-160,5,-1.06,1553744630,103459,55.44,14810,15320,14740,19600,10560,15080,15017.97,1.29,0,2846,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1388,-23.46,3.79,12,1.11,-636.00,3941.00,24500,20240321,-39.10,8910,20241210,67.45,21350,-30.12,20250210,14040,6.27,20250117,24500,-39.10,20240321,8910,67.45,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-180,5,-1.19,1350733730,89844,48.15,14810,15320,14740,19600,10560,15080,15034.21,1.29,0,-4124,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1386,-23.43,3.78,12,0.97,-636.00,3941.00,24500,20240321,-39.18,8910,20241210,67.23,21350,-30.21,20250210,14040,6.13,20250117,24500,-39.18,20240321,8910,67.23,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-10,5,-0.07,1165501560,77502,41.53,14810,15320,14740,19600,10560,15080,15038.34,1.29,0,-209,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1402,-23.69,3.82,12,0.83,-636.00,3941.00,24500,20240321,-38.49,8910,20241210,69.14,21350,-29.41,20250210,14040,7.34,20250117,24500,-38.49,20240321,8910,69.14,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14850,-230,5,-1.53,1073150320,71319,38.22,14810,15320,14740,19600,10560,15080,15047.19,1.29,0,-2765,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1382,-23.35,3.77,12,0.77,-636.00,3941.00,24500,20240321,-39.39,8910,20241210,66.67,21350,-30.44,20250210,14040,5.77,20250117,24500,-39.39,20240321,8910,66.67,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15030,-50,5,-0.33,801302110,53096,28.45,14810,15320,14740,19600,10560,15080,15091.57,1.29,0,-1607,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1398,-23.63,3.81,12,0.57,-636.00,3941.00,24500,20240321,-38.65,8910,20241210,68.69,21350,-29.60,20250210,14040,7.05,20250117,24500,-38.65,20240321,8910,68.69,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,100818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,100,2,0.66,614276660,40715,21.82,14810,15320,14740,19600,10560,15080,15087.23,1.29,0,-1053,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1412,-23.87,3.85,12,0.44,-636.00,3941.00,24500,20240321,-38.04,8910,20241210,70.37,21350,-28.90,20250210,14040,8.12,20250117,24500,-38.04,20240321,8910,70.37,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N +20250307,090824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,-60,5,-0.40,112475570,7570,4.06,14810,15020,14740,19600,10560,15080,14858.07,1.29,0,906,15933,15506,15223,14796,14513,15365,14655,47,4520,500,9650,10,1,9303140,1397,-23.62,3.81,12,0.08,-636.00,3941.00,24500,20240321,-38.69,8910,20241210,68.57,21350,-29.65,20250210,14040,6.98,20250117,24500,-38.69,20240321,8910,68.57,20241210,3.52,N,140670,500,46 억,,120299,N,N,0,N,00,N 20250306,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-470,5,-3.02,2789440965,184801,89.83,15550,15650,14940,20200,10890,15550,15094.30,1.08,0,19768,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1403,-23.71,3.83,12,1.99,-636.00,3941.00,24500,20240321,-38.45,8910,20241210,69.25,21350,-29.37,20250210,14040,7.41,20250117,24500,-38.45,20240321,8910,69.25,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N 20250306,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-480,5,-3.09,2643732555,175151,85.14,15550,15650,14940,20200,10890,15550,15094.02,1.08,0,18135,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1402,-23.69,3.82,12,1.88,-636.00,3941.00,24500,20240321,-38.49,8910,20241210,69.14,21350,-29.41,20250210,14040,7.34,20250117,24500,-38.49,20240321,8910,69.14,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N 20250306,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15060,-490,5,-3.15,2327300065,154183,74.95,15550,15650,14940,20200,10890,15550,15094.40,1.08,0,14624,16330,15940,15550,15160,14770,16135,15355,47,4650,500,9950,10,1,9303140,1401,-23.68,3.82,12,1.66,-636.00,3941.00,24500,20240321,-38.53,8910,20241210,69.02,21350,-29.46,20250210,14040,7.26,20250117,24500,-38.53,20240321,8910,69.02,20241210,3.55,N,140670,500,46 억,,100792,N,N,0,N,00,N diff --git a/140860/price/prices-20250301.csv b/140860/price/prices-20250301.csv index 351e80ef38e1..1a6e2d261328 100644 --- a/140860/price/prices-20250301.csv +++ b/140860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160820,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,195400,1300,2,0.67,7666816450,39114,77.57,194100,198500,192000,252000,135900,194100,196012.60,33.71,0,-9388,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13654,55.35,9.34,12,0.56,3530.00,20921.00,250000,20250122,-21.84,139100,20240423,40.47,250000,-21.84,20250122,192000,1.77,20250307,250000,-21.84,20250122,139100,40.47,20240423,0.64,N,140860,500,34 억,,2355417,N,N,1424,N,00,N +20250307,150824,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,196300,2200,2,1.13,6926615450,35336,70.08,194100,198500,192000,252000,135900,194100,196021.49,33.71,0,-8521,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13717,55.61,9.38,12,0.51,3530.00,20921.00,250000,20250122,-21.48,139100,20240423,41.12,250000,-21.48,20250122,192000,2.24,20250307,250000,-21.48,20250122,139100,41.12,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,140822,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197500,3400,2,1.75,3585203250,18286,36.27,194100,198500,192000,252000,135900,194100,196062.74,33.71,0,-2566,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13800,55.95,9.44,12,0.26,3530.00,20921.00,250000,20250122,-21.00,139100,20240423,41.98,250000,-21.00,20250122,192000,2.86,20250307,250000,-21.00,20250122,139100,41.98,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,130823,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194700,600,2,0.31,2776160450,14161,28.09,194100,198500,192000,252000,135900,194100,196042.68,33.71,0,-1634,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13605,55.16,9.31,12,0.20,3530.00,20921.00,250000,20250122,-22.12,139100,20240423,39.97,250000,-22.12,20250122,192000,1.41,20250307,250000,-22.12,20250122,139100,39.97,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,120823,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,196100,2000,2,1.03,2323407400,11841,23.48,194100,198500,192000,252000,135900,194100,196217.16,33.71,0,-986,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13703,55.55,9.37,12,0.17,3530.00,20921.00,250000,20250122,-21.56,139100,20240423,40.98,250000,-21.56,20250122,192000,2.14,20250307,250000,-21.56,20250122,139100,40.98,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,110821,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,195900,1800,2,0.93,1905413550,9710,19.26,194100,198500,192000,252000,135900,194100,196232.09,33.71,0,-351,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13689,55.50,9.36,12,0.14,3530.00,20921.00,250000,20250122,-21.64,139100,20240423,40.83,250000,-21.64,20250122,192000,2.03,20250307,250000,-21.64,20250122,139100,40.83,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,100819,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197600,3500,2,1.80,1063820150,5441,10.79,194100,197900,192000,252000,135900,194100,195519.23,33.71,0,300,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13807,55.98,9.45,12,0.08,3530.00,20921.00,250000,20250122,-20.96,139100,20240423,42.06,250000,-20.96,20250122,192000,2.92,20250307,250000,-20.96,20250122,139100,42.06,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N +20250307,090825,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,192400,-1700,5,-0.88,179733700,931,1.85,194100,194100,192000,252000,135900,194100,193054.46,33.71,0,372,206700,200400,196200,189900,185700,198300,187800,35,57900,500,143630,100,1,6987577,13444,54.50,9.20,12,0.01,3530.00,20921.00,250000,20250122,-23.04,139100,20240423,38.32,250000,-23.04,20250122,192000,0.21,20250307,250000,-23.04,20250122,139100,38.32,20240423,0.64,N,140860,500,34 억,,2355417,N,N,4575,N,00,N 20250306,160817,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194100,-6900,5,-3.43,9830118750,50384,115.54,202500,202500,192000,261000,141000,201000,195104.47,33.67,0,-1335,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13563,54.99,9.28,12,0.72,3530.00,20921.00,250000,20250122,-22.36,139100,20240423,39.54,250000,-22.36,20250122,192000,1.09,20250306,250000,-22.36,20250122,139100,39.54,20240423,0.63,N,140860,500,34 억,,2352758,N,N,4575,N,00,N 20250306,150816,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194200,-6800,5,-3.38,9026563150,46244,106.05,202500,202500,192000,261000,141000,201000,195194.26,33.67,0,-636,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13570,55.01,9.28,12,0.66,3530.00,20921.00,250000,20250122,-22.32,139100,20240423,39.61,250000,-22.32,20250122,192000,1.15,20250306,250000,-22.32,20250122,139100,39.61,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N 20250306,140815,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,192200,-8800,5,-4.38,7040556400,35943,82.43,202500,202500,192000,261000,141000,201000,195881.16,33.67,0,-1502,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13430,54.45,9.19,12,0.51,3530.00,20921.00,250000,20250122,-23.12,139100,20240423,38.17,250000,-23.12,20250122,192000,0.10,20250306,250000,-23.12,20250122,139100,38.17,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N diff --git a/140910/price/prices-20250301.csv b/140910/price/prices-20250301.csv index 5de21a5ad5ce..b0c35b4d397b 100644 --- a/140910/price/prices-20250301.csv +++ b/140910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160820,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,150824,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,140822,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,130823,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,120823,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,110822,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,100819,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250307,090825,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240223,0.00,3130,20240223,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240307,3130,0.00,20240307,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250306,160818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250306,150816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250306,140816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250301.csv b/141000/price/prices-20250301.csv index 14145c4f40aa..d8e335020af3 100644 --- a/141000/price/prices-20250301.csv +++ b/141000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-20,5,-0.28,78792790,11008,78.84,7120,7220,7120,9320,5020,7170,7157.78,1.61,0,-2464,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,866,53.36,0.50,12,0.09,134.00,14403.00,9400,20240405,-23.94,6100,20241209,17.21,8300,-13.86,20250124,7030,1.71,20250102,9400,-23.94,20240405,6100,17.21,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-20,5,-0.28,76183530,10643,76.23,7120,7220,7120,9320,5020,7170,7158.09,1.61,0,-2185,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,866,53.36,0.50,12,0.09,134.00,14403.00,9400,20240405,-23.94,6100,20241209,17.21,8300,-13.86,20250124,7030,1.71,20250102,9400,-23.94,20240405,6100,17.21,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,140822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,0,3,0.00,71740630,10022,71.78,7120,7220,7120,9320,5020,7170,7158.31,1.61,0,-1786,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,869,53.51,0.50,12,0.08,134.00,14403.00,9400,20240405,-23.72,6100,20241209,17.54,8300,-13.61,20250124,7030,1.99,20250102,9400,-23.72,20240405,6100,17.54,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,130823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-20,5,-0.28,42180130,5896,42.23,7120,7220,7120,9320,5020,7170,7154.02,1.61,0,-1049,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,866,53.36,0.50,12,0.05,134.00,14403.00,9400,20240405,-23.94,6100,20241209,17.21,8300,-13.86,20250124,7030,1.71,20250102,9400,-23.94,20240405,6100,17.21,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,120823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,0,3,0.00,41793700,5842,41.84,7120,7220,7120,9320,5020,7170,7154.01,1.61,0,-1016,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,869,53.51,0.50,12,0.05,134.00,14403.00,9400,20240405,-23.72,6100,20241209,17.54,8300,-13.61,20250124,7030,1.99,20250102,9400,-23.72,20240405,6100,17.54,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,110822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-30,5,-0.42,11894730,1665,11.93,7120,7220,7120,9320,5020,7170,7143.98,1.61,0,-660,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,865,53.28,0.50,12,0.01,134.00,14403.00,9400,20240405,-24.04,6100,20241209,17.05,8300,-13.98,20250124,7030,1.56,20250102,9400,-24.04,20240405,6100,17.05,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-10,5,-0.14,1968310,275,1.97,7120,7220,7120,9320,5020,7170,7157.49,1.61,0,49,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,867,53.43,0.50,12,0.00,134.00,14403.00,9400,20240405,-23.83,6100,20241209,17.38,8300,-13.73,20250124,7030,1.85,20250102,9400,-23.83,20240405,6100,17.38,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N +20250307,090825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7120,-50,5,-0.70,1132740,159,1.14,7120,7130,7120,9320,5020,7170,7124.15,1.61,0,52,7630,7400,7260,7030,6890,7330,6960,61,2150,500,5160,10,1,12114710,863,53.13,0.49,12,0.00,134.00,14403.00,9400,20240405,-24.26,6100,20241209,16.72,8300,-14.22,20250124,7030,1.28,20250102,9400,-24.26,20240405,6100,16.72,20241209,1.48,N,141000,500,60 억,,195538,N,N,0,N,00,N 20250306,160818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-180,5,-2.45,101253700,13952,105.24,7420,7490,7120,9550,5150,7350,7257.35,1.64,0,-3332,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,869,53.51,0.50,12,0.12,134.00,14403.00,9400,20240405,-23.72,6100,20241209,17.54,8300,-13.61,20250124,7030,1.99,20250102,9400,-23.72,20240405,6100,17.54,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N 20250306,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-210,5,-2.86,88404490,12160,91.73,7420,7490,7140,9550,5150,7350,7270.11,1.64,0,-2700,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,865,53.28,0.50,12,0.10,134.00,14403.00,9400,20240405,-24.04,6100,20241209,17.05,8300,-13.98,20250124,7030,1.56,20250102,9400,-24.04,20240405,6100,17.05,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N 20250306,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-140,5,-1.90,73371130,10058,75.87,7420,7490,7160,9550,5150,7350,7294.80,1.64,0,-1894,7603,7476,7293,7166,6983,7540,7230,61,2200,500,5290,10,1,12114710,873,53.81,0.50,12,0.08,134.00,14403.00,9400,20240405,-23.30,6100,20241209,18.20,8300,-13.13,20250124,7030,2.56,20250102,9400,-23.30,20240405,6100,18.20,20241209,1.48,N,141000,500,60 억,,199036,N,N,0,N,00,N diff --git a/141080/price/prices-20250301.csv b/141080/price/prices-20250301.csv index 3930026147b4..bfbc0404bd2e 100644 --- a/141080/price/prices-20250301.csv +++ b/141080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,104900,-6700,5,-6.00,66258631900,616711,132.51,110100,112100,103600,145000,78200,111600,107442.36,10.05,0,-47699,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,38404,-39.83,19.47,12,1.68,-2634.00,5387.00,143600,20241111,-26.95,53000,20240228,97.92,130800,-19.80,20250206,103600,1.25,20250307,143600,-26.95,20241111,58800,78.40,20240417,1.63,N,141080,500,183 억,,3678613,N,N,332,N,00,N +20250307,150825,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,103800,-7800,5,-6.99,60729503150,563840,121.15,110100,112100,103800,145000,78200,111600,107706.94,10.05,0,-46809,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,38002,-39.41,19.27,12,1.54,-2634.00,5387.00,143600,20241111,-27.72,53000,20240228,95.85,130800,-20.64,20250206,103800,0.00,20250307,143600,-27.72,20241111,58800,76.53,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,140822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,105600,-6000,5,-5.38,42390946150,389346,83.66,110100,112100,105100,145000,78200,111600,108877.28,10.05,0,-69683,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,38661,-40.09,19.60,12,1.06,-2634.00,5387.00,143600,20241111,-26.46,53000,20240228,99.25,130800,-19.27,20250206,105100,0.48,20250307,143600,-26.46,20241111,58800,79.59,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,130824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,108200,-3400,5,-3.05,30590748150,278743,59.89,110100,112100,107600,145000,78200,111600,109745.32,10.05,0,-50794,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,39612,-41.08,20.09,12,0.76,-2634.00,5387.00,143600,20241111,-24.65,53000,20240228,104.15,130800,-17.28,20250206,106900,1.22,20250102,143600,-24.65,20241111,58800,84.01,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,120824,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,108100,-3500,5,-3.14,24921395600,226517,48.67,110100,112100,107600,145000,78200,111600,110019.94,10.05,0,-39414,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,39576,-41.04,20.07,12,0.62,-2634.00,5387.00,143600,20241111,-24.72,53000,20240228,103.96,130800,-17.35,20250206,106900,1.12,20250102,143600,-24.72,20241111,58800,83.84,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,110822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,110500,-1100,5,-0.99,14692888000,132809,28.54,110100,112100,109500,145000,78200,111600,110631.68,10.05,0,-15097,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,40454,-41.95,20.51,12,0.36,-2634.00,5387.00,143600,20241111,-23.05,53000,20240228,108.49,130800,-15.52,20250206,106900,3.37,20250102,143600,-23.05,20241111,58800,87.93,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,100820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,110300,-1300,5,-1.16,9534380200,86465,18.58,110100,111500,109500,145000,78200,111600,110268.59,10.05,0,-7295,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,40381,-41.88,20.48,12,0.24,-2634.00,5387.00,143600,20241111,-23.19,53000,20240228,108.11,130800,-15.67,20250206,106900,3.18,20250102,143600,-23.19,20241111,58800,87.59,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N +20250307,090826,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,110400,-1200,5,-1.08,2581578750,23426,5.03,110100,111500,109500,145000,78200,111600,110201.13,10.05,0,-1146,118933,115266,112633,108966,106333,113950,107650,183,33400,500,80350,100,1,36610338,40418,-41.91,20.49,12,0.06,-2634.00,5387.00,143600,20241111,-23.12,53000,20240228,108.30,130800,-15.60,20250206,106900,3.27,20250102,143600,-23.12,20241111,58800,87.76,20240417,1.63,N,141080,500,183 억,,3678613,N,N,11362,N,00,N 20250306,160818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111600,-4000,5,-3.46,51959116500,461745,91.37,116300,116300,110000,150200,81000,115600,112529.23,10.17,0,-43961,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,40857,-42.37,20.72,12,1.26,-2634.00,5387.00,143600,20241111,-22.28,53000,20240222,110.57,130800,-14.68,20250206,106900,4.40,20250102,143600,-22.28,20241111,58800,89.80,20240417,1.62,N,141080,500,183 억,,3723797,N,N,11362,N,00,N 20250306,150817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111400,-4200,5,-3.63,49879965100,443112,87.69,116300,116300,110000,150200,81000,115600,112567.40,10.17,0,-50421,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,40784,-42.29,20.68,12,1.21,-2634.00,5387.00,143600,20241111,-22.42,53000,20240222,110.19,130800,-14.83,20250206,106900,4.21,20250102,143600,-22.42,20241111,58800,89.46,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N 20250306,140816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112500,-3100,5,-2.68,45087933900,400382,79.23,116300,116300,110000,150200,81000,115600,112612.29,10.17,0,-49773,119200,117400,115400,113600,111600,118300,114500,183,34600,500,83230,100,1,36610338,41187,-42.71,20.88,12,1.09,-2634.00,5387.00,143600,20241111,-21.66,53000,20240222,112.26,130800,-13.99,20250206,106900,5.24,20250102,143600,-21.66,20241111,58800,91.33,20240417,1.62,N,141080,500,183 억,,3723797,N,N,868,N,00,N diff --git a/142210/price/prices-20250301.csv b/142210/price/prices-20250301.csv index 52ad6e26cf9e..789a76320c54 100644 --- a/142210/price/prices-20250301.csv +++ b/142210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-50,5,-0.94,323441325,61464,95.48,5250,5330,5220,6890,3710,5300,5262.30,1.52,0,-7024,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1010,5.41,0.92,12,0.32,970.00,5719.00,7700,20240514,-31.82,4135,20241210,26.96,6080,-13.65,20250217,4950,6.06,20250102,7700,-31.82,20240514,4135,26.96,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,150825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-60,5,-1.13,303303645,57623,89.51,5250,5330,5220,6890,3710,5300,5263.59,1.52,0,-4671,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1008,5.40,0.92,12,0.30,970.00,5719.00,7700,20240514,-31.95,4135,20241210,26.72,6080,-13.82,20250217,4950,5.86,20250102,7700,-31.95,20240514,4135,26.72,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,140823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-40,5,-0.75,235890705,44762,69.53,5250,5330,5230,6890,3710,5300,5269.89,1.52,0,-3824,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1012,5.42,0.92,12,0.23,970.00,5719.00,7700,20240514,-31.69,4135,20241210,27.21,6080,-13.49,20250217,4950,6.26,20250102,7700,-31.69,20240514,4135,27.21,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,130824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-50,5,-0.94,196737435,37323,57.98,5250,5330,5230,6890,3710,5300,5271.21,1.52,0,9,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1010,5.41,0.92,12,0.19,970.00,5719.00,7700,20240514,-31.82,4135,20241210,26.96,6080,-13.65,20250217,4950,6.06,20250102,7700,-31.82,20240514,4135,26.96,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,120824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-70,5,-1.32,177139215,33591,52.18,5250,5330,5230,6890,3710,5300,5273.41,1.52,0,316,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1007,5.39,0.91,12,0.17,970.00,5719.00,7700,20240514,-32.08,4135,20241210,26.48,6080,-13.98,20250217,4950,5.66,20250102,7700,-32.08,20240514,4135,26.48,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,110822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-30,5,-0.57,104546875,19769,30.71,5250,5330,5230,6890,3710,5300,5288.43,1.52,0,3926,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1014,5.43,0.92,12,0.10,970.00,5719.00,7700,20240514,-31.56,4135,20241210,27.45,6080,-13.32,20250217,4950,6.46,20250102,7700,-31.56,20240514,4135,27.45,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,100820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5275,-25,5,-0.47,63458045,12005,18.65,5250,5330,5230,6890,3710,5300,5285.97,1.52,0,3206,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1015,5.44,0.92,12,0.06,970.00,5719.00,7700,20240514,-31.49,4135,20241210,27.57,6080,-13.24,20250217,4950,6.57,20250102,7700,-31.49,20240514,4135,27.57,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N +20250307,090826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-30,5,-0.57,1701650,324,0.50,5250,5290,5240,6890,3710,5300,5252.01,1.52,0,167,5460,5380,5300,5220,5140,5340,5180,96,1590,500,3810,10,1,19246092,1014,5.43,0.92,12,0.00,970.00,5719.00,7700,20240514,-31.56,4135,20241210,27.45,6080,-13.32,20250217,4950,6.46,20250102,7700,-31.56,20240514,4135,27.45,20241210,3.26,N,142210,500,96 억,,292221,N,N,0,N,00,N 20250306,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,10,2,0.19,338094085,63954,54.02,5320,5380,5220,6870,3710,5290,5286.49,0.59,0,-19227,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1020,5.46,0.93,12,0.33,970.00,5719.00,7700,20240514,-31.17,4135,20241210,28.17,6080,-12.83,20250217,4950,7.07,20250102,7700,-31.17,20240514,4135,28.17,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N 20250306,150817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,315684095,59722,50.45,5320,5380,5220,6870,3710,5290,5285.89,0.59,0,-19482,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1018,5.45,0.92,12,0.31,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N 20250306,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,247754415,46873,39.60,5320,5380,5220,6870,3710,5290,5285.65,0.59,0,-12832,5436,5362,5236,5162,5036,5400,5200,96,1580,500,3800,10,1,19246092,1018,5.45,0.92,12,0.24,970.00,5719.00,7700,20240514,-31.30,4135,20241210,27.93,6080,-12.99,20250217,4950,6.87,20250102,7700,-31.30,20240514,4135,27.93,20241210,3.33,N,142210,500,96 억,,112791,N,N,0,N,00,N diff --git a/142280/price/prices-20250301.csv b/142280/price/prices-20250301.csv index 0b5148d75af2..f5cd640672c0 100644 --- a/142280/price/prices-20250301.csv +++ b/142280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3820,-5,5,-0.13,737311500,192325,4.53,3825,3885,3755,4970,2680,3825,3833.68,0.39,0,4231,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,831,44.94,2.31,12,0.88,85.00,1653.00,6950,20240819,-45.04,3090,20241210,23.62,5150,-25.83,20250108,3505,8.99,20250102,6950,-45.04,20240819,3090,23.62,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3820,-5,5,-0.13,716293583,186831,4.40,3825,3885,3755,4970,2680,3825,3833.91,0.39,0,4136,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,831,44.94,2.31,12,0.86,85.00,1653.00,6950,20240819,-45.04,3090,20241210,23.62,5150,-25.83,20250108,3505,8.99,20250102,6950,-45.04,20240819,3090,23.62,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,140823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,20,2,0.52,657138090,171379,4.04,3825,3885,3755,4970,2680,3825,3834.41,0.39,0,2811,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,836,45.24,2.33,12,0.79,85.00,1653.00,6950,20240819,-44.68,3090,20241210,24.43,5150,-25.34,20250108,3505,9.70,20250102,6950,-44.68,20240819,3090,24.43,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,130824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,20,2,0.52,583555710,152233,3.59,3825,3885,3755,4970,2680,3825,3833.31,0.39,0,3094,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,836,45.24,2.33,12,0.70,85.00,1653.00,6950,20240819,-44.68,3090,20241210,24.43,5150,-25.34,20250108,3505,9.70,20250102,6950,-44.68,20240819,3090,24.43,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,5,2,0.13,514489605,134246,3.16,3825,3885,3755,4970,2680,3825,3832.44,0.39,0,6094,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,833,45.06,2.32,12,0.62,85.00,1653.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3505,9.27,20250102,6950,-44.89,20240819,3090,23.95,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,35,2,0.92,421898765,110032,2.59,3825,3885,3755,4970,2680,3825,3834.33,0.39,0,4406,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,839,45.41,2.34,12,0.51,85.00,1653.00,6950,20240819,-44.46,3090,20241210,24.92,5150,-25.05,20250108,3505,10.13,20250102,6950,-44.46,20240819,3090,24.92,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,100820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,0,3,0.00,345915935,90290,2.13,3825,3885,3755,4970,2680,3825,3831.17,0.39,0,3339,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,832,45.00,2.31,12,0.42,85.00,1653.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3505,9.13,20250102,6950,-44.96,20240819,3090,23.79,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N +20250307,090826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,10,2,0.26,121239703,31877,0.75,3825,3840,3755,4970,2680,3825,3803.36,0.39,0,1895,4391,4107,3956,3672,3521,4032,3597,109,1145,500,2370,5,1,21741926,834,45.12,2.32,12,0.15,85.00,1653.00,6950,20240819,-44.82,3090,20241210,24.11,5150,-25.53,20250108,3505,9.42,20250102,6950,-44.82,20240819,3090,24.11,20241210,1.56,N,142280,500,108 억,,84664,N,N,0,N,00,N 20250306,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-5,5,-0.13,17304894040,4238924,3211.99,3895,4240,3805,4975,2685,3830,4082.46,0.59,0,-49715,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,832,45.00,2.31,12,19.50,85.00,1653.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3505,9.13,20250102,6950,-44.96,20240819,3090,23.79,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N 20250306,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,10,2,0.26,17134173840,4194362,3178.22,3895,4240,3805,4975,2685,3830,4085.05,0.59,0,-54822,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,835,45.18,2.32,12,19.29,85.00,1653.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3505,9.56,20250102,6950,-44.75,20240819,3090,24.27,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N 20250306,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,25,2,0.65,16800453804,4107508,3112.41,3895,4240,3805,4975,2685,3830,4090.18,0.59,0,-70690,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,838,45.35,2.33,12,18.89,85.00,1653.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3505,9.99,20250102,6950,-44.53,20240819,3090,24.76,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N diff --git a/142760/price/prices-20250301.csv b/142760/price/prices-20250301.csv index 159956e19a5d..4fa42f161cee 100644 --- a/142760/price/prices-20250301.csv +++ b/142760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1255,-35,5,-2.71,32006183,25296,45.41,1290,1298,1255,1677,903,1290,1265.27,0.00,0,-3354,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,474,5.04,1.23,12,0.07,249.00,1022.00,4500,20240502,-72.11,999,20250203,25.63,1410,-10.99,20250206,999,25.63,20250203,4500,-72.11,20240502,999,25.63,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,150826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,-34,5,-2.64,28112517,22194,39.84,1290,1298,1256,1677,903,1290,1266.67,0.00,0,-3324,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,474,5.04,1.23,12,0.06,249.00,1022.00,4500,20240502,-72.09,999,20250203,25.73,1410,-10.92,20250206,999,25.73,20250203,4500,-72.09,20240502,999,25.73,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,-34,5,-2.64,24237749,19109,34.31,1290,1298,1256,1677,903,1290,1268.39,0.00,0,-3247,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,474,5.04,1.23,12,0.05,249.00,1022.00,4500,20240502,-72.09,999,20250203,25.73,1410,-10.92,20250206,999,25.73,20250203,4500,-72.09,20240502,999,25.73,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1257,-33,5,-2.56,23136431,18233,32.73,1290,1298,1256,1677,903,1290,1268.93,0.00,0,-3107,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,474,5.05,1.23,12,0.05,249.00,1022.00,4500,20240502,-72.07,999,20250203,25.83,1410,-10.85,20250206,999,25.83,20250203,4500,-72.07,20240502,999,25.83,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,-27,5,-2.09,16866143,13241,23.77,1290,1298,1256,1677,903,1290,1273.78,0.00,0,-3102,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,477,5.07,1.24,12,0.04,249.00,1022.00,4500,20240502,-71.93,999,20250203,26.43,1410,-10.43,20250206,999,26.43,20250203,4500,-71.93,20240502,999,26.43,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,110823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,-12,5,-0.93,8612552,6718,12.06,1290,1298,1278,1677,903,1290,1282.01,0.00,0,-2247,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,482,5.13,1.25,12,0.02,249.00,1022.00,4500,20240502,-71.60,999,20250203,27.93,1410,-9.36,20250206,999,27.93,20250203,4500,-71.60,20240502,999,27.93,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,100820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,5,2,0.39,531660,412,0.74,1290,1298,1281,1677,903,1290,1290.44,0.00,0,-134,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,489,5.20,1.27,12,0.00,249.00,1022.00,4500,20240502,-71.22,999,20250203,29.63,1410,-8.16,20250206,999,29.63,20250203,4500,-71.22,20240502,999,29.63,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N +20250307,090826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,5,2,0.39,20675,16,0.03,1290,1298,1290,1677,903,1290,1292.19,0.00,0,-10,1333,1311,1291,1269,1249,1322,1280,189,387,500,870,1,1,37734811,489,5.20,1.27,12,0.00,249.00,1022.00,4500,20240502,-71.22,999,20250203,29.63,1410,-8.16,20250206,999,29.63,20250203,4500,-71.22,20240502,999,29.63,20250203,0.39,N,142760,500,188 억,,0,N,N,0,N,00,N 20250306,160819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,3,2,0.23,71896781,55602,234.77,1287,1313,1271,1673,901,1287,1293.06,0.00,0,-2722,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.15,249.00,1022.00,4500,20240502,-71.33,999,20250203,29.13,1410,-8.51,20250206,999,29.13,20250203,4500,-71.33,20240502,999,29.13,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N 20250306,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,4,2,0.31,68194667,52736,222.67,1287,1313,1271,1673,901,1287,1293.13,0.00,0,-3588,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.14,249.00,1022.00,4500,20240502,-71.31,999,20250203,29.23,1410,-8.44,20250206,999,29.23,20250203,4500,-71.31,20240502,999,29.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N 20250306,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,4,2,0.31,64449443,49831,210.40,1287,1313,1271,1673,901,1287,1293.36,0.00,0,-3582,1321,1303,1279,1261,1237,1313,1271,189,386,500,870,1,1,37734811,487,5.18,1.26,12,0.13,249.00,1022.00,4500,20240502,-71.31,999,20250203,29.23,1410,-8.44,20250206,999,29.23,20250203,4500,-71.31,20240502,999,29.23,20250203,0.38,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20250301.csv b/143160/price/prices-20250301.csv index 438b8cc48713..6831954eaaa8 100644 --- a/143160/price/prices-20250301.csv +++ b/143160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,-180,5,-1.10,360830115,22182,100.94,16140,16430,16050,21150,11410,16290,16267.22,1.38,0,135,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1726,8.56,0.78,12,0.21,1882.00,20724.00,20550,20240402,-21.61,12890,20241114,24.98,17250,-6.61,20250103,14430,11.64,20250203,20550,-21.61,20240402,12890,24.98,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16090,-200,5,-1.23,338785825,20811,94.70,16140,16430,16080,21150,11410,16290,16279.17,1.38,0,306,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1724,8.55,0.78,12,0.19,1882.00,20724.00,20550,20240402,-21.70,12890,20241114,24.83,17250,-6.72,20250103,14430,11.50,20250203,20550,-21.70,20240402,12890,24.83,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,140823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,0,3,0.00,306069895,18785,85.48,16140,16430,16140,21150,11410,16290,16293.31,1.38,0,694,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1746,8.66,0.79,12,0.18,1882.00,20724.00,20550,20240402,-20.73,12890,20241114,26.38,17250,-5.57,20250103,14430,12.89,20250203,20550,-20.73,20240402,12890,26.38,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,130825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,-80,5,-0.49,302461015,18563,84.47,16140,16430,16140,21150,11410,16290,16293.76,1.38,0,757,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1737,8.61,0.78,12,0.17,1882.00,20724.00,20550,20240402,-21.12,12890,20241114,25.76,17250,-6.03,20250103,14430,12.34,20250203,20550,-21.12,20240402,12890,25.76,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,120825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-90,5,-0.55,284166675,17432,79.33,16140,16430,16140,21150,11410,16290,16301.44,1.38,0,804,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1736,8.61,0.78,12,0.16,1882.00,20724.00,20550,20240402,-21.17,12890,20241114,25.68,17250,-6.09,20250103,14430,12.27,20250203,20550,-21.17,20240402,12890,25.68,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,110823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16300,10,2,0.06,280924655,17232,78.42,16140,16430,16140,21150,11410,16290,16302.50,1.38,0,793,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1747,8.66,0.79,12,0.16,1882.00,20724.00,20550,20240402,-20.68,12890,20241114,26.45,17250,-5.51,20250103,14430,12.96,20250203,20550,-20.68,20240402,12890,26.45,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,100821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16360,70,2,0.43,263291880,16153,73.51,16140,16430,16140,21150,11410,16290,16299.87,1.38,0,560,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1753,8.69,0.79,12,0.15,1882.00,20724.00,20550,20240402,-20.39,12890,20241114,26.92,17250,-5.16,20250103,14430,13.37,20250203,20550,-20.39,20240402,12890,26.92,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N +20250307,090827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,-80,5,-0.49,3555130,219,1.00,16140,16260,16140,21150,11410,16290,16233.47,1.38,0,-126,16756,16522,16366,16132,15976,16445,16055,54,4860,500,11720,10,1,10716390,1737,8.61,0.78,12,0.00,1882.00,20724.00,20550,20240402,-21.12,12890,20241114,25.76,17250,-6.03,20250103,14430,12.34,20250203,20550,-21.12,20240402,12890,25.76,20241114,1.49,N,143160,500,53 억,,148331,N,N,0,N,00,N 20250306,160819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-70,5,-0.43,361149540,21940,138.34,16480,16600,16210,21250,11460,16360,16460.78,1.32,0,2370,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1746,8.66,0.79,12,0.20,1882.00,20724.00,20550,20240402,-20.73,12890,20241114,26.38,17250,-5.57,20250103,14430,12.89,20250203,20550,-20.73,20240402,12890,26.38,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N 20250306,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,-110,5,-0.67,352061670,21381,134.81,16480,16600,16210,21250,11460,16360,16466.10,1.32,0,2612,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1741,8.63,0.78,12,0.20,1882.00,20724.00,20550,20240402,-20.92,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N 20250306,140817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-70,5,-0.43,336689290,20435,128.85,16480,16600,16250,21250,11460,16360,16476.11,1.32,0,2530,16726,16542,16376,16192,16026,16635,16285,54,4890,500,11770,10,1,10716390,1746,8.66,0.79,12,0.19,1882.00,20724.00,20550,20240402,-20.73,12890,20241114,26.38,17250,-5.57,20250103,14430,12.89,20250203,20550,-20.73,20240402,12890,26.38,20241114,1.49,N,143160,500,53 억,,140949,N,N,0,N,00,N diff --git a/143210/price/prices-20250301.csv b/143210/price/prices-20250301.csv index f6257b54e1a6..01b658267f46 100644 --- a/143210/price/prices-20250301.csv +++ b/143210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1927,7,2,0.36,1796131,939,49.81,1923,1931,1900,2495,1344,1920,1912.81,0.22,0,-8,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,422,-1.40,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.82,1807,20241126,6.64,2260,-14.73,20250115,1813,6.29,20250102,3430,-43.82,20240405,1807,6.64,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,150826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,1671152,874,46.37,1923,1931,1900,2495,1344,1920,1912.07,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,140824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,-12,5,-0.62,1648120,862,45.73,1923,1931,1900,2495,1344,1920,1911.97,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,2260,-15.58,20250115,1813,5.24,20250102,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,130825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1923,3,2,0.16,1552577,812,43.08,1923,1931,1900,2495,1344,1920,1912.04,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,421,-1.40,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.94,1807,20241126,6.42,2260,-14.91,20250115,1813,6.07,20250102,3430,-43.94,20240405,1807,6.42,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1925,5,2,0.26,1342970,703,37.29,1923,1931,1900,2495,1344,1920,1910.34,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,421,-1.40,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.88,1807,20241126,6.53,2260,-14.82,20250115,1813,6.18,20250102,3430,-43.88,20240405,1807,6.53,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,110824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1922,2,2,0.10,1237095,648,34.38,1923,1931,1900,2495,1344,1920,1909.10,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.97,1807,20241126,6.36,2260,-14.96,20250115,1813,6.01,20250102,3430,-43.97,20240405,1807,6.36,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,100821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1922,2,2,0.10,877040,459,24.35,1923,1931,1900,2495,1344,1920,1910.76,0.22,0,-7,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.97,1807,20241126,6.36,2260,-14.96,20250115,1813,6.01,20250102,3430,-43.97,20240405,1807,6.36,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N +20250307,090827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1923,3,2,0.16,215374,112,5.94,1923,1923,1921,2495,1344,1920,1922.98,0.22,0,1,1929,1924,1921,1916,1913,1924,1916,109,575,500,1340,1,1,21875747,421,-1.40,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.94,1807,20241126,6.42,2260,-14.91,20250115,1813,6.07,20250102,3430,-43.94,20240405,1807,6.42,20241126,0.00,N,143210,500,109 억,,47887,N,N,11,N,00,N 20250306,160820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,3619709,1885,12.69,1920,1926,1918,2495,1344,1920,1920.27,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,11,N,00,N 20250306,150818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,3212669,1673,11.26,1920,1926,1918,2495,1344,1920,1920.30,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N 20250306,140818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,1934189,1007,6.78,1920,1926,1918,2495,1344,1920,1920.74,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N diff --git a/143240/price/prices-20250301.csv b/143240/price/prices-20250301.csv index f9a300f5d790..89410f898343 100644 --- a/143240/price/prices-20250301.csv +++ b/143240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,-460,5,-2.61,287066820,16617,293.28,17650,17650,17120,22900,12360,17650,17275.64,24.53,0,-2695,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2013,10.61,1.08,12,0.14,1620.00,15949.00,18700,20241211,-8.07,14340,20241205,19.87,18390,-6.53,20250225,16370,5.01,20250210,18700,-8.07,20241211,14340,19.87,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17350,-300,5,-1.70,227699940,13161,232.28,17650,17650,17120,22900,12360,17650,17301.11,24.53,0,-902,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2032,10.71,1.09,12,0.11,1620.00,15949.00,18700,20241211,-7.22,14340,20241205,20.99,18390,-5.66,20250225,16370,5.99,20250210,18700,-7.22,20241211,14340,20.99,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17240,-410,5,-2.32,171224070,9872,174.23,17650,17650,17190,22900,12360,17650,17344.42,24.53,0,144,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2019,10.64,1.08,12,0.08,1620.00,15949.00,18700,20241211,-7.81,14340,20241205,20.22,18390,-6.25,20250225,16370,5.31,20250210,18700,-7.81,20241211,14340,20.22,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,130825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17340,-310,5,-1.76,117566840,6763,119.36,17650,17650,17270,22900,12360,17650,17383.83,24.53,0,-118,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2030,10.70,1.09,12,0.06,1620.00,15949.00,18700,20241211,-7.27,14340,20241205,20.92,18390,-5.71,20250225,16370,5.93,20250210,18700,-7.27,20241211,14340,20.92,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17310,-340,5,-1.93,82859880,4757,83.96,17650,17650,17290,22900,12360,17650,17418.52,24.53,0,-468,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2027,10.69,1.09,12,0.04,1620.00,15949.00,18700,20241211,-7.43,14340,20241205,20.71,18390,-5.87,20250225,16370,5.74,20250210,18700,-7.43,20241211,14340,20.71,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,110824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,-290,5,-1.64,51460840,2945,51.98,17650,17650,17330,22900,12360,17650,17473.97,24.53,0,506,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2033,10.72,1.09,12,0.03,1620.00,15949.00,18700,20241211,-7.17,14340,20241205,21.06,18390,-5.60,20250225,16370,6.05,20250210,18700,-7.17,20241211,14340,21.06,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,100821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17440,-210,5,-1.19,44600780,2550,45.01,17650,17650,17420,22900,12360,17650,17490.50,24.53,0,598,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2042,10.77,1.09,12,0.02,1620.00,15949.00,18700,20241211,-6.74,14340,20241205,21.62,18390,-5.17,20250225,16370,6.54,20250210,18700,-6.74,20241211,14340,21.62,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N +20250307,090827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17600,-50,5,-0.28,4101120,233,4.11,17650,17650,17600,22900,12360,17650,17601.37,24.53,0,-18,17950,17800,17650,17500,17350,17725,17425,59,5250,500,13410,10,1,11709263,2061,10.86,1.10,12,0.00,1620.00,15949.00,18700,20241211,-5.88,14340,20241205,22.73,18390,-4.30,20250225,16370,7.51,20250210,18700,-5.88,20241211,14340,22.73,20241205,0.29,N,143240,500,58 억,,2871705,N,N,17,N,00,N 20250306,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17650,-10,5,-0.06,99667830,5666,100.89,17660,17800,17500,22950,12370,17660,17590.51,24.53,0,-1408,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2067,10.90,1.11,12,0.05,1620.00,15949.00,18700,20241211,-5.61,14340,20241205,23.08,18390,-4.02,20250225,16370,7.82,20250210,18700,-5.61,20241211,14340,23.08,20241205,0.30,N,143240,500,58 억,,2872507,N,N,17,N,00,N 20250306,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,30,2,0.17,90314230,5136,91.45,17660,17800,17500,22950,12370,17660,17584.55,24.53,0,-916,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2071,10.92,1.11,12,0.04,1620.00,15949.00,18700,20241211,-5.40,14340,20241205,23.36,18390,-3.81,20250225,16370,8.06,20250210,18700,-5.40,20241211,14340,23.36,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N 20250306,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17640,-20,5,-0.11,72514620,4125,73.45,17660,17800,17500,22950,12370,17660,17579.30,24.53,0,-326,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2066,10.89,1.11,12,0.04,1620.00,15949.00,18700,20241211,-5.67,14340,20241205,23.01,18390,-4.08,20250225,16370,7.76,20250210,18700,-5.67,20241211,14340,23.01,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N diff --git a/143540/price/prices-20250301.csv b/143540/price/prices-20250301.csv index ae2582438bca..aacd1cf8f929 100644 --- a/143540/price/prices-20250301.csv +++ b/143540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,654,-6,5,-0.91,9576957,14581,9.25,660,688,651,858,462,660,656.81,0.37,0,-1275,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,292,-2.26,0.96,12,0.03,-289.00,683.00,1399,20240404,-53.25,581,20241210,12.56,747,-12.45,20250110,631,3.65,20250210,1399,-53.25,20240404,581,12.56,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,150827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,1,2,0.15,8609628,13102,8.31,660,688,651,858,462,660,657.12,0.37,0,-1275,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,295,-2.29,0.97,12,0.03,-289.00,683.00,1399,20240404,-52.75,581,20241210,13.77,747,-11.51,20250110,631,4.75,20250210,1399,-52.75,20240404,581,13.77,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,140824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,6,2,0.91,8112007,12351,7.83,660,688,651,858,462,660,656.79,0.37,0,-1282,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,297,-2.30,0.98,12,0.03,-289.00,683.00,1399,20240404,-52.39,581,20241210,14.63,747,-10.84,20250110,631,5.55,20250210,1399,-52.39,20240404,581,14.63,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,130826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,656,-4,5,-0.61,7096111,10816,6.86,660,688,651,858,462,660,656.08,0.37,0,-1043,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,293,-2.27,0.96,12,0.02,-289.00,683.00,1399,20240404,-53.11,581,20241210,12.91,747,-12.18,20250110,631,3.96,20250210,1399,-53.11,20240404,581,12.91,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,120825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,-2,5,-0.30,6159315,9392,5.96,660,688,651,858,462,660,655.80,0.37,0,-967,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,293,-2.28,0.96,12,0.02,-289.00,683.00,1399,20240404,-52.97,581,20241210,13.25,747,-11.91,20250110,631,4.28,20250210,1399,-52.97,20240404,581,13.25,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,1,2,0.15,6011922,9169,5.82,660,688,651,858,462,660,655.68,0.37,0,-964,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,295,-2.29,0.97,12,0.02,-289.00,683.00,1399,20240404,-52.75,581,20241210,13.77,747,-11.51,20250110,631,4.75,20250210,1399,-52.75,20240404,581,13.77,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,100821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,662,2,2,0.30,5352901,8163,5.18,660,688,651,858,462,660,655.75,0.37,0,-967,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,295,-2.29,0.97,12,0.02,-289.00,683.00,1399,20240404,-52.68,581,20241210,13.94,747,-11.38,20250110,631,4.91,20250210,1399,-52.68,20240404,581,13.94,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N +20250307,090827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,664,4,2,0.61,2551850,3874,2.46,660,688,653,858,462,660,658.71,0.37,0,-11,723,691,668,636,613,680,625,223,198,500,460,1,1,44599895,296,-2.30,0.97,12,0.01,-289.00,683.00,1399,20240404,-52.54,581,20241210,14.29,747,-11.11,20250110,631,5.23,20250210,1399,-52.54,20240404,581,14.29,20241210,0.29,N,143540,500,222 억,,164503,N,N,0,N,00,N 20250306,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,-1,5,-0.15,105797530,157674,74.55,661,700,645,859,463,661,670.99,0.23,0,3356,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,294,-2.28,0.97,12,0.35,-289.00,683.00,1399,20240404,-52.82,581,20241210,13.60,747,-11.65,20250110,631,4.60,20250210,1399,-52.82,20240404,581,13.60,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N 20250306,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,651,-10,5,-1.51,101485994,151127,71.46,661,700,645,859,463,661,671.53,0.23,0,3743,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,290,-2.25,0.95,12,0.34,-289.00,683.00,1399,20240404,-53.47,581,20241210,12.05,747,-12.85,20250110,631,3.17,20250210,1399,-53.47,20240404,581,12.05,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N 20250306,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,651,-10,5,-1.51,93703351,139128,65.78,661,700,650,859,463,661,673.50,0.23,0,508,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,290,-2.25,0.95,12,0.31,-289.00,683.00,1399,20240404,-53.47,581,20241210,12.05,747,-12.85,20250110,631,3.17,20250210,1399,-53.47,20240404,581,12.05,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N diff --git a/144510/price/prices-20250301.csv b/144510/price/prices-20250301.csv index 397fcf4367f5..7acec037cf64 100644 --- a/144510/price/prices-20250301.csv +++ b/144510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160823,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23500,-700,5,-2.89,1490799125,62310,77.65,24200,24400,23400,31450,16950,24200,23923.92,4.28,0,-4008,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3713,-2136.36,0.61,12,0.39,-11.00,38742.00,47950,20240311,-50.99,21050,20250203,11.64,25550,-8.02,20250108,21050,11.64,20250203,47950,-50.99,20240311,21050,11.64,20250203,2.87,N,144510,500,79 억,,676896,N,N,6,N,00,N +20250307,150827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23600,-600,5,-2.48,1447675625,60478,75.36,24200,24400,23400,31450,16950,24200,23935.50,4.28,0,-4110,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3729,-2145.45,0.61,12,0.38,-11.00,38742.00,47950,20240311,-50.78,21050,20250203,12.11,25550,-7.63,20250108,21050,12.11,20250203,47950,-50.78,20240311,21050,12.11,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,140824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23600,-600,5,-2.48,1261001500,52543,65.48,24200,24400,23550,31450,16950,24200,23997.90,4.28,0,-4633,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3729,-2145.45,0.61,12,0.33,-11.00,38742.00,47950,20240311,-50.78,21050,20250203,12.11,25550,-7.63,20250108,21050,12.11,20250203,47950,-50.78,20240311,21050,12.11,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,130826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23850,-350,5,-1.45,966231675,40106,49.98,24200,24400,23800,31450,16950,24200,24090.87,4.28,0,-1121,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3768,-2168.18,0.62,12,0.25,-11.00,38742.00,47950,20240311,-50.26,21050,20250203,13.30,25550,-6.65,20250108,21050,13.30,20250203,47950,-50.26,20240311,21050,13.30,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,120826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23950,-250,5,-1.03,806402175,33422,41.65,24200,24400,23800,31450,16950,24200,24127.02,4.28,0,-1402,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3784,-2177.27,0.62,12,0.21,-11.00,38742.00,47950,20240311,-50.05,21050,20250203,13.78,25550,-6.26,20250108,21050,13.78,20250203,47950,-50.05,20240311,21050,13.78,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,110824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,0,3,0.00,669071175,27709,34.53,24200,24400,23800,31450,16950,24200,24145.57,4.28,0,502,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3824,-2200.00,0.62,12,0.18,-11.00,38742.00,47950,20240311,-49.53,21050,20250203,14.96,25550,-5.28,20250108,21050,14.96,20250203,47950,-49.53,20240311,21050,14.96,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,100822,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,-150,5,-0.62,464232825,19262,24.00,24200,24400,23800,31450,16950,24200,24098.89,4.28,0,-750,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3800,-2186.36,0.62,12,0.12,-11.00,38742.00,47950,20240311,-49.84,21050,20250203,14.25,25550,-5.87,20250108,21050,14.25,20250203,47950,-49.84,20240311,21050,14.25,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N +20250307,090828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24000,-200,5,-0.83,115400500,4793,5.97,24200,24300,23900,31450,16950,24200,24065.83,4.28,0,658,25533,24866,24133,23466,22733,25200,23800,79,7250,500,16940,50,1,15800344,3792,-2181.82,0.62,12,0.03,-11.00,38742.00,47950,20240311,-49.95,21050,20250203,14.01,25550,-6.07,20250108,21050,14.01,20250203,47950,-49.95,20240311,21050,14.01,20250203,2.87,N,144510,500,79 억,,676896,N,N,2,N,00,N 20250306,160820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,400,2,1.68,1941877200,79880,53.52,23800,24800,23400,30900,16700,23800,24310.13,4.29,0,-719,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3824,-2200.00,0.62,12,0.51,-11.00,38742.00,47950,20240311,-49.53,21050,20250203,14.96,25550,-5.28,20250108,21050,14.96,20250203,47950,-49.53,20240311,21050,14.96,20250203,2.89,N,144510,500,79 억,,677763,N,N,2,N,00,N 20250306,150819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,1867707050,76817,51.47,23800,24800,23400,30900,16700,23800,24313.88,4.29,0,-1216,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,0.49,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N 20250306,140818,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,550,2,2.31,1644189825,67587,45.29,23800,24800,23400,30900,16700,23800,24327.20,4.29,0,1095,25533,24666,23783,22916,22033,25100,23350,79,7100,500,16660,50,1,15800344,3847,-2213.64,0.63,12,0.43,-11.00,38742.00,47950,20240311,-49.22,21050,20250203,15.68,25550,-4.70,20250108,21050,15.68,20250203,47950,-49.22,20240311,21050,15.68,20250203,2.89,N,144510,500,79 억,,677763,N,N,102,N,00,N diff --git a/144960/price/prices-20250301.csv b/144960/price/prices-20250301.csv index b29bc825bd63..8c73129ffe2c 100644 --- a/144960/price/prices-20250301.csv +++ b/144960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4650,-45,5,-0.96,306273640,65758,68.79,4625,4700,4620,6100,3290,4695,4657.62,3.65,0,10875,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2032,10.54,0.79,12,0.15,441.00,5880.00,7250,20240610,-35.86,3990,20241210,16.54,5170,-10.06,20250220,4365,6.53,20250102,7250,-35.86,20240610,3990,16.54,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,150827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4670,-25,5,-0.53,288081615,61848,64.70,4625,4700,4620,6100,3290,4695,4657.90,3.65,0,10228,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2040,10.59,0.79,12,0.14,441.00,5880.00,7250,20240610,-35.59,3990,20241210,17.04,5170,-9.67,20250220,4365,6.99,20250102,7250,-35.59,20240610,3990,17.04,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,140825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4640,-55,5,-1.17,202405140,43423,45.43,4625,4700,4620,6100,3290,4695,4661.24,3.65,0,8656,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2027,10.52,0.79,12,0.10,441.00,5880.00,7250,20240610,-36.00,3990,20241210,16.29,5170,-10.25,20250220,4365,6.30,20250102,7250,-36.00,20240610,3990,16.29,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,130826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4670,-25,5,-0.53,164176955,35212,36.84,4625,4700,4620,6100,3290,4695,4662.53,3.65,0,8167,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2040,10.59,0.79,12,0.08,441.00,5880.00,7250,20240610,-35.59,3990,20241210,17.04,5170,-9.67,20250220,4365,6.99,20250102,7250,-35.59,20240610,3990,17.04,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,120826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4665,-30,5,-0.64,106389130,22814,23.87,4625,4700,4620,6100,3290,4695,4663.33,3.65,0,68,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2038,10.58,0.79,12,0.05,441.00,5880.00,7250,20240610,-35.66,3990,20241210,16.92,5170,-9.77,20250220,4365,6.87,20250102,7250,-35.66,20240610,3990,16.92,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,110825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4680,-15,5,-0.32,65497370,14028,14.68,4625,4700,4620,6100,3290,4695,4669.05,3.65,0,-549,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2045,10.61,0.80,12,0.03,441.00,5880.00,7250,20240610,-35.45,3990,20241210,17.29,5170,-9.48,20250220,4365,7.22,20250102,7250,-35.45,20240610,3990,17.29,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,100822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4680,-15,5,-0.32,43878095,9414,9.85,4625,4695,4620,6100,3290,4695,4660.94,3.65,0,-791,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2045,10.61,0.80,12,0.02,441.00,5880.00,7250,20240610,-35.45,3990,20241210,17.29,5170,-9.48,20250220,4365,7.22,20250102,7250,-35.45,20240610,3990,17.29,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N +20250307,090828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4635,-60,5,-1.28,5220115,1126,1.18,4625,4645,4620,6100,3290,4695,4635.98,3.65,0,-332,4868,4781,4703,4616,4538,4742,4577,44,1405,100,3380,5,1,43692624,2025,10.51,0.79,12,0.00,441.00,5880.00,7250,20240610,-36.07,3990,20241210,16.17,5170,-10.35,20250220,4365,6.19,20250102,7250,-36.07,20240610,3990,16.17,20241210,2.13,N,144960,100,43 억,,1593242,N,N,0,N,00,N 20250306,160821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4695,-20,5,-0.42,444537876,95486,110.39,4790,4790,4625,6120,3305,4715,4655.52,3.72,0,-33247,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2051,10.65,0.80,12,0.22,441.00,5880.00,7250,20240610,-35.24,3990,20241210,17.67,5170,-9.19,20250220,4365,7.56,20250102,7250,-35.24,20240610,3990,17.67,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N 20250306,150819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4645,-70,5,-1.48,414613806,89078,102.99,4790,4790,4625,6120,3305,4715,4654.50,3.72,0,-31084,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2030,10.53,0.79,12,0.20,441.00,5880.00,7250,20240610,-35.93,3990,20241210,16.42,5170,-10.15,20250220,4365,6.41,20250102,7250,-35.93,20240610,3990,16.42,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N 20250306,140819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4640,-75,5,-1.59,331714166,71253,82.38,4790,4790,4630,6120,3305,4715,4655.44,3.72,0,-20828,4841,4777,4691,4627,4541,4810,4660,44,1405,100,3390,5,1,43692624,2027,10.52,0.79,12,0.16,441.00,5880.00,7250,20240610,-36.00,3990,20241210,16.29,5170,-10.25,20250220,4365,6.30,20250102,7250,-36.00,20240610,3990,16.29,20241210,2.09,N,144960,100,43 억,,1626219,N,N,0,N,00,N diff --git a/145020/price/prices-20250301.csv b/145020/price/prices-20250301.csv index a2a2d73e6605..95410fa41294 100644 --- a/145020/price/prices-20250301.csv +++ b/145020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160823,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,302500,-13000,5,-4.12,23027316750,75663,149.30,311000,312000,300000,410000,221000,315500,304340.93,54.50,0,-9646,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38127,40.24,3.99,12,0.60,7517.00,75779.00,332000,20250227,-8.89,172300,20240321,75.57,332000,-8.89,20250227,229000,32.10,20250131,332000,-8.89,20250227,172300,75.57,20240321,0.79,N,145020,500,65 억,,6869565,N,N,27,N,00,N +20250307,150828,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,302500,-13000,5,-4.12,21265954750,69849,137.83,311000,312000,300000,410000,221000,315500,304455.32,54.50,0,-9437,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38127,40.24,3.99,12,0.55,7517.00,75779.00,332000,20250227,-8.89,172300,20240321,75.57,332000,-8.89,20250227,229000,32.10,20250131,332000,-8.89,20250227,172300,75.57,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,140825,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,303500,-12000,5,-3.80,17358204500,56946,112.37,311000,312000,300000,410000,221000,315500,304817.74,54.50,0,-8700,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38253,40.38,4.01,12,0.45,7517.00,75779.00,332000,20250227,-8.58,172300,20240321,76.15,332000,-8.58,20250227,229000,32.53,20250131,332000,-8.58,20250227,172300,76.15,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,130826,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305000,-10500,5,-3.33,14892451250,48844,96.38,311000,312000,300000,410000,221000,315500,304897.19,54.50,0,-9879,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38442,40.57,4.02,12,0.39,7517.00,75779.00,332000,20250227,-8.13,172300,20240321,77.02,332000,-8.13,20250227,229000,33.19,20250131,332000,-8.13,20250227,172300,77.02,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,120826,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,304500,-11000,5,-3.49,13796605250,45248,89.29,311000,312000,300000,410000,221000,315500,304909.66,54.50,0,-9677,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38379,40.51,4.02,12,0.36,7517.00,75779.00,332000,20250227,-8.28,172300,20240321,76.73,332000,-8.28,20250227,229000,32.97,20250131,332000,-8.28,20250227,172300,76.73,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,110825,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305000,-10500,5,-3.33,11822374000,38758,76.48,311000,312000,300000,410000,221000,315500,305029.20,54.50,0,-8926,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38442,40.57,4.02,12,0.31,7517.00,75779.00,332000,20250227,-8.13,172300,20240321,77.02,332000,-8.13,20250227,229000,33.19,20250131,332000,-8.13,20250227,172300,77.02,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,100822,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305750,-9750,5,-3.09,8061503000,26506,52.30,311000,312000,300000,410000,221000,315500,304136.66,54.50,0,-5655,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38537,40.67,4.03,12,0.21,7517.00,75779.00,332000,20250227,-7.91,172300,20240321,77.45,332000,-7.91,20250227,229000,33.52,20250131,332000,-7.91,20250227,172300,77.45,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N +20250307,090828,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,304000,-11500,5,-3.65,1721182000,5620,11.09,311000,312000,302500,410000,221000,315500,306251.91,54.50,0,-877,324833,320166,316333,311666,307833,322500,314000,66,94500,500,233470,500,1,12604033,38316,40.44,4.01,12,0.04,7517.00,75779.00,332000,20250227,-8.43,172300,20240321,76.44,332000,-8.43,20250227,229000,32.75,20250131,332000,-8.43,20250227,172300,76.44,20240321,0.79,N,145020,500,65 억,,6869565,N,N,35,N,00,N 20250306,160821,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315500,500,2,0.16,13076504000,41373,57.05,314500,321000,312500,409500,220500,315000,316063.85,54.46,0,1913,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39766,41.97,4.16,12,0.33,7517.00,75779.00,332000,20250227,-4.97,172300,20240321,83.11,332000,-4.97,20250227,229000,37.77,20250131,332000,-4.97,20250227,172300,83.11,20240321,0.82,N,145020,500,65 억,,6864505,N,N,35,N,00,N 20250306,150820,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315000,0,3,0.00,11764655000,37221,51.32,314500,321000,312500,409500,220500,315000,316075.74,54.46,0,1690,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39703,41.91,4.16,12,0.30,7517.00,75779.00,332000,20250227,-5.12,172300,20240321,82.82,332000,-5.12,20250227,229000,37.55,20250131,332000,-5.12,20250227,172300,82.82,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N 20250306,140819,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,314500,-500,5,-0.16,9114298500,28808,39.72,314500,321000,312500,409500,220500,315000,316380.81,54.46,0,531,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39640,41.84,4.15,12,0.23,7517.00,75779.00,332000,20250227,-5.27,172300,20240321,82.53,332000,-5.27,20250227,229000,37.34,20250131,332000,-5.27,20250227,172300,82.53,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N diff --git a/145170/price/prices-20250301.csv b/145170/price/prices-20250301.csv index 4f8f416a2767..5c9b9cdabb30 100644 --- a/145170/price/prices-20250301.csv +++ b/145170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6430,400,2,6.63,35938209035,5190148,8074.91,5980,7200,5980,7830,4230,6030,6924.46,0.61,0,407,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1087,97.42,0.81,12,30.70,66.00,7923.00,35417,20240524,-81.84,5800,20250304,10.86,8900,-27.75,20250108,5800,10.86,20250304,67800,-90.52,20240524,5800,10.86,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,150828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,390,2,6.47,35598378065,5137250,7992.61,5980,7200,5980,7830,4230,6030,6929.48,0.61,0,1087,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1086,97.27,0.81,12,30.38,66.00,7923.00,35417,20240524,-81.87,5800,20250304,10.69,8900,-27.87,20250108,5800,10.69,20250304,67800,-90.53,20240524,5800,10.69,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,140825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6490,460,2,7.63,34522279690,4970118,7732.58,5980,7200,5980,7830,4230,6030,6945.99,0.61,0,-19330,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1097,98.33,0.82,12,29.39,66.00,7923.00,35417,20240524,-81.68,5800,20250304,11.90,8900,-27.08,20250108,5800,11.90,20250304,67800,-90.43,20240524,5800,11.90,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,130827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6680,650,2,10.78,33493974855,4813639,7489.13,5980,7200,5980,7830,4230,6030,6958.16,0.61,0,-55508,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1129,101.21,0.84,12,28.47,66.00,7923.00,35417,20240524,-81.14,5800,20250304,15.17,8900,-24.94,20250108,5800,15.17,20250304,67800,-90.15,20240524,5800,15.17,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,120826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6610,580,2,9.62,32768719350,4704822,7319.83,5980,7200,5980,7830,4230,6030,6964.95,0.61,0,-55954,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1118,100.15,0.83,12,27.83,66.00,7923.00,35417,20240524,-81.34,5800,20250304,13.97,8900,-25.73,20250108,5800,13.97,20250304,67800,-90.25,20240524,5800,13.97,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,110825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6810,780,2,12.94,30855464775,4420072,6876.81,5980,7200,5980,7830,4230,6030,6980.79,0.61,0,-58377,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1151,103.18,0.86,12,26.14,66.00,7923.00,35417,20240524,-80.77,5800,20250304,17.41,8900,-23.48,20250108,5800,17.41,20250304,67800,-89.96,20240524,5800,17.41,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,100822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6880,850,2,14.10,26975524275,3851847,5992.76,5980,7200,5980,7830,4230,6030,7003.30,0.61,0,-54708,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1163,104.24,0.87,12,22.78,66.00,7923.00,35417,20240524,-80.57,5800,20250304,18.62,8900,-22.70,20250108,5800,18.62,20250304,67800,-89.85,20240524,5800,18.62,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N +20250307,090829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,350,2,5.80,162728660,26008,40.46,5980,6390,5980,7830,4230,6030,6257.92,0.61,0,1129,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1079,96.67,0.81,12,0.15,66.00,7923.00,35417,20240524,-81.99,5800,20250304,10.00,8900,-28.31,20250108,5800,10.00,20250304,67800,-90.59,20240524,5800,10.00,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N 20250306,160821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6030,-90,5,-1.47,382961060,62960,79.79,6120,6200,5980,7950,4290,6120,6082.61,0.62,0,-3327,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1020,91.36,0.76,12,0.37,66.00,7923.00,35417,20240524,-82.97,5800,20250304,3.97,8900,-32.25,20250108,5800,3.97,20250304,67800,-91.11,20240524,5800,3.97,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N 20250306,150820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6040,-80,5,-1.31,362584810,59585,75.51,6120,6200,5980,7950,4290,6120,6085.17,0.62,0,-3188,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1021,91.52,0.76,12,0.35,66.00,7923.00,35417,20240524,-82.95,5800,20250304,4.14,8900,-32.13,20250108,5800,4.14,20250304,67800,-91.09,20240524,5800,4.14,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N 20250306,140819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6100,-20,5,-0.33,325352365,53451,67.73,6120,6200,5980,7950,4290,6120,6086.93,0.62,0,-2825,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1031,92.42,0.77,12,0.32,66.00,7923.00,35417,20240524,-82.78,5800,20250304,5.17,8900,-31.46,20250108,5800,5.17,20250304,67800,-91.00,20240524,5800,5.17,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N diff --git a/145210/price/prices-20250301.csv b/145210/price/prices-20250301.csv index 3cf3919959ba..b97153e39d52 100644 --- a/145210/price/prices-20250301.csv +++ b/145210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160824,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,919,-11,5,-1.18,270541412,293970,44.44,918,943,899,1209,651,930,920.30,0.00,0,37198,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,318,-1.16,0.58,12,0.85,-790.00,1580.00,4448,20240517,-79.34,899,20250307,2.22,1700,-45.94,20250103,899,2.22,20250307,8880,-89.65,20240517,899,2.22,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,150828,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,912,-18,5,-1.94,262062572,284729,43.04,918,943,899,1209,651,930,920.39,0.00,0,38882,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,315,-1.15,0.58,12,0.82,-790.00,1580.00,4448,20240517,-79.50,899,20250307,1.45,1700,-46.35,20250103,899,1.45,20250307,8880,-89.73,20240517,899,1.45,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,140825,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,925,-5,5,-0.54,247790666,269159,40.69,918,943,899,1209,651,930,920.61,0.00,0,36917,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,320,-1.17,0.59,12,0.78,-790.00,1580.00,4448,20240517,-79.20,899,20250307,2.89,1700,-45.59,20250103,899,2.89,20250307,8880,-89.58,20240517,899,2.89,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,130827,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,923,-7,5,-0.75,239784302,260488,39.38,918,943,899,1209,651,930,920.52,0.00,0,34389,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,319,-1.17,0.58,12,0.75,-790.00,1580.00,4448,20240517,-79.25,899,20250307,2.67,1700,-45.71,20250103,899,2.67,20250307,8880,-89.61,20240517,899,2.67,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,120827,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,925,-5,5,-0.54,180490768,195707,29.58,918,943,899,1209,651,930,922.25,0.00,0,31328,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,320,-1.17,0.59,12,0.57,-790.00,1580.00,4448,20240517,-79.20,899,20250307,2.89,1700,-45.59,20250103,899,2.89,20250307,8880,-89.58,20240517,899,2.89,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,110825,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,932,2,2,0.22,144201485,156411,23.64,918,943,899,1209,651,930,921.94,0.00,0,28753,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,322,-1.18,0.59,12,0.45,-790.00,1580.00,4448,20240517,-79.05,899,20250307,3.67,1700,-45.18,20250103,899,3.67,20250307,8880,-89.50,20240517,899,3.67,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,100823,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,930,0,3,0.00,103707705,112900,17.07,918,943,899,1209,651,930,918.58,0.00,0,3390,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,322,-1.18,0.59,12,0.33,-790.00,1580.00,4448,20240517,-79.09,899,20250307,3.45,1700,-45.29,20250103,899,3.45,20250307,8880,-89.53,20240517,899,3.45,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N +20250307,090829,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,909,-21,5,-2.26,16776558,18497,2.80,918,918,900,1209,651,930,906.99,0.00,0,2325,1067,998,963,894,859,981,877,173,279,500,630,1,1,34581687,314,-1.15,0.58,12,0.05,-790.00,1580.00,4448,20240517,-79.56,900,20250307,1.00,1700,-46.53,20250103,900,1.00,20250307,8880,-89.76,20240517,900,1.00,20250307,0.11,N,145210,500,172 억,,0,N,N,4,N,00,N 20250306,160821,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,930,-102,5,-9.88,621260633,645106,365.74,1032,1032,928,1341,723,1032,963.15,0.00,0,-22281,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,322,-1.18,0.59,12,1.87,-790.00,1580.00,4448,20240517,-79.09,928,20250306,0.22,1700,-45.29,20250103,928,0.22,20250306,8880,-89.53,20240517,928,0.22,20250306,0.10,N,145210,500,172 억,,0,N,N,4,N,00,N 20250306,150820,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,933,-99,5,-9.59,580156500,600877,340.66,1032,1032,929,1341,723,1032,965.52,0.00,0,-21235,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,323,-1.18,0.59,12,1.74,-790.00,1580.00,4448,20240517,-79.02,929,20250306,0.43,1700,-45.12,20250103,929,0.43,20250306,8880,-89.49,20240517,929,0.43,20250306,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N 20250306,140819,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,936,-96,5,-9.30,501746875,516953,293.08,1032,1032,929,1341,723,1032,970.59,0.00,0,-31652,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,324,-1.18,0.59,12,1.49,-790.00,1580.00,4448,20240517,-78.96,929,20250306,0.75,1700,-44.94,20250103,929,0.75,20250306,8880,-89.46,20240517,929,0.75,20250306,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20250301.csv b/145270/price/prices-20250301.csv index 4db1656f929e..625b66a47213 100644 --- a/145270/price/prices-20250301.csv +++ b/145270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160824,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,961,-2,5,-0.21,75078961,78385,142.98,956,964,952,1251,675,963,957.82,12.03,0,-363,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,462,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-12.64,943,20250102,1.91,1010,-4.85,20250203,943,1.91,20250102,1100,-12.64,20240617,943,1.91,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,4,N,00,N +20250307,150828,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,959,-4,5,-0.42,73249219,76481,139.51,956,964,952,1251,675,963,957.74,12.03,0,-220,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,461,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-12.82,943,20250102,1.70,1010,-5.05,20250203,943,1.70,20250102,1100,-12.82,20240617,943,1.70,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,140826,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,0,3,0.00,20725073,21565,39.34,956,964,956,1251,675,963,961.05,12.03,0,668,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,463,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,130827,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,0,3,0.00,16107166,16761,30.57,956,964,956,1251,675,963,960.99,12.03,0,255,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,463,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,120827,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,0,3,0.00,11688869,12167,22.19,956,964,956,1251,675,963,960.70,12.03,0,255,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,463,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,110826,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,0,3,0.00,6458928,6733,12.28,956,964,956,1251,675,963,959.29,12.03,0,37,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,463,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,100823,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,0,3,0.00,4349195,4540,8.28,956,963,956,1251,675,963,957.97,12.03,0,37,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,463,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N +20250307,090829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,958,-5,5,-0.52,2820555,2950,5.38,956,958,956,1251,675,963,956.12,12.03,0,114,969,965,964,960,959,965,960,481,288,1000,710,1,1,48060774,460,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-12.91,943,20250102,1.59,1010,-5.15,20250203,943,1.59,20250102,1100,-12.91,20240617,943,1.59,20250102,0.05,N,145270,1000,480 억,,5780048,N,N,10,N,00,N 20250306,160822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,-5,5,-0.52,52878649,54814,150.22,964,968,963,1258,678,968,964.69,12.03,0,-3278,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,10,N,00,N 20250306,150820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,-4,5,-0.41,52460703,54380,149.03,964,968,963,1258,678,968,964.71,12.03,0,-2858,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N 20250306,140820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,-5,5,-0.52,50284000,52120,142.84,964,968,963,1258,678,968,964.77,12.03,0,-2988,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N diff --git a/145720/price/prices-20250301.csv b/145720/price/prices-20250301.csv index a6b5405d2a93..2a864fb77137 100644 --- a/145720/price/prices-20250301.csv +++ b/145720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160824,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62700,-2800,5,-4.27,2466925000,38939,142.81,65300,65300,62500,85100,45900,65500,63354.81,14.81,0,-11182,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,6940,7.19,1.43,12,0.35,8720.00,43695.00,148500,20240306,-57.78,54000,20241115,16.11,75700,-17.17,20250219,61000,2.79,20250304,147400,-57.46,20240307,54000,16.11,20241115,1.48,N,145720,500,61 억,,1639461,N,N,15,N,00,N +20250307,150829,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62700,-2800,5,-4.27,2306247850,36376,133.41,65300,65300,62500,85100,45900,65500,63400.26,14.81,0,-10436,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,6940,7.19,1.43,12,0.33,8720.00,43695.00,148500,20240306,-57.78,54000,20241115,16.11,75700,-17.17,20250219,61000,2.79,20250304,147400,-57.46,20240307,54000,16.11,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,140826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,63000,-2500,5,-3.82,1715997250,26975,98.93,65300,65300,63000,85100,45900,65500,63614.36,14.81,0,-8854,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,6973,7.22,1.44,12,0.24,8720.00,43695.00,148500,20240306,-57.58,54000,20241115,16.67,75700,-16.78,20250219,61000,3.28,20250304,147400,-57.26,20240307,54000,16.67,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,130827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,63400,-2100,5,-3.21,1387345900,21778,79.87,65300,65300,63100,85100,45900,65500,63704.01,14.81,0,-7877,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,7018,7.27,1.45,12,0.20,8720.00,43695.00,148500,20240306,-57.31,54000,20241115,17.41,75700,-16.25,20250219,61000,3.93,20250304,147400,-56.99,20240307,54000,17.41,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,120827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,63300,-2200,5,-3.36,1184862400,18577,68.13,65300,65300,63100,85100,45900,65500,63781.15,14.81,0,-7615,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,7007,7.26,1.45,12,0.17,8720.00,43695.00,148500,20240306,-57.37,54000,20241115,17.22,75700,-16.38,20250219,61000,3.77,20250304,147400,-57.06,20240307,54000,17.22,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,110826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,63800,-1700,5,-2.60,733044850,11456,42.01,65300,65300,63600,85100,45900,65500,63987.85,14.81,0,-4367,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,7062,7.32,1.46,12,0.10,8720.00,43695.00,148500,20240306,-57.04,54000,20241115,18.15,75700,-15.72,20250219,61000,4.59,20250304,147400,-56.72,20240307,54000,18.15,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,100823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,63800,-1700,5,-2.60,509957050,7966,29.21,65300,65300,63600,85100,45900,65500,64016.70,14.81,0,-3648,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,7062,7.32,1.46,12,0.07,8720.00,43695.00,148500,20240306,-57.04,54000,20241115,18.15,75700,-15.72,20250219,61000,4.59,20250304,147400,-56.72,20240307,54000,18.15,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N +20250307,090829,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64400,-1100,5,-1.68,42984700,664,2.44,65300,65300,64400,85100,45900,65500,64735.99,14.81,0,-413,67433,66466,65733,64766,64033,66350,64650,62,19600,500,47160,100,1,11068830,7128,7.39,1.47,12,0.01,8720.00,43695.00,148500,20240306,-56.63,54000,20241115,19.26,75700,-14.93,20250219,61000,5.57,20250304,147400,-56.31,20240307,54000,19.26,20241115,1.48,N,145720,500,61 억,,1639461,N,N,114,N,00,N 20250306,160822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65500,0,3,0.00,1767067350,26935,58.65,65500,66700,65000,85100,45900,65500,65605.00,14.81,0,-182,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7250,7.51,1.50,12,0.24,8720.00,43695.00,148500,20240306,-55.89,54000,20241115,21.30,75700,-13.47,20250219,61000,7.38,20250304,148500,-55.89,20240306,54000,21.30,20241115,1.43,N,145720,500,61 억,,1639532,N,N,114,N,00,N 20250306,150821,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65200,-300,5,-0.46,1647522300,25107,54.67,65500,66700,65000,85100,45900,65500,65620.04,14.81,0,-146,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7217,7.48,1.49,12,0.23,8720.00,43695.00,148500,20240306,-56.09,54000,20241115,20.74,75700,-13.87,20250219,61000,6.89,20250304,148500,-56.09,20240306,54000,20.74,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N 20250306,140820,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65200,-300,5,-0.46,1514497000,23063,50.22,65500,66700,65200,85100,45900,65500,65667.82,14.81,0,351,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7217,7.48,1.49,12,0.21,8720.00,43695.00,148500,20240306,-56.09,54000,20241115,20.74,75700,-13.87,20250219,61000,6.89,20250304,148500,-56.09,20240306,54000,20.74,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N diff --git a/145990/price/prices-20250301.csv b/145990/price/prices-20250301.csv index 94dbb66e23cc..44cda07cbd8e 100644 --- a/145990/price/prices-20250301.csv +++ b/145990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160825,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45550,100,2,0.22,307749400,6758,95.45,45450,45850,45200,59000,31850,45450,45538.53,4.58,0,2763,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4698,4.55,0.33,12,0.07,10004.00,140047.00,64800,20240617,-29.71,41300,20240805,10.29,48200,-5.50,20250102,43600,4.47,20250204,64800,-29.71,20240617,41300,10.29,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,150829,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45450,0,3,0.00,295791550,6495,91.74,45450,45850,45200,59000,31850,45450,45541.42,4.58,0,2730,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4687,4.54,0.32,12,0.06,10004.00,140047.00,64800,20240617,-29.86,41300,20240805,10.05,48200,-5.71,20250102,43600,4.24,20250204,64800,-29.86,20240617,41300,10.05,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,140826,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45650,200,2,0.44,221002900,4850,68.50,45450,45850,45200,59000,31850,45450,45567.61,4.58,0,2245,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4708,4.56,0.33,12,0.05,10004.00,140047.00,64800,20240617,-29.55,41300,20240805,10.53,48200,-5.29,20250102,43600,4.70,20250204,64800,-29.55,20240617,41300,10.53,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,130828,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45600,150,2,0.33,184642050,4053,57.25,45450,45850,45200,59000,31850,45450,45556.88,4.58,0,2042,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4703,4.56,0.33,12,0.04,10004.00,140047.00,64800,20240617,-29.63,41300,20240805,10.41,48200,-5.39,20250102,43600,4.59,20250204,64800,-29.63,20240617,41300,10.41,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,120828,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,50,2,0.11,173884050,3817,53.91,45450,45850,45200,59000,31850,45450,45555.16,4.58,0,1948,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4693,4.55,0.32,12,0.04,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,110826,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,50,2,0.11,148336200,3256,45.99,45450,45850,45200,59000,31850,45450,45557.80,4.58,0,1778,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4693,4.55,0.32,12,0.03,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,100824,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45550,100,2,0.22,110939900,2435,34.39,45450,45850,45200,59000,31850,45450,45560.53,4.58,0,1480,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4698,4.55,0.33,12,0.02,10004.00,140047.00,64800,20240617,-29.71,41300,20240805,10.29,48200,-5.50,20250102,43600,4.47,20250204,64800,-29.71,20240617,41300,10.29,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N +20250307,090830,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45400,-50,5,-0.11,1544600,34,0.48,45450,45450,45200,59000,31850,45450,45429.41,4.58,0,3,45750,45600,45300,45150,44850,45675,45225,516,13550,5000,32720,50,1,10313449,4682,4.54,0.32,12,0.00,10004.00,140047.00,64800,20240617,-29.94,41300,20240805,9.93,48200,-5.81,20250102,43600,4.13,20250204,64800,-29.94,20240617,41300,9.93,20240805,0.32,N,145990,5000,515 억,,471852,N,N,1,N,00,N 20250306,160822,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45450,450,2,1.00,318229450,7040,106.30,45000,45450,45000,58500,31500,45000,45203.05,4.56,0,711,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4687,4.54,0.32,12,0.07,10004.00,140047.00,64800,20240617,-29.86,41300,20240805,10.05,48200,-5.71,20250102,43600,4.24,20250204,64800,-29.86,20240617,41300,10.05,20240805,0.32,N,145990,5000,515 억,,470156,N,N,1,N,00,N 20250306,150821,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,150,2,0.33,286407800,6339,95.71,45000,45450,45000,58500,31500,45000,45181.86,4.56,0,508,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4657,4.51,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N 20250306,140820,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45450,450,2,1.00,204178850,4519,68.23,45000,45450,45000,58500,31500,45000,45182.31,4.56,0,1478,45466,45232,44766,44532,44066,45350,44650,516,13500,5000,32400,50,1,10313449,4687,4.54,0.32,12,0.04,10004.00,140047.00,64800,20240617,-29.86,41300,20240805,10.05,48200,-5.71,20250102,43600,4.24,20250204,64800,-29.86,20240617,41300,10.05,20240805,0.32,N,145990,5000,515 억,,470156,N,N,0,N,00,N diff --git a/146060/price/prices-20250301.csv b/146060/price/prices-20250301.csv index 0fa05f87f469..e68da66d824e 100644 --- a/146060/price/prices-20250301.csv +++ b/146060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,63,2,5.09,723074364,557742,326.67,1236,1341,1217,1608,866,1237,1296.43,1.40,0,21864,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,312,-1.55,0.64,12,2.32,-837.00,2021.00,2415,20240228,-46.17,969,20241209,34.16,1341,-3.06,20250307,1100,18.18,20250102,2065,-37.05,20240307,969,34.16,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1283,46,2,3.72,708091914,546182,319.90,1236,1341,1217,1608,866,1237,1296.44,1.40,0,22216,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,308,-1.53,0.63,12,2.27,-837.00,2021.00,2415,20240228,-46.87,969,20241209,32.40,1341,-4.33,20250307,1100,16.64,20250102,2065,-37.87,20240307,969,32.40,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1285,48,2,3.88,678210341,522957,306.30,1236,1341,1217,1608,866,1237,1296.88,1.40,0,20789,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,309,-1.54,0.64,12,2.18,-837.00,2021.00,2415,20240228,-46.79,969,20241209,32.61,1341,-4.18,20250307,1100,16.82,20250102,2065,-37.77,20240307,969,32.61,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,130828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1308,71,2,5.74,612333522,472274,276.61,1236,1341,1217,1608,866,1237,1296.56,1.40,0,14420,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,314,-1.56,0.65,12,1.97,-837.00,2021.00,2415,20240228,-45.84,969,20241209,34.98,1341,-2.46,20250307,1100,18.91,20250102,2065,-36.66,20240307,969,34.98,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,120828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1307,70,2,5.66,319454061,249915,146.38,1236,1320,1217,1608,866,1237,1278.25,1.40,0,4920,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,314,-1.56,0.65,12,1.04,-837.00,2021.00,2415,20240228,-45.88,969,20241209,34.88,1320,-0.98,20250307,1100,18.82,20250102,2065,-36.71,20240307,969,34.88,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,110827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,15,2,1.21,69032306,55663,32.60,1236,1252,1217,1608,866,1237,1240.18,1.40,0,65,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,301,-1.50,0.62,12,0.23,-837.00,2021.00,2415,20240228,-48.16,969,20241209,29.21,1269,-1.34,20250221,1100,13.82,20250102,2065,-39.37,20240307,969,29.21,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,100824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1236,-1,5,-0.08,18307156,14953,8.76,1236,1236,1217,1608,866,1237,1224.31,1.40,0,488,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,297,-1.48,0.61,12,0.06,-837.00,2021.00,2415,20240228,-48.82,969,20241209,27.55,1269,-2.60,20250221,1100,12.36,20250102,2065,-40.15,20240307,969,27.55,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N +20250307,090830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1228,-9,5,-0.73,1713727,1392,0.82,1236,1236,1228,1608,866,1237,1231.13,1.40,0,-75,1285,1260,1244,1219,1203,1253,1212,24,371,100,890,1,1,24015595,295,-1.47,0.61,12,0.01,-837.00,2021.00,2415,20240228,-49.15,969,20241209,26.73,1269,-3.23,20250221,1100,11.64,20250102,2065,-40.53,20240307,969,26.73,20241209,0.52,N,146060,100,24 억,,336498,N,N,0,N,00,N 20250306,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,16,2,1.31,212518385,170734,151.73,1255,1269,1228,1587,855,1221,1244.73,1.39,0,1611,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,297,-1.48,0.61,12,0.71,-837.00,2021.00,2455,20240222,-49.61,969,20241209,27.66,1269,0.00,20250221,1100,12.45,20250102,2145,-42.33,20240306,969,27.66,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N 20250306,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,16,2,1.31,208610059,167564,148.91,1255,1269,1229,1587,855,1221,1244.96,1.39,0,3332,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,297,-1.48,0.61,12,0.70,-837.00,2021.00,2455,20240222,-49.61,969,20241209,27.66,1269,0.00,20250221,1100,12.45,20250102,2145,-42.33,20240306,969,27.66,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N 20250306,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,19,2,1.56,201022091,161409,143.44,1255,1269,1232,1587,855,1221,1245.42,1.39,0,2946,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,298,-1.48,0.61,12,0.67,-837.00,2021.00,2455,20240222,-49.49,969,20241209,27.97,1269,0.00,20250221,1100,12.73,20250102,2145,-42.19,20240306,969,27.97,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N diff --git a/146320/price/prices-20250301.csv b/146320/price/prices-20250301.csv index 914b8f03c800..264c555f6bbe 100644 --- a/146320/price/prices-20250301.csv +++ b/146320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,10,2,0.10,242939770,24304,88.58,9940,10190,9660,12920,6960,9940,9995.88,1.11,0,-2443,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1273,102.58,1.70,12,0.19,97.00,5841.00,24850,20240226,-59.96,7080,20241209,40.54,12730,-21.84,20250219,7950,25.16,20250102,24850,-59.96,20240307,7080,40.54,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,150830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,20,2,0.20,228189310,22821,83.18,9940,10190,9660,12920,6960,9940,9999.09,1.11,0,-2356,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1275,102.68,1.71,12,0.18,97.00,5841.00,24850,20240226,-59.92,7080,20241209,40.68,12730,-21.76,20250219,7950,25.28,20250102,24850,-59.92,20240307,7080,40.68,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9970,30,2,0.30,201594420,20150,73.44,9940,10190,9660,12920,6960,9940,10004.69,1.11,0,-3537,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1276,102.78,1.71,12,0.16,97.00,5841.00,24850,20240226,-59.88,7080,20241209,40.82,12730,-21.68,20250219,7950,25.41,20250102,24850,-59.88,20240307,7080,40.82,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,130828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,20,2,0.20,154633260,15454,56.33,9940,10190,9660,12920,6960,9940,10006.03,1.11,0,-6977,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1275,102.68,1.71,12,0.12,97.00,5841.00,24850,20240226,-59.92,7080,20241209,40.68,12730,-21.76,20250219,7950,25.28,20250102,24850,-59.92,20240307,7080,40.68,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,120828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9970,30,2,0.30,135257650,13511,49.25,9940,10190,9660,12920,6960,9940,10010.93,1.11,0,-7987,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1276,102.78,1.71,12,0.11,97.00,5841.00,24850,20240226,-59.88,7080,20241209,40.82,12730,-21.68,20250219,7950,25.41,20250102,24850,-59.88,20240307,7080,40.82,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,110827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,80,2,0.80,112037970,11188,40.78,9940,10190,9660,12920,6960,9940,10014.12,1.11,0,-5803,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1282,103.30,1.72,12,0.09,97.00,5841.00,24850,20240226,-59.68,7080,20241209,41.53,12730,-21.29,20250219,7950,26.04,20250102,24850,-59.68,20240307,7080,41.53,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,100824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9970,30,2,0.30,38559560,3904,14.23,9940,10030,9660,12920,6960,9940,9876.94,1.11,0,-1332,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1276,102.78,1.71,12,0.03,97.00,5841.00,24850,20240226,-59.88,7080,20241209,40.82,12730,-21.68,20250219,7950,25.41,20250102,24850,-59.88,20240307,7080,40.82,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N +20250307,090830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9800,-140,5,-1.41,10311410,1056,3.85,9940,9940,9660,12920,6960,9940,9764.59,1.11,0,-426,10313,10126,10003,9816,9693,10065,9755,64,2980,500,6950,10,1,12797923,1254,101.03,1.68,12,0.01,97.00,5841.00,24850,20240226,-60.56,7080,20241209,38.42,12730,-23.02,20250219,7950,23.27,20250102,24850,-60.56,20240307,7080,38.42,20241209,1.35,N,146320,500,63 억,,142577,N,N,0,N,00,N 20250306,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9940,-130,5,-1.29,273251950,27436,45.52,10170,10190,9880,13090,7050,10070,9959.62,1.03,0,-9707,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1272,102.47,1.70,12,0.21,97.00,5841.00,24850,20240226,-60.00,7080,20241209,40.40,12730,-21.92,20250219,7950,25.03,20250102,24850,-60.00,20240307,7080,40.40,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N 20250306,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,-160,5,-1.59,234080700,23493,38.98,10170,10190,9880,13090,7050,10070,9963.85,1.03,0,-8435,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1268,102.16,1.70,12,0.18,97.00,5841.00,24850,20240226,-60.12,7080,20241209,39.97,12730,-22.15,20250219,7950,24.65,20250102,24850,-60.12,20240307,7080,39.97,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N 20250306,140821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-120,5,-1.19,201252000,20189,33.49,10170,10190,9880,13090,7050,10070,9968.40,1.03,0,-6370,10936,10502,10216,9782,9496,10720,10000,64,3020,500,7040,10,1,12797923,1273,102.58,1.70,12,0.16,97.00,5841.00,24850,20240226,-59.96,7080,20241209,40.54,12730,-21.84,20250219,7950,25.16,20250102,24850,-59.96,20240307,7080,40.54,20241209,1.33,N,146320,500,63 억,,132284,N,N,0,N,00,N diff --git a/147760/price/prices-20250301.csv b/147760/price/prices-20250301.csv index 16050f1c9d83..42e054e9f25b 100644 --- a/147760/price/prices-20250301.csv +++ b/147760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,-75,5,-2.66,49162825,17632,203.74,2820,2980,2735,3665,1975,2820,2788.39,1.71,0,-5531,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,297,-5.35,0.65,12,0.16,-513.00,4191.00,8550,20240223,-67.89,2470,20241210,11.13,3530,-22.24,20250218,2490,10.24,20250203,8200,-66.52,20240503,2470,11.13,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,150830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,-70,5,-2.48,48460065,17376,200.79,2820,2980,2735,3665,1975,2820,2788.91,1.71,0,-5415,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,298,-5.36,0.66,12,0.16,-513.00,4191.00,8550,20240223,-67.84,2470,20241210,11.34,3530,-22.10,20250218,2490,10.44,20250203,8200,-66.46,20240503,2470,11.34,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,140827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,-65,5,-2.30,37459885,13374,154.54,2820,2980,2755,3665,1975,2820,2800.95,1.71,0,-4508,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,298,-5.37,0.66,12,0.12,-513.00,4191.00,8550,20240223,-67.78,2470,20241210,11.54,3530,-21.95,20250218,2490,10.64,20250203,8200,-66.40,20240503,2470,11.54,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,130829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,-60,5,-2.13,36789340,13131,151.73,2820,2980,2755,3665,1975,2820,2801.72,1.71,0,-4320,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,299,-5.38,0.66,12,0.12,-513.00,4191.00,8550,20240223,-67.72,2470,20241210,11.74,3530,-21.81,20250218,2490,10.84,20250203,8200,-66.34,20240503,2470,11.74,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,120828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-50,5,-1.77,31787115,11320,130.81,2820,2980,2760,3665,1975,2820,2808.05,1.71,0,-4272,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,300,-5.40,0.66,12,0.10,-513.00,4191.00,8550,20240223,-67.60,2470,20241210,12.15,3530,-21.53,20250218,2490,11.24,20250203,8200,-66.22,20240503,2470,12.15,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,110827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,5,2,0.18,18773365,6666,77.03,2820,2980,2800,3665,1975,2820,2816.29,1.71,0,204,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,306,-5.51,0.67,12,0.06,-513.00,4191.00,8550,20240223,-66.96,2470,20241210,14.37,3530,-19.97,20250218,2490,13.45,20250203,8200,-65.55,20240503,2470,14.37,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,100824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-5,5,-0.18,11132250,3943,45.56,2820,2980,2805,3665,1975,2820,2823.29,1.71,0,567,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,305,-5.49,0.67,12,0.04,-513.00,4191.00,8550,20240223,-67.08,2470,20241210,13.97,3530,-20.25,20250218,2490,13.05,20250203,8200,-65.67,20240503,2470,13.97,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N +20250307,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,65,2,2.30,656485,227,2.62,2820,2980,2820,3665,1975,2820,2892.00,1.71,0,-88,3053,2936,2878,2761,2703,2907,2732,54,845,500,1740,5,1,10819866,312,-5.62,0.69,12,0.00,-513.00,4191.00,8550,20240223,-66.26,2470,20241210,16.80,3530,-18.27,20250218,2490,15.86,20250203,8200,-64.82,20240503,2470,16.80,20241210,1.09,N,147760,500,54 억,,184648,N,N,0,N,00,N 20250306,160823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-50,5,-1.74,24814310,8654,86.78,2870,2995,2820,3730,2010,2870,2867.38,1.65,0,-4070,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,305,-5.50,0.67,12,0.08,-513.00,4191.00,8690,20240222,-67.55,2470,20241210,14.17,3530,-20.11,20250218,2490,13.25,20250203,8200,-65.61,20240503,2470,14.17,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N 20250306,150822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-25,5,-0.87,23261155,8104,81.27,2870,2995,2825,3730,2010,2870,2870.33,1.65,0,-4041,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,308,-5.55,0.68,12,0.07,-513.00,4191.00,8690,20240222,-67.26,2470,20241210,15.18,3530,-19.41,20250218,2490,14.26,20250203,8200,-65.30,20240503,2470,15.18,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N 20250306,140821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2835,-35,5,-1.22,23135985,8060,80.83,2870,2995,2835,3730,2010,2870,2870.47,1.65,0,-4004,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,307,-5.53,0.68,12,0.07,-513.00,4191.00,8690,20240222,-67.38,2470,20241210,14.78,3530,-19.69,20250218,2490,13.86,20250203,8200,-65.43,20240503,2470,14.78,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N diff --git a/147830/price/prices-20250301.csv b/147830/price/prices-20250301.csv index 46f494d420ee..b5505be6a7a4 100644 --- a/147830/price/prices-20250301.csv +++ b/147830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160826,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5790,-30,5,-0.52,643780635,110753,55.43,5740,5890,5720,7560,4080,5820,5812.79,0.62,0,22137,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1158,15.91,1.47,12,0.55,364.00,3951.00,11680,20240711,-50.43,3360,20240227,72.32,8510,-31.96,20250114,5460,6.04,20250102,11680,-50.43,20240711,3485,66.14,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,150830,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5810,-10,5,-0.17,612133760,105292,52.70,5740,5890,5720,7560,4080,5820,5813.68,0.62,0,19507,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1162,15.96,1.47,12,0.53,364.00,3951.00,11680,20240711,-50.26,3360,20240227,72.92,8510,-31.73,20250114,5460,6.41,20250102,11680,-50.26,20240711,3485,66.71,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,140827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5790,-30,5,-0.52,468975735,80598,40.34,5740,5890,5720,7560,4080,5820,5818.70,0.62,0,11873,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1158,15.91,1.47,12,0.40,364.00,3951.00,11680,20240711,-50.43,3360,20240227,72.32,8510,-31.96,20250114,5460,6.04,20250102,11680,-50.43,20240711,3485,66.14,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,130829,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,20,2,0.34,429777625,73861,36.97,5740,5890,5720,7560,4080,5820,5818.74,0.62,0,13537,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1168,16.04,1.48,12,0.37,364.00,3951.00,11680,20240711,-50.00,3360,20240227,73.81,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3485,67.58,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,120829,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5780,-40,5,-0.69,364033555,62519,31.29,5740,5890,5720,7560,4080,5820,5822.77,0.62,0,8512,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1156,15.88,1.46,12,0.31,364.00,3951.00,11680,20240711,-50.51,3360,20240227,72.02,8510,-32.08,20250114,5460,5.86,20250102,11680,-50.51,20240711,3485,65.85,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,110827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5800,-20,5,-0.34,311493365,53452,26.75,5740,5890,5720,7560,4080,5820,5827.53,0.62,0,5126,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1160,15.93,1.47,12,0.27,364.00,3951.00,11680,20240711,-50.34,3360,20240227,72.62,8510,-31.84,20250114,5460,6.23,20250102,11680,-50.34,20240711,3485,66.43,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,100825,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5860,40,2,0.69,228947510,39299,19.67,5740,5890,5720,7560,4080,5820,5825.78,0.62,0,9729,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1172,16.10,1.48,12,0.20,364.00,3951.00,11680,20240711,-49.83,3360,20240227,74.40,8510,-31.14,20250114,5460,7.33,20250102,11680,-49.83,20240711,3485,68.15,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N +20250307,090831,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5760,-60,5,-1.03,48496270,8442,4.23,5740,5820,5720,7560,4080,5820,5744.64,0.62,0,1120,6126,5972,5886,5732,5646,5930,5690,100,1740,500,3720,10,1,20000000,1152,15.82,1.46,12,0.04,364.00,3951.00,11680,20240711,-50.68,3360,20240227,71.43,8510,-32.31,20250114,5460,5.49,20250102,11680,-50.68,20240711,3485,65.28,20240307,7.33,N,147830,500,100 억,,123795,N,N,0,N,00,N 20250306,160823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5820,-120,5,-2.02,1146599575,194518,75.57,5970,6040,5800,7720,4160,5940,5894.80,0.77,0,-40709,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1164,15.99,1.47,12,0.97,364.00,3951.00,11680,20240711,-50.17,3360,20240227,73.21,8510,-31.61,20250114,5460,6.59,20250102,11680,-50.17,20240711,3485,67.00,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N 20250306,150822,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,-110,5,-1.85,1074033635,182068,70.74,5970,6040,5800,7720,4160,5940,5899.02,0.77,0,-48018,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1166,16.02,1.48,12,0.91,364.00,3951.00,11680,20240711,-50.09,3360,20240227,73.51,8510,-31.49,20250114,5460,6.78,20250102,11680,-50.09,20240711,3485,67.29,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N 20250306,140821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5890,-50,5,-0.84,824549895,139429,54.17,5970,6040,5830,7720,4160,5940,5913.71,0.77,0,-38827,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1178,16.18,1.49,12,0.70,364.00,3951.00,11680,20240711,-49.57,3360,20240227,75.30,8510,-30.79,20250114,5460,7.88,20250102,11680,-49.57,20240711,3485,69.01,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N diff --git a/148150/price/prices-20250301.csv b/148150/price/prices-20250301.csv index e37cdaebd46d..eecf380bcff8 100644 --- a/148150/price/prices-20250301.csv +++ b/148150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8410,-70,5,-0.83,3365174640,395682,50.43,8420,8710,8390,11020,5940,8480,8505.18,7.33,0,5176,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3016,13.29,2.04,12,1.10,633.00,4122.00,13280,20240517,-36.67,5150,20240923,63.30,9950,-15.48,20250226,7100,18.45,20250203,13280,-36.67,20240517,5150,63.30,20240923,5.03,N,148150,500,179 억,,2627399,N,N,69,N,00,N +20250307,150830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8460,-20,5,-0.24,3118868035,366419,46.70,8420,8710,8390,11020,5940,8480,8511.75,7.33,0,13649,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3034,13.36,2.05,12,1.02,633.00,4122.00,13280,20240517,-36.30,5150,20240923,64.27,9950,-14.97,20250226,7100,19.15,20250203,13280,-36.30,20240517,5150,64.27,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,70,2,0.83,2666465755,312932,39.88,8420,8710,8390,11020,5940,8480,8520.91,7.33,0,20543,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3066,13.51,2.07,12,0.87,633.00,4122.00,13280,20240517,-35.62,5150,20240923,66.02,9950,-14.07,20250226,7100,20.42,20250203,13280,-35.62,20240517,5150,66.02,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,130829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8490,10,2,0.12,2187554190,257115,32.77,8420,8710,8390,11020,5940,8480,8508.08,7.33,0,-202,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3045,13.41,2.06,12,0.72,633.00,4122.00,13280,20240517,-36.07,5150,20240923,64.85,9950,-14.67,20250226,7100,19.58,20250203,13280,-36.07,20240517,5150,64.85,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,120829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,30,2,0.35,2047806170,240656,30.67,8420,8710,8390,11020,5940,8480,8509.27,7.33,0,-1142,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3052,13.44,2.06,12,0.67,633.00,4122.00,13280,20240517,-35.92,5150,20240923,65.24,9950,-14.47,20250226,7100,19.86,20250203,13280,-35.92,20240517,5150,65.24,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8430,-50,5,-0.59,1829028310,214766,27.37,8420,8710,8390,11020,5940,8480,8516.38,7.33,0,1917,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3023,13.32,2.05,12,0.60,633.00,4122.00,13280,20240517,-36.52,5150,20240923,63.69,9950,-15.28,20250226,7100,18.73,20250203,13280,-36.52,20240517,5150,63.69,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,100825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8500,20,2,0.24,1218796560,142562,18.17,8420,8710,8390,11020,5940,8480,8549.24,7.33,0,-8531,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3048,13.43,2.06,12,0.40,633.00,4122.00,13280,20240517,-35.99,5150,20240923,65.05,9950,-14.57,20250226,7100,19.72,20250203,13280,-35.99,20240517,5150,65.05,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N +20250307,090831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8590,110,2,1.30,345648000,40761,5.19,8420,8680,8390,11020,5940,8480,8479.87,7.33,0,3319,9186,8832,8616,8262,8046,8725,8155,179,2540,500,6100,10,1,35860429,3080,13.57,2.08,12,0.11,633.00,4122.00,13280,20240517,-35.32,5150,20240923,66.80,9950,-13.67,20250226,7100,20.99,20250203,13280,-35.32,20240517,5150,66.80,20240923,5.03,N,148150,500,179 억,,2627399,N,N,9,N,00,N 20250306,160824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8480,-370,5,-4.18,6676882170,781072,90.54,8950,8970,8400,11500,6200,8850,8548.51,7.26,0,24726,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3041,13.40,2.06,12,2.18,633.00,4122.00,13280,20240517,-36.14,5150,20240923,64.66,9950,-14.77,20250226,7100,19.44,20250203,13280,-36.14,20240517,5150,64.66,20240923,4.98,N,148150,500,179 억,,2602095,N,N,9,N,00,N 20250306,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8490,-360,5,-4.07,6341649755,741715,85.98,8950,8970,8400,11500,6200,8850,8549.98,7.26,0,20473,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3045,13.41,2.06,12,2.07,633.00,4122.00,13280,20240517,-36.07,5150,20240923,64.85,9950,-14.67,20250226,7100,19.58,20250203,13280,-36.07,20240517,5150,64.85,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N 20250306,140822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8530,-320,5,-3.62,5833708195,682030,79.06,8950,8970,8400,11500,6200,8850,8553.45,7.26,0,8461,9856,9352,8986,8482,8116,9170,8300,179,2650,500,6370,10,1,35860429,3059,13.48,2.07,12,1.90,633.00,4122.00,13280,20240517,-35.77,5150,20240923,65.63,9950,-14.27,20250226,7100,20.14,20250203,13280,-35.77,20240517,5150,65.63,20240923,4.98,N,148150,500,179 억,,2602095,N,N,188,N,00,N diff --git a/148250/price/prices-20250301.csv b/148250/price/prices-20250301.csv index b4778cf6100f..271d129bea4c 100644 --- a/148250/price/prices-20250301.csv +++ b/148250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160826,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7780,50,2,0.65,437700390,56919,47.95,7710,7850,7520,10040,5420,7730,7689.66,2.69,0,-5211,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,597,-15.72,1.48,12,0.74,-495.00,5260.00,7850,20250307,-0.89,3330,20241210,133.63,7850,-0.89,20250307,3435,126.49,20250103,7850,-0.89,20250307,3330,133.63,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,150831,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7780,50,2,0.65,406451450,52885,44.55,7710,7850,7520,10040,5420,7730,7685.49,2.69,0,-3522,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,597,-15.72,1.48,12,0.69,-495.00,5260.00,7850,20250307,-0.89,3330,20241210,133.63,7850,-0.89,20250307,3435,126.49,20250103,7850,-0.89,20250307,3330,133.63,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,140828,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7730,0,3,0.00,348654730,45373,38.22,7710,7850,7520,10040,5420,7730,7684.09,2.69,0,-3807,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,594,-15.62,1.47,12,0.59,-495.00,5260.00,7850,20250307,-1.53,3330,20241210,132.13,7850,-1.53,20250307,3435,125.04,20250103,7850,-1.53,20250307,3330,132.13,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,130829,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-110,5,-1.42,183544920,24047,20.26,7710,7740,7520,10040,5420,7730,7632.35,2.69,0,2393,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,585,-15.39,1.45,12,0.31,-495.00,5260.00,7810,20250306,-2.43,3330,20241210,128.83,7810,-2.43,20250306,3435,121.83,20250103,7810,-2.43,20250306,3330,128.83,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,120829,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-60,5,-0.78,166958630,21871,18.42,7710,7740,7520,10040,5420,7730,7633.34,2.69,0,2466,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,589,-15.49,1.46,12,0.28,-495.00,5260.00,7810,20250306,-1.79,3330,20241210,130.33,7810,-1.79,20250306,3435,123.29,20250103,7810,-1.79,20250306,3330,130.33,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,110828,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,-130,5,-1.68,148856630,19499,16.43,7710,7740,7520,10040,5420,7730,7633.57,2.69,0,2461,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,584,-15.35,1.44,12,0.25,-495.00,5260.00,7810,20250306,-2.69,3330,20241210,128.23,7810,-2.69,20250306,3435,121.25,20250103,7810,-2.69,20250306,3330,128.23,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,100825,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-10,5,-0.13,44141030,5779,4.87,7710,7740,7520,10040,5420,7730,7636.54,2.69,0,1331,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,593,-15.60,1.47,12,0.08,-495.00,5260.00,7810,20250306,-1.15,3330,20241210,131.83,7810,-1.15,20250306,3435,124.75,20250103,7810,-1.15,20250306,3330,131.83,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N +20250307,090831,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,-90,5,-1.16,16043720,2103,1.77,7710,7740,7520,10040,5420,7730,7623.87,2.69,0,1420,8190,7960,7580,7350,6970,8075,7465,40,2310,500,5250,10,1,7679368,587,-15.43,1.45,12,0.03,-495.00,5260.00,7810,20250306,-2.18,3330,20241210,129.43,7810,-2.18,20250306,3435,122.42,20250103,7810,-2.18,20250306,3330,129.43,20241210,0.02,N,148250,500,39 억,,206546,N,N,0,N,01,N 20250306,160824,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7730,510,2,7.06,889267775,118389,199.87,7200,7810,7200,9380,5060,7220,7511.08,2.25,0,23823,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,594,-15.62,1.47,12,1.54,-495.00,5260.00,7810,20250306,-1.02,3330,20241210,132.13,7810,-1.02,20250306,3435,125.04,20250103,7810,-1.02,20250306,3330,132.13,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N 20250306,150823,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7800,580,2,8.03,866682155,115466,194.94,7200,7810,7200,9380,5060,7220,7505.95,2.25,0,23835,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,599,-15.76,1.48,12,1.50,-495.00,5260.00,7810,20250306,-0.13,3330,20241210,134.23,7810,-0.13,20250306,3435,127.07,20250103,7810,-0.13,20250306,3330,134.23,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N 20250306,140822,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7480,260,2,3.60,610437895,82180,138.74,7200,7590,7200,9380,5060,7220,7428.06,2.25,0,15682,7486,7352,7116,6982,6746,7420,7050,40,2160,500,4900,10,1,7679368,574,-15.11,1.42,12,1.07,-495.00,5260.00,7590,20250306,-1.45,3330,20241210,124.62,7590,-1.45,20250306,3435,117.76,20250103,7590,-1.45,20250306,3330,124.62,20241210,0.02,N,148250,500,39 억,,172902,N,N,0,N,00,N diff --git a/148780/price/prices-20250301.csv b/148780/price/prices-20250301.csv index 0b49e4dfb852..6a84623f7ffc 100644 --- a/148780/price/prices-20250301.csv +++ b/148780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1028,-60,5,-5.51,128719430,123882,161.69,1087,1087,1010,1414,762,1088,1039.05,0.65,0,-19597,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,323,44.70,2.62,12,0.39,23.00,392.00,1847,20240226,-44.34,897,20241209,14.60,1332,-22.82,20250204,960,7.08,20250102,1817,-43.42,20240516,897,14.60,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1029,-59,5,-5.42,120224346,115619,150.91,1087,1087,1010,1414,762,1088,1039.83,0.65,0,-14393,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,324,44.74,2.62,12,0.37,23.00,392.00,1847,20240226,-44.29,897,20241209,14.72,1332,-22.75,20250204,960,7.19,20250102,1817,-43.37,20240516,897,14.72,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,-77,5,-7.08,113378583,108923,142.17,1087,1087,1010,1414,762,1088,1040.91,0.65,0,-13210,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,318,43.96,2.58,12,0.35,23.00,392.00,1847,20240226,-45.26,897,20241209,12.71,1332,-24.10,20250204,960,5.31,20250102,1817,-44.36,20240516,897,12.71,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-42,5,-3.86,76935930,73127,95.45,1087,1087,1028,1414,762,1088,1052.09,0.65,0,-18922,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,329,45.48,2.67,12,0.23,23.00,392.00,1847,20240226,-43.37,897,20241209,16.61,1332,-21.47,20250204,960,8.96,20250102,1817,-42.43,20240516,897,16.61,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,120829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,-53,5,-4.87,67785922,64295,83.92,1087,1087,1035,1414,762,1088,1054.30,0.65,0,-19009,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,325,45.00,2.64,12,0.20,23.00,392.00,1847,20240226,-43.96,897,20241209,15.38,1332,-22.30,20250204,960,7.81,20250102,1817,-43.04,20240516,897,15.38,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,-28,5,-2.57,38124251,36011,47.00,1087,1087,1050,1414,762,1088,1058.68,0.65,0,265,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,333,46.09,2.70,12,0.11,23.00,392.00,1847,20240226,-42.61,897,20241209,18.17,1332,-20.42,20250204,960,10.42,20250102,1817,-41.66,20240516,897,18.17,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,100825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1056,-32,5,-2.94,34145025,32239,42.08,1087,1087,1050,1414,762,1088,1059.12,0.65,0,39,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,332,45.91,2.69,12,0.10,23.00,392.00,1847,20240226,-42.83,897,20241209,17.73,1332,-20.72,20250204,960,10.00,20250102,1817,-41.88,20240516,897,17.73,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N +20250307,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,-38,5,-3.49,12094429,11427,14.91,1087,1087,1050,1414,762,1088,1058.41,0.65,0,1900,1155,1121,1093,1059,1031,1107,1045,157,326,500,650,1,1,31445725,330,45.65,2.68,12,0.04,23.00,392.00,1847,20240226,-43.15,897,20241209,17.06,1332,-21.17,20250204,960,9.38,20250102,1817,-42.21,20240516,897,17.06,20241209,0.50,N,148780,500,157 억,,203754,N,N,0,N,00,N 20250306,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,-25,5,-2.25,82970527,76502,130.29,1113,1127,1065,1446,780,1113,1084.55,0.60,0,13011,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,342,47.30,2.78,12,0.24,23.00,392.00,1847,20240226,-41.09,897,20241209,21.29,1332,-18.32,20250204,960,13.33,20250102,1817,-40.12,20240516,897,21.29,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N 20250306,150823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-36,5,-3.23,80091251,73850,125.77,1113,1127,1065,1446,780,1113,1084.51,0.60,0,14656,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,339,46.83,2.75,12,0.23,23.00,392.00,1847,20240226,-41.69,897,20241209,20.07,1332,-19.14,20250204,960,12.19,20250102,1817,-40.73,20240516,897,20.07,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N 20250306,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-37,5,-3.32,71298162,65627,111.77,1113,1127,1070,1446,780,1113,1086.42,0.60,0,16514,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,338,46.78,2.74,12,0.21,23.00,392.00,1847,20240226,-41.74,897,20241209,19.96,1332,-19.22,20250204,960,12.08,20250102,1817,-40.78,20240516,897,19.96,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N diff --git a/148930/price/prices-20250301.csv b/148930/price/prices-20250301.csv index 509ae5229f4d..8bf6b294bf0d 100644 --- a/148930/price/prices-20250301.csv +++ b/148930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-10,5,-0.26,30929770,8011,92.54,3855,3950,3800,5070,2730,3900,3860.91,0.63,0,-761,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,396,7.02,0.65,12,0.08,554.00,6023.00,7750,20240223,-49.81,3000,20241209,29.67,4795,-18.87,20250224,3455,12.59,20250102,7510,-48.20,20240308,3000,29.67,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-30,5,-0.77,27807335,7206,83.24,3855,3950,3800,5070,2730,3900,3858.91,0.63,0,-712,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,394,6.99,0.64,12,0.07,554.00,6023.00,7750,20240223,-50.06,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,7510,-48.47,20240308,3000,29.00,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-5,5,-0.13,26894980,6971,80.52,3855,3950,3800,5070,2730,3900,3858.12,0.63,0,-493,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,396,7.03,0.65,12,0.07,554.00,6023.00,7750,20240223,-49.74,3000,20241209,29.83,4795,-18.77,20250224,3455,12.74,20250102,7510,-48.14,20240308,3000,29.83,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,130830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,10,2,0.26,20898165,5424,62.65,3855,3950,3800,5070,2730,3900,3852.91,0.63,0,-502,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,398,7.06,0.65,12,0.05,554.00,6023.00,7750,20240223,-49.55,3000,20241209,30.33,4795,-18.46,20250224,3455,13.17,20250102,7510,-47.94,20240308,3000,30.33,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,10,2,0.26,20808155,5401,62.39,3855,3950,3800,5070,2730,3900,3852.65,0.63,0,-490,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,398,7.06,0.65,12,0.05,554.00,6023.00,7750,20240223,-49.55,3000,20241209,30.33,4795,-18.46,20250224,3455,13.17,20250102,7510,-47.94,20240308,3000,30.33,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,110828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,10,2,0.26,19181285,4984,57.57,3855,3910,3800,5070,2730,3900,3848.57,0.63,0,-449,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,398,7.06,0.65,12,0.05,554.00,6023.00,7750,20240223,-49.55,3000,20241209,30.33,4795,-18.46,20250224,3455,13.17,20250102,7510,-47.94,20240308,3000,30.33,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-40,5,-1.03,15240070,3965,45.80,3855,3860,3800,5070,2730,3900,3843.65,0.63,0,-399,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,393,6.97,0.64,12,0.04,554.00,6023.00,7750,20240223,-50.19,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,7510,-48.60,20240308,3000,28.67,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N +20250307,090832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-80,5,-2.05,1392685,364,4.20,3855,3855,3820,5070,2730,3900,3826.06,0.63,0,80,4093,3996,3903,3806,3713,3950,3760,51,1170,500,2410,5,1,10175213,389,6.90,0.63,12,0.00,554.00,6023.00,7750,20240223,-50.71,3000,20241209,27.33,4795,-20.33,20250224,3455,10.56,20250102,7510,-49.13,20240308,3000,27.33,20241209,1.97,N,148930,500,50 억,,64475,N,N,0,N,00,N 20250306,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,50,2,1.30,33642195,8652,34.04,3910,4000,3810,5000,2695,3850,3888.37,0.63,0,207,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,397,7.04,0.65,12,0.09,554.00,6023.00,8450,20240222,-53.85,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,7510,-48.07,20240308,3000,30.00,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N 20250306,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,15,2,0.39,32906185,8463,33.29,3910,4000,3810,5000,2695,3850,3888.24,0.63,0,287,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,393,6.98,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.26,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,7510,-48.54,20240308,3000,28.83,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N 20250306,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,25,2,0.65,31965160,8220,32.34,3910,4000,3810,5000,2695,3850,3888.71,0.63,0,345,4123,3986,3918,3781,3713,3952,3747,51,1150,500,2380,5,1,10175213,394,6.99,0.64,12,0.08,554.00,6023.00,8450,20240222,-54.14,3000,20241209,29.17,4795,-19.19,20250224,3455,12.16,20250102,7510,-48.40,20240308,3000,29.17,20241209,2.00,N,148930,500,50 억,,64268,N,N,0,N,00,N diff --git a/149010/price/prices-20250301.csv b/149010/price/prices-20250301.csv index 9d759392541a..f39ffce7df15 100644 --- a/149010/price/prices-20250301.csv +++ b/149010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160827,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-60,5,-0.86,327290,49,153.12,6600,6900,6600,8000,5920,6960,6679.39,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,215,11.75,1.71,12,0.00,587.00,4040.00,9100,20240313,-24.18,4505,20241230,53.16,8200,-15.85,20250224,4700,46.81,20250123,9100,-24.18,20240313,4505,53.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,150831,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-60,5,-0.86,293590,44,137.50,6600,6900,6600,8000,5920,6960,6672.50,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,215,11.75,1.71,12,0.00,587.00,4040.00,9100,20240313,-24.18,4505,20241230,53.16,8200,-15.85,20250224,4700,46.81,20250123,9100,-24.18,20240313,4505,53.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,140829,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-60,5,-0.86,218690,33,103.12,6600,6900,6600,8000,5920,6960,6626.97,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,215,11.75,1.71,12,0.00,587.00,4040.00,9100,20240313,-24.18,4505,20241230,53.16,8200,-15.85,20250224,4700,46.81,20250123,9100,-24.18,20240313,4505,53.16,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,130830,57,100.00,KONEX,,,N,N,N,N, ,N,6890,-70,5,-1.01,13490,2,6.25,6600,6890,6600,8000,5920,6960,6745.00,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,215,11.74,1.71,12,0.00,587.00,4040.00,9100,20240313,-24.29,4505,20241230,52.94,8200,-15.98,20250224,4700,46.60,20250123,9100,-24.29,20240313,4505,52.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,120830,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,0,0,0.00,0,0,0,8000,5920,6960,0.00,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,110829,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,0,0,0.00,0,0,0,8000,5920,6960,0.00,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,100826,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,0,0,0.00,0,0,0,8000,5920,6960,0.00,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250307,090832,57,100.00,KONEX,,,N,N,N,N, ,N,6960,0,3,0.00,0,0,0.00,0,0,0,8000,5920,6960,0.00,0.00,0,0,7160,7060,6880,6780,6600,7110,6830,16,1040,500,4310,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250306,160825,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250306,150823,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250306,140823,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250301.csv b/149300/price/prices-20250301.csv index c9c7d520ca8b..46019c88c4e1 100644 --- a/149300/price/prices-20250301.csv +++ b/149300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160827,57,100.00,KONEX,,,N,N,N,N, ,N,297,-28,5,-8.62,1978768,6932,48.67,300,300,279,373,277,325,285.45,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,129,-2.23,1.93,12,0.02,-133.00,154.00,500,20240223,-40.60,265,20250123,12.08,385,-22.86,20250210,265,12.08,20250123,500,-40.60,20240318,265,12.08,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,150832,57,100.00,KONEX,,,N,N,N,N, ,N,293,-32,5,-9.85,1461184,5171,36.31,300,300,279,373,277,325,282.57,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,127,-2.20,1.90,12,0.01,-133.00,154.00,500,20240223,-41.40,265,20250123,10.57,385,-23.90,20250210,265,10.57,20250123,500,-41.40,20240318,265,10.57,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,140829,57,100.00,KONEX,,,N,N,N,N, ,N,294,-31,5,-9.54,1459142,5164,36.26,300,300,280,373,277,325,282.56,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,128,-2.21,1.91,12,0.01,-133.00,154.00,500,20240223,-41.20,265,20250123,10.94,385,-23.64,20250210,265,10.94,20250123,500,-41.20,20240318,265,10.94,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,130830,57,100.00,KONEX,,,N,N,N,N, ,N,294,-31,5,-9.54,1453556,5145,36.12,300,300,280,373,277,325,282.52,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,128,-2.21,1.91,12,0.01,-133.00,154.00,500,20240223,-41.20,265,20250123,10.94,385,-23.64,20250210,265,10.94,20250123,500,-41.20,20240318,265,10.94,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,120830,57,100.00,KONEX,,,N,N,N,N, ,N,298,-27,5,-8.31,1450616,5135,36.05,300,300,280,373,277,325,282.50,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,130,-2.24,1.94,12,0.01,-133.00,154.00,500,20240223,-40.40,265,20250123,12.45,385,-22.60,20250210,265,12.45,20250123,500,-40.40,20240318,265,12.45,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,110829,57,100.00,KONEX,,,N,N,N,N, ,N,299,-26,5,-8.00,40064,134,0.94,300,300,288,373,277,325,298.99,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,130,-2.25,1.94,12,0.00,-133.00,154.00,500,20240223,-40.20,265,20250123,12.83,385,-22.34,20250210,265,12.83,20250123,500,-40.20,20240318,265,12.83,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,100826,57,100.00,KONEX,,,N,N,N,N, ,N,300,-25,5,-7.69,2700,9,0.06,300,300,300,373,277,325,300.00,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,130,-2.26,1.95,12,0.00,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250307,090832,57,100.00,KONEX,,,N,N,N,N, ,N,300,-25,5,-7.69,300,1,0.01,300,300,300,373,277,325,300.00,0.00,0,0,391,358,319,286,247,338,266,217,48,500,190,1,1,43486252,130,-2.26,1.95,12,0.00,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250306,160825,57,100.00,KONEX,,,N,N,N,N, ,N,325,15,2,4.84,4096235,14243,85.89,352,352,280,356,264,310,287.59,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,141,-2.44,2.11,12,0.03,-133.00,154.00,500,20240223,-35.00,265,20250123,22.64,385,-15.58,20250210,265,22.64,20250123,500,-35.00,20240318,265,22.64,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250306,150824,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,3407290,11982,72.26,352,352,280,356,264,310,284.37,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.03,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250306,140823,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,3317590,11683,70.46,352,352,280,356,264,310,283.97,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.03,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250301.csv b/149950/price/prices-20250301.csv index 65f02886aa4e..ce073df8b871 100644 --- a/149950/price/prices-20250301.csv +++ b/149950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-90,5,-1.01,84933635,9695,98.78,8920,8920,8650,11550,6230,8890,8760.56,0.85,0,-497,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1373,28.57,0.88,12,0.06,308.00,9970.00,17640,20240701,-50.11,6860,20241209,28.28,9780,-10.02,20250227,7700,14.29,20250103,17640,-50.11,20240701,6860,28.28,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-110,5,-1.24,81874095,9345,95.21,8920,8920,8650,11550,6230,8890,8761.27,0.85,0,-446,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1370,28.51,0.88,12,0.06,308.00,9970.00,17640,20240701,-50.23,6860,20241209,27.99,9780,-10.22,20250227,7700,14.03,20250103,17640,-50.23,20240701,6860,27.99,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-180,5,-2.02,78535905,8963,91.32,8920,8920,8650,11550,6230,8890,8762.23,0.85,0,-436,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1359,28.28,0.87,12,0.06,308.00,9970.00,17640,20240701,-50.62,6860,20241209,26.97,9780,-10.94,20250227,7700,13.12,20250103,17640,-50.62,20240701,6860,26.97,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,-120,5,-1.35,69592155,7941,80.91,8920,8920,8650,11550,6230,8890,8763.65,0.85,0,-232,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1369,28.47,0.88,12,0.05,308.00,9970.00,17640,20240701,-50.28,6860,20241209,27.84,9780,-10.33,20250227,7700,13.90,20250103,17640,-50.28,20240701,6860,27.84,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,-120,5,-1.35,65031595,7419,75.59,8920,8920,8650,11550,6230,8890,8765.55,0.85,0,-116,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1369,28.47,0.88,12,0.05,308.00,9970.00,17640,20240701,-50.28,6860,20241209,27.84,9780,-10.33,20250227,7700,13.90,20250103,17640,-50.28,20240701,6860,27.84,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-110,5,-1.24,38754075,4409,44.92,8920,8920,8710,11550,6230,8890,8789.77,0.85,0,-78,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1370,28.51,0.88,12,0.03,308.00,9970.00,17640,20240701,-50.23,6860,20241209,27.99,9780,-10.22,20250227,7700,14.03,20250103,17640,-50.23,20240701,6860,27.99,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,0,3,0.00,22792875,2594,26.43,8920,8920,8710,11550,6230,8890,8786.77,0.85,0,-378,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1388,28.86,0.89,12,0.02,308.00,9970.00,17640,20240701,-49.60,6860,20241209,29.59,9780,-9.10,20250227,7700,15.45,20250103,17640,-49.60,20240701,6860,29.59,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N +20250307,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-170,5,-1.91,13150960,1502,15.30,8920,8920,8710,11550,6230,8890,8755.63,0.85,0,-119,9330,9110,8960,8740,8590,9035,8665,82,2660,500,6040,10,1,15607500,1361,28.31,0.87,12,0.01,308.00,9970.00,17640,20240701,-50.57,6860,20241209,27.11,9780,-10.84,20250227,7700,13.25,20250103,17640,-50.57,20240701,6860,27.11,20241209,0.55,N,149950,500,81 억,,132622,N,N,0,N,00,N 20250306,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-200,5,-2.20,87374850,9815,124.04,9090,9180,8810,11810,6370,9090,8902.20,0.86,0,-1841,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1388,28.86,0.89,12,0.06,308.00,9970.00,17640,20240701,-49.60,6860,20241209,29.59,9780,-9.10,20250227,7700,15.45,20250103,17640,-49.60,20240701,6860,29.59,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N 20250306,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-250,5,-2.75,64502050,7232,91.39,9090,9180,8810,11810,6370,9090,8918.98,0.86,0,-1618,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1380,28.70,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.89,6860,20241209,28.86,9780,-9.61,20250227,7700,14.81,20250103,17640,-49.89,20240701,6860,28.86,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N 20250306,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-200,5,-2.20,43257060,4829,61.03,9090,9180,8870,11810,6370,9090,8957.77,0.86,0,-1422,9290,9190,9060,8960,8830,9205,8975,82,2720,500,6180,10,1,15607500,1388,28.86,0.89,12,0.03,308.00,9970.00,17640,20240701,-49.60,6860,20241209,29.59,9780,-9.10,20250227,7700,15.45,20250103,17640,-49.60,20240701,6860,29.59,20241209,0.55,N,149950,500,81 억,,134464,N,N,11,N,00,N diff --git a/149980/price/prices-20250301.csv b/149980/price/prices-20250301.csv index 23744132d7b9..59f6b738dc8a 100644 --- a/149980/price/prices-20250301.csv +++ b/149980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5840,-250,5,-4.11,262717920,44195,41.97,6090,6200,5840,7910,4270,6090,5944.69,0.83,0,-10165,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1086,13.21,1.26,12,0.24,442.00,4641.00,11250,20240626,-48.09,5300,20241209,10.19,7090,-17.63,20250221,5630,3.73,20250304,11250,-48.09,20240626,5300,10.19,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,150832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5880,-210,5,-3.45,222877740,37393,35.51,6090,6200,5880,7910,4270,6090,5960.36,0.83,0,-9828,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1093,13.30,1.27,12,0.20,442.00,4641.00,11250,20240626,-47.73,5300,20241209,10.94,7090,-17.07,20250221,5630,4.44,20250304,11250,-47.73,20240626,5300,10.94,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,140829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5900,-190,5,-3.12,171181020,28628,27.19,6090,6200,5890,7910,4270,6090,5979.44,0.83,0,-7683,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1097,13.35,1.27,12,0.15,442.00,4641.00,11250,20240626,-47.56,5300,20241209,11.32,7090,-16.78,20250221,5630,4.80,20250304,11250,-47.56,20240626,5300,11.32,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,130831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5930,-160,5,-2.63,149160080,24902,23.65,6090,6200,5890,7910,4270,6090,5989.82,0.83,0,-5677,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1103,13.42,1.28,12,0.13,442.00,4641.00,11250,20240626,-47.29,5300,20241209,11.89,7090,-16.36,20250221,5630,5.33,20250304,11250,-47.29,20240626,5300,11.89,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,120831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5930,-160,5,-2.63,136485490,22759,21.61,6090,6200,5890,7910,4270,6090,5996.93,0.83,0,-5180,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1103,13.42,1.28,12,0.12,442.00,4641.00,11250,20240626,-47.29,5300,20241209,11.89,7090,-16.36,20250221,5630,5.33,20250304,11250,-47.29,20240626,5300,11.89,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,110830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5940,-150,5,-2.46,116309700,19344,18.37,6090,6200,5930,7910,4270,6090,6012.64,0.83,0,-3538,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1105,13.44,1.28,12,0.10,442.00,4641.00,11250,20240626,-47.20,5300,20241209,12.08,7090,-16.22,20250221,5630,5.51,20250304,11250,-47.20,20240626,5300,12.08,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,100827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6000,-90,5,-1.48,77507100,12835,12.19,6090,6200,5980,7910,4270,6090,6038.67,0.83,0,208,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1116,13.57,1.29,12,0.07,442.00,4641.00,11250,20240626,-46.67,5300,20241209,13.21,7090,-15.37,20250221,5630,6.57,20250304,11250,-46.67,20240626,5300,13.21,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N +20250307,090833,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6010,-80,5,-1.31,10469910,1737,1.65,6090,6090,6010,7910,4270,6090,6027.04,0.83,0,348,6283,6186,6103,6006,5923,6235,6055,19,1820,100,4380,10,1,18594363,1118,13.60,1.29,12,0.01,442.00,4641.00,11250,20240626,-46.58,5300,20241209,13.40,7090,-15.23,20250221,5630,6.75,20250304,11250,-46.58,20240626,5300,13.40,20241209,3.09,N,149980,100,18 억,,153769,N,N,0,N,00,N 20250306,160825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,60,2,1.00,643163540,105277,60.77,6070,6200,6020,7830,4230,6030,6109.26,0.78,0,10189,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1132,13.78,1.31,12,0.57,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,7090,-14.10,20250221,5630,8.17,20250304,11250,-45.87,20240626,5300,14.91,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N 20250306,150824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6050,20,2,0.33,623540310,102058,58.92,6070,6200,6020,7830,4230,6030,6109.67,0.78,0,10352,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1125,13.69,1.30,12,0.55,442.00,4641.00,11250,20240626,-46.22,5300,20241209,14.15,7090,-14.67,20250221,5630,7.46,20250304,11250,-46.22,20240626,5300,14.15,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N 20250306,140824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,60,2,1.00,569817110,93215,53.81,6070,6200,6020,7830,4230,6030,6112.93,0.78,0,10856,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1132,13.78,1.31,12,0.50,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,7090,-14.10,20250221,5630,8.17,20250304,11250,-45.87,20240626,5300,14.91,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N diff --git a/150840/price/prices-20250301.csv b/150840/price/prices-20250301.csv index 23d1163bf0bc..bb76f41bc23d 100644 --- a/150840/price/prices-20250301.csv +++ b/150840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,150833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,140830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,130831,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,120831,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,110830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,100827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250307,090833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240223,0.00,5850,20240223,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240307,5850,0.00,20240307,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250306,160826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250306,150825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250306,140824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20250301.csv b/150900/price/prices-20250301.csv index 1adebfa4b581..4592e80ae20e 100644 --- a/150900/price/prices-20250301.csv +++ b/150900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,0,3,0.00,33768755,7170,39.15,4740,4760,4680,6130,3305,4720,4709.73,12.44,0,-3254,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,552,12.52,1.53,12,0.06,377.00,3088.00,7910,20240401,-40.33,4110,20241115,14.84,5400,-12.59,20250106,4580,3.06,20250218,7910,-40.33,20240401,4110,14.84,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-20,5,-0.42,31095660,6602,36.05,4740,4760,4680,6130,3305,4720,4710.04,12.44,0,-3060,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,549,12.47,1.52,12,0.06,377.00,3088.00,7910,20240401,-40.58,4110,20241115,14.36,5400,-12.96,20250106,4580,2.62,20250218,7910,-40.58,20240401,4110,14.36,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4715,-5,5,-0.11,25642190,5441,29.71,4740,4760,4680,6130,3305,4720,4712.77,12.44,0,-2233,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,551,12.51,1.53,12,0.05,377.00,3088.00,7910,20240401,-40.39,4110,20241115,14.72,5400,-12.69,20250106,4580,2.95,20250218,7910,-40.39,20240401,4110,14.72,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,0,3,0.00,20523885,4352,23.76,4740,4760,4680,6130,3305,4720,4715.97,12.44,0,-2202,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,552,12.52,1.53,12,0.04,377.00,3088.00,7910,20240401,-40.33,4110,20241115,14.84,5400,-12.59,20250106,4580,3.06,20250218,7910,-40.33,20240401,4110,14.84,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,0,3,0.00,16748015,3551,19.39,4740,4760,4680,6130,3305,4720,4716.42,12.44,0,-1546,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,552,12.52,1.53,12,0.03,377.00,3088.00,7910,20240401,-40.33,4110,20241115,14.84,5400,-12.59,20250106,4580,3.06,20250218,7910,-40.33,20240401,4110,14.84,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,110830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,10,2,0.21,10834710,2294,12.53,4740,4760,4680,6130,3305,4720,4723.06,12.44,0,-1476,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,553,12.55,1.53,12,0.02,377.00,3088.00,7910,20240401,-40.20,4110,20241115,15.09,5400,-12.41,20250106,4580,3.28,20250218,7910,-40.20,20240401,4110,15.09,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,20,2,0.42,10584045,2241,12.24,4740,4760,4680,6130,3305,4720,4722.91,12.44,0,-1426,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,554,12.57,1.53,12,0.02,377.00,3088.00,7910,20240401,-40.08,4110,20241115,15.33,5400,-12.22,20250106,4580,3.49,20250218,7910,-40.08,20240401,4110,15.33,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N +20250307,090833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4760,40,2,0.85,1199005,253,1.38,4740,4760,4700,6130,3305,4720,4739.15,12.44,0,-10,4940,4830,4750,4640,4560,4885,4695,58,1410,500,2920,5,1,11685422,556,12.63,1.54,12,0.00,377.00,3088.00,7910,20240401,-39.82,4110,20241115,15.82,5400,-11.85,20250106,4580,3.93,20250218,7910,-39.82,20240401,4110,15.82,20241115,2.23,N,150900,500,58 억,,1453965,N,N,0,N,00,N 20250306,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,10,2,0.21,86077270,18313,167.86,4670,4860,4670,6120,3300,4710,4700.29,12.48,0,-4532,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,552,12.52,1.53,12,0.16,377.00,3088.00,7910,20240401,-40.33,4110,20241115,14.84,5400,-12.59,20250106,4580,3.06,20250218,7910,-40.33,20240401,4110,14.84,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N 20250306,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,-5,5,-0.11,67897400,14453,132.47,4670,4860,4670,6120,3300,4710,4697.81,12.48,0,-2072,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,550,12.48,1.52,12,0.12,377.00,3088.00,7910,20240401,-40.52,4110,20241115,14.48,5400,-12.87,20250106,4580,2.73,20250218,7910,-40.52,20240401,4110,14.48,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N 20250306,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-20,5,-0.42,31761805,6757,61.93,4670,4860,4670,6120,3300,4710,4700.58,12.48,0,-1357,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,548,12.44,1.52,12,0.06,377.00,3088.00,7910,20240401,-40.71,4110,20241115,14.11,5400,-13.15,20250106,4580,2.40,20250218,7910,-40.71,20240401,4110,14.11,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N diff --git a/151860/price/prices-20250301.csv b/151860/price/prices-20250301.csv index 5c73ea80346f..3adfc0181ccd 100644 --- a/151860/price/prices-20250301.csv +++ b/151860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160829,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5470,-10,5,-0.18,516312690,94378,122.19,5480,5650,5370,7120,3840,5480,5470.69,2.93,0,7551,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2686,2.97,0.22,12,0.19,1844.00,24975.00,11520,20240229,-52.52,4310,20241209,26.91,5880,-6.97,20250226,4625,18.27,20250102,10630,-48.54,20240319,4310,26.91,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,150833,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,0,3,0.00,503382230,92011,119.13,5480,5650,5370,7120,3840,5480,5470.89,2.93,0,9100,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2691,2.97,0.22,12,0.19,1844.00,24975.00,11520,20240229,-52.43,4310,20241209,27.15,5880,-6.80,20250226,4625,18.49,20250102,10630,-48.45,20240319,4310,27.15,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,140830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5420,-60,5,-1.09,438636020,80083,103.68,5480,5650,5370,7120,3840,5480,5477.27,2.93,0,7105,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2661,2.94,0.22,12,0.16,1844.00,24975.00,11520,20240229,-52.95,4310,20241209,25.75,5880,-7.82,20250226,4625,17.19,20250102,10630,-49.01,20240319,4310,25.75,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,130832,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,0,3,0.00,325528850,59358,76.85,5480,5650,5370,7120,3840,5480,5484.16,2.93,0,8804,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2691,2.97,0.22,12,0.12,1844.00,24975.00,11520,20240229,-52.43,4310,20241209,27.15,5880,-6.80,20250226,4625,18.49,20250102,10630,-48.45,20240319,4310,27.15,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,120831,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,10,2,0.18,297114080,54182,70.15,5480,5650,5370,7120,3840,5480,5483.63,2.93,0,10049,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2696,2.98,0.22,12,0.11,1844.00,24975.00,11520,20240229,-52.34,4310,20241209,27.38,5880,-6.63,20250226,4625,18.70,20250102,10630,-48.35,20240319,4310,27.38,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,110830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5510,30,2,0.55,190583890,34762,45.01,5480,5650,5370,7120,3840,5480,5482.54,2.93,0,6557,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2706,2.99,0.22,12,0.07,1844.00,24975.00,11520,20240229,-52.17,4310,20241209,27.84,5880,-6.29,20250226,4625,19.14,20250102,10630,-48.17,20240319,4310,27.84,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,100828,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5440,-40,5,-0.73,110693370,20222,26.18,5480,5650,5370,7120,3840,5480,5473.90,2.93,0,-735,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2671,2.95,0.22,12,0.04,1844.00,24975.00,11520,20240229,-52.78,4310,20241209,26.22,5880,-7.48,20250226,4625,17.62,20250102,10630,-48.82,20240319,4310,26.22,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N +20250307,090834,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5430,-50,5,-0.91,30799630,5580,7.22,5480,5650,5370,7120,3840,5480,5519.80,2.93,0,-437,5646,5562,5496,5412,5346,5605,5455,269,1640,500,3940,10,1,49103002,2666,2.94,0.22,12,0.01,1844.00,24975.00,11520,20240229,-52.86,4310,20241209,25.99,5880,-7.65,20250226,4625,17.41,20250102,10630,-48.92,20240319,4310,25.99,20241209,2.63,N,151860,500,268 억,,1438800,N,N,0,N,00,N 20250306,160826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,20,2,0.37,421013185,76557,56.26,5460,5580,5430,7090,3830,5460,5499.34,2.95,0,-8639,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2691,2.97,0.22,12,0.16,1844.00,24975.00,11520,20240229,-52.43,4310,20241209,27.15,5880,-6.80,20250226,4625,18.49,20250102,10630,-48.45,20240319,4310,27.15,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N 20250306,150825,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5470,10,2,0.18,396362445,72056,52.95,5460,5580,5430,7090,3830,5460,5500.76,2.95,0,-6516,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2686,2.97,0.22,12,0.15,1844.00,24975.00,11520,20240229,-52.52,4310,20241209,26.91,5880,-6.97,20250226,4625,18.27,20250102,10630,-48.54,20240319,4310,26.91,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N 20250306,140824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,40,2,0.73,356727915,64834,47.64,5460,5580,5430,7090,3830,5460,5502.17,2.95,0,-3158,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2701,2.98,0.22,12,0.13,1844.00,24975.00,11520,20240229,-52.26,4310,20241209,27.61,5880,-6.46,20250226,4625,18.92,20250102,10630,-48.26,20240319,4310,27.61,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N diff --git a/151910/price/prices-20250301.csv b/151910/price/prices-20250301.csv index 469122471834..e909ba73c0af 100644 --- a/151910/price/prices-20250301.csv +++ b/151910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160829,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,150833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,140831,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,130832,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,120832,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,110831,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,100828,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250307,090834,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,552,15.94,20240307,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250306,160826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,526,21.67,20240306,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250306,150825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,526,21.67,20240306,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250306,140825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,354,20240223,80.79,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,526,21.67,20240306,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20250301.csv b/152550/price/prices-20250301.csv index 1e7d8c894430..ffc53c51b3d0 100644 --- a/152550/price/prices-20250301.csv +++ b/152550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160829,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,2,2,0.70,421083611,1465531,59.29,288,294,283,370,200,285,287.32,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,2.09,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,150834,57,100.00,KOSPI,, ,N,N,N,N, ,N,288,3,2,1.05,399464255,1390360,56.25,288,294,283,370,200,285,287.31,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,202,0.00,0.00,12,1.99,0.00,0.00,649,20240607,-55.62,203,20241209,41.87,474,-39.24,20250204,277,3.97,20250304,649,-55.62,20240607,203,41.87,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,140831,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,0,3,0.00,303665303,1057421,42.78,288,294,283,370,200,285,287.18,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,1.51,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,130832,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,2,2,0.70,268119207,932988,37.74,288,294,283,370,200,285,287.38,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,1.33,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,120832,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,0,3,0.00,248063946,862917,34.91,288,294,283,370,200,285,287.47,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,1.23,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,110831,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,2,2,0.70,221726253,770808,31.18,288,294,283,370,200,285,287.65,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,1.10,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,100828,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,2,2,0.70,201008847,698628,28.26,288,294,283,370,200,285,287.72,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,201,0.00,0.00,12,1.00,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,277,3.61,20250304,649,-55.78,20240607,203,41.38,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N +20250307,090834,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,0,3,0.00,36065080,126756,5.13,288,288,283,370,200,285,284.52,0.28,0,0,307,296,290,279,273,293,276,3501,85,0,170,1,1,70020000,200,0.00,0.00,12,0.18,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,197209,N,N,0,N,00,N 20250306,160827,57,100.00,KOSPI,, ,N,N,N,N, ,N,285,-5,5,-1.72,718035142,2470031,17.32,294,301,284,377,203,290,290.70,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,200,0.00,0.00,12,3.53,0.00,0.00,649,20240607,-56.09,203,20241209,40.39,474,-39.87,20250204,277,2.89,20250304,649,-56.09,20240607,203,40.39,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N 20250306,150826,57,100.00,KOSPI,, ,N,N,N,N, ,N,286,-4,5,-1.38,679656126,2335488,16.38,294,301,284,377,203,290,291.01,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,200,0.00,0.00,12,3.34,0.00,0.00,649,20240607,-55.93,203,20241209,40.89,474,-39.66,20250204,277,3.25,20250304,649,-55.93,20240607,203,40.89,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N 20250306,140825,57,100.00,KOSPI,, ,N,N,N,N, ,N,288,-2,5,-0.69,646310756,2219297,15.56,294,301,284,377,203,290,291.22,0.37,0,0,350,319,298,267,246,335,283,3501,87,0,170,1,1,70020000,202,0.00,0.00,12,3.17,0.00,0.00,649,20240607,-55.62,203,20241209,41.87,474,-39.24,20250204,277,3.97,20250304,649,-55.62,20240607,203,41.87,20241209,0.00,N,152550,0,3501 억,,257894,N,N,0,N,00,N diff --git a/153460/price/prices-20250301.csv b/153460/price/prices-20250301.csv index 4cb71e69dd2e..e58308b35321 100644 --- a/153460/price/prices-20250301.csv +++ b/153460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,40,2,0.58,8878400,1296,250.19,6810,6950,6790,8970,4830,6900,6850.62,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,453,-31.55,1.41,12,0.02,-220.00,4922.00,7750,20240326,-10.45,5850,20240906,18.63,7180,-3.34,20250116,6130,13.21,20250107,7750,-10.45,20240326,5850,18.63,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-110,5,-1.59,6394440,937,180.89,6810,6950,6790,8970,4830,6900,6824.38,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,443,-30.86,1.38,12,0.01,-220.00,4922.00,7750,20240326,-12.39,5850,20240906,16.07,7180,-5.43,20250116,6130,10.77,20250107,7750,-12.39,20240326,5850,16.07,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,0,3,0.00,2422070,354,68.34,6810,6950,6790,8970,4830,6900,6842.01,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,451,-31.36,1.40,12,0.01,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,130833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,0,3,0.00,2318570,339,65.44,6810,6950,6790,8970,4830,6900,6839.44,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,451,-31.36,1.40,12,0.01,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,120832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-70,5,-1.01,724920,106,20.46,6810,6950,6790,8970,4830,6900,6838.87,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,446,-31.05,1.39,12,0.00,-220.00,4922.00,7750,20240326,-11.87,5850,20240906,16.75,7180,-4.87,20250116,6130,11.42,20250107,7750,-11.87,20240326,5850,16.75,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-30,5,-0.43,335570,49,9.46,6810,6950,6790,8970,4830,6900,6848.37,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,449,-31.23,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.35,5850,20240906,17.44,7180,-4.32,20250116,6130,12.07,20250107,7750,-11.35,20240326,5850,17.44,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-30,5,-0.43,335570,49,9.46,6810,6950,6790,8970,4830,6900,6848.37,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,449,-31.23,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.35,5850,20240906,17.44,7180,-4.32,20250116,6130,12.07,20250107,7750,-11.35,20240326,5850,17.44,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250307,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,0,3,0.00,102360,15,2.90,6810,6910,6790,8970,4830,6900,6824.00,0.00,0,0,7033,6966,6933,6866,6833,6950,6850,33,2070,500,4690,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250306,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-100,5,-1.43,3589760,518,32.35,7000,7000,6900,9100,4900,7000,6930.04,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,451,-31.36,1.40,12,0.01,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250306,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3348220,483,30.17,7000,7000,6930,9100,4900,7000,6932.13,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250306,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3306420,477,29.79,7000,7000,6930,9100,4900,7000,6931.70,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250301.csv b/153490/price/prices-20250301.csv index a272dce75130..778c283cdd4e 100644 --- a/153490/price/prices-20250301.csv +++ b/153490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-6,5,-0.84,59128437,83203,76.36,715,720,708,930,502,716,710.65,2.22,0,2134,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,366,6.76,0.44,12,0.16,105.00,1631.00,1177,20240304,-39.68,595,20241209,19.33,854,-16.86,20250206,687,3.35,20250102,1161,-38.85,20240402,595,19.33,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-7,5,-0.98,55098621,77517,71.14,715,720,708,930,502,716,710.79,2.22,0,3091,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,365,6.75,0.43,12,0.15,105.00,1631.00,1177,20240304,-39.76,595,20241209,19.16,854,-16.98,20250206,687,3.20,20250102,1161,-38.93,20240402,595,19.16,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-4,5,-0.56,40549734,57021,52.33,715,720,709,930,502,716,711.14,2.22,0,3402,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,367,6.78,0.44,12,0.11,105.00,1631.00,1177,20240304,-39.51,595,20241209,19.66,854,-16.63,20250206,687,3.64,20250102,1161,-38.67,20240402,595,19.66,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,1,2,0.14,18694649,26233,24.08,715,720,710,930,502,716,712.64,2.22,0,697,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,369,6.83,0.44,12,0.05,105.00,1631.00,1177,20240304,-39.08,595,20241209,20.50,854,-16.04,20250206,687,4.37,20250102,1161,-38.24,20240402,595,20.50,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,2,2,0.28,17535859,24610,22.59,715,720,710,930,502,716,712.55,2.22,0,140,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.05,105.00,1631.00,1177,20240304,-39.00,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1161,-38.16,20240402,595,20.67,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,2,2,0.28,16512881,23184,21.28,715,720,710,930,502,716,712.25,2.22,0,93,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.05,105.00,1631.00,1177,20240304,-39.00,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1161,-38.16,20240402,595,20.67,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-1,5,-0.14,16332087,22932,21.05,715,720,710,930,502,716,712.20,2.22,0,102,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,368,6.81,0.44,12,0.04,105.00,1631.00,1177,20240304,-39.25,595,20241209,20.17,854,-16.28,20250206,687,4.08,20250102,1161,-38.42,20240402,595,20.17,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N +20250307,090835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,-2,5,-0.28,9386469,13210,12.12,715,715,710,930,502,716,710.56,2.22,0,1549,743,729,720,706,697,725,702,257,214,500,500,1,1,51480000,368,6.80,0.44,12,0.03,105.00,1631.00,1177,20240304,-39.34,595,20241209,20.00,854,-16.39,20250206,687,3.93,20250102,1161,-38.50,20240402,595,20.00,20241209,0.58,N,153490,500,257 억,,1142270,N,N,0,N,00,N 20250306,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-18,5,-2.45,78212261,108861,148.67,734,734,711,954,514,734,718.45,2.23,0,-5428,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,369,6.82,0.44,12,0.21,105.00,1631.00,1177,20240304,-39.17,595,20241209,20.34,854,-16.16,20250206,687,4.22,20250102,1161,-38.33,20240402,595,20.34,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N 20250306,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,-23,5,-3.13,76255755,106125,144.93,734,734,711,954,514,734,718.53,2.23,0,-4758,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,366,6.77,0.44,12,0.21,105.00,1631.00,1177,20240304,-39.59,595,20241209,19.50,854,-16.74,20250206,687,3.49,20250102,1161,-38.76,20240402,595,19.50,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N 20250306,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-17,5,-2.32,53845894,74743,102.07,734,734,712,954,514,734,720.40,2.23,0,-2241,755,744,727,716,699,750,722,257,220,500,510,1,1,51480000,369,6.83,0.44,12,0.15,105.00,1631.00,1177,20240304,-39.08,595,20241209,20.50,854,-16.04,20250206,687,4.37,20250102,1161,-38.24,20240402,595,20.50,20241209,0.59,N,153490,500,257 억,,1147610,N,N,0,N,00,N diff --git a/153710/price/prices-20250301.csv b/153710/price/prices-20250301.csv index fc32a2258442..5385b9722777 100644 --- a/153710/price/prices-20250301.csv +++ b/153710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,0,3,0.00,35311610,6382,100.58,5570,5720,5370,7310,3950,5630,5533.00,0.17,0,179,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,826,-33.92,3.28,12,0.04,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-130,5,-2.31,22972950,4164,65.63,5570,5720,5370,7310,3950,5630,5517.04,0.17,0,97,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,807,-33.13,3.21,12,0.03,-166.00,1714.00,7640,20240527,-28.01,4400,20241230,25.00,5860,-6.14,20250226,4585,19.96,20250103,7640,-28.01,20240527,4400,25.00,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-30,5,-0.53,5429890,966,15.22,5570,5720,5540,7310,3950,5630,5621.00,0.17,0,76,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,822,-33.73,3.27,12,0.01,-166.00,1714.00,7640,20240527,-26.70,4400,20241230,27.27,5860,-4.44,20250226,4585,22.14,20250103,7640,-26.70,20240527,4400,27.27,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-30,5,-0.53,5317890,946,14.91,5570,5720,5540,7310,3950,5630,5621.45,0.17,0,76,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,822,-33.73,3.27,12,0.01,-166.00,1714.00,7640,20240527,-26.70,4400,20241230,27.27,5860,-4.44,20250226,4585,22.14,20250103,7640,-26.70,20240527,4400,27.27,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-20,5,-0.36,3396340,600,9.46,5570,5720,5570,7310,3950,5630,5660.57,0.17,0,14,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,823,-33.80,3.27,12,0.00,-166.00,1714.00,7640,20240527,-26.57,4400,20241230,27.50,5860,-4.27,20250226,4585,22.36,20250103,7640,-26.57,20240527,4400,27.50,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,20,2,0.36,3362640,594,9.36,5570,5720,5570,7310,3950,5630,5661.01,0.17,0,14,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,829,-34.04,3.30,12,0.00,-166.00,1714.00,7640,20240527,-26.05,4400,20241230,28.41,5860,-3.58,20250226,4585,23.23,20250103,7640,-26.05,20240527,4400,28.41,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,100829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,20,2,0.36,3362640,594,9.36,5570,5720,5570,7310,3950,5630,5661.01,0.17,0,14,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,829,-34.04,3.30,12,0.00,-166.00,1714.00,7640,20240527,-26.05,4400,20241230,28.41,5860,-3.58,20250226,4585,23.23,20250103,7640,-26.05,20240527,4400,28.41,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N +20250307,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,90,2,1.60,2724640,481,7.58,5570,5720,5570,7310,3950,5630,5664.53,0.17,0,-8,5736,5682,5596,5542,5456,5710,5570,73,1680,500,4050,10,1,14669958,839,-34.46,3.34,12,0.00,-166.00,1714.00,7640,20240527,-25.13,4400,20241230,30.00,5860,-2.39,20250226,4585,24.75,20250103,7640,-25.13,20240527,4400,30.00,20241230,0.00,N,153710,500,73 억,,25471,N,N,0,N,00,N 20250306,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-40,5,-0.71,35408880,6344,64.50,5600,5650,5510,7370,3970,5670,5581.48,0.15,0,-121,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,826,-33.92,3.28,12,0.04,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N 20250306,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-80,5,-1.41,31832860,5706,58.01,5600,5650,5510,7370,3970,5670,5578.84,0.15,0,-116,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,820,-33.67,3.26,12,0.04,-166.00,1714.00,7640,20240527,-26.83,4400,20241230,27.05,5860,-4.61,20250226,4585,21.92,20250103,7640,-26.83,20240527,4400,27.05,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N 20250306,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-80,5,-1.41,30184520,5411,55.01,5600,5650,5510,7370,3970,5670,5578.36,0.15,0,-38,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,820,-33.67,3.26,12,0.04,-166.00,1714.00,7640,20240527,-26.83,4400,20241230,27.05,5860,-4.61,20250226,4585,21.92,20250103,7640,-26.83,20240527,4400,27.05,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N diff --git a/154030/price/prices-20250301.csv b/154030/price/prices-20250301.csv index c91d710385f6..36cc8f45ab2e 100644 --- a/154030/price/prices-20250301.csv +++ b/154030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1800,-18,5,-0.99,29598582,16384,15.85,1818,1819,1797,2360,1273,1818,1806.57,0.31,0,-1800,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,217,-33.96,0.95,09,0.14,-53.00,1898.00,3105,20240904,-42.03,1697,20250306,6.07,2405,-25.16,20250114,1697,6.07,20250306,3105,-42.03,20240904,1697,6.07,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,150835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1805,-13,5,-0.72,25782140,14277,13.81,1818,1818,1797,2360,1273,1818,1805.85,0.31,0,-1399,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,218,-34.06,0.95,09,0.12,-53.00,1898.00,3105,20240904,-41.87,1697,20250306,6.36,2405,-24.95,20250114,1697,6.36,20250306,3105,-41.87,20240904,1697,6.36,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,140832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1801,-17,5,-0.94,16090395,8893,8.60,1818,1818,1799,2360,1273,1818,1809.33,0.31,0,-1277,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,217,-33.98,0.95,09,0.07,-53.00,1898.00,3105,20240904,-42.00,1697,20250306,6.13,2405,-25.11,20250114,1697,6.13,20250306,3105,-42.00,20240904,1697,6.13,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,130834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1803,-15,5,-0.83,15130778,8361,8.09,1818,1818,1799,2360,1273,1818,1809.68,0.31,0,-1333,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,217,-34.02,0.95,09,0.07,-53.00,1898.00,3105,20240904,-41.93,1697,20250306,6.25,2405,-25.03,20250114,1697,6.25,20250306,3105,-41.93,20240904,1697,6.25,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,120833,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1810,-8,5,-0.44,13552528,7487,7.24,1818,1818,1799,2360,1273,1818,1810.14,0.31,0,-1317,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,218,-34.15,0.95,09,0.06,-53.00,1898.00,3105,20240904,-41.71,1697,20250306,6.66,2405,-24.74,20250114,1697,6.66,20250306,3105,-41.71,20240904,1697,6.66,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,110832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1810,-8,5,-0.44,11084672,6123,5.92,1818,1818,1799,2360,1273,1818,1810.33,0.31,0,-893,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,218,-34.15,0.95,09,0.05,-53.00,1898.00,3105,20240904,-41.71,1697,20250306,6.66,2405,-24.74,20250114,1697,6.66,20250306,3105,-41.71,20240904,1697,6.66,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,100829,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1813,-5,5,-0.28,9290567,5131,4.96,1818,1818,1799,2360,1273,1818,1810.67,0.31,0,-795,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,219,-34.21,0.96,09,0.04,-53.00,1898.00,3105,20240904,-41.61,1697,20250306,6.84,2405,-24.62,20250114,1697,6.84,20250306,3105,-41.61,20240904,1697,6.84,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N +20250307,090835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1815,-3,5,-0.17,1553905,859,0.83,1818,1818,1800,2360,1273,1818,1808.96,0.31,0,-166,1924,1871,1784,1731,1644,1897,1757,60,542,500,1300,1,1,12061867,219,-34.25,0.96,09,0.01,-53.00,1898.00,3105,20240904,-41.55,1697,20250306,6.95,2405,-24.53,20250114,1697,6.95,20250306,3105,-41.55,20240904,1697,6.95,20250306,0.14,N,154030,500,60 억,,37133,N,N,0,N,00,N 20250306,160828,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1818,26,2,1.45,182970384,103245,293.62,1800,1837,1697,2325,1255,1792,1772.15,0.31,0,-267,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,219,-34.30,0.96,09,0.86,-53.00,1898.00,3105,20240904,-41.45,1697,20250306,7.13,2405,-24.41,20250114,1697,7.13,20250306,3105,-41.45,20240904,1697,7.13,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N 20250306,150827,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1741,-51,5,-2.85,155662871,88027,250.34,1800,1837,1697,2325,1255,1792,1768.35,0.31,0,2436,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,210,-32.85,0.92,09,0.73,-53.00,1898.00,3105,20240904,-43.93,1697,20250306,2.59,2405,-27.61,20250114,1697,2.59,20250306,3105,-43.93,20240904,1697,2.59,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N 20250306,140826,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1734,-58,5,-3.24,128374964,72321,205.67,1800,1837,1697,2325,1255,1792,1775.07,0.31,0,2311,1833,1812,1793,1772,1753,1823,1783,60,533,500,1290,1,1,12061867,209,-32.72,0.91,09,0.60,-53.00,1898.00,3105,20240904,-44.15,1697,20250306,2.18,2405,-27.90,20250114,1697,2.18,20250306,3105,-44.15,20240904,1697,2.18,20250306,0.14,N,154030,500,60 억,,37400,N,N,0,N,00,N diff --git a/154040/price/prices-20250301.csv b/154040/price/prices-20250301.csv index 34492af2219f..46ba93180a9e 100644 --- a/154040/price/prices-20250301.csv +++ b/154040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,-28,5,-2.68,25364920,24780,118.85,1043,1043,1015,1355,731,1043,1023.60,0.54,0,-359,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,182,0.73,0.31,12,0.14,1392.00,3322.00,1908,20240418,-46.80,962,20241210,5.51,1156,-12.20,20250102,1000,1.50,20250205,1908,-46.80,20240418,962,5.51,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-23,5,-2.21,21900884,21375,102.52,1043,1043,1018,1355,731,1043,1024.60,0.54,0,1158,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,183,0.73,0.31,12,0.12,1392.00,3322.00,1908,20240418,-46.54,962,20241210,6.03,1156,-11.76,20250102,1000,2.00,20250205,1908,-46.54,20240418,962,6.03,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,-21,5,-2.01,16013615,15602,74.83,1043,1043,1020,1355,731,1043,1026.38,0.54,0,908,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,183,0.73,0.31,12,0.09,1392.00,3322.00,1908,20240418,-46.44,962,20241210,6.24,1156,-11.59,20250102,1000,2.20,20250205,1908,-46.44,20240418,962,6.24,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1026,-17,5,-1.63,9983921,9699,46.52,1043,1043,1023,1355,731,1043,1029.38,0.54,0,94,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,184,0.74,0.31,12,0.05,1392.00,3322.00,1908,20240418,-46.23,962,20241210,6.65,1156,-11.25,20250102,1000,2.60,20250205,1908,-46.23,20240418,962,6.65,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-9,5,-0.86,6757492,6547,31.40,1043,1043,1023,1355,731,1043,1032.15,0.54,0,99,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,186,0.74,0.31,12,0.04,1392.00,3322.00,1908,20240418,-45.81,962,20241210,7.48,1156,-10.55,20250102,1000,3.40,20250205,1908,-45.81,20240418,962,7.48,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,-2,5,-0.19,3109130,2988,14.33,1043,1043,1031,1355,731,1043,1040.54,0.54,0,-203,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,187,0.75,0.31,12,0.02,1392.00,3322.00,1908,20240418,-45.44,962,20241210,8.21,1156,-9.95,20250102,1000,4.10,20250205,1908,-45.44,20240418,962,8.21,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,-4,5,-0.38,1670545,1605,7.70,1043,1043,1031,1355,731,1043,1040.84,0.54,0,-136,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,187,0.75,0.31,12,0.01,1392.00,3322.00,1908,20240418,-45.55,962,20241210,8.00,1156,-10.12,20250102,1000,3.90,20250205,1908,-45.55,20240418,962,8.00,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N +20250307,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,0,3,0.00,998151,957,4.59,1043,1043,1043,1355,731,1043,1043.00,0.54,0,0,1057,1050,1039,1032,1021,1053,1035,90,312,500,680,1,1,17950094,187,0.75,0.31,12,0.01,1392.00,3322.00,1908,20240418,-45.34,962,20241210,8.42,1156,-9.78,20250102,1000,4.30,20250205,1908,-45.34,20240418,962,8.42,20241210,0.01,N,154040,500,89 억,,97047,N,N,0,N,00,N 20250306,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,5,2,0.48,21642732,20850,56.92,1038,1046,1028,1349,727,1038,1038.02,0.54,0,-580,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.12,1392.00,3322.00,1908,20240418,-45.34,962,20241210,8.42,1156,-9.78,20250102,1000,4.30,20250205,1908,-45.34,20240418,962,8.42,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N 20250306,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,4,2,0.39,21516530,20729,56.59,1038,1046,1028,1349,727,1038,1037.99,0.54,0,-584,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.12,1392.00,3322.00,1908,20240418,-45.39,962,20241210,8.32,1156,-9.86,20250102,1000,4.20,20250205,1908,-45.39,20240418,962,8.32,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N 20250306,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,1,2,0.10,20857822,20094,54.85,1038,1046,1028,1349,727,1038,1038.01,0.54,0,-584,1051,1044,1032,1025,1013,1048,1029,90,311,500,680,1,1,17950094,187,0.75,0.31,12,0.11,1392.00,3322.00,1908,20240418,-45.55,962,20241210,8.00,1156,-10.12,20250102,1000,3.90,20250205,1908,-45.55,20240418,962,8.00,20241210,0.01,N,154040,500,89 억,,97637,N,N,0,N,00,N diff --git a/155650/price/prices-20250301.csv b/155650/price/prices-20250301.csv index e48698ae4bb6..610361641481 100644 --- a/155650/price/prices-20250301.csv +++ b/155650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,81489340,24143,216.88,3385,3420,3350,4400,2370,3385,3375.28,2.50,0,-2135,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,656,4.80,0.54,12,0.12,702.00,6238.00,5850,20240408,-42.39,2850,20241209,18.25,3725,-9.53,20250212,3180,5.97,20250203,5850,-42.39,20240408,2850,18.25,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,80007855,23701,212.91,3385,3420,3350,4400,2370,3385,3375.72,2.50,0,-1725,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,657,4.81,0.54,12,0.12,702.00,6238.00,5850,20240408,-42.31,2850,20241209,18.42,3725,-9.40,20250212,3180,6.13,20250203,5850,-42.31,20240408,2850,18.42,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,73269855,21695,194.89,3385,3420,3350,4400,2370,3385,3377.27,2.50,0,-767,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,656,4.80,0.54,12,0.11,702.00,6238.00,5850,20240408,-42.39,2850,20241209,18.25,3725,-9.53,20250212,3180,5.97,20250203,5850,-42.39,20240408,2850,18.25,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-20,5,-0.59,54575075,16155,145.12,3385,3420,3350,4400,2370,3385,3378.22,2.50,0,-151,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,655,4.79,0.54,12,0.08,702.00,6238.00,5850,20240408,-42.48,2850,20241209,18.07,3725,-9.66,20250212,3180,5.82,20250203,5850,-42.48,20240408,2850,18.07,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-5,5,-0.15,47293650,13982,125.60,3385,3420,3360,4400,2370,3385,3382.47,2.50,0,-135,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,658,4.81,0.54,12,0.07,702.00,6238.00,5850,20240408,-42.22,2850,20241209,18.60,3725,-9.26,20250212,3180,6.29,20250203,5850,-42.22,20240408,2850,18.60,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,25,2,0.74,23502905,6928,62.23,3385,3420,3360,4400,2370,3385,3392.45,2.50,0,-787,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,664,4.86,0.55,12,0.04,702.00,6238.00,5850,20240408,-41.71,2850,20241209,19.65,3725,-8.46,20250212,3180,7.23,20250203,5850,-41.71,20240408,2850,19.65,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,5,2,0.15,20258655,5973,53.66,3385,3420,3360,4400,2370,3385,3391.71,2.50,0,-631,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,660,4.83,0.54,12,0.03,702.00,6238.00,5850,20240408,-42.05,2850,20241209,18.95,3725,-8.99,20250212,3180,6.60,20250203,5850,-42.05,20240408,2850,18.95,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N +20250307,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-5,5,-0.15,720175,213,1.91,3385,3385,3380,4400,2370,3385,3381.10,2.50,0,-187,3421,3402,3376,3357,3331,3390,3345,100,1015,500,2360,5,1,19474358,658,4.81,0.54,12,0.00,702.00,6238.00,5850,20240408,-42.22,2850,20241209,18.60,3725,-9.26,20250212,3180,6.29,20250203,5850,-42.22,20240408,2850,18.60,20241209,2.24,N,155650,500,99 억,,486803,N,N,0,N,00,N 20250306,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-15,5,-0.44,37523340,11132,19.42,3395,3395,3350,4420,2380,3400,3370.76,2.49,0,1324,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,659,4.82,0.54,12,0.06,702.00,6238.00,5850,20240408,-42.14,2850,20241209,18.77,3725,-9.13,20250212,3180,6.45,20250203,5850,-42.14,20240408,2850,18.77,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N 20250306,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-35,5,-1.03,34925120,10360,18.07,3395,3395,3350,4420,2380,3400,3371.15,2.49,0,2076,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,655,4.79,0.54,12,0.05,702.00,6238.00,5850,20240408,-42.48,2850,20241209,18.07,3725,-9.66,20250212,3180,5.82,20250203,5850,-42.48,20240408,2850,18.07,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N 20250306,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-20,5,-0.59,30694955,9105,15.88,3395,3395,3350,4420,2380,3400,3371.22,2.49,0,3096,3500,3450,3390,3340,3280,3475,3365,100,1020,500,2380,5,1,19474358,658,4.81,0.54,12,0.05,702.00,6238.00,5850,20240408,-42.22,2850,20241209,18.60,3725,-9.26,20250212,3180,6.29,20250203,5850,-42.22,20240408,2850,18.60,20241209,2.24,N,155650,500,99 억,,485482,N,N,0,N,00,N diff --git a/155660/price/prices-20250301.csv b/155660/price/prices-20250301.csv index 69b8b7006ed4..9829a5e713ad 100644 --- a/155660/price/prices-20250301.csv +++ b/155660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-40,5,-0.99,86252620,21489,141.45,4035,4070,3980,5250,2830,4040,4013.81,0.74,0,-583,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,640,4.40,0.28,12,0.13,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4225,-5.33,20250110,3655,9.44,20250203,4900,-18.37,20241219,3410,17.30,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,150835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3980,-60,5,-1.49,85163090,21216,139.65,4035,4070,3980,5250,2830,4040,4014.10,0.74,0,-514,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,637,4.38,0.28,12,0.13,909.00,14456.00,4900,20241219,-18.78,3410,20241210,16.72,4225,-5.80,20250110,3655,8.89,20250203,4900,-18.78,20241219,3410,16.72,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,140833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-40,5,-0.99,63995890,15915,104.76,4035,4070,4000,5250,2830,4040,4021.11,0.74,0,1883,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,640,4.40,0.28,12,0.10,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4225,-5.33,20250110,3655,9.44,20250203,4900,-18.37,20241219,3410,17.30,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,130834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4050,10,2,0.25,47193675,11725,77.18,4035,4070,4005,5250,2830,4040,4025.05,0.74,0,1842,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,648,4.46,0.28,12,0.07,909.00,14456.00,4900,20241219,-17.35,3410,20241210,18.77,4225,-4.14,20250110,3655,10.81,20250203,4900,-17.35,20241219,3410,18.77,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,120834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-20,5,-0.50,44011400,10938,72.00,4035,4065,4005,5250,2830,4040,4023.72,0.74,0,1720,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,643,4.42,0.28,12,0.07,909.00,14456.00,4900,20241219,-17.96,3410,20241210,17.89,4225,-4.85,20250110,3655,9.99,20250203,4900,-17.96,20241219,3410,17.89,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,110833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-20,5,-0.50,12175820,3034,19.97,4035,4035,4005,5250,2830,4040,4013.12,0.74,0,898,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,643,4.42,0.28,12,0.02,909.00,14456.00,4900,20241219,-17.96,3410,20241210,17.89,4225,-4.85,20250110,3655,9.99,20250203,4900,-17.96,20241219,3410,17.89,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,100830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,7587020,1891,12.45,4035,4035,4010,5250,2830,4040,4012.17,0.74,0,562,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,642,4.42,0.28,12,0.01,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N +20250307,090836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,-30,5,-0.74,168570,42,0.28,4035,4035,4010,5250,2830,4040,4013.57,0.74,0,27,4116,4077,4036,3997,3956,4097,4017,80,1210,500,2820,5,1,16000000,642,4.41,0.28,12,0.00,909.00,14456.00,4900,20241219,-18.16,3410,20241210,17.60,4225,-5.09,20250110,3655,9.71,20250203,4900,-18.16,20241219,3410,17.60,20241210,1.09,N,155660,500,80 억,,118021,N,N,3,N,00,N 20250306,160829,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,60741195,15091,34.00,4030,4075,3995,5230,2825,4030,4024.99,0.72,0,850,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,646,4.44,0.28,12,0.09,909.00,14456.00,4900,20241219,-17.55,3410,20241210,18.48,4225,-4.38,20250110,3655,10.53,20250203,4900,-17.55,20241219,3410,18.48,20241210,1.09,N,155660,500,80 억,,115182,N,N,3,N,00,N 20250306,150827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,58090255,14429,32.51,4030,4075,4000,5230,2825,4030,4025.94,0.72,0,740,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,642,4.42,0.28,12,0.09,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N 20250306,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,44163785,10951,24.68,4030,4075,4005,5230,2825,4030,4032.85,0.72,0,732,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,642,4.42,0.28,12,0.07,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N diff --git a/156100/price/prices-20250301.csv b/156100/price/prices-20250301.csv index 3dba87ad2da5..5f1d8088f23e 100644 --- a/156100/price/prices-20250301.csv +++ b/156100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-50,5,-0.74,740453260,107211,225.92,6940,7490,6680,8820,4760,6790,6906.51,2.54,0,-9782,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1344,-61.27,3.80,12,0.54,-110.00,1773.00,10400,20240529,-35.19,5930,20241209,13.66,7730,-12.81,20250304,6500,3.69,20250102,10400,-35.19,20240529,5930,13.66,20241209,0.27,N,156100,500,99 억,,507257,N,N,16,N,00,N +20250307,150836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,-60,5,-0.88,717142550,103754,218.64,6940,7490,6680,8820,4760,6790,6911.95,2.54,0,-9297,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1342,-61.18,3.80,12,0.52,-110.00,1773.00,10400,20240529,-35.29,5930,20241209,13.49,7730,-12.94,20250304,6500,3.54,20250102,10400,-35.29,20240529,5930,13.49,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,140833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-80,5,-1.18,622988300,89717,189.06,6940,7490,6690,8820,4760,6790,6943.93,2.54,0,-7453,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1338,-61.00,3.78,12,0.45,-110.00,1773.00,10400,20240529,-35.48,5930,20241209,13.15,7730,-13.20,20250304,6500,3.23,20250102,10400,-35.48,20240529,5930,13.15,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,130835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,30,2,0.44,453520430,64587,136.10,6940,7490,6810,8820,4760,6790,7021.85,2.54,0,-3222,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1360,-62.00,3.85,12,0.32,-110.00,1773.00,10400,20240529,-34.42,5930,20241209,15.01,7730,-11.77,20250304,6500,4.92,20250102,10400,-34.42,20240529,5930,15.01,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,120834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,60,2,0.88,429800220,61113,128.78,6940,7490,6820,8820,4760,6790,7032.88,2.54,0,-1162,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1366,-62.27,3.86,12,0.31,-110.00,1773.00,10400,20240529,-34.13,5930,20241209,15.51,7730,-11.38,20250304,6500,5.38,20250102,10400,-34.13,20240529,5930,15.51,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,110833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,70,2,1.03,363430740,51483,108.49,6940,7490,6820,8820,4760,6790,7059.24,2.54,0,170,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1368,-62.36,3.87,12,0.26,-110.00,1773.00,10400,20240529,-34.04,5930,20241209,15.68,7730,-11.25,20250304,6500,5.54,20250102,10400,-34.04,20240529,5930,15.68,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,100830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,150,2,2.21,324155550,45802,96.52,6940,7490,6820,8820,4760,6790,7077.32,2.54,0,4435,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1384,-63.09,3.91,12,0.23,-110.00,1773.00,10400,20240529,-33.27,5930,20241209,17.03,7730,-10.22,20250304,6500,6.77,20250102,10400,-33.27,20240529,5930,17.03,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N +20250307,090836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,200,2,2.95,25461350,3700,7.80,6940,7000,6820,8820,4760,6790,6881.45,2.54,0,-81,7136,6962,6876,6702,6616,6920,6660,100,2030,500,4880,10,1,19936743,1394,-63.55,3.94,12,0.02,-110.00,1773.00,10400,20240529,-32.79,5930,20241209,17.88,7730,-9.57,20250304,6500,7.54,20250102,10400,-32.79,20240529,5930,17.88,20241209,0.27,N,156100,500,99 억,,507257,N,N,125,N,00,N 20250306,160829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-130,5,-1.88,324673915,47426,91.40,6920,7050,6790,8990,4850,6920,6845.91,2.29,0,-9680,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1354,-61.73,3.83,12,0.24,-110.00,1773.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.26,N,156100,500,99 억,,457289,N,N,125,N,00,N 20250306,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-130,5,-1.88,314075690,45867,88.40,6920,7050,6790,8990,4850,6920,6847.53,2.29,0,-9167,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1354,-61.73,3.83,12,0.23,-110.00,1773.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N 20250306,140827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,-60,5,-0.87,288566040,42123,81.18,6920,7050,6790,8990,4850,6920,6850.56,2.29,0,-7035,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1368,-62.36,3.87,12,0.21,-110.00,1773.00,10400,20240529,-34.04,5930,20241209,15.68,7730,-11.25,20250304,6500,5.54,20250102,10400,-34.04,20240529,5930,15.68,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N diff --git a/158430/price/prices-20250301.csv b/158430/price/prices-20250301.csv index 70f1caaa7dce..40c0eb5eedea 100644 --- a/158430/price/prices-20250301.csv +++ b/158430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-80,5,-1.38,2782467575,484877,56.89,5700,5830,5670,7520,4060,5790,5738.54,3.95,0,-42952,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1416,13.63,1.56,12,1.96,419.00,3666.00,9740,20250106,-41.38,2885,20240805,97.92,9740,-41.38,20250106,5640,1.24,20250304,9740,-41.38,20250106,2885,97.92,20240805,6.65,N,158430,100,24 억,,979518,N,N,145,N,00,N +20250307,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-30,5,-0.52,2638293485,459727,53.94,5700,5830,5670,7520,4060,5790,5738.83,3.95,0,-56154,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1428,13.75,1.57,12,1.85,419.00,3666.00,9740,20250106,-40.86,2885,20240805,99.65,9740,-40.86,20250106,5640,2.13,20250304,9740,-40.86,20250106,2885,99.65,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-70,5,-1.21,2156652805,375535,44.06,5700,5830,5700,7520,4060,5790,5742.88,3.95,0,-63194,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1418,13.65,1.56,12,1.51,419.00,3666.00,9740,20250106,-41.27,2885,20240805,98.27,9740,-41.27,20250106,5640,1.42,20250304,9740,-41.27,20250106,2885,98.27,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-30,5,-0.52,1594214935,278024,32.62,5700,5800,5700,7520,4060,5790,5734.09,3.95,0,-44409,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1428,13.75,1.57,12,1.12,419.00,3666.00,9740,20250106,-40.86,2885,20240805,99.65,9740,-40.86,20250106,5640,2.13,20250304,9740,-40.86,20250106,2885,99.65,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-80,5,-1.38,1368702375,238556,27.99,5700,5800,5700,7520,4060,5790,5737.45,3.95,0,-52418,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1416,13.63,1.56,12,0.96,419.00,3666.00,9740,20250106,-41.38,2885,20240805,97.92,9740,-41.38,20250106,5640,1.24,20250304,9740,-41.38,20250106,2885,97.92,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-70,5,-1.21,1017969170,177120,20.78,5700,5800,5700,7520,4060,5790,5747.34,3.95,0,-23714,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1418,13.65,1.56,12,0.71,419.00,3666.00,9740,20250106,-41.27,2885,20240805,98.27,9740,-41.27,20250106,5640,1.42,20250304,9740,-41.27,20250106,2885,98.27,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-10,5,-0.17,716781890,124657,14.63,5700,5800,5700,7520,4060,5790,5750.03,3.95,0,4000,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1433,13.79,1.58,12,0.50,419.00,3666.00,9740,20250106,-40.66,2885,20240805,100.35,9740,-40.66,20250106,5640,2.48,20250304,9740,-40.66,20250106,2885,100.35,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N +20250307,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-40,5,-0.69,220415410,38464,4.51,5700,5780,5700,7520,4060,5790,5730.43,3.95,0,17627,6110,5950,5840,5680,5570,5895,5625,25,1730,100,3700,10,1,24798851,1426,13.72,1.57,12,0.16,419.00,3666.00,9740,20250106,-40.97,2885,20240805,99.31,9740,-40.97,20250106,5640,1.95,20250304,9740,-40.97,20250106,2885,99.31,20240805,6.65,N,158430,100,24 억,,979518,N,N,272,N,00,N 20250306,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-110,5,-1.86,4852930560,835028,120.82,6000,6000,5730,7670,4130,5900,5811.72,3.07,0,216890,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1436,13.82,1.58,12,3.37,419.00,3666.00,9740,20250106,-40.55,2885,20240805,100.69,9740,-40.55,20250106,5640,2.66,20250304,9740,-40.55,20250106,2885,100.69,20240805,6.95,N,158430,100,24 억,,761608,N,N,272,N,00,N 20250306,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-130,5,-2.20,4611222350,793242,114.77,6000,6000,5730,7670,4130,5900,5813.13,3.07,0,207807,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1431,13.77,1.57,12,3.20,419.00,3666.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,5640,2.30,20250304,9740,-40.76,20250106,2885,100.00,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N 20250306,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-140,5,-2.37,4106997800,705589,102.09,6000,6000,5740,7670,4130,5900,5820.67,3.07,0,190267,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1428,13.75,1.57,12,2.85,419.00,3666.00,9740,20250106,-40.86,2885,20240805,99.65,9740,-40.86,20250106,5640,2.13,20250304,9740,-40.86,20250106,2885,99.65,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N diff --git a/159010/price/prices-20250301.csv b/159010/price/prices-20250301.csv index ede44c27dff1..80bc64c0e799 100644 --- a/159010/price/prices-20250301.csv +++ b/159010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,20,2,0.43,506519755,107105,177.33,4595,4880,4590,5990,3230,4610,4729.35,0.50,0,16553,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,617,17.28,1.04,12,0.80,268.00,4460.00,12700,20240409,-63.54,3840,20241209,20.57,5660,-18.20,20250219,4115,12.52,20250102,12700,-63.54,20240409,3840,20.57,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,80,2,1.74,499496875,105600,174.84,4595,4880,4590,5990,3230,4610,4730.08,0.50,0,16898,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,625,17.50,1.05,12,0.79,268.00,4460.00,12700,20240409,-63.07,3840,20241209,22.14,5660,-17.14,20250219,4115,13.97,20250102,12700,-63.07,20240409,3840,22.14,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,140833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,120,2,2.60,427125680,90136,149.23,4595,4880,4590,5990,3230,4610,4738.68,0.50,0,13637,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,631,17.65,1.06,12,0.68,268.00,4460.00,12700,20240409,-62.76,3840,20241209,23.18,5660,-16.43,20250219,4115,14.95,20250102,12700,-62.76,20240409,3840,23.18,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,130835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,90,2,1.95,324507140,68324,113.12,4595,4880,4590,5990,3230,4610,4749.53,0.50,0,5973,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,627,17.54,1.05,12,0.51,268.00,4460.00,12700,20240409,-62.99,3840,20241209,22.40,5660,-16.96,20250219,4115,14.22,20250102,12700,-62.99,20240409,3840,22.40,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,90,2,1.95,311886405,65638,108.67,4595,4880,4590,5990,3230,4610,4751.61,0.50,0,4490,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,627,17.54,1.05,12,0.49,268.00,4460.00,12700,20240409,-62.99,3840,20241209,22.40,5660,-16.96,20250219,4115,14.22,20250102,12700,-62.99,20240409,3840,22.40,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,110834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,185,2,4.01,207893410,43689,72.33,4595,4880,4590,5990,3230,4610,4758.48,0.50,0,10824,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,639,17.89,1.08,12,0.33,268.00,4460.00,12700,20240409,-62.24,3840,20241209,24.87,5660,-15.28,20250219,4115,16.52,20250102,12700,-62.24,20240409,3840,24.87,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,100831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,200,2,4.34,47347690,10055,16.65,4595,4820,4590,5990,3230,4610,4708.87,0.50,0,1992,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,641,17.95,1.08,12,0.08,268.00,4460.00,12700,20240409,-62.13,3840,20241209,25.26,5660,-15.02,20250219,4115,16.89,20250102,12700,-62.13,20240409,3840,25.26,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N +20250307,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,90,2,1.95,15568865,3333,5.52,4595,4820,4590,5990,3230,4610,4671.13,0.50,0,310,5083,4846,4728,4491,4373,4787,4432,67,1380,500,3220,5,1,13334739,627,17.54,1.05,12,0.02,268.00,4460.00,12700,20240409,-62.99,3840,20241209,22.40,5660,-16.96,20250219,4115,14.22,20250102,12700,-62.99,20240409,3840,22.40,20241209,1.00,N,159010,500,66 억,,66917,N,N,0,N,00,N 20250306,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4610,-315,5,-6.40,290113107,60393,200.41,4925,4965,4610,6400,3450,4925,4803.79,0.59,0,-12210,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,615,17.20,1.03,12,0.45,268.00,4460.00,12700,20240409,-63.70,3840,20241209,20.05,5660,-18.55,20250219,4115,12.03,20250102,12700,-63.70,20240409,3840,20.05,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N 20250306,150828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,-240,5,-4.87,267100257,55429,183.94,4925,4965,4650,6400,3450,4925,4818.78,0.59,0,-13074,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,625,17.48,1.05,12,0.42,268.00,4460.00,12700,20240409,-63.11,3840,20241209,22.01,5660,-17.23,20250219,4115,13.85,20250102,12700,-63.11,20240409,3840,22.01,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N 20250306,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-185,5,-3.76,230238337,47573,157.87,4925,4965,4740,6400,3450,4925,4839.69,0.59,0,-13279,5158,5041,4983,4866,4808,5012,4837,67,1475,500,3440,5,1,13334739,632,17.69,1.06,12,0.36,268.00,4460.00,12700,20240409,-62.68,3840,20241209,23.44,5660,-16.25,20250219,4115,15.19,20250102,12700,-62.68,20240409,3840,23.44,20241209,1.00,N,159010,500,66 억,,79065,N,N,0,N,00,N diff --git a/159580/price/prices-20250301.csv b/159580/price/prices-20250301.csv index ac56075d8202..6e19fd38dbea 100644 --- a/159580/price/prices-20250301.csv +++ b/159580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-320,5,-5.25,1409280005,243979,578.82,6090,6130,5450,7910,4270,6090,5776.24,1.38,0,7883,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1156,120.21,1.42,12,1.22,48.00,4070.00,7290,20240618,-20.85,3805,20240909,51.64,6420,-10.12,20250226,5440,6.07,20250210,7290,-20.85,20240618,3805,51.64,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-250,5,-4.11,1274704195,220673,523.53,6090,6130,5450,7910,4270,6090,5776.44,1.38,0,3364,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1170,121.67,1.43,12,1.10,48.00,4070.00,7290,20240618,-19.89,3805,20240909,53.48,6420,-9.03,20250226,5440,7.35,20250210,7290,-19.89,20240618,3805,53.48,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-410,5,-6.73,739999795,127322,302.06,6090,6130,5450,7910,4270,6090,5812.03,1.38,0,16160,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1138,118.33,1.40,12,0.64,48.00,4070.00,7290,20240618,-22.09,3805,20240909,49.28,6420,-11.53,20250226,5440,4.41,20250210,7290,-22.09,20240618,3805,49.28,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,130835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,-20,5,-0.33,116155445,19147,45.42,6090,6130,5980,7910,4270,6090,6066.51,1.38,0,-3676,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1216,126.46,1.49,12,0.10,48.00,4070.00,7290,20240618,-16.74,3805,20240909,59.53,6420,-5.45,20250226,5440,11.58,20250210,7290,-16.74,20240618,3805,59.53,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,120835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-10,5,-0.16,97870145,16118,38.24,6090,6130,5980,7910,4270,6090,6072.10,1.38,0,-3370,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1218,126.67,1.49,12,0.08,48.00,4070.00,7290,20240618,-16.60,3805,20240909,59.79,6420,-5.30,20250226,5440,11.76,20250210,7290,-16.60,20240618,3805,59.79,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,110834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,-20,5,-0.33,87800170,14456,34.30,6090,6130,5980,7910,4270,6090,6073.61,1.38,0,-3075,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1216,126.46,1.49,12,0.07,48.00,4070.00,7290,20240618,-16.74,3805,20240909,59.53,6420,-5.45,20250226,5440,11.58,20250210,7290,-16.74,20240618,3805,59.53,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,100831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-10,5,-0.16,49775220,8218,19.50,6090,6130,5980,7910,4270,6090,6056.85,1.38,0,-2236,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1218,126.67,1.49,12,0.04,48.00,4070.00,7290,20240618,-16.60,3805,20240909,59.79,6420,-5.30,20250226,5440,11.76,20250210,7290,-16.60,20240618,3805,59.79,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N +20250307,090837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-40,5,-0.66,4393120,725,1.72,6090,6090,6010,7910,4270,6090,6059.48,1.38,0,-168,6270,6180,6100,6010,5930,6140,5970,100,1820,500,3890,10,1,20032636,1212,126.04,1.49,12,0.00,48.00,4070.00,7290,20240618,-17.01,3805,20240909,59.00,6420,-5.76,20250226,5440,11.21,20250210,7290,-17.01,20240618,3805,59.00,20240909,4.65,N,159580,500,100 억,,276268,N,N,0,N,00,N 20250306,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,-30,5,-0.49,255206750,42140,45.99,6190,6190,6020,7950,4290,6120,6055.85,1.41,0,-7064,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1220,126.88,1.50,12,0.21,48.00,4070.00,7290,20240618,-16.46,3805,20240909,60.05,6420,-5.14,20250226,5440,11.95,20250210,7290,-16.46,20240618,3805,60.05,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N 20250306,150829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-80,5,-1.31,241083850,39812,43.44,6190,6190,6020,7950,4290,6120,6055.25,1.41,0,-7459,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1210,125.83,1.48,12,0.20,48.00,4070.00,7290,20240618,-17.15,3805,20240909,58.74,6420,-5.92,20250226,5440,11.03,20250210,7290,-17.15,20240618,3805,58.74,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N 20250306,140828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,-60,5,-0.98,187987180,31008,33.84,6190,6190,6020,7950,4290,6120,6062.18,1.41,0,-5389,6366,6242,5996,5872,5626,6305,5935,100,1830,500,3910,10,1,20032636,1214,126.25,1.49,12,0.15,48.00,4070.00,7290,20240618,-16.87,3805,20240909,59.26,6420,-5.61,20250226,5440,11.40,20250210,7290,-16.87,20240618,3805,59.26,20240909,4.79,N,159580,500,100 억,,283339,N,N,0,N,00,N diff --git a/159910/price/prices-20250301.csv b/159910/price/prices-20250301.csv index 72d63805608b..9435c0e0b458 100644 --- a/159910/price/prices-20250301.csv +++ b/159910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-45,5,-5.03,108822771,127229,77.34,893,893,835,1162,626,894,855.43,2.11,0,-15406,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,309,-3.18,1.65,12,0.35,-267.00,514.00,1431,20240627,-40.67,556,20241209,52.70,1094,-22.39,20250218,580,46.38,20250114,1431,-40.67,20240627,556,52.70,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-48,5,-5.37,98509462,115020,69.92,893,893,835,1162,626,894,856.46,2.11,0,-16985,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,308,-3.17,1.65,12,0.32,-267.00,514.00,1431,20240627,-40.88,556,20241209,52.16,1094,-22.67,20250218,580,45.86,20250114,1431,-40.88,20240627,556,52.16,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-55,5,-6.15,84317339,98104,59.63,893,893,839,1162,626,894,859.47,2.11,0,-14490,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,305,-3.14,1.63,12,0.27,-267.00,514.00,1431,20240627,-41.37,556,20241209,50.90,1094,-23.31,20250218,580,44.66,20250114,1431,-41.37,20240627,556,50.90,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,-43,5,-4.81,51634912,59449,36.14,893,893,845,1162,626,894,868.56,2.11,0,-11573,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,310,-3.19,1.66,12,0.16,-267.00,514.00,1431,20240627,-40.53,556,20241209,53.06,1094,-22.21,20250218,580,46.72,20250114,1431,-40.53,20240627,556,53.06,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-31,5,-3.47,41384358,47456,28.85,893,893,860,1162,626,894,872.06,2.11,0,-8148,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,314,-3.23,1.68,12,0.13,-267.00,514.00,1431,20240627,-39.69,556,20241209,55.22,1094,-21.12,20250218,580,48.79,20250114,1431,-39.69,20240627,556,55.22,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-22,5,-2.46,24108684,27497,16.71,893,893,860,1162,626,894,876.78,2.11,0,-7568,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,317,-3.27,1.70,12,0.08,-267.00,514.00,1431,20240627,-39.06,556,20241209,56.83,1094,-20.29,20250218,580,50.34,20250114,1431,-39.06,20240627,556,56.83,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-14,5,-1.57,14043054,15969,9.71,893,893,860,1162,626,894,879.39,2.11,0,-5160,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,320,-3.30,1.71,12,0.04,-267.00,514.00,1431,20240627,-38.50,556,20241209,58.27,1094,-19.56,20250218,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N +20250307,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-11,5,-1.23,586523,660,0.40,893,893,880,1162,626,894,888.67,2.11,0,-112,950,921,900,871,850,911,861,36,268,100,570,1,1,36410098,322,-3.31,1.72,12,0.00,-267.00,514.00,1431,20240627,-38.29,556,20241209,58.81,1094,-19.29,20250218,580,52.24,20250114,1431,-38.29,20240627,556,58.81,20241209,0.00,N,159910,100,36 억,,769893,N,N,0,N,00,N 20250306,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-17,5,-1.87,146787481,164504,137.20,911,929,879,1184,638,911,892.30,2.21,0,-34392,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,326,-3.35,1.74,12,0.45,-267.00,514.00,1431,20240627,-37.53,556,20241209,60.79,1094,-18.28,20250218,580,54.14,20250114,1431,-37.53,20240627,556,60.79,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N 20250306,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-29,5,-3.18,136181869,152492,127.18,911,929,879,1184,638,911,893.04,2.21,0,-36393,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,321,-3.30,1.72,12,0.42,-267.00,514.00,1431,20240627,-38.36,556,20241209,58.63,1094,-19.38,20250218,580,52.07,20250114,1431,-38.36,20240627,556,58.63,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N 20250306,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-10,5,-1.10,124023882,138847,115.80,911,929,879,1184,638,911,893.24,2.21,0,-35400,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,328,-3.37,1.75,12,0.38,-267.00,514.00,1431,20240627,-37.04,556,20241209,62.05,1094,-17.64,20250218,580,55.34,20250114,1431,-37.04,20240627,556,62.05,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N diff --git a/160190/price/prices-20250301.csv b/160190/price/prices-20250301.csv index 68e447c5f1ea..bdcaf7394e5a 100644 --- a/160190/price/prices-20250301.csv +++ b/160190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160833,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30750,-100,5,-0.32,7793634250,252895,102.43,30250,31600,29800,40100,21600,30850,30817.74,3.60,0,14653,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9498,580.19,14.20,12,0.82,53.00,2165.00,50900,20250206,-39.59,6810,20241101,351.54,50900,-39.59,20250206,14920,106.10,20250102,50900,-39.59,20250206,6810,351.54,20241101,0.08,N,160190,500,154 억,,1110750,N,N,152,N,01,N +20250307,150837,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30700,-150,5,-0.49,7467164700,242241,98.12,30250,31600,29800,40100,21600,30850,30825.35,3.60,0,13913,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9483,579.25,14.18,12,0.78,53.00,2165.00,50900,20250206,-39.69,6810,20241101,350.81,50900,-39.69,20250206,14920,105.76,20250102,50900,-39.69,20250206,6810,350.81,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,140834,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30450,-400,5,-1.30,6231339100,202138,81.88,30250,31600,29800,40100,21600,30850,30827.15,3.60,0,5456,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9405,574.53,14.06,12,0.65,53.00,2165.00,50900,20250206,-40.18,6810,20241101,347.14,50900,-40.18,20250206,14920,104.09,20250102,50900,-40.18,20250206,6810,347.14,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,130836,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30800,-50,5,-0.16,5766343050,186922,75.71,30250,31600,29800,40100,21600,30850,30848.93,3.60,0,10039,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9514,581.13,14.23,12,0.61,53.00,2165.00,50900,20250206,-39.49,6810,20241101,352.28,50900,-39.49,20250206,14920,106.43,20250102,50900,-39.49,20250206,6810,352.28,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,120836,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30500,-350,5,-1.13,5309539325,172013,69.67,30250,31600,29800,40100,21600,30850,30867.08,3.60,0,11941,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9421,575.47,14.09,12,0.56,53.00,2165.00,50900,20250206,-40.08,6810,20241101,347.87,50900,-40.08,20250206,14920,104.42,20250102,50900,-40.08,20250206,6810,347.87,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,110834,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30750,-100,5,-0.32,4689163175,151758,61.47,30250,31600,29800,40100,21600,30850,30898.96,3.60,0,10556,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9498,580.19,14.20,12,0.49,53.00,2165.00,50900,20250206,-39.59,6810,20241101,351.54,50900,-39.59,20250206,14920,106.10,20250102,50900,-39.59,20250206,6810,351.54,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,100832,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31050,200,2,0.65,3763720900,121972,49.40,30250,31600,29800,40100,21600,30850,30857.25,3.60,0,6704,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9591,585.85,14.34,12,0.39,53.00,2165.00,50900,20250206,-39.00,6810,20241101,355.95,50900,-39.00,20250206,14920,108.11,20250102,50900,-39.00,20250206,6810,355.95,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N +20250307,090838,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30450,-400,5,-1.30,870783375,28947,11.72,30250,30500,29800,40100,21600,30850,30081.72,3.60,0,16161,34316,32582,31466,29732,28616,32025,29175,154,9250,500,19120,50,1,30888000,9405,574.53,14.06,12,0.09,53.00,2165.00,50900,20250206,-40.18,6810,20241101,347.14,50900,-40.18,20250206,14920,104.09,20250102,50900,-40.18,20250206,6810,347.14,20241101,0.08,N,160190,500,154 억,,1110750,N,N,2398,N,01,N 20250306,160830,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30850,-1750,5,-5.37,7637355825,245244,41.54,33200,33200,30350,42350,22850,32600,31141.95,3.68,0,-29955,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9529,582.08,14.25,12,0.79,53.00,2165.00,50900,20250206,-39.39,6810,20241101,353.01,50900,-39.39,20250206,14920,106.77,20250102,50900,-39.39,20250206,6810,353.01,20241101,0.08,N,160190,500,154 억,,1137671,N,N,2398,N,02,N 20250306,150829,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30650,-1950,5,-5.98,7356094050,236078,39.98,33200,33200,30350,42350,22850,32600,31159.35,3.68,0,-30367,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9467,578.30,14.16,12,0.76,53.00,2165.00,50900,20250206,-39.78,6810,20241101,350.07,50900,-39.78,20250206,14920,105.43,20250102,50900,-39.78,20250206,6810,350.07,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N 20250306,140828,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30700,-1900,5,-5.83,6085086725,194567,32.95,33200,33200,30600,42350,22850,32600,31274.75,3.68,0,-29331,36700,34650,32600,30550,28500,35675,31575,154,9750,500,0,50,1,30888000,9483,579.25,14.18,12,0.63,53.00,2165.00,50900,20250206,-39.69,6810,20241101,350.81,50900,-39.69,20250206,14920,105.76,20250102,50900,-39.69,20250206,6810,350.81,20241101,0.08,N,160190,500,154 억,,1137671,N,N,36,N,02,N diff --git a/160550/price/prices-20250301.csv b/160550/price/prices-20250301.csv index 17ea42d17ca5..f4e9f07b7ce1 100644 --- a/160550/price/prices-20250301.csv +++ b/160550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2085,40,2,1.96,104994975,50358,48.27,2050,2125,2020,2655,1435,2045,2084.98,7.22,0,1784,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,582,-5.10,0.53,12,0.18,-409.00,3923.00,4570,20240226,-54.38,1980,20241209,5.30,2470,-15.59,20250120,2000,4.25,20250306,3820,-45.42,20240315,1980,5.30,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2080,35,2,1.71,103077890,49438,47.39,2050,2125,2020,2655,1435,2045,2085.00,7.22,0,1939,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,580,-5.09,0.53,12,0.18,-409.00,3923.00,4570,20240226,-54.49,1980,20241209,5.05,2470,-15.79,20250120,2000,4.00,20250306,3820,-45.55,20240315,1980,5.05,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,140835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,94676465,45366,43.48,2050,2125,2020,2655,1435,2045,2086.96,7.22,0,3701,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,576,-5.05,0.53,12,0.16,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2000,3.25,20250306,3820,-45.94,20240315,1980,4.29,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,130836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,25,2,1.22,86109170,41228,39.52,2050,2125,2020,2655,1435,2045,2088.62,7.22,0,3945,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,578,-5.06,0.53,12,0.15,-409.00,3923.00,4570,20240226,-54.70,1980,20241209,4.55,2470,-16.19,20250120,2000,3.50,20250306,3820,-45.81,20240315,1980,4.55,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,120836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,45,2,2.20,81825580,39163,37.54,2050,2125,2020,2655,1435,2045,2089.37,7.22,0,5513,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,583,-5.11,0.53,12,0.14,-409.00,3923.00,4570,20240226,-54.27,1980,20241209,5.56,2470,-15.38,20250120,2000,4.50,20250306,3820,-45.29,20240315,1980,5.56,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,110835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,30,2,1.47,72114390,34488,33.06,2050,2125,2020,2655,1435,2045,2091.01,7.22,0,4766,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,579,-5.07,0.53,12,0.12,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2000,3.75,20250306,3820,-45.68,20240315,1980,4.80,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,100832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2095,50,2,2.44,67321005,32181,30.85,2050,2125,2020,2655,1435,2045,2091.96,7.22,0,4593,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,585,-5.12,0.53,12,0.12,-409.00,3923.00,4570,20240226,-54.16,1980,20241209,5.81,2470,-15.18,20250120,2000,4.75,20250306,3820,-45.16,20240315,1980,5.81,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N +20250307,090838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,10,2,0.49,1519590,740,0.71,2050,2080,2020,2655,1435,2045,2053.62,7.22,0,-270,2121,2082,2041,2002,1961,2062,1982,140,610,500,1430,5,1,27906106,573,-5.02,0.52,12,0.00,-409.00,3923.00,4570,20240226,-55.03,1980,20241209,3.79,2470,-16.80,20250120,2000,2.75,20250306,3820,-46.20,20240315,1980,3.79,20241209,0.90,N,160550,500,139 억,,2016139,N,N,0,N,00,N 20250306,160830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-15,5,-0.73,211741943,104248,49.77,2065,2080,2000,2675,1445,2060,2031.01,7.22,0,-4664,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.37,-409.00,3923.00,4570,20240226,-55.25,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N 20250306,150829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,-30,5,-1.46,207585088,102211,48.80,2065,2080,2000,2675,1445,2060,2030.95,7.22,0,-4261,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,566,-4.96,0.52,12,0.37,-409.00,3923.00,4570,20240226,-55.58,1980,20241209,2.53,2470,-17.81,20250120,2000,1.50,20250306,3820,-46.86,20240315,1980,2.53,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N 20250306,140829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,-15,5,-0.73,198910678,97951,46.77,2065,2080,2000,2675,1445,2060,2030.72,7.22,0,-2629,2256,2157,2101,2002,1946,2130,1975,140,615,500,1440,5,1,27906106,571,-5.00,0.52,12,0.35,-409.00,3923.00,4570,20240226,-55.25,1980,20241209,3.28,2470,-17.21,20250120,2000,2.25,20250306,3820,-46.47,20240315,1980,3.28,20241209,0.90,N,160550,500,139 억,,2015539,N,N,0,N,00,N diff --git a/160980/price/prices-20250301.csv b/160980/price/prices-20250301.csv index 4ce7b3c4e856..41cba87cde38 100644 --- a/160980/price/prices-20250301.csv +++ b/160980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,80,2,0.79,351556425,34533,60.05,10070,10320,9950,13090,7050,10070,10180.32,1.71,0,6716,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1109,10.07,0.65,12,0.32,1008.00,15609.00,23750,20240529,-57.26,7410,20241210,36.98,13720,-26.02,20250205,8510,19.27,20250102,23750,-57.26,20240529,7410,36.98,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,160,2,1.59,337121765,33113,57.58,10070,10320,9950,13090,7050,10070,10180.95,1.71,0,6914,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1118,10.15,0.66,12,0.30,1008.00,15609.00,23750,20240529,-56.93,7410,20241210,38.06,13720,-25.44,20250205,8510,20.21,20250102,23750,-56.93,20240529,7410,38.06,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,140,2,1.39,288501645,28337,49.28,10070,10320,9950,13090,7050,10070,10181.09,1.71,0,6289,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1115,10.13,0.65,12,0.26,1008.00,15609.00,23750,20240529,-57.01,7410,20241210,37.79,13720,-25.58,20250205,8510,19.98,20250102,23750,-57.01,20240529,7410,37.79,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,130836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,210,2,2.09,227929355,22430,39.01,10070,10300,9950,13090,7050,10070,10161.81,1.71,0,5799,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1123,10.20,0.66,12,0.21,1008.00,15609.00,23750,20240529,-56.72,7410,20241210,38.73,13720,-25.07,20250205,8510,20.80,20250102,23750,-56.72,20240529,7410,38.73,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,120836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,50,2,0.50,178605745,17587,30.58,10070,10300,9950,13090,7050,10070,10155.55,1.71,0,4023,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1106,10.04,0.65,12,0.16,1008.00,15609.00,23750,20240529,-57.39,7410,20241210,36.57,13720,-26.24,20250205,8510,18.92,20250102,23750,-57.39,20240529,7410,36.57,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,110835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,90,2,0.89,143915785,14156,24.62,10070,10300,9950,13090,7050,10070,10166.42,1.71,0,2920,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1110,10.08,0.65,12,0.13,1008.00,15609.00,23750,20240529,-57.22,7410,20241210,37.11,13720,-25.95,20250205,8510,19.39,20250102,23750,-57.22,20240529,7410,37.11,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,100,2,0.99,72614910,7185,12.49,10070,10220,9950,13090,7050,10070,10106.46,1.71,0,2774,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1111,10.09,0.65,12,0.07,1008.00,15609.00,23750,20240529,-57.18,7410,20241210,37.25,13720,-25.87,20250205,8510,19.51,20250102,23750,-57.18,20240529,7410,37.25,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N +20250307,090838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,-90,5,-0.89,20708620,2072,3.60,10070,10070,9950,13090,7050,10070,9994.51,1.71,0,382,10616,10342,10166,9892,9716,10255,9805,55,3020,500,7040,10,1,10924243,1090,9.90,0.64,12,0.02,1008.00,15609.00,23750,20240529,-57.98,7410,20241210,34.68,13720,-27.26,20250205,8510,17.27,20250102,23750,-57.98,20240529,7410,34.68,20241210,2.52,N,160980,500,54 억,,187127,N,N,0,N,00,N 20250306,160831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-260,5,-2.52,577772390,57112,193.95,10440,10440,9990,13420,7240,10330,10116.48,1.91,0,-21212,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1100,9.99,0.65,12,0.52,1008.00,15609.00,23750,20240529,-57.60,7410,20241210,35.90,13720,-26.60,20250205,8510,18.33,20250102,23750,-57.60,20240529,7410,35.90,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N 20250306,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-320,5,-3.10,526166120,51983,176.53,10440,10440,9990,13420,7240,10330,10121.89,1.91,0,-20004,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1094,9.93,0.64,12,0.48,1008.00,15609.00,23750,20240529,-57.85,7410,20241210,35.09,13720,-27.04,20250205,8510,17.63,20250102,23750,-57.85,20240529,7410,35.09,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N 20250306,140829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-230,5,-2.23,349821000,34406,116.84,10440,10440,10070,13420,7240,10330,10167.44,1.91,0,-11651,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1103,10.02,0.65,12,0.31,1008.00,15609.00,23750,20240529,-57.47,7410,20241210,36.30,13720,-26.38,20250205,8510,18.68,20250102,23750,-57.47,20240529,7410,36.30,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N diff --git a/161000/price/prices-20250301.csv b/161000/price/prices-20250301.csv index 4ed71919c0bd..6f673b26e42c 100644 --- a/161000/price/prices-20250301.csv +++ b/161000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160834,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7530,230,2,3.15,37411494765,4682558,3756.23,7300,8550,7150,9490,5110,7300,7989.63,1.57,0,-295374,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3663,11.07,0.49,12,9.63,680.00,15229.00,15440,20240319,-51.23,6410,20241230,17.47,8550,-11.93,20250307,6440,16.93,20250102,15440,-51.23,20240319,6410,17.47,20241230,1.54,N,161000,500,243 억,,765940,N,N,6,N,00,N +20250307,150838,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7510,210,2,2.88,36817637890,4603975,3693.20,7300,8550,7150,9490,5110,7300,7996.92,1.57,0,-294697,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3654,11.04,0.49,12,9.46,680.00,15229.00,15440,20240319,-51.36,6410,20241230,17.16,8550,-12.16,20250307,6440,16.61,20250102,15440,-51.36,20240319,6410,17.16,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,140835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7780,480,2,6.58,31423844880,3900187,3128.63,7300,8550,7150,9490,5110,7300,8057.01,1.57,0,-351230,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3785,11.44,0.51,12,8.02,680.00,15229.00,15440,20240319,-49.61,6410,20241230,21.37,8550,-9.01,20250307,6440,20.81,20250102,15440,-49.61,20240319,6410,21.37,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,130837,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8040,740,2,10.14,24145025410,2983553,2393.33,7300,8550,7150,9490,5110,7300,8092.71,1.57,0,-264624,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3911,11.82,0.53,12,6.13,680.00,15229.00,15440,20240319,-47.93,6410,20241230,25.43,8550,-5.96,20250307,6440,24.84,20250102,15440,-47.93,20240319,6410,25.43,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,120836,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7990,690,2,9.45,2935949370,379588,304.50,7300,7990,7150,9490,5110,7300,7734.57,1.57,0,95018,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3887,11.75,0.52,12,0.78,680.00,15229.00,15440,20240319,-48.25,6410,20241230,24.65,8060,-0.87,20250103,6440,24.07,20250102,15440,-48.25,20240319,6410,24.65,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,110835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7810,510,2,6.99,1154251795,152313,122.18,7300,7860,7150,9490,5110,7300,7578.16,1.57,0,28363,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3799,11.49,0.51,12,0.31,680.00,15229.00,15440,20240319,-49.42,6410,20241230,21.84,8060,-3.10,20250103,6440,21.27,20250102,15440,-49.42,20240319,6410,21.84,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,100832,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7400,100,2,1.37,266071990,36393,29.19,7300,7410,7150,9490,5110,7300,7311.08,1.57,0,9297,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3600,10.88,0.49,12,0.07,680.00,15229.00,15440,20240319,-52.07,6410,20241230,15.44,8060,-8.19,20250103,6440,14.91,20250102,15440,-52.07,20240319,6410,15.44,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N +20250307,090839,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7250,-50,5,-0.68,45433780,6297,5.05,7300,7300,7150,9490,5110,7300,7215.13,1.57,0,907,7660,7480,7390,7210,7120,7435,7165,243,2190,500,5400,10,1,48648709,3527,10.66,0.48,12,0.01,680.00,15229.00,15440,20240319,-53.04,6410,20241230,13.10,8060,-10.05,20250103,6440,12.58,20250102,15440,-53.04,20240319,6410,13.10,20241230,1.54,N,161000,500,243 억,,765940,N,N,0,N,00,N 20250306,160831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7300,-140,5,-1.88,917831590,124421,40.36,7470,7570,7300,9670,5210,7440,7376.87,1.65,0,-34714,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3551,10.74,0.48,12,0.26,680.00,15229.00,15440,20240319,-52.72,6410,20241230,13.88,8060,-9.43,20250103,6440,13.35,20250102,15440,-52.72,20240319,6410,13.88,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N 20250306,150830,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7310,-130,5,-1.75,878658125,119059,38.62,7470,7570,7300,9670,5210,7440,7380.02,1.65,0,-32041,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3556,10.75,0.48,12,0.24,680.00,15229.00,15440,20240319,-52.66,6410,20241230,14.04,8060,-9.31,20250103,6440,13.51,20250102,15440,-52.66,20240319,6410,14.04,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N 20250306,140829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7330,-110,5,-1.48,727231345,98348,31.90,7470,7570,7300,9670,5210,7440,7394.47,1.65,0,-26544,8060,7750,7370,7060,6680,7905,7215,243,2230,500,5500,10,1,48648709,3566,10.78,0.48,12,0.20,680.00,15229.00,15440,20240319,-52.53,6410,20241230,14.35,8060,-9.06,20250103,6440,13.82,20250102,15440,-52.53,20240319,6410,14.35,20241230,1.56,N,161000,500,243 억,,800479,N,N,34,N,00,N diff --git a/161390/price/prices-20250301.csv b/161390/price/prices-20250301.csv index a6e79296584f..4d635ef3e29b 100644 --- a/161390/price/prices-20250301.csv +++ b/161390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160834,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38400,50,2,0.13,8289738075,214837,52.29,38300,39150,38050,49850,26850,38350,38586.18,37.43,0,8526,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47568,6.60,0.50,12,0.17,5814.00,77476.00,63300,20240416,-39.34,34500,20241029,11.30,41100,-6.57,20250114,36650,4.77,20250205,63300,-39.34,20240416,34500,11.30,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1104,N,00,N +20250307,150838,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38550,200,2,0.52,7145798325,185066,45.05,38300,39150,38050,49850,26850,38350,38612.16,37.43,0,19237,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47754,6.63,0.50,12,0.15,5814.00,77476.00,63300,20240416,-39.10,34500,20241029,11.74,41100,-6.20,20250114,36650,5.18,20250205,63300,-39.10,20240416,34500,11.74,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,140835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,150,2,0.39,6116521150,158333,38.54,38300,39150,38050,49850,26850,38350,38630.74,37.43,0,28356,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47692,6.62,0.50,12,0.13,5814.00,77476.00,63300,20240416,-39.18,34500,20241029,11.59,41100,-6.33,20250114,36650,5.05,20250205,63300,-39.18,20240416,34500,11.59,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,130837,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,300,2,0.78,5362948650,138779,33.78,38300,39150,38050,49850,26850,38350,38643.81,37.43,0,31717,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47878,6.65,0.50,12,0.11,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,120837,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38550,200,2,0.52,4907707025,126963,30.90,38300,39150,38050,49850,26850,38350,38654.63,37.43,0,35083,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47754,6.63,0.50,12,0.10,5814.00,77476.00,63300,20240416,-39.10,34500,20241029,11.74,41100,-6.20,20250114,36650,5.18,20250205,63300,-39.10,20240416,34500,11.74,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,110836,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,300,2,0.78,4343156800,112326,27.34,38300,39150,38050,49850,26850,38350,38665.64,37.43,0,36860,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47878,6.65,0.50,12,0.09,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,100833,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38700,350,2,0.91,3549256150,91756,22.33,38300,39150,38050,49850,26850,38350,38681.46,37.43,0,39869,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47940,6.66,0.50,12,0.07,5814.00,77476.00,63300,20240416,-38.86,34500,20241029,12.17,41100,-5.84,20250114,36650,5.59,20250205,63300,-38.86,20240416,34500,12.17,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N +20250307,090839,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38400,50,2,0.13,814837475,21253,5.17,38300,38500,38050,49850,26850,38350,38339.88,37.43,0,10042,38850,38600,38250,38000,37650,38725,38125,619,11500,500,27610,50,1,123875069,47568,6.60,0.50,12,0.02,5814.00,77476.00,63300,20240416,-39.34,34500,20241029,11.30,41100,-6.57,20250114,36650,4.77,20250205,63300,-39.34,20240416,34500,11.30,20241029,0.23,N,161390,500,619 억,,46368458,N,N,1131,N,00,N 20250306,160831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,500,2,1.32,13770820825,360429,131.86,38050,38500,37900,49200,26500,37850,38206.72,37.40,0,158329,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47506,6.60,0.49,12,0.29,5814.00,77476.00,63300,20240416,-39.42,34500,20241029,11.16,41100,-6.69,20250114,36650,4.64,20250205,63300,-39.42,20240416,34500,11.16,20241029,0.24,N,161390,500,619 억,,46330482,N,N,1131,N,00,N 20250306,150830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,250,2,0.66,12086207125,316451,115.77,38050,38500,37900,49200,26500,37850,38192.98,37.40,0,149930,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47196,6.55,0.49,12,0.26,5814.00,77476.00,63300,20240416,-39.81,34500,20241029,10.43,41100,-7.30,20250114,36650,3.96,20250205,63300,-39.81,20240416,34500,10.43,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N 20250306,140829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,400,2,1.06,9998132700,261781,95.77,38050,38500,37900,49200,26500,37850,38192.74,37.40,0,114431,38483,38166,37883,37566,37283,38325,37725,619,11350,500,27250,50,1,123875069,47382,6.58,0.49,12,0.21,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.24,N,161390,500,619 억,,46330482,N,N,2638,N,00,N diff --git a/161580/price/prices-20250301.csv b/161580/price/prices-20250301.csv index ca8e2532994a..2b18a53a8201 100644 --- a/161580/price/prices-20250301.csv +++ b/161580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160834,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,38950,-950,5,-2.38,142757491950,3478849,124.85,40750,42650,38600,51800,27950,39900,41040.64,0.00,0,6457,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,8900,-113.56,5.35,12,15.22,-343.00,7277.00,53500,20250219,-27.20,12120,20240227,221.37,53500,-27.20,20250219,18210,113.89,20250102,53500,-27.20,20250219,12400,214.11,20240311,5.33,N,161580,500,118 억,,0,N,N,716,N,00,N +20250307,150838,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,39200,-700,5,-1.75,137121087350,3334258,119.66,40750,42650,39100,51800,27950,39900,41125.14,0.00,0,3324,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,8957,-114.29,5.39,12,14.59,-343.00,7277.00,53500,20250219,-26.73,12120,20240227,223.43,53500,-26.73,20250219,18210,115.27,20250102,53500,-26.73,20250219,12400,216.13,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,140836,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40100,200,2,0.50,127676543575,3097350,111.16,40750,42650,40000,51800,27950,39900,41221.48,0.00,0,-1742,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9163,-116.91,5.51,12,13.56,-343.00,7277.00,53500,20250219,-25.05,12120,20240227,230.86,53500,-25.05,20250219,18210,120.21,20250102,53500,-25.05,20250219,12400,223.39,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,130837,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41000,1100,2,2.76,120410667250,2917759,104.71,40750,42650,40000,51800,27950,39900,41268.48,0.00,0,10190,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9369,-119.53,5.63,12,12.77,-343.00,7277.00,53500,20250219,-23.36,12120,20240227,238.28,53500,-23.36,20250219,18210,125.15,20250102,53500,-23.36,20250219,12400,230.65,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,120837,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40700,800,2,2.01,115797621525,2804800,100.66,40750,42650,40000,51800,27950,39900,41285.82,0.00,0,22419,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9300,-118.66,5.59,12,12.27,-343.00,7277.00,53500,20250219,-23.93,12120,20240227,235.81,53500,-23.93,20250219,18210,123.50,20250102,53500,-23.93,20250219,12400,228.23,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,110836,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41300,1400,2,3.51,106866002725,2586177,92.81,40750,42650,40000,51800,27950,39900,41322.33,0.00,0,47081,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9437,-120.41,5.68,12,11.32,-343.00,7277.00,53500,20250219,-22.80,12120,20240227,240.76,53500,-22.80,20250219,18210,126.80,20250102,53500,-22.80,20250219,12400,233.06,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,100833,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,41450,1550,2,3.88,71135270750,1731402,62.14,40750,42200,40000,51800,27950,39900,41085.77,0.00,0,27655,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9471,-120.85,5.70,12,7.58,-343.00,7277.00,53500,20250219,-22.52,12120,20240227,242.00,53500,-22.52,20250219,18210,127.62,20250102,53500,-22.52,20250219,12400,234.27,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N +20250307,090839,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,40850,950,2,2.38,38980622725,944213,33.89,40750,42200,40250,51800,27950,39900,41284.60,0.00,0,10220,42966,41432,39466,37932,35966,40450,36950,118,11900,500,24730,50,1,22850180,9334,-119.10,5.61,12,4.13,-343.00,7277.00,53500,20250219,-23.64,12120,20240227,237.05,53500,-23.64,20250219,18210,124.33,20250102,53500,-23.64,20250219,12400,229.44,20240311,5.33,N,161580,500,118 억,,0,N,N,1515,N,00,N 20250306,160832,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39900,400,2,1.01,104204633525,2639948,149.73,40300,41000,37500,51300,27650,39500,39471.34,0.67,0,-204487,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,9117,-116.33,5.48,12,11.55,-343.00,7277.00,53500,20250219,-25.42,12030,20240222,231.67,53500,-25.42,20250219,18210,119.11,20250102,53500,-25.42,20250219,12400,221.77,20240311,5.29,N,161580,500,118 억,,153387,N,N,1494,N,00,N 20250306,150830,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39500,0,3,0.00,98915259100,2507057,142.19,40300,41000,37500,51300,27650,39500,39454.73,0.67,0,-200058,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,9026,-115.16,5.43,12,10.97,-343.00,7277.00,53500,20250219,-26.17,12030,20240222,228.35,53500,-26.17,20250219,18210,116.91,20250102,53500,-26.17,20250219,12400,218.55,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N 20250306,140830,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38050,-1450,5,-3.67,40895765475,1051408,59.63,40300,40350,37500,51300,27650,39500,38896.19,0.67,0,-171892,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8694,-110.93,5.23,12,4.60,-343.00,7277.00,53500,20250219,-28.88,12030,20240222,216.29,53500,-28.88,20250219,18210,108.95,20250102,53500,-28.88,20250219,12400,206.85,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N diff --git a/161890/price/prices-20250301.csv b/161890/price/prices-20250301.csv index b192114a21d5..b2d3a5f35f07 100644 --- a/161890/price/prices-20250301.csv +++ b/161890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160834,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63400,200,2,0.32,13725095500,215960,79.58,62800,64800,62100,82100,44300,63200,63554.00,34.31,0,621,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,14966,279.30,2.24,12,0.91,227.00,28347.00,78700,20240930,-19.44,43150,20240314,46.93,64800,-2.16,20250307,55200,14.86,20250102,78700,-19.44,20240930,43150,46.93,20240314,1.34,N,161890,500,118 억,,8098662,N,N,541,N,00,N +20250307,150839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63300,100,2,0.16,13096586400,206040,75.92,62800,64800,62100,82100,44300,63200,63563.38,34.31,0,-1173,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,14942,278.85,2.23,12,0.87,227.00,28347.00,78700,20240930,-19.57,43150,20240314,46.70,64800,-2.31,20250307,55200,14.67,20250102,78700,-19.57,20240930,43150,46.70,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,140836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63500,300,2,0.47,11238064250,176708,65.11,62800,64800,62100,82100,44300,63200,63596.88,34.31,0,-7633,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,14989,279.74,2.24,12,0.75,227.00,28347.00,78700,20240930,-19.31,43150,20240314,47.16,64800,-2.01,20250307,55200,15.04,20250102,78700,-19.31,20240930,43150,47.16,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,130838,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64100,900,2,1.42,9384965700,147604,54.39,62800,64800,62100,82100,44300,63200,63582.14,34.31,0,-3591,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,15131,282.38,2.26,12,0.63,227.00,28347.00,78700,20240930,-18.55,43150,20240314,48.55,64800,-1.08,20250307,55200,16.12,20250102,78700,-18.55,20240930,43150,48.55,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,120837,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63900,700,2,1.11,8372159050,131797,48.56,62800,64800,62100,82100,44300,63200,63523.22,34.31,0,-141,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,15084,281.50,2.25,12,0.56,227.00,28347.00,78700,20240930,-18.81,43150,20240314,48.09,64800,-1.39,20250307,55200,15.76,20250102,78700,-18.81,20240930,43150,48.09,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,110836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64300,1100,2,1.74,7079868300,111619,41.13,62800,64800,62100,82100,44300,63200,63428.95,34.31,0,-1777,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,15178,283.26,2.27,12,0.47,227.00,28347.00,78700,20240930,-18.30,43150,20240314,49.02,64800,-0.77,20250307,55200,16.49,20250102,78700,-18.30,20240930,43150,49.02,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,100833,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,0,3,0.00,3308006400,52761,19.44,62800,63400,62100,82100,44300,63200,62697.64,34.31,0,-5161,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,14918,278.41,2.23,12,0.22,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N +20250307,090839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-100,5,-0.16,561115600,8903,3.28,62800,63400,62500,82100,44300,63200,63024.82,34.31,0,949,65800,64500,62900,61600,60000,65150,62250,118,18900,500,45500,100,1,23605077,14895,277.97,2.23,12,0.04,227.00,28347.00,78700,20240930,-19.82,43150,20240314,46.23,64200,-1.71,20250306,55200,14.31,20250102,78700,-19.82,20240930,43150,46.23,20240314,1.34,N,161890,500,118 억,,8098662,N,N,2145,N,00,N 20250306,160832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1100,2,1.77,17047262550,269982,97.95,62900,64200,61300,80700,43500,62100,63142.18,34.42,0,-25366,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14918,278.41,2.23,12,1.14,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8125597,N,N,2145,N,00,N 20250306,150831,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1100,2,1.77,16466071100,260787,94.62,62900,64200,61300,80700,43500,62100,63139.93,34.42,0,-25131,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14918,278.41,2.23,12,1.10,227.00,28347.00,78700,20240930,-19.70,43150,20240314,46.47,64200,-1.56,20250306,55200,14.49,20250102,78700,-19.70,20240930,43150,46.47,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N 20250306,140830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63300,1200,2,1.93,14990083150,237434,86.14,62900,64200,61300,80700,43500,62100,63133.70,34.42,0,-23014,63833,62966,61533,60666,59233,63400,61100,118,18600,500,44710,100,1,23605077,14942,278.85,2.23,12,1.01,227.00,28347.00,78700,20240930,-19.57,43150,20240314,46.70,64200,-1.40,20250306,55200,14.67,20250102,78700,-19.57,20240930,43150,46.70,20240314,1.34,N,161890,500,118 억,,8125597,N,N,4535,N,00,N diff --git a/162120/price/prices-20250301.csv b/162120/price/prices-20250301.csv index 2fb7aeedfac4..c745899b9d96 100644 --- a/162120/price/prices-20250301.csv +++ b/162120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160835,57,100.00,KONEX,,,N,N,N,N, ,N,3980,5,2,0.13,21379345,5431,168.98,4065,4065,3800,4570,3380,3975,3936.54,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,444,16.45,2.63,12,0.05,242.00,1515.00,6430,20240717,-38.10,2600,20250204,53.08,4290,-7.23,20250218,2600,53.08,20250204,6430,-38.10,20240717,2600,53.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,150839,57,100.00,KONEX,,,N,N,N,N, ,N,3965,-10,5,-0.25,18463665,4696,146.11,4065,4065,3800,4570,3380,3975,3931.79,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,442,16.38,2.62,12,0.04,242.00,1515.00,6430,20240717,-38.34,2600,20250204,52.50,4290,-7.58,20250218,2600,52.50,20250204,6430,-38.34,20240717,2600,52.50,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,140836,57,100.00,KONEX,,,N,N,N,N, ,N,3995,20,2,0.50,6318210,1582,49.22,4065,4065,3980,4570,3380,3975,3993.81,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,446,16.51,2.64,12,0.01,242.00,1515.00,6430,20240717,-37.87,2600,20250204,53.65,4290,-6.88,20250218,2600,53.65,20250204,6430,-37.87,20240717,2600,53.65,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,130838,57,100.00,KONEX,,,N,N,N,N, ,N,4000,25,2,0.63,3914720,980,30.49,4065,4065,3980,4570,3380,3975,3994.61,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,446,16.53,2.64,12,0.01,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,120837,57,100.00,KONEX,,,N,N,N,N, ,N,4000,25,2,0.63,3914720,980,30.49,4065,4065,3980,4570,3380,3975,3994.61,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,446,16.53,2.64,12,0.01,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,110836,57,100.00,KONEX,,,N,N,N,N, ,N,4000,25,2,0.63,3914720,980,30.49,4065,4065,3980,4570,3380,3975,3994.61,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,446,16.53,2.64,12,0.01,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,100834,57,100.00,KONEX,,,N,N,N,N, ,N,4005,30,2,0.75,2698700,676,21.03,4065,4065,3980,4570,3380,3975,3992.16,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,447,16.55,2.64,12,0.01,242.00,1515.00,6430,20240717,-37.71,2600,20250204,54.04,4290,-6.64,20250218,2600,54.04,20250204,6430,-37.71,20240717,2600,54.04,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250307,090840,57,100.00,KONEX,,,N,N,N,N, ,N,3980,5,2,0.13,1596250,400,12.45,4065,4065,3980,4570,3380,3975,3990.62,0.21,0,0,4118,4046,3983,3911,3848,4015,3880,56,595,500,2540,5,1,11156602,444,16.45,2.63,12,0.00,242.00,1515.00,6430,20240717,-38.10,2600,20250204,53.08,4290,-7.23,20250218,2600,53.08,20250204,6430,-38.10,20240717,2600,53.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250306,160832,57,100.00,KONEX,,,N,N,N,N, ,N,3975,-80,5,-1.97,12767700,3214,414.71,4055,4055,3920,4660,3450,4055,3972.53,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,443,16.43,2.62,12,0.03,242.00,1515.00,6430,20240717,-38.18,2600,20250204,52.88,4290,-7.34,20250218,2600,52.88,20250204,6430,-38.18,20240717,2600,52.88,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250306,150831,57,100.00,KONEX,,,N,N,N,N, ,N,3965,-90,5,-2.22,11131200,2802,361.55,4055,4055,3920,4660,3450,4055,3972.59,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,442,16.38,2.62,12,0.03,242.00,1515.00,6430,20240717,-38.34,2600,20250204,52.50,4290,-7.58,20250218,2600,52.50,20250204,6430,-38.34,20240717,2600,52.50,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250306,140830,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-75,5,-1.85,9711630,2444,315.35,4055,4055,3920,4660,3450,4055,3973.66,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,444,16.45,2.63,12,0.02,242.00,1515.00,6430,20240717,-38.10,2600,20250204,53.08,4290,-7.23,20250218,2600,53.08,20250204,6430,-38.10,20240717,2600,53.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N diff --git a/162300/price/prices-20250301.csv b/162300/price/prices-20250301.csv index 6339f2abae61..c15e17ec5fc4 100644 --- a/162300/price/prices-20250301.csv +++ b/162300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,145,2,5.78,14683259759,5346091,836.50,2470,2910,2460,3260,1760,2510,2746.65,0.60,0,16557,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1101,17.13,1.53,12,12.89,155.00,1740.00,4280,20240514,-37.97,2005,20241210,32.42,2910,-8.76,20250307,2255,17.74,20250203,4280,-37.97,20240514,2005,32.42,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,150839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,140,2,5.58,14522096874,5285263,826.98,2470,2910,2460,3260,1760,2510,2747.66,0.60,0,22341,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1099,17.10,1.52,12,12.74,155.00,1740.00,4280,20240514,-38.08,2005,20241210,32.17,2910,-8.93,20250307,2255,17.52,20250203,4280,-38.08,20240514,2005,32.17,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,110,2,4.38,14217686764,5169166,808.81,2470,2910,2460,3260,1760,2510,2750.48,0.60,0,27560,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1087,16.90,1.51,12,12.46,155.00,1740.00,4280,20240514,-38.79,2005,20241210,30.67,2910,-9.97,20250307,2255,16.19,20250203,4280,-38.79,20240514,2005,30.67,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,130838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,160,2,6.37,13361062790,4841845,757.60,2470,2910,2460,3260,1760,2510,2759.50,0.60,0,-63169,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1107,17.23,1.53,12,11.68,155.00,1740.00,4280,20240514,-37.62,2005,20241210,33.17,2910,-8.25,20250307,2255,18.40,20250203,4280,-37.62,20240514,2005,33.17,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,120838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2655,145,2,5.78,12442586785,4496957,703.63,2470,2910,2460,3260,1760,2510,2766.89,0.60,0,-102859,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1101,17.13,1.53,12,10.84,155.00,1740.00,4280,20240514,-37.97,2005,20241210,32.42,2910,-8.76,20250307,2255,17.74,20250203,4280,-37.97,20240514,2005,32.42,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,100,2,3.98,1015491255,395847,61.94,2470,2635,2460,3260,1760,2510,2565.36,0.60,0,-40564,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1082,16.84,1.50,12,0.95,155.00,1740.00,4280,20240514,-39.02,2005,20241210,30.17,2880,-9.38,20250305,2255,15.74,20250203,4280,-39.02,20240514,2005,30.17,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-5,5,-0.20,172460580,68950,10.79,2470,2530,2460,3260,1760,2510,2501.24,0.60,0,5435,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1039,16.16,1.44,12,0.17,155.00,1740.00,4280,20240514,-41.47,2005,20241210,24.94,2880,-13.02,20250305,2255,11.09,20250203,4280,-41.47,20240514,2005,24.94,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N +20250307,090840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-10,5,-0.40,79352940,31887,4.99,2470,2525,2460,3260,1760,2510,2488.57,0.60,0,4283,2643,2576,2533,2466,2423,2555,2445,41,750,100,1650,5,1,41471382,1037,16.13,1.44,12,0.08,155.00,1740.00,4280,20240514,-41.59,2005,20241210,24.69,2880,-13.19,20250305,2255,10.86,20250203,4280,-41.59,20240514,2005,24.69,20241210,1.67,N,162300,100,41 억,,248313,N,N,0,N,00,N 20250306,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-75,5,-2.90,1607681109,633657,13.42,2595,2600,2490,3360,1810,2585,2537.38,0.36,0,98106,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1041,16.19,1.44,12,1.53,155.00,1740.00,4280,20240514,-41.36,2005,20241210,25.19,2880,-12.85,20250305,2255,11.31,20250203,4280,-41.36,20240514,2005,25.19,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N 20250306,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-80,5,-3.09,1531655164,603336,12.78,2595,2600,2490,3360,1810,2585,2538.57,0.36,0,96935,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1039,16.16,1.44,12,1.45,155.00,1740.00,4280,20240514,-41.47,2005,20241210,24.94,2880,-13.02,20250305,2255,11.09,20250203,4280,-41.47,20240514,2005,24.94,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N 20250306,140830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-65,5,-2.51,1337790384,525911,11.14,2595,2600,2515,3360,1810,2585,2543.68,0.36,0,108468,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1045,16.26,1.45,12,1.27,155.00,1740.00,4280,20240514,-41.12,2005,20241210,25.69,2880,-12.50,20250305,2255,11.75,20250203,4280,-41.12,20240514,2005,25.69,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N diff --git a/163280/price/prices-20250301.csv b/163280/price/prices-20250301.csv index 6b018b62d1ab..08236f48f472 100644 --- a/163280/price/prices-20250301.csv +++ b/163280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15810,2150,2,15.74,79746806155,5346769,1295.87,13490,15890,13340,17750,9570,13660,14911.07,0.80,0,2544,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1292,-5.40,3.13,12,65.41,-2929.00,5048.00,19420,20241108,-18.59,8670,20241209,82.35,16140,-2.04,20250113,12020,31.53,20250124,19420,-18.59,20241108,8670,82.35,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15160,1500,2,10.98,69127306175,4660839,1129.63,13490,15890,13340,17750,9570,13660,14831.54,0.80,0,-16807,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1239,-5.18,3.00,12,57.01,-2929.00,5048.00,19420,20241108,-21.94,8670,20241209,74.86,16140,-6.07,20250113,12020,26.12,20250124,19420,-21.94,20241108,8670,74.86,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13640,-20,5,-0.15,25083787330,1731574,419.67,13490,15400,13340,17750,9570,13660,14486.17,0.80,0,-35296,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1115,-4.66,2.70,12,21.18,-2929.00,5048.00,19420,20241108,-29.76,8670,20241209,57.32,16140,-15.49,20250113,12020,13.48,20250124,19420,-29.76,20241108,8670,57.32,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,130838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14100,440,2,3.22,2321261650,165968,40.22,13490,14380,13340,17750,9570,13660,13986.40,0.80,0,26742,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1153,-4.81,2.79,12,2.03,-2929.00,5048.00,19420,20241108,-27.39,8670,20241209,62.63,16140,-12.64,20250113,12020,17.30,20250124,19420,-27.39,20241108,8670,62.63,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14210,550,2,4.03,2040896145,146131,35.42,13490,14380,13340,17750,9570,13660,13966.42,0.80,0,20929,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1162,-4.85,2.81,12,1.79,-2929.00,5048.00,19420,20241108,-26.83,8670,20241209,63.90,16140,-11.96,20250113,12020,18.22,20250124,19420,-26.83,20241108,8670,63.90,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,110837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,430,2,3.15,1064936910,77255,18.72,13490,14110,13340,17750,9570,13660,13784.86,0.80,0,-1409,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1152,-4.81,2.79,12,0.95,-2929.00,5048.00,19420,20241108,-27.45,8670,20241209,62.51,16140,-12.70,20250113,12020,17.22,20250124,19420,-27.45,20241108,8670,62.51,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,100834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13440,-220,5,-1.61,297227185,21995,5.33,13490,13770,13340,17750,9570,13660,13512.72,0.80,0,-4168,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1099,-4.59,2.66,12,0.27,-2929.00,5048.00,19420,20241108,-30.79,8670,20241209,55.02,16140,-16.73,20250113,12020,11.81,20250124,19420,-30.79,20241108,8670,55.02,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N +20250307,090840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13580,-80,5,-0.59,71502155,5292,1.28,13490,13580,13410,17750,9570,13660,13508.48,0.80,0,1245,14740,14200,13650,13110,12560,14470,13380,8,4090,100,9560,10,1,8174789,1110,-4.64,2.69,12,0.06,-2929.00,5048.00,19420,20241108,-30.07,8670,20241209,56.63,16140,-15.86,20250113,12020,12.98,20250124,19420,-30.07,20241108,8670,56.63,20241209,3.21,N,163280,100,8 억,,65655,N,N,0,N,00,N 20250306,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13660,440,2,3.33,5655501395,410341,733.11,13100,14190,13100,17180,9260,13220,13782.59,0.62,0,16022,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1117,-4.66,2.71,12,5.02,-2929.00,5048.00,19420,20241108,-29.66,8670,20241209,57.55,16140,-15.37,20250113,12020,13.64,20250124,19420,-29.66,20241108,8670,57.55,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N 20250306,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,430,2,3.25,5573489875,404332,722.37,13100,14190,13100,17180,9260,13220,13784.44,0.62,0,14203,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1116,-4.66,2.70,12,4.95,-2929.00,5048.00,19420,20241108,-29.71,8670,20241209,57.44,16140,-15.43,20250113,12020,13.56,20250124,19420,-29.71,20241108,8670,57.44,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N 20250306,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13810,590,2,4.46,5371673005,389617,696.08,13100,14190,13100,17180,9260,13220,13787.06,0.62,0,11799,13833,13526,13003,12696,12173,13680,12850,8,3960,100,9250,10,1,8174789,1129,-4.71,2.74,12,4.77,-2929.00,5048.00,19420,20241108,-28.89,8670,20241209,59.28,16140,-14.44,20250113,12020,14.89,20250124,19420,-28.89,20241108,8670,59.28,20241209,3.21,N,163280,100,8 억,,50538,N,N,0,N,00,N diff --git a/163560/price/prices-20250301.csv b/163560/price/prices-20250301.csv index 08aa7e8e034b..1c93401f563d 100644 --- a/163560/price/prices-20250301.csv +++ b/163560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7640,-150,5,-1.93,392951870,50911,89.09,7710,7830,7600,10120,5460,7790,7718.79,2.91,0,-1320,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1062,11.09,0.48,12,0.37,689.00,15848.00,11180,20240228,-31.66,6070,20241209,25.86,8410,-9.16,20250213,6720,13.69,20250102,10600,-27.92,20240315,6070,25.86,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,150840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7610,-180,5,-2.31,359784595,46558,81.47,7710,7830,7610,10120,5460,7790,7727.66,2.91,0,-2010,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1058,11.04,0.48,12,0.33,689.00,15848.00,11180,20240228,-31.93,6070,20241209,25.37,8410,-9.51,20250213,6720,13.24,20250102,10600,-28.21,20240315,6070,25.37,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,140837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7680,-110,5,-1.41,281370895,36301,63.52,7710,7830,7670,10120,5460,7790,7751.05,2.91,0,-799,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1068,11.15,0.48,12,0.26,689.00,15848.00,11180,20240228,-31.31,6070,20241209,26.52,8410,-8.68,20250213,6720,14.29,20250102,10600,-27.55,20240315,6070,26.52,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,130839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7760,-30,5,-0.39,244076435,31466,55.06,7710,7830,7670,10120,5460,7790,7756.83,2.91,0,2893,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1079,11.26,0.49,12,0.23,689.00,15848.00,11180,20240228,-30.59,6070,20241209,27.84,8410,-7.73,20250213,6720,15.48,20250102,10600,-26.79,20240315,6070,27.84,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,120838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,-70,5,-0.90,216162575,27853,48.74,7710,7830,7670,10120,5460,7790,7760.84,2.91,0,2592,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1073,11.20,0.49,12,0.20,689.00,15848.00,11180,20240228,-30.95,6070,20241209,27.18,8410,-8.20,20250213,6720,14.88,20250102,10600,-27.17,20240315,6070,27.18,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,110837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7820,30,2,0.39,187386735,24145,42.25,7710,7830,7670,10120,5460,7790,7760.89,2.91,0,3195,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1087,11.35,0.49,12,0.17,689.00,15848.00,11180,20240228,-30.05,6070,20241209,28.83,8410,-7.02,20250213,6720,16.37,20250102,10600,-26.23,20240315,6070,28.83,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,100834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7730,-60,5,-0.77,111571845,14385,25.17,7710,7830,7670,10120,5460,7790,7756.12,2.91,0,-466,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1074,11.22,0.49,12,0.10,689.00,15848.00,11180,20240228,-30.86,6070,20241209,27.35,8410,-8.09,20250213,6720,15.03,20250102,10600,-27.08,20240315,6070,27.35,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N +20250307,090840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7780,-10,5,-0.13,55177820,7150,12.51,7710,7790,7670,10120,5460,7790,7717.18,2.91,0,4085,7970,7880,7830,7740,7690,7855,7715,70,2330,500,4980,10,1,13900000,1081,11.29,0.49,12,0.05,689.00,15848.00,11180,20240228,-30.41,6070,20241209,28.17,8410,-7.49,20250213,6720,15.77,20250102,10600,-26.60,20240315,6070,28.17,20241209,2.26,N,163560,500,69 억,,405089,N,N,3,N,00,N 20250306,160833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-180,5,-2.26,442953660,56591,49.92,7910,7920,7780,10360,5580,7970,7827.28,3.01,0,-13350,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1083,11.31,0.49,12,0.41,689.00,15848.00,11180,20240228,-30.32,6070,20241209,28.34,8410,-7.37,20250213,6720,15.92,20250102,10600,-26.51,20240315,6070,28.34,20241209,2.44,N,163560,500,69 억,,418474,N,N,3,N,00,N 20250306,150832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7810,-160,5,-2.01,424188950,54182,47.80,7910,7920,7780,10360,5580,7970,7828.96,3.01,0,-13105,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1086,11.34,0.49,12,0.39,689.00,15848.00,11180,20240228,-30.14,6070,20241209,28.67,8410,-7.13,20250213,6720,16.22,20250102,10600,-26.32,20240315,6070,28.67,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N 20250306,140831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7860,-110,5,-1.38,402841410,51458,45.39,7910,7920,7780,10360,5580,7970,7828.55,3.01,0,-11202,8243,8106,7843,7706,7443,8175,7775,70,2390,500,5100,10,1,13900000,1093,11.41,0.50,12,0.37,689.00,15848.00,11180,20240228,-29.70,6070,20241209,29.49,8410,-6.54,20250213,6720,16.96,20250102,10600,-25.85,20240315,6070,29.49,20241209,2.44,N,163560,500,69 억,,418474,N,N,6,N,00,N diff --git a/163730/price/prices-20250301.csv b/163730/price/prices-20250301.csv index c6e390798a0d..4f8045ddb2fe 100644 --- a/163730/price/prices-20250301.csv +++ b/163730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-150,5,-1.69,2021903835,225948,76.83,8780,9300,8700,11570,6230,8900,8948.56,1.24,0,415,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,819,18.34,1.62,12,2.41,477.00,5403.00,13940,20241030,-37.23,5840,20240805,49.83,10250,-14.63,20250226,8010,9.24,20250203,13940,-37.23,20241030,5840,49.83,20240805,7.29,N,163730,500,46 억,,116531,N,N,63,N,00,N +20250307,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-180,5,-2.02,1941307855,216744,73.70,8780,9300,8700,11570,6230,8900,8956.69,1.24,0,11,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,817,18.28,1.61,12,2.31,477.00,5403.00,13940,20241030,-37.45,5840,20240805,49.32,10250,-14.93,20250226,8010,8.86,20250203,13940,-37.45,20241030,5840,49.32,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,-90,5,-1.01,1599904600,177765,60.45,8780,9300,8770,11570,6230,8900,9000.11,1.24,0,-6582,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,825,18.47,1.63,12,1.90,477.00,5403.00,13940,20241030,-36.80,5840,20240805,50.86,10250,-14.05,20250226,8010,9.99,20250203,13940,-36.80,20241030,5840,50.86,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,130839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,10,2,0.11,1470916750,163232,55.51,8780,9300,8770,11570,6230,8900,9011.20,1.24,0,-4053,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,834,18.68,1.65,12,1.74,477.00,5403.00,13940,20241030,-36.08,5840,20240805,52.57,10250,-13.07,20250226,8010,11.24,20250203,13940,-36.08,20241030,5840,52.57,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,120839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,0,3,0.00,1387265530,153826,52.31,8780,9300,8770,11570,6230,8900,9018.41,1.24,0,-2946,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,834,18.66,1.65,12,1.64,477.00,5403.00,13940,20241030,-36.15,5840,20240805,52.40,10250,-13.17,20250226,8010,11.11,20250203,13940,-36.15,20241030,5840,52.40,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,10,2,0.11,1161510120,128459,43.68,8780,9300,8770,11570,6230,8900,9041.87,1.24,0,8261,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,834,18.68,1.65,12,1.37,477.00,5403.00,13940,20241030,-36.08,5840,20240805,52.57,10250,-13.07,20250226,8010,11.24,20250203,13940,-36.08,20241030,5840,52.57,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,160,2,1.80,954473800,105421,35.85,8780,9300,8770,11570,6230,8900,9053.92,1.24,0,11163,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,849,18.99,1.68,12,1.13,477.00,5403.00,13940,20241030,-35.01,5840,20240805,55.14,10250,-11.61,20250226,8010,13.11,20250203,13940,-35.01,20241030,5840,55.14,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N +20250307,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,-80,5,-0.90,118309465,13417,4.56,8780,8970,8770,11570,6230,8900,8817.88,1.24,0,219,9520,9210,8880,8570,8240,9365,8725,47,2670,500,5690,10,1,9365608,826,18.49,1.63,12,0.14,477.00,5403.00,13940,20241030,-36.73,5840,20240805,51.03,10250,-13.95,20250226,8010,10.11,20250203,13940,-36.73,20241030,5840,51.03,20240805,7.29,N,163730,500,46 억,,116531,N,N,127,N,00,N 20250306,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,240,2,2.77,2581892630,290597,192.92,8700,9190,8550,11250,6070,8660,8884.76,1.51,0,-24366,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,834,18.66,1.65,12,3.10,477.00,5403.00,13940,20241030,-36.15,5840,20240805,52.40,10250,-13.17,20250226,8010,11.11,20250203,13940,-36.15,20241030,5840,52.40,20240805,7.57,N,163730,500,46 억,,141116,N,N,127,N,00,N 20250306,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,210,2,2.42,2463590080,277247,184.06,8700,9190,8550,11250,6070,8660,8885.90,1.51,0,-25572,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,831,18.60,1.64,12,2.96,477.00,5403.00,13940,20241030,-36.37,5840,20240805,51.88,10250,-13.46,20250226,8010,10.74,20250203,13940,-36.37,20241030,5840,51.88,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N 20250306,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,230,2,2.66,1999078375,225289,149.56,8700,9190,8550,11250,6070,8660,8873.40,1.51,0,-28689,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,833,18.64,1.65,12,2.41,477.00,5403.00,13940,20241030,-36.23,5840,20240805,52.23,10250,-13.27,20250226,8010,10.99,20250203,13940,-36.23,20241030,5840,52.23,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N diff --git a/166090/price/prices-20250301.csv b/166090/price/prices-20250301.csv index 7194eda3df52..767c4d54dc33 100644 --- a/166090/price/prices-20250301.csv +++ b/166090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160836,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,29500,3250,2,12.38,10701430625,383721,96.12,25700,29600,25550,34100,18400,26250,27888.23,20.56,0,739,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5834,17.04,1.44,12,1.94,1731.00,20443.00,69300,20240702,-57.43,21850,20241209,35.01,36550,-19.29,20250219,22350,31.99,20250102,69300,-57.43,20240702,21850,35.01,20241209,1.74,N,166090,500,98 억,,4067041,N,N,964,N,00,N +20250307,150840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,29300,3050,2,11.62,9358295150,337888,84.64,25700,29350,25550,34100,18400,26250,27696.46,20.56,0,-4144,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5795,16.93,1.43,12,1.71,1731.00,20443.00,69300,20240702,-57.72,21850,20241209,34.10,36550,-19.84,20250219,22350,31.10,20250102,69300,-57.72,20240702,21850,34.10,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N +20250307,140837,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,28500,2250,2,8.57,7312337375,266740,66.82,25700,28725,25550,34100,18400,26250,27413.75,20.56,0,-7757,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5637,16.46,1.39,12,1.35,1731.00,20443.00,69300,20240702,-58.87,21850,20241209,30.43,36550,-22.02,20250219,22350,27.52,20250102,69300,-58.87,20240702,21850,30.43,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N +20250307,130839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,28200,1950,2,7.43,5354694150,197591,49.50,25700,28250,25550,34100,18400,26250,27099.91,20.56,0,-8466,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5577,16.29,1.38,12,1.00,1731.00,20443.00,69300,20240702,-59.31,21850,20241209,29.06,36550,-22.85,20250219,22350,26.17,20250102,69300,-59.31,20240702,21850,29.06,20241209,1.74,N,166090,500,98 억,,4067041,Y,N,3989,N,00,N +20250307,120839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27400,1150,2,4.38,4643693250,171885,43.06,25700,27650,25550,34100,18400,26250,27016.30,20.56,0,-4393,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5419,15.83,1.34,12,0.87,1731.00,20443.00,69300,20240702,-60.46,21850,20241209,25.40,36550,-25.03,20250219,22350,22.60,20250102,69300,-60.46,20240702,21850,25.40,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N +20250307,110838,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27550,1300,2,4.95,3535082150,130986,32.81,25700,27650,25550,34100,18400,26250,26988.27,20.56,0,-12169,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5449,15.92,1.35,12,0.66,1731.00,20443.00,69300,20240702,-60.25,21850,20241209,26.09,36550,-24.62,20250219,22350,23.27,20250102,69300,-60.25,20240702,21850,26.09,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N +20250307,100835,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27250,1000,2,3.81,2919377100,108492,27.18,25700,27600,25550,34100,18400,26250,26908.72,20.56,0,-14282,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5389,15.74,1.33,12,0.55,1731.00,20443.00,69300,20240702,-60.68,21850,20241209,24.71,36550,-25.44,20250219,22350,21.92,20250102,69300,-60.68,20240702,21850,24.71,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N +20250307,090841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26200,-50,5,-0.19,566928050,21907,5.49,25700,26350,25550,34100,18400,26250,25878.77,20.56,0,-3371,29216,27732,26766,25282,24316,27250,24800,99,7850,500,19420,50,1,19777674,5182,15.14,1.28,12,0.11,1731.00,20443.00,69300,20240702,-62.19,21850,20241209,19.91,36550,-28.32,20250219,22350,17.23,20250102,69300,-62.19,20240702,21850,19.91,20241209,1.74,N,166090,500,98 억,,4067041,N,N,3989,N,00,N 20250306,160833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26250,-1650,5,-5.91,10547332250,397738,212.01,28250,28250,25800,36250,19550,27900,26518.45,20.25,0,60966,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5192,15.16,1.28,12,2.01,1731.00,20443.00,69300,20240702,-62.12,21850,20241209,20.14,36550,-28.18,20250219,22350,17.45,20250102,69300,-62.12,20240702,21850,20.14,20241209,1.71,N,166090,500,98 억,,4004206,N,N,3976,N,00,N 20250306,150832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25850,-2050,5,-7.35,9989409625,376305,200.59,28250,28250,25850,36250,19550,27900,26546.05,20.25,0,56427,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5113,14.93,1.26,12,1.90,1731.00,20443.00,69300,20240702,-62.70,21850,20241209,18.31,36550,-29.27,20250219,22350,15.66,20250102,69300,-62.70,20240702,21850,18.31,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N 20250306,140832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26250,-1650,5,-5.91,7916244325,296695,158.15,28250,28250,26100,36250,19550,27900,26681.42,20.25,0,32545,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5192,15.16,1.28,12,1.50,1731.00,20443.00,69300,20240702,-62.12,21850,20241209,20.14,36550,-28.18,20250219,22350,17.45,20250102,69300,-62.12,20240702,21850,20.14,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N diff --git a/166480/price/prices-20250301.csv b/166480/price/prices-20250301.csv index a702d1d6d048..29842c602198 100644 --- a/166480/price/prices-20250301.csv +++ b/166480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,-30,5,-0.82,245723921,67299,57.55,3700,3700,3615,4745,2555,3650,3651.23,0.59,0,-4131,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1190,-6.73,1.99,12,0.20,-538.00,1815.00,15610,20241022,-76.81,3075,20250210,17.72,4450,-18.65,20250108,3075,17.72,20250210,15610,-76.81,20241022,3075,17.72,20250210,1.08,N,166480,500,164 억,,195096,N,N,13,N,00,N +20250307,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-10,5,-0.27,235485841,64473,55.13,3700,3700,3615,4745,2555,3650,3652.47,0.59,0,-2861,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1196,-6.77,2.01,12,0.20,-538.00,1815.00,15610,20241022,-76.68,3075,20250210,18.37,4450,-18.20,20250108,3075,18.37,20250210,15610,-76.68,20241022,3075,18.37,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-15,5,-0.41,187502230,51268,43.84,3700,3700,3615,4745,2555,3650,3657.30,0.59,0,2948,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1195,-6.76,2.00,12,0.16,-538.00,1815.00,15610,20241022,-76.71,3075,20250210,18.21,4450,-18.31,20250108,3075,18.21,20250210,15610,-76.71,20241022,3075,18.21,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,130840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,25,2,0.68,126192630,34486,29.49,3700,3700,3615,4745,2555,3650,3659.24,0.59,0,-2358,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1208,-6.83,2.02,12,0.10,-538.00,1815.00,15610,20241022,-76.46,3075,20250210,19.51,4450,-17.42,20250108,3075,19.51,20250210,15610,-76.46,20241022,3075,19.51,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,25,2,0.68,110023380,30063,25.71,3700,3700,3615,4745,2555,3650,3659.76,0.59,0,-3815,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1208,-6.83,2.02,12,0.09,-538.00,1815.00,15610,20241022,-76.46,3075,20250210,19.51,4450,-17.42,20250108,3075,19.51,20250210,15610,-76.46,20241022,3075,19.51,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,0,3,0.00,95950440,26213,22.42,3700,3700,3615,4745,2555,3650,3660.41,0.59,0,-3348,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1200,-6.78,2.01,12,0.08,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,25,2,0.68,46216375,12621,10.79,3700,3700,3615,4745,2555,3650,3661.86,0.59,0,-4379,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1208,-6.83,2.02,12,0.04,-538.00,1815.00,15610,20241022,-76.46,3075,20250210,19.51,4450,-17.42,20250108,3075,19.51,20250210,15610,-76.46,20241022,3075,19.51,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N +20250307,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,0,3,0.00,21939520,6002,5.13,3700,3700,3630,4745,2555,3650,3655.37,0.59,0,-4598,3903,3776,3688,3561,3473,3732,3517,164,1095,500,2480,5,1,32870376,1200,-6.78,2.01,12,0.02,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.08,N,166480,500,164 억,,195096,N,N,84,N,00,N 20250306,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-60,5,-1.62,434122380,116822,68.87,3710,3815,3600,4820,2600,3710,3716.38,0.61,0,-6786,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1200,-6.78,2.01,12,0.36,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.09,N,166480,500,164 억,,201882,N,N,84,N,00,N 20250306,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,-55,5,-1.48,421214050,113292,66.78,3710,3815,3600,4820,2600,3710,3717.95,0.61,0,-5636,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1201,-6.79,2.01,12,0.34,-538.00,1815.00,15610,20241022,-76.59,3075,20250210,18.86,4450,-17.87,20250108,3075,18.86,20250210,15610,-76.59,20241022,3075,18.86,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N 20250306,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,-45,5,-1.21,399384476,107331,63.27,3710,3815,3600,4820,2600,3710,3721.05,0.61,0,-2332,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1205,-6.81,2.02,12,0.33,-538.00,1815.00,15610,20241022,-76.52,3075,20250210,19.19,4450,-17.64,20250108,3075,19.19,20250210,15610,-76.52,20241022,3075,19.19,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N diff --git a/168330/price/prices-20250301.csv b/168330/price/prices-20250301.csv index bcb7fa005db2..cb0aced1cf26 100644 --- a/168330/price/prices-20250301.csv +++ b/168330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,-5,5,-0.37,12172590,9121,178.98,1354,1354,1278,1755,945,1350,1334.57,0.64,0,112,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,427,-9.75,1.16,12,0.03,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1278,5.24,20250307,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,150841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,-5,5,-0.37,11217825,8409,165.01,1354,1354,1278,1755,945,1350,1334.03,0.64,0,132,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,427,-9.75,1.16,12,0.03,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1278,5.24,20250307,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,-5,5,-0.37,10672625,8003,157.04,1354,1354,1278,1755,945,1350,1333.58,0.64,0,120,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,427,-9.75,1.16,12,0.03,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1278,5.24,20250307,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,130840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,-8,5,-0.59,10394765,7796,152.98,1354,1354,1278,1755,945,1350,1333.35,0.64,0,271,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,426,-9.72,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.83,1262,20241114,6.34,1578,-14.96,20250113,1278,5.01,20250307,2845,-52.83,20240417,1262,6.34,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,120839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,-13,5,-0.96,9727344,7297,143.19,1354,1354,1278,1755,945,1350,1333.06,0.64,0,374,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,425,-9.69,1.15,12,0.02,-138.00,1164.00,2845,20240417,-53.01,1262,20241114,5.94,1578,-15.27,20250113,1278,4.62,20250307,2845,-53.01,20240417,1262,5.94,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,-5,5,-0.37,5548706,4171,81.85,1354,1354,1278,1755,945,1350,1330.31,0.64,0,71,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,427,-9.75,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1278,5.24,20250307,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,100835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,-5,5,-0.37,4854767,3654,71.70,1354,1354,1278,1755,945,1350,1328.62,0.64,0,71,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,427,-9.75,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.72,1262,20241114,6.58,1578,-14.77,20250113,1278,5.24,20250307,2845,-52.72,20240417,1262,6.58,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N +20250307,090842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-12,5,-0.89,4148281,3126,61.34,1354,1354,1278,1755,945,1350,1327.03,0.64,0,-9,1382,1365,1351,1334,1320,1359,1328,159,405,500,940,1,1,31754900,425,-9.70,1.15,12,0.01,-138.00,1164.00,2845,20240417,-52.97,1262,20241114,6.02,1578,-15.21,20250113,1278,4.69,20250307,2845,-52.97,20240417,1262,6.02,20241114,0.00,N,168330,500,158 억,,202558,N,N,0,N,00,N 20250306,160834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1350,15,2,1.12,6839150,5096,93.25,1363,1368,1337,1735,935,1335,1342.06,0.58,0,-291,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,429,-9.78,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.55,1262,20241114,6.97,1578,-14.45,20250113,1305,3.45,20250217,2845,-52.55,20240417,1262,6.97,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N 20250306,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,6837800,5095,93.23,1363,1368,1337,1735,935,1335,1342.06,0.58,0,-291,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N 20250306,140832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,6523438,4863,88.98,1363,1368,1337,1735,935,1335,1341.44,0.58,0,-293,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N diff --git a/168360/price/prices-20250301.csv b/168360/price/prices-20250301.csv index 9e0e152d20c2..5f4a9e0e87c5 100644 --- a/168360/price/prices-20250301.csv +++ b/168360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,330,2,2.88,7536965590,656036,109.37,10900,12100,10900,14870,8010,11440,11488.31,4.84,0,10229,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2506,35.24,7.73,12,3.08,334.00,1522.00,14500,20250227,-18.83,3070,20240910,283.39,14500,-18.83,20250227,5060,132.61,20250102,14500,-18.83,20250227,3070,283.39,20240910,8.99,N,168360,500,106 억,,1030311,N,N,2,N,00,N +20250307,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,300,2,2.62,7262713630,632647,105.47,10900,12100,10900,14870,8010,11440,11479.88,4.84,0,8718,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2499,35.15,7.71,12,2.97,334.00,1522.00,14500,20250227,-19.03,3070,20240910,282.41,14500,-19.03,20250227,5060,132.02,20250102,14500,-19.03,20250227,3070,282.41,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,340,2,2.97,4564701300,406092,67.70,10900,11900,10900,14870,8010,11440,11240.56,4.84,0,-5684,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2508,35.27,7.74,12,1.91,334.00,1522.00,14500,20250227,-18.76,3070,20240910,283.71,14500,-18.76,20250227,5060,132.81,20250102,14500,-18.76,20250227,3070,283.71,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,130840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-240,5,-2.10,2890544735,261113,43.53,10900,11280,10900,14870,8010,11440,11070.09,4.84,0,2060,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2384,33.53,7.36,12,1.23,334.00,1522.00,14500,20250227,-22.76,3070,20240910,264.82,14500,-22.76,20250227,5060,121.34,20250102,14500,-22.76,20250227,3070,264.82,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-460,5,-4.02,2602571515,235136,39.20,10900,11280,10900,14870,8010,11440,11068.37,4.84,0,-11395,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2337,32.87,7.21,12,1.10,334.00,1522.00,14500,20250227,-24.28,3070,20240910,257.65,14500,-24.28,20250227,5060,117.00,20250102,14500,-24.28,20250227,3070,257.65,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,110839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,-350,5,-3.06,1910632655,172278,28.72,10900,11280,10900,14870,8010,11440,11090.40,4.84,0,-2914,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2361,33.20,7.29,12,0.81,334.00,1522.00,14500,20250227,-23.52,3070,20240910,261.24,14500,-23.52,20250227,5060,119.17,20250102,14500,-23.52,20250227,3070,261.24,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-320,5,-2.80,1451598965,131013,21.84,10900,11280,10900,14870,8010,11440,11079.81,4.84,0,-2295,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2367,33.29,7.31,12,0.62,334.00,1522.00,14500,20250227,-23.31,3070,20240910,262.21,14500,-23.31,20250227,5060,119.76,20250102,14500,-23.31,20250227,3070,262.21,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N +20250307,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-340,5,-2.97,576759490,52419,8.74,10900,11190,10900,14870,8010,11440,11002.87,4.84,0,4597,12520,11980,11640,11100,10760,11810,10930,106,3430,500,8000,10,1,21288284,2363,33.23,7.29,12,0.25,334.00,1522.00,14500,20250227,-23.45,3070,20240910,261.56,14500,-23.45,20250227,5060,119.37,20250102,14500,-23.45,20250227,3070,261.56,20240910,8.99,N,168360,500,106 억,,1030311,N,N,0,N,00,N 20250306,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-10,5,-0.09,6816684250,575822,115.09,11580,12180,11300,14880,8020,11450,11839.18,4.92,0,-16070,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2435,34.25,7.52,12,2.70,334.00,1522.00,14500,20250227,-21.10,3070,20240910,272.64,14500,-21.10,20250227,5060,126.09,20250102,14500,-21.10,20250227,3070,272.64,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N 20250306,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,180,2,1.57,6397727340,539425,107.81,11580,12180,11300,14880,8020,11450,11860.27,4.92,0,-12265,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2476,34.82,7.64,12,2.53,334.00,1522.00,14500,20250227,-19.79,3070,20240910,278.83,14500,-19.79,20250227,5060,129.84,20250102,14500,-19.79,20250227,3070,278.83,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N 20250306,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,300,2,2.62,6088654540,513044,102.54,11580,12180,11300,14880,8020,11450,11867.70,4.92,0,-9497,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2501,35.18,7.72,12,2.41,334.00,1522.00,14500,20250227,-18.97,3070,20240910,282.74,14500,-18.97,20250227,5060,132.21,20250102,14500,-18.97,20250227,3070,282.74,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N diff --git a/168490/price/prices-20250301.csv b/168490/price/prices-20250301.csv index 256e5f268329..f8ed6243b02e 100644 --- a/168490/price/prices-20250301.csv +++ b/168490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160837,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,208817703,1986038,53.69,105,107,104,136,74,105,105.14,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,2.48,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,150841,57,100.00,KOSPI,, ,N,N,N,N, ,N,104,-1,5,-0.95,200567002,1907288,51.56,105,107,104,136,74,105,105.16,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,83,0.00,0.00,12,2.38,0.00,0.00,425,20240402,-75.53,101,20250227,2.97,178,-41.57,20250114,101,2.97,20250227,425,-75.53,20240402,101,2.97,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,140839,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,185015757,1758937,47.55,105,107,104,136,74,105,105.19,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,2.20,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,130840,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,172605817,1640390,44.35,105,107,104,136,74,105,105.22,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,2.05,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,120840,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,157890339,1499900,40.55,105,107,104,136,74,105,105.27,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.87,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,110839,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,115721848,1098304,29.69,105,107,104,136,74,105,105.36,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.37,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,100836,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,0,3,0.00,91899936,871704,23.57,105,107,105,136,74,105,105.43,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,84,0.00,0.00,12,1.09,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N +20250307,090842,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,1,2,0.95,41078488,388402,10.50,105,107,105,136,74,105,105.76,0.07,0,0,112,108,106,102,100,107,101,4001,31,0,60,1,1,80020000,85,0.00,0.00,12,0.49,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.16,N,168490,0,4001 억,,53445,N,N,0,N,00,N 20250306,160834,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,-2,5,-1.87,376029150,3547740,43.52,106,110,104,139,75,107,105.99,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,84,0.00,0.00,12,4.43,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250306,150833,57,100.00,KOSPI,, ,N,N,N,N, ,N,105,-2,5,-1.87,358316621,3379085,41.45,106,110,104,139,75,107,106.04,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,84,0.00,0.00,12,4.22,0.00,0.00,425,20240402,-75.29,101,20250227,3.96,178,-41.01,20250114,101,3.96,20250227,425,-75.29,20240402,101,3.96,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250306,140833,57,100.00,KOSPI,, ,N,N,N,N, ,N,106,-1,5,-0.93,341864388,3222945,39.54,106,110,104,139,75,107,106.07,0.00,0,0,113,109,107,103,101,110,104,4001,32,0,60,1,1,80020000,85,0.00,0.00,12,4.03,0.00,0.00,425,20240402,-75.06,101,20250227,4.95,178,-40.45,20250114,101,4.95,20250227,425,-75.06,20240402,101,4.95,20250227,0.00,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20250301.csv b/169330/price/prices-20250301.csv index edd0b25796c5..e6370890f186 100644 --- a/169330/price/prices-20250301.csv +++ b/169330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,11392215,5036,519.18,2295,2305,2200,2990,1610,2300,2262.16,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.03,77.00,1634.00,3140,20240223,-26.75,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,9963915,4415,455.15,2295,2305,2200,2990,1610,2300,2256.83,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.02,77.00,1634.00,3140,20240223,-26.75,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-15,5,-0.65,8309485,3695,380.93,2295,2305,2200,2990,1610,2300,2248.85,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,417,29.68,1.40,06,0.02,77.00,1634.00,3140,20240223,-27.23,1792,20241209,27.51,2315,-1.30,20250228,1970,15.99,20250114,3015,-24.21,20240312,1792,27.51,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,130841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-20,5,-0.87,8304920,3693,380.72,2295,2305,2200,2990,1610,2300,2248.83,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,416,29.61,1.40,06,0.02,77.00,1634.00,3140,20240223,-27.39,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,3015,-24.38,20240312,1792,27.23,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-50,5,-2.17,6517400,2909,299.90,2295,2305,2200,2990,1610,2300,2240.43,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,411,29.22,1.38,06,0.02,77.00,1634.00,3140,20240223,-28.34,1792,20241209,25.56,2315,-2.81,20250228,1970,14.21,20250114,3015,-25.37,20240312,1792,25.56,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,110839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,5754500,2572,265.15,2295,2305,2200,2990,1610,2300,2237.36,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.01,77.00,1634.00,3140,20240223,-26.75,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,100836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,96720,42,4.33,2295,2305,2290,2990,1610,2300,2302.86,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,421,29.94,1.41,06,0.00,77.00,1634.00,3140,20240223,-26.59,1792,20241209,28.63,2315,-0.43,20250228,1970,17.01,20250114,3015,-23.55,20240312,1792,28.63,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N +20250307,090842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,4590,2,0.21,2295,2295,2295,2990,1610,2300,2295.00,21.09,0,0,2316,2307,2296,2287,2276,2312,2292,91,690,500,1560,5,1,18256918,419,29.81,1.40,06,0.00,77.00,1634.00,3140,20240223,-26.91,1792,20241209,28.07,2315,-0.86,20250228,1970,16.50,20250114,3015,-23.88,20240312,1792,28.07,20241209,0.01,N,169330,500,91 억,,3850517,N,N,0,N,00,N 20250306,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,2219297,970,26.94,2290,2305,2285,2990,1610,2300,2287.94,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.01,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N 20250306,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,2207797,965,26.81,2290,2305,2285,2990,1610,2300,2287.87,21.09,0,2,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.74,1.40,06,0.01,77.00,1634.00,3155,20240222,-27.42,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,3015,-24.05,20240312,1792,27.79,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N 20250306,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,1978797,865,24.03,2290,2305,2285,2990,1610,2300,2287.63,21.09,0,2,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.74,1.40,06,0.00,77.00,1634.00,3155,20240222,-27.42,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,3015,-24.05,20240312,1792,27.79,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N diff --git a/169670/price/prices-20250301.csv b/169670/price/prices-20250301.csv index 7b9915043e32..4c303d6c4f02 100644 --- a/169670/price/prices-20250301.csv +++ b/169670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160838,57,100.00,KONEX,,,N,N,N,N, ,N,12140,430,2,3.67,76522660,6349,4348.63,12250,12250,11600,13460,9960,11710,12052.71,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,348,-1517.50,2.47,12,0.22,-8.00,4918.00,17750,20240314,-31.61,4700,20241114,158.30,13000,-6.62,20250224,8210,47.87,20250102,17750,-31.61,20240314,4700,158.30,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,150842,57,100.00,KONEX,,,N,N,N,N, ,N,12170,460,2,3.93,76085550,6313,4323.97,12250,12250,11600,13460,9960,11710,12052.20,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,349,-1521.25,2.47,12,0.22,-8.00,4918.00,17750,20240314,-31.44,4700,20241114,158.94,13000,-6.38,20250224,8210,48.23,20250102,17750,-31.44,20240314,4700,158.94,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,140839,57,100.00,KONEX,,,N,N,N,N, ,N,12230,520,2,4.44,70175140,5812,3980.82,12250,12250,11600,13460,9960,11710,12074.18,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,351,-1528.75,2.49,12,0.20,-8.00,4918.00,17750,20240314,-31.10,4700,20241114,160.21,13000,-5.92,20250224,8210,48.96,20250102,17750,-31.10,20240314,4700,160.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,130841,57,100.00,KONEX,,,N,N,N,N, ,N,12220,510,2,4.36,21381690,1812,1241.10,12250,12250,11600,13460,9960,11710,11800.05,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,351,-1527.50,2.48,12,0.06,-8.00,4918.00,17750,20240314,-31.15,4700,20241114,160.00,13000,-6.00,20250224,8210,48.84,20250102,17750,-31.15,20240314,4700,160.00,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,120841,57,100.00,KONEX,,,N,N,N,N, ,N,11830,120,2,1.02,3580460,305,208.90,12250,12250,11600,13460,9960,11710,11739.21,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,339,-1478.75,2.41,12,0.01,-8.00,4918.00,17750,20240314,-33.35,4700,20241114,151.70,13000,-9.00,20250224,8210,44.09,20250102,17750,-33.35,20240314,4700,151.70,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,110839,57,100.00,KONEX,,,N,N,N,N, ,N,12240,530,2,4.53,3556800,303,207.53,12250,12250,11600,13460,9960,11710,11738.61,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,351,-1530.00,2.49,12,0.01,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,13000,-5.85,20250224,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,100837,57,100.00,KONEX,,,N,N,N,N, ,N,12240,530,2,4.53,3556800,303,207.53,12250,12250,11600,13460,9960,11710,11738.61,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,351,-1530.00,2.49,12,0.01,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,13000,-5.85,20250224,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250307,090843,57,100.00,KONEX,,,N,N,N,N, ,N,12250,540,2,4.61,12250,1,0.68,12250,12250,12250,13460,9960,11710,12250.00,0.00,0,0,13070,12390,12010,11330,10950,12200,11140,18,1750,500,7020,10,1,2868401,351,-1531.25,2.49,12,0.00,-8.00,4918.00,17750,20240314,-30.99,4700,20241114,160.64,13000,-5.77,20250224,8210,49.21,20250102,17750,-30.99,20240314,4700,160.64,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250306,160835,57,100.00,KONEX,,,N,N,N,N, ,N,11710,-520,5,-4.25,1713430,146,2.13,12690,12690,11630,14060,10400,12230,11735.82,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,336,-1463.75,2.38,12,0.01,-8.00,4918.00,17750,20240314,-34.03,4700,20241114,149.15,13000,-9.92,20250224,8210,42.63,20250102,17750,-34.03,20240314,4700,149.15,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250306,150834,57,100.00,KONEX,,,N,N,N,N, ,N,11710,-520,5,-4.25,1487120,127,1.85,12690,12690,11630,14060,10400,12230,11709.61,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,336,-1463.75,2.38,12,0.00,-8.00,4918.00,17750,20240314,-34.03,4700,20241114,149.15,13000,-9.92,20250224,8210,42.63,20250102,17750,-34.03,20240314,4700,149.15,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250306,140833,57,100.00,KONEX,,,N,N,N,N, ,N,12310,80,2,0.65,1439200,123,1.80,12690,12690,11630,14060,10400,12230,11700.81,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,353,-1538.75,2.50,12,0.00,-8.00,4918.00,17750,20240314,-30.65,4700,20241114,161.91,13000,-5.31,20250224,8210,49.94,20250102,17750,-30.65,20240314,4700,161.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250301.csv b/170030/price/prices-20250301.csv index 91475bafc5c6..dfec51a92f30 100644 --- a/170030/price/prices-20250301.csv +++ b/170030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5680,-20,5,-0.35,992149685,172844,88.57,5770,5820,5670,7410,3990,5700,5740.44,1.94,0,-18647,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,871,6.64,0.60,12,1.13,855.00,9486.00,8110,20240227,-29.96,4410,20241210,28.80,6890,-17.56,20250224,4845,17.23,20250203,8090,-29.79,20240325,4410,28.80,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,150842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,0,3,0.00,949883145,165406,84.75,5770,5820,5670,7410,3990,5700,5742.86,1.94,0,-19746,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,874,6.67,0.60,12,1.08,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,140839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,0,3,0.00,814956510,141671,72.59,5770,5820,5680,7410,3990,5700,5752.63,1.94,0,-19290,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,874,6.67,0.60,12,0.92,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,130841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,60,2,1.05,670818170,116590,59.74,5770,5820,5680,7410,3990,5700,5753.87,1.94,0,-13534,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,884,6.74,0.61,12,0.76,855.00,9486.00,8110,20240227,-28.98,4410,20241210,30.61,6890,-16.40,20250224,4845,18.89,20250203,8090,-28.80,20240325,4410,30.61,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,120841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5730,30,2,0.53,557722000,96828,49.62,5770,5820,5700,7410,3990,5700,5760.22,1.94,0,-15490,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,879,6.70,0.60,12,0.63,855.00,9486.00,8110,20240227,-29.35,4410,20241210,29.93,6890,-16.84,20250224,4845,18.27,20250203,8090,-29.17,20240325,4410,29.93,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,110840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5750,50,2,0.88,472839430,82034,42.03,5770,5820,5700,7410,3990,5700,5764.31,1.94,0,-16041,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,882,6.73,0.61,12,0.53,855.00,9486.00,8110,20240227,-29.10,4410,20241210,30.39,6890,-16.55,20250224,4845,18.68,20250203,8090,-28.92,20240325,4410,30.39,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,100837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,60,2,1.05,399854695,69332,35.53,5770,5820,5700,7410,3990,5700,5767.71,1.94,0,-14437,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,884,6.74,0.61,12,0.45,855.00,9486.00,8110,20240227,-28.98,4410,20241210,30.61,6890,-16.40,20250224,4845,18.89,20250203,8090,-28.80,20240325,4410,30.61,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N +20250307,090843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,80,2,1.40,105574030,18369,9.41,5770,5780,5700,7410,3990,5700,5748.65,1.94,0,-9397,5973,5836,5753,5616,5533,5795,5575,77,1710,500,4210,10,1,15340000,887,6.76,0.61,12,0.12,855.00,9486.00,8110,20240227,-28.73,4410,20241210,31.07,6890,-16.11,20250224,4845,19.30,20250203,8090,-28.55,20240325,4410,31.07,20241210,3.67,N,170030,500,76 억,,297755,N,N,0,N,00,N 20250306,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,-50,5,-0.87,1104170735,191528,15.40,5850,5890,5670,7470,4030,5750,5765.36,1.89,0,4217,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,874,6.67,0.60,12,1.25,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N 20250306,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5680,-70,5,-1.22,1016026975,176043,14.16,5850,5890,5680,7470,4030,5750,5771.82,1.89,0,-1890,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,871,6.64,0.60,12,1.15,855.00,9486.00,8110,20240227,-29.96,4410,20241210,28.80,6890,-17.56,20250224,4845,17.23,20250203,8090,-29.79,20240325,4410,28.80,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N 20250306,140833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,-50,5,-0.87,912191645,157808,12.69,5850,5890,5700,7470,4030,5750,5780.94,1.89,0,-1110,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,874,6.67,0.60,12,1.03,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N diff --git a/170790/price/prices-20250301.csv b/170790/price/prices-20250301.csv index d9d3bec43674..f74353cce46c 100644 --- a/170790/price/prices-20250301.csv +++ b/170790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-30,5,-0.37,41328190,5186,96.43,8050,8050,7800,10470,5650,8060,7969.16,1.35,0,321,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,551,5.21,0.67,12,0.08,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-50,5,-0.62,38445440,4827,89.75,8050,8050,7800,10470,5650,8060,7964.67,1.35,0,468,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,549,5.19,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-50,5,-0.62,36993930,4645,86.37,8050,8050,7800,10470,5650,8060,7964.25,1.35,0,480,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,549,5.19,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-90,5,-1.12,36562130,4591,85.37,8050,8050,7800,10470,5650,8060,7963.87,1.35,0,485,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,546,5.17,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.57,7500,20250207,6.27,8970,-11.15,20250103,7500,6.27,20250207,15200,-47.57,20240507,7500,6.27,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-40,5,-0.50,20663280,2578,47.94,8050,8050,7990,10470,5650,8060,8015.24,1.35,0,329,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,550,5.20,0.67,12,0.04,1542.00,11948.00,15200,20240507,-47.24,7500,20250207,6.93,8970,-10.59,20250103,7500,6.93,20250207,15200,-47.24,20240507,7500,6.93,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-30,5,-0.37,16092780,2007,37.32,8050,8050,8000,10470,5650,8060,8018.33,1.35,0,330,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,551,5.21,0.67,12,0.03,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-30,5,-0.37,10900940,1359,25.27,8050,8050,8000,10470,5650,8060,8021.30,1.35,0,328,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,551,5.21,0.67,12,0.02,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N +20250307,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-50,5,-0.62,40210,5,0.09,8050,8050,8010,10470,5650,8060,8042.00,1.35,0,0,8136,8097,8031,7992,7926,8117,8012,34,2410,500,5640,10,1,6856330,549,5.19,0.67,12,0.00,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.59,N,170790,500,34 억,,92885,N,N,0,N,00,N 20250306,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,50,2,0.62,43137250,5378,55.73,8030,8070,7965,10410,5610,8010,8021.05,1.36,0,-59,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,553,5.23,0.67,12,0.08,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N 20250306,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,20,2,0.25,37112180,4627,47.95,8030,8070,7965,10410,5610,8010,8020.79,1.36,0,-55,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,551,5.21,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N 20250306,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,0,3,0.00,19176230,2394,24.81,8030,8070,7965,10410,5610,8010,8010.12,1.36,0,-27,8163,8086,7973,7896,7783,8125,7935,34,2400,500,5600,10,1,6856330,549,5.19,0.67,12,0.03,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.58,N,170790,500,34 억,,92944,N,N,0,N,00,N diff --git a/170900/price/prices-20250301.csv b/170900/price/prices-20250301.csv index f22bc367287a..1be3c88f06c8 100644 --- a/170900/price/prices-20250301.csv +++ b/170900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46800,-750,5,-1.58,1427037050,30413,130.63,47450,47500,46550,61800,33300,47550,46922.08,18.38,0,-15316,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4293,36.97,0.61,12,0.33,1266.00,76125.00,88000,20240307,-46.82,45550,20250304,2.74,61500,-23.90,20250108,45550,2.74,20250304,88000,-46.82,20240307,45550,2.74,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,8,N,00,N +20250307,150843,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46650,-900,5,-1.89,1292398100,27529,118.24,47450,47500,46550,61800,33300,47550,46946.79,18.38,0,-13866,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4279,36.85,0.61,12,0.30,1266.00,76125.00,88000,20240307,-46.99,45550,20250304,2.41,61500,-24.15,20250108,45550,2.41,20250304,88000,-46.99,20240307,45550,2.41,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,140840,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46700,-850,5,-1.79,1121170700,23861,102.49,47450,47500,46550,61800,33300,47550,46987.58,18.38,0,-12866,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4284,36.89,0.61,12,0.26,1266.00,76125.00,88000,20240307,-46.93,45550,20250304,2.52,61500,-24.07,20250108,45550,2.52,20250304,88000,-46.93,20240307,45550,2.52,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,130842,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46850,-700,5,-1.47,842161250,17901,76.89,47450,47500,46550,61800,33300,47550,47045.49,18.38,0,-8680,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4298,37.01,0.62,12,0.20,1266.00,76125.00,88000,20240307,-46.76,45550,20250304,2.85,61500,-23.82,20250108,45550,2.85,20250304,88000,-46.76,20240307,45550,2.85,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,120841,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46800,-750,5,-1.58,780921400,16594,71.27,47450,47500,46550,61800,33300,47550,47060.47,18.38,0,-7839,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4293,36.97,0.61,12,0.18,1266.00,76125.00,88000,20240307,-46.82,45550,20250304,2.74,61500,-23.90,20250108,45550,2.74,20250304,88000,-46.82,20240307,45550,2.74,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,110840,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,-250,5,-0.53,576645550,12245,52.59,47450,47500,46550,61800,33300,47550,47092.33,18.38,0,-4635,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4339,37.36,0.62,12,0.13,1266.00,76125.00,88000,20240307,-46.25,45550,20250304,3.84,61500,-23.09,20250108,45550,3.84,20250304,88000,-46.25,20240307,45550,3.84,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,100837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47150,-400,5,-0.84,354544900,7549,32.42,47450,47500,46550,61800,33300,47550,46965.81,18.38,0,-2948,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4325,37.24,0.62,12,0.08,1266.00,76125.00,88000,20240307,-46.42,45550,20250304,3.51,61500,-23.33,20250108,45550,3.51,20250304,88000,-46.42,20240307,45550,3.51,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N +20250307,090843,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47100,-450,5,-0.95,53064800,1126,4.84,47450,47500,47000,61800,33300,47550,47126.82,18.38,0,-703,48050,47800,47450,47200,46850,47925,47325,459,14250,5000,35180,50,1,9172975,4320,37.20,0.62,12,0.01,1266.00,76125.00,88000,20240307,-46.48,45550,20250304,3.40,61500,-23.41,20250108,45550,3.40,20250304,88000,-46.48,20240307,45550,3.40,20250304,0.83,N,170900,5000,458 억,,1685988,N,N,11,N,00,N 20250306,160836,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,300,2,0.63,1090784000,23017,70.85,47350,47700,47100,61400,33100,47250,47390.34,18.44,0,-4820,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4362,37.56,0.62,12,0.25,1266.00,76125.00,88000,20240307,-45.97,45550,20250304,4.39,61500,-22.68,20250108,45550,4.39,20250304,88000,-45.97,20240307,45550,4.39,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,11,N,00,N 20250306,150835,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,150,2,0.32,1005030050,21210,65.29,47350,47700,47100,61400,33100,47250,47384.73,18.44,0,-4852,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4348,37.44,0.62,12,0.23,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N 20250306,140834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,150,2,0.32,827651125,17484,53.82,47350,47600,47100,61400,33100,47250,47337.63,18.44,0,-5216,48450,47850,47400,46800,46350,48150,47100,459,14150,5000,34960,50,1,9172975,4348,37.44,0.62,12,0.19,1266.00,76125.00,88000,20240307,-46.14,45550,20250304,4.06,61500,-22.93,20250108,45550,4.06,20250304,88000,-46.14,20240307,45550,4.06,20250304,0.74,N,170900,5000,458 억,,1691366,N,N,15,N,00,N diff --git a/170920/price/prices-20250301.csv b/170920/price/prices-20250301.csv index 424119447d3c..d9000d71c2dd 100644 --- a/170920/price/prices-20250301.csv +++ b/170920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10490,450,2,4.48,9504680450,879062,948.50,11000,11300,10490,13050,7030,10040,10812.32,0.03,0,14315,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1041,-3.71,1.10,12,8.86,-2827.00,9531.00,20050,20240522,-47.68,7720,20241209,35.88,11300,-7.17,20250307,8600,21.98,20250102,20050,-47.68,20240522,7720,35.88,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10620,580,2,5.78,9353503310,864705,933.01,11000,11300,10500,13050,7030,10040,10816.99,0.03,0,14688,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1054,-3.76,1.11,12,8.71,-2827.00,9531.00,20050,20240522,-47.03,7720,20241209,37.56,11300,-6.02,20250307,8600,23.49,20250102,20050,-47.03,20240522,7720,37.56,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10610,570,2,5.68,9059893420,836927,903.04,11000,11300,10500,13050,7030,10040,10825.19,0.03,0,13870,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1053,-3.75,1.11,12,8.43,-2827.00,9531.00,20050,20240522,-47.08,7720,20241209,37.44,11300,-6.11,20250307,8600,23.37,20250102,20050,-47.08,20240522,7720,37.44,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10930,890,2,8.86,6500768165,601135,648.62,11000,11100,10510,13050,7030,10040,10814.16,0.03,0,-18527,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1085,-3.87,1.15,12,6.06,-2827.00,9531.00,20050,20240522,-45.49,7720,20241209,41.58,11250,-2.84,20250219,8600,27.09,20250102,20050,-45.49,20240522,7720,41.58,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,590,2,5.88,5772121985,533957,576.14,11000,11100,10510,13050,7030,10040,10810.09,0.03,0,-36850,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1055,-3.76,1.12,12,5.38,-2827.00,9531.00,20050,20240522,-46.98,7720,20241209,37.69,11250,-5.51,20250219,8600,23.60,20250102,20050,-46.98,20240522,7720,37.69,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10670,630,2,6.27,5540781195,512353,552.83,11000,11100,10510,13050,7030,10040,10814.38,0.03,0,-31245,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1059,-3.77,1.12,12,5.16,-2827.00,9531.00,20050,20240522,-46.78,7720,20241209,38.21,11250,-5.16,20250219,8600,24.07,20250102,20050,-46.78,20240522,7720,38.21,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10810,770,2,7.67,4470247940,411625,444.14,11000,11100,10610,13050,7030,10040,10860.00,0.03,0,-56040,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1073,-3.82,1.13,12,4.15,-2827.00,9531.00,20050,20240522,-46.08,7720,20241209,40.03,11250,-3.91,20250219,8600,25.70,20250102,20050,-46.08,20240522,7720,40.03,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N +20250307,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,710,2,7.07,2608272035,239066,257.95,11000,11100,10650,13050,7030,10040,10910.26,0.03,0,-43198,10646,10342,10146,9842,9646,10245,9745,50,3010,500,6820,10,1,9927212,1067,-3.80,1.13,12,2.41,-2827.00,9531.00,20050,20240522,-46.38,7720,20241209,39.25,11250,-4.44,20250219,8600,25.00,20250102,20050,-46.38,20240522,7720,39.25,20241209,1.71,N,170920,500,49 억,,2605,N,N,0,N,00,N 20250306,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-160,5,-1.57,257777200,25524,91.27,10300,10450,9950,13260,7140,10200,10098.64,0.05,0,-6315,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,984,-3.55,1.05,12,0.26,-2827.00,9531.00,20050,20240522,-49.93,7720,20241209,30.05,11250,-10.76,20250219,8600,16.74,20250102,20050,-49.93,20240522,7720,30.05,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N 20250306,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,-110,5,-1.08,233403520,23093,82.58,10300,10450,9950,13260,7140,10200,10106.30,0.05,0,-5668,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,989,-3.57,1.06,12,0.24,-2827.00,9531.00,20050,20240522,-49.68,7720,20241209,30.70,11250,-10.31,20250219,8600,17.33,20250102,20050,-49.68,20240522,7720,30.70,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N 20250306,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,-140,5,-1.37,178700220,17633,63.06,10300,10450,10000,13260,7140,10200,10133.67,0.05,0,-3394,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,986,-3.56,1.06,12,0.18,-2827.00,9531.00,20050,20240522,-49.83,7720,20241209,30.31,11250,-10.58,20250219,8600,16.98,20250102,20050,-49.83,20240522,7720,30.31,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N diff --git a/171010/price/prices-20250301.csv b/171010/price/prices-20250301.csv index 88de68cb8bb6..a9b68c26aab8 100644 --- a/171010/price/prices-20250301.csv +++ b/171010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-150,5,-3.39,1046615303,237825,46.15,4385,4555,4265,5750,3100,4425,4400.80,0.82,0,-8543,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,611,-21.06,1.25,12,1.66,-203.00,3421.00,7430,20240412,-42.46,2525,20241209,69.31,6310,-32.25,20250207,2875,48.70,20250102,7430,-42.46,20240412,2525,69.31,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-105,5,-2.37,997516098,226349,43.92,4385,4555,4265,5750,3100,4425,4406.97,0.82,0,-13121,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,618,-21.28,1.26,12,1.58,-203.00,3421.00,7430,20240412,-41.86,2525,20241209,71.09,6310,-31.54,20250207,2875,50.26,20250102,7430,-41.86,20240412,2525,71.09,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-115,5,-2.60,927753263,210068,40.76,4385,4555,4285,5750,3100,4425,4416.44,0.82,0,-13729,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,616,-21.23,1.26,12,1.47,-203.00,3421.00,7430,20240412,-41.99,2525,20241209,70.69,6310,-31.70,20250207,2875,49.91,20250102,7430,-41.99,20240412,2525,70.69,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-95,5,-2.15,883178603,199727,38.75,4385,4555,4285,5750,3100,4425,4421.93,0.82,0,-7884,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,619,-21.33,1.27,12,1.40,-203.00,3421.00,7430,20240412,-41.72,2525,20241209,71.49,6310,-31.38,20250207,2875,50.61,20250102,7430,-41.72,20240412,2525,71.49,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,-110,5,-2.49,858165458,193922,37.63,4385,4555,4285,5750,3100,4425,4425.31,0.82,0,-10285,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,617,-21.26,1.26,12,1.36,-203.00,3421.00,7430,20240412,-41.92,2525,20241209,70.89,6310,-31.62,20250207,2875,50.09,20250102,7430,-41.92,20240412,2525,70.89,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,0,3,0.00,713914513,160642,31.17,4385,4555,4310,5750,3100,4425,4444.15,0.82,0,-3503,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,633,-21.80,1.29,12,1.12,-203.00,3421.00,7430,20240412,-40.44,2525,20241209,75.25,6310,-29.87,20250207,2875,53.91,20250102,7430,-40.44,20240412,2525,75.25,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,25,2,0.56,610470348,137407,26.66,4385,4555,4310,5750,3100,4425,4442.81,0.82,0,-683,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,636,-21.92,1.30,12,0.96,-203.00,3421.00,7430,20240412,-40.11,2525,20241209,76.24,6310,-29.48,20250207,2875,54.78,20250102,7430,-40.11,20240412,2525,76.24,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N +20250307,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,40,2,0.90,282743615,63208,12.26,4385,4555,4310,5750,3100,4425,4473.32,0.82,0,4920,4808,4616,4433,4241,4058,4525,4150,71,1325,500,2830,5,1,14298752,638,-22.00,1.31,12,0.44,-203.00,3421.00,7430,20240412,-39.91,2525,20241209,76.83,6310,-29.24,20250207,2875,55.30,20250102,7430,-39.91,20240412,2525,76.83,20241209,3.52,N,171010,500,71 억,,117699,N,N,0,N,00,N 20250306,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,2200015766,496768,376.27,4530,4625,4250,5780,3115,4450,4428.66,1.27,0,-64558,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,633,-21.80,1.29,12,3.47,-203.00,3421.00,7430,20240412,-40.44,2525,20241209,75.25,6310,-29.87,20250207,2875,53.91,20250102,7430,-40.44,20240412,2525,75.25,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N 20250306,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,15,2,0.34,2046589141,462256,350.13,4530,4625,4250,5780,3115,4450,4427.39,1.27,0,-61368,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,638,-22.00,1.31,12,3.23,-203.00,3421.00,7430,20240412,-39.91,2525,20241209,76.83,6310,-29.24,20250207,2875,55.30,20250102,7430,-39.91,20240412,2525,76.83,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N 20250306,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-175,5,-3.93,753455383,174228,131.97,4530,4560,4250,5780,3115,4450,4324.52,1.27,0,-17576,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,611,-21.06,1.25,12,1.22,-203.00,3421.00,7430,20240412,-42.46,2525,20241209,69.31,6310,-32.25,20250207,2875,48.70,20250102,7430,-42.46,20240412,2525,69.31,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N diff --git a/171090/price/prices-20250301.csv b/171090/price/prices-20250301.csv index d09dab986cc1..acf16e78f923 100644 --- a/171090/price/prices-20250301.csv +++ b/171090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42550,-500,5,-1.16,1290925525,30261,48.03,42550,43200,42150,55900,30150,43050,42659.93,1.76,0,-9126,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4058,-43.11,5.26,12,0.32,-987.00,8089.00,75500,20240613,-43.64,23900,20240227,78.03,52600,-19.11,20250121,41700,2.04,20250102,75500,-43.64,20240613,27150,56.72,20240307,1.75,N,171090,500,47 억,,167689,N,N,47,N,00,N +20250307,150844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-450,5,-1.05,1209498875,28349,45.00,42550,43200,42150,55900,30150,43050,42664.59,1.76,0,-8321,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4063,-43.16,5.27,12,0.30,-987.00,8089.00,75500,20240613,-43.58,23900,20240227,78.24,52600,-19.01,20250121,41700,2.16,20250102,75500,-43.58,20240613,27150,56.91,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,140841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42750,-300,5,-0.70,946455875,22186,35.21,42550,43200,42150,55900,30150,43050,42660.03,1.76,0,-6475,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4077,-43.31,5.28,12,0.23,-987.00,8089.00,75500,20240613,-43.38,23900,20240227,78.87,52600,-18.73,20250121,41700,2.52,20250102,75500,-43.38,20240613,27150,57.46,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,130842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43150,100,2,0.23,799579075,18766,29.79,42550,43150,42150,55900,30150,43050,42607.84,1.76,0,-4456,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4115,-43.72,5.33,12,0.20,-987.00,8089.00,75500,20240613,-42.85,23900,20240227,80.54,52600,-17.97,20250121,41700,3.48,20250102,75500,-42.85,20240613,27150,58.93,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,120842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42650,-400,5,-0.93,736787275,17302,27.46,42550,43000,42150,55900,30150,43050,42583.91,1.76,0,-4280,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4068,-43.21,5.27,12,0.18,-987.00,8089.00,75500,20240613,-43.51,23900,20240227,78.45,52600,-18.92,20250121,41700,2.28,20250102,75500,-43.51,20240613,27150,57.09,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,110841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42700,-350,5,-0.81,665770775,15638,24.82,42550,43000,42150,55900,30150,43050,42573.88,1.76,0,-3646,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4072,-43.26,5.28,12,0.16,-987.00,8089.00,75500,20240613,-43.44,23900,20240227,78.66,52600,-18.82,20250121,41700,2.40,20250102,75500,-43.44,20240613,27150,57.27,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,100838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42800,-250,5,-0.58,517176075,12164,19.31,42550,43000,42150,55900,30150,43050,42516.90,1.76,0,-2394,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4082,-43.36,5.29,12,0.13,-987.00,8089.00,75500,20240613,-43.31,23900,20240227,79.08,52600,-18.63,20250121,41700,2.64,20250102,75500,-43.31,20240613,27150,57.64,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N +20250307,090844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42350,-700,5,-1.63,147977600,3497,5.55,42550,43000,42150,55900,30150,43050,42315.37,1.76,0,381,46350,44700,43600,41950,40850,44150,41400,48,12850,500,30130,50,1,9537005,4039,-42.91,5.24,12,0.04,-987.00,8089.00,75500,20240613,-43.91,23900,20240227,77.20,52600,-19.49,20250121,41700,1.56,20250102,75500,-43.91,20240613,27150,55.99,20240307,1.75,N,171090,500,47 억,,167689,N,N,79,N,00,N 20250306,160837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43050,-1400,5,-3.15,2707918825,62620,152.19,44650,45250,42500,57700,31150,44450,43243.74,1.95,0,-18387,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4106,-43.62,5.32,12,0.66,-987.00,8089.00,75500,20240613,-42.98,23700,20240222,81.65,52600,-18.16,20250121,41700,3.24,20250102,75500,-42.98,20240613,26100,64.94,20240306,1.78,N,171090,500,47 억,,186368,N,N,74,N,00,N 20250306,150835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42950,-1500,5,-3.37,2496913725,57708,140.26,44650,45250,42500,57700,31150,44450,43268.07,1.95,0,-17464,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4096,-43.52,5.31,12,0.61,-987.00,8089.00,75500,20240613,-43.11,23700,20240222,81.22,52600,-18.35,20250121,41700,3.00,20250102,75500,-43.11,20240613,26100,64.56,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N 20250306,140835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42900,-1550,5,-3.49,2241574450,51770,125.82,44650,45250,42500,57700,31150,44450,43298.71,1.95,0,-15462,46483,45466,44733,43716,42983,45975,44225,48,13250,500,31110,50,1,9537005,4091,-43.47,5.30,12,0.54,-987.00,8089.00,75500,20240613,-43.18,23700,20240222,81.01,52600,-18.44,20250121,41700,2.88,20250102,75500,-43.18,20240613,26100,64.37,20240306,1.78,N,171090,500,47 억,,186368,N,N,23,N,00,N diff --git a/171120/price/prices-20250301.csv b/171120/price/prices-20250301.csv index dd9624d2fb64..e049b3dded2d 100644 --- a/171120/price/prices-20250301.csv +++ b/171120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-25,5,-1.04,162280304,67439,112.14,2410,2445,2375,3135,1695,2415,2406.33,1.26,0,4379,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,858,12.38,0.66,12,0.19,193.00,3604.00,3555,20240223,-32.77,1965,20240813,21.63,2560,-6.64,20250102,2250,6.22,20250214,3365,-28.97,20240314,1965,21.63,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-35,5,-1.45,157152723,65283,108.55,2410,2445,2375,3135,1695,2415,2407.25,1.26,0,5038,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,854,12.33,0.66,12,0.18,193.00,3604.00,3555,20240223,-33.05,1965,20240813,21.12,2560,-7.03,20250102,2250,5.78,20250214,3365,-29.27,20240314,1965,21.12,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,140841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-25,5,-1.04,142840608,59271,98.56,2410,2445,2375,3135,1695,2415,2409.96,1.26,0,5500,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,858,12.38,0.66,12,0.17,193.00,3604.00,3555,20240223,-32.77,1965,20240813,21.63,2560,-6.64,20250102,2250,6.22,20250214,3365,-28.97,20240314,1965,21.63,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,15,2,0.62,121720195,50454,83.89,2410,2445,2375,3135,1695,2415,2412.50,1.26,0,2822,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,872,12.59,0.67,12,0.14,193.00,3604.00,3555,20240223,-31.65,1965,20240813,23.66,2560,-5.08,20250102,2250,8.00,20250214,3365,-27.79,20240314,1965,23.66,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,5,2,0.21,82920585,34301,57.04,2410,2445,2375,3135,1695,2415,2417.44,1.26,0,-4964,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,869,12.54,0.67,12,0.10,193.00,3604.00,3555,20240223,-31.93,1965,20240813,23.16,2560,-5.47,20250102,2250,7.56,20250214,3365,-28.08,20240314,1965,23.16,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,5,2,0.21,55447175,22988,38.22,2410,2445,2375,3135,1695,2415,2412.01,1.26,0,-2018,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,869,12.54,0.67,12,0.06,193.00,3604.00,3555,20240223,-31.93,1965,20240813,23.16,2560,-5.47,20250102,2250,7.56,20250214,3365,-28.08,20240314,1965,23.16,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,10,2,0.41,18952300,7894,13.13,2410,2445,2375,3135,1695,2415,2400.85,1.26,0,-1036,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,871,12.56,0.67,12,0.02,193.00,3604.00,3555,20240223,-31.79,1965,20240813,23.41,2560,-5.27,20250102,2250,7.78,20250214,3365,-27.93,20240314,1965,23.41,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N +20250307,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-25,5,-1.04,8329775,3473,5.77,2410,2445,2375,3135,1695,2415,2398.44,1.26,0,-671,2441,2427,2401,2387,2361,2435,2395,184,720,500,1640,5,1,35901760,858,12.38,0.66,12,0.01,193.00,3604.00,3555,20240223,-32.77,1965,20240813,21.63,2560,-6.64,20250102,2250,6.22,20250214,3365,-28.97,20240314,1965,21.63,20240813,1.29,N,171120,500,184 억,,453911,N,N,0,N,00,N 20250306,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,20,2,0.84,143568281,59868,66.92,2395,2415,2375,3110,1680,2395,2398.05,1.26,0,187,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,867,12.51,0.67,12,0.17,193.00,3604.00,3640,20240222,-33.65,1965,20240813,22.90,2560,-5.66,20250102,2250,7.33,20250214,3365,-28.23,20240314,1965,22.90,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N 20250306,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,0,3,0.00,115851546,48349,54.05,2395,2415,2375,3110,1680,2395,2396.15,1.26,0,-2820,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,860,12.41,0.66,12,0.13,193.00,3604.00,3640,20240222,-34.20,1965,20240813,21.88,2560,-6.45,20250102,2250,6.44,20250214,3365,-28.83,20240314,1965,21.88,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N 20250306,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,5,2,0.21,111168207,46393,51.86,2395,2415,2375,3110,1680,2395,2396.23,1.26,0,-2747,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,862,12.44,0.67,12,0.13,193.00,3604.00,3640,20240222,-34.07,1965,20240813,22.14,2560,-6.25,20250102,2250,6.67,20250214,3365,-28.68,20240314,1965,22.14,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N diff --git a/172670/price/prices-20250301.csv b/172670/price/prices-20250301.csv index dc5eaf52d147..a45a5f8aa86c 100644 --- a/172670/price/prices-20250301.csv +++ b/172670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,-260,5,-2.28,3055083880,270213,62.59,11280,11750,11000,14800,7980,11390,11306.52,0.17,0,-15619,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,997,18.10,0.92,12,3.02,615.00,12063.00,25200,20240412,-55.83,5040,20241210,120.83,15570,-28.52,20250211,7010,58.77,20250131,25200,-55.83,20240412,5040,120.83,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,-300,5,-2.63,2964601610,262084,60.71,11280,11750,11000,14800,7980,11390,11311.65,0.17,0,-15815,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,994,18.03,0.92,12,2.92,615.00,12063.00,25200,20240412,-55.99,5040,20241210,120.04,15570,-28.77,20250211,7010,58.20,20250131,25200,-55.99,20240412,5040,120.04,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,-240,5,-2.11,2742259120,242113,56.08,11280,11750,11000,14800,7980,11390,11326.36,0.17,0,-13804,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,999,18.13,0.92,12,2.70,615.00,12063.00,25200,20240412,-55.75,5040,20241210,121.23,15570,-28.39,20250211,7010,59.06,20250131,25200,-55.75,20240412,5040,121.23,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,-290,5,-2.55,2224556355,196629,45.55,11280,11750,11000,14800,7980,11390,11313.47,0.17,0,-11397,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,995,18.05,0.92,12,2.19,615.00,12063.00,25200,20240412,-55.95,5040,20241210,120.24,15570,-28.71,20250211,7010,58.35,20250131,25200,-55.95,20240412,5040,120.24,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,120843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-320,5,-2.81,1949379225,171670,39.77,11280,11750,11010,14800,7980,11390,11355.39,0.17,0,-16969,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,992,18.00,0.92,12,1.92,615.00,12063.00,25200,20240412,-56.07,5040,20241210,119.64,15570,-28.90,20250211,7010,57.92,20250131,25200,-56.07,20240412,5040,119.64,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-100,5,-0.88,1673279065,146821,34.01,11280,11750,11020,14800,7980,11390,11396.73,0.17,0,-17245,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,1012,18.36,0.94,12,1.64,615.00,12063.00,25200,20240412,-55.20,5040,20241210,124.01,15570,-27.49,20250211,7010,61.06,20250131,25200,-55.20,20240412,5040,124.01,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,-50,5,-0.44,1436261635,125990,29.19,11280,11750,11020,14800,7980,11390,11399.81,0.17,0,-14823,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,1016,18.44,0.94,12,1.41,615.00,12063.00,25200,20240412,-55.00,5040,20241210,125.00,15570,-27.17,20250211,7010,61.77,20250131,25200,-55.00,20240412,5040,125.00,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N +20250307,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11110,-280,5,-2.46,179783980,16153,3.74,11280,11330,11020,14800,7980,11390,11130.07,0.17,0,5225,12536,11962,11626,11052,10716,11795,10885,45,3410,500,7060,10,1,8960259,995,18.07,0.92,12,0.18,615.00,12063.00,25200,20240412,-55.91,5040,20241210,120.44,15570,-28.64,20250211,7010,58.49,20250131,25200,-55.91,20240412,5040,120.44,20241210,4.50,N,172670,500,44 억,,14893,N,N,13,N,00,N 20250306,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-670,5,-5.56,5057866920,428814,22.98,12200,12200,11290,15670,8450,12060,11794.96,0.45,0,-26163,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1021,18.52,0.94,12,4.79,615.00,12063.00,25200,20240412,-54.80,5040,20241210,125.99,15570,-26.85,20250211,7010,62.48,20250131,25200,-54.80,20240412,5040,125.99,20241210,4.55,N,172670,500,44 억,,39970,N,N,13,N,00,N 20250306,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-700,5,-5.80,4864955575,411845,22.07,12200,12200,11290,15670,8450,12060,11811.99,0.45,0,-27263,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1018,18.47,0.94,12,4.60,615.00,12063.00,25200,20240412,-54.92,5040,20241210,125.40,15570,-27.04,20250211,7010,62.05,20250131,25200,-54.92,20240412,5040,125.40,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N 20250306,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11680,-380,5,-3.15,3915404880,329155,17.64,12200,12200,11620,15670,8450,12060,11894.83,0.45,0,-20840,14146,13102,11896,10852,9646,13625,11375,45,3610,500,7470,10,1,8960259,1047,18.99,0.97,12,3.67,615.00,12063.00,25200,20240412,-53.65,5040,20241210,131.75,15570,-24.98,20250211,7010,66.62,20250131,25200,-53.65,20240412,5040,131.75,20241210,4.55,N,172670,500,44 억,,39970,N,N,1,N,00,N diff --git a/173130/price/prices-20250301.csv b/173130/price/prices-20250301.csv index 92de5b80ac2d..136197ad9e9a 100644 --- a/173130/price/prices-20250301.csv +++ b/173130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-580,5,-6.34,4013657380,462760,251.71,9020,9210,8130,11890,6410,9150,8673.51,0.78,0,64808,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1118,10.70,2.43,12,3.55,801.00,3526.00,12220,20241210,-29.87,5770,20240909,48.53,10050,-14.73,20250224,8050,6.46,20250102,12220,-29.87,20241210,5770,48.53,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-650,5,-7.10,3723808090,428700,233.18,9020,9210,8130,11890,6410,9150,8686.28,0.78,0,60929,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1109,10.61,2.41,12,3.29,801.00,3526.00,12220,20241210,-30.44,5770,20240909,47.31,10050,-15.42,20250224,8050,5.59,20250102,12220,-30.44,20241210,5770,47.31,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,140841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-500,5,-5.46,1796846870,203257,110.56,9020,9210,8130,11890,6410,9150,8840.27,0.78,0,15086,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1129,10.80,2.45,12,1.56,801.00,3526.00,12220,20241210,-29.21,5770,20240909,49.91,10050,-13.93,20250224,8050,7.45,20250102,12220,-29.21,20241210,5770,49.91,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-110,5,-1.20,796302350,87919,47.82,9020,9210,8900,11890,6410,9150,9057.22,0.78,0,7121,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1179,11.29,2.56,12,0.67,801.00,3526.00,12220,20241210,-26.02,5770,20240909,56.67,10050,-10.05,20250224,8050,12.30,20250102,12220,-26.02,20241210,5770,56.67,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,-130,5,-1.42,741720420,81868,44.53,9020,9210,8900,11890,6410,9150,9059.95,0.78,0,6707,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1177,11.26,2.56,12,0.63,801.00,3526.00,12220,20241210,-26.19,5770,20240909,56.33,10050,-10.25,20250224,8050,12.05,20250102,12220,-26.19,20241210,5770,56.33,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-100,5,-1.09,619726150,68352,37.18,9020,9210,8900,11890,6410,9150,9066.68,0.78,0,7420,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1181,11.30,2.57,12,0.52,801.00,3526.00,12220,20241210,-25.94,5770,20240909,56.85,10050,-9.95,20250224,8050,12.42,20250102,12220,-25.94,20241210,5770,56.85,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,100839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-40,5,-0.44,340146680,37709,20.51,9020,9120,8900,11890,6410,9150,9020.30,0.78,0,4724,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1189,11.37,2.58,12,0.29,801.00,3526.00,12220,20241210,-25.45,5770,20240909,57.89,10050,-9.35,20250224,8050,13.17,20250102,12220,-25.45,20241210,5770,57.89,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N +20250307,090845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8940,-210,5,-2.30,109245430,12183,6.63,9020,9100,8940,11890,6410,9150,8967.01,0.78,0,-2478,9416,9282,9106,8972,8796,9195,8885,65,2740,500,6400,10,1,13046473,1166,11.16,2.54,12,0.09,801.00,3526.00,12220,20241210,-26.84,5770,20240909,54.94,10050,-11.04,20250224,8050,11.06,20250102,12220,-26.84,20241210,5770,54.94,20240909,7.37,N,173130,500,65 억,,101204,N,N,0,N,00,N 20250306,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-30,5,-0.33,1631686110,180535,112.88,9220,9240,8930,11930,6430,9180,9037.62,0.51,0,25381,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1194,11.42,2.60,12,1.38,801.00,3526.00,12220,20241210,-25.12,5770,20240909,58.58,10050,-8.96,20250224,8050,13.66,20250102,12220,-25.12,20241210,5770,58.58,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N 20250306,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,1566024920,173340,108.38,9220,9240,8930,11930,6430,9180,9034.41,0.51,0,23142,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1190,11.39,2.59,12,1.33,801.00,3526.00,12220,20241210,-25.37,5770,20240909,58.06,10050,-9.25,20250224,8050,13.29,20250102,12220,-25.37,20241210,5770,58.06,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N 20250306,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-40,5,-0.44,1262981940,140065,87.58,9220,9240,8930,11930,6430,9180,9017.11,0.51,0,14277,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1192,11.41,2.59,12,1.07,801.00,3526.00,12220,20241210,-25.20,5770,20240909,58.41,10050,-9.05,20250224,8050,13.54,20250102,12220,-25.20,20241210,5770,58.41,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N diff --git a/173940/price/prices-20250301.csv b/173940/price/prices-20250301.csv index 6d32856727b7..13ae42141ffd 100644 --- a/173940/price/prices-20250301.csv +++ b/173940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3065,-120,5,-3.77,21012410,6814,135.55,3190,3190,3000,4140,2230,3185,3083.71,0.43,0,755,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,472,-5.71,1.15,12,0.04,-537.00,2658.00,4920,20240327,-37.70,2695,20250103,13.73,3355,-8.64,20250210,2695,13.73,20250103,4920,-37.70,20240327,2695,13.73,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,150845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3085,-100,5,-3.14,17039170,5518,109.77,3190,3190,3000,4140,2230,3185,3087.92,0.43,0,930,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,475,-5.74,1.16,12,0.04,-537.00,2658.00,4920,20240327,-37.30,2695,20250103,14.47,3355,-8.05,20250210,2695,14.47,20250103,4920,-37.30,20240327,2695,14.47,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,140842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-95,5,-2.98,16974410,5497,109.35,3190,3190,3000,4140,2230,3185,3087.94,0.43,0,935,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,476,-5.75,1.16,12,0.04,-537.00,2658.00,4920,20240327,-37.20,2695,20250103,14.66,3355,-7.90,20250210,2695,14.66,20250103,4920,-37.20,20240327,2695,14.66,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,130843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,-105,5,-3.30,16866400,5462,108.65,3190,3190,3000,4140,2230,3185,3087.95,0.43,0,937,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,474,-5.74,1.16,12,0.04,-537.00,2658.00,4920,20240327,-37.40,2695,20250103,14.29,3355,-8.20,20250210,2695,14.29,20250103,4920,-37.40,20240327,2695,14.29,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,120843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,-105,5,-3.30,16832420,5451,108.43,3190,3190,3000,4140,2230,3185,3087.95,0.43,0,938,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,474,-5.74,1.16,12,0.04,-537.00,2658.00,4920,20240327,-37.40,2695,20250103,14.29,3355,-8.20,20250210,2695,14.29,20250103,4920,-37.40,20240327,2695,14.29,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-95,5,-2.98,16598340,5375,106.92,3190,3190,3000,4140,2230,3185,3088.06,0.43,0,996,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,476,-5.75,1.16,12,0.03,-537.00,2658.00,4920,20240327,-37.20,2695,20250103,14.66,3355,-7.90,20250210,2695,14.66,20250103,4920,-37.20,20240327,2695,14.66,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,100839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3095,-90,5,-2.83,16082450,5208,103.60,3190,3190,3000,4140,2230,3185,3088.03,0.43,0,986,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,476,-5.76,1.16,12,0.03,-537.00,2658.00,4920,20240327,-37.09,2695,20250103,14.84,3355,-7.75,20250210,2695,14.84,20250103,4920,-37.09,20240327,2695,14.84,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N +20250307,090845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,5,2,0.16,3190,1,0.02,3190,3190,3190,4140,2230,3185,3190.00,0.43,0,0,3308,3246,3208,3146,3108,3227,3127,77,955,500,2220,5,1,15392808,491,-5.94,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.16,2695,20250103,18.37,3355,-4.92,20250210,2695,18.37,20250103,4920,-35.16,20240327,2695,18.37,20250103,0.00,N,173940,500,76 억,,66619,N,N,0,N,00,N 20250306,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-15,5,-0.47,16022585,5017,19.64,3195,3270,3170,4160,2240,3200,3193.66,0.37,0,345,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,490,-5.93,1.20,12,0.03,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N 20250306,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-15,5,-0.47,14398235,4507,17.65,3195,3270,3170,4160,2240,3200,3194.64,0.37,0,576,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,490,-5.93,1.20,12,0.03,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N 20250306,140836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,0,3,0.00,13452385,4210,16.48,3195,3270,3170,4160,2240,3200,3195.34,0.37,0,346,3443,3321,3148,3026,2853,3382,3087,77,960,500,2240,5,1,15392808,493,-5.96,1.20,12,0.03,-537.00,2658.00,4920,20240327,-34.96,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4920,-34.96,20240327,2695,18.74,20250103,0.00,N,173940,500,76 억,,56274,N,N,0,N,00,N diff --git a/174880/price/prices-20250301.csv b/174880/price/prices-20250301.csv index 77bfe3a4c441..b11f391bcc69 100644 --- a/174880/price/prices-20250301.csv +++ b/174880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160841,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,150845,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,140842,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,130844,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,120844,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,110842,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,100839,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250307,090846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240223,0.00,2650,20240223,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240307,2650,0.00,20240307,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250306,160838,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250306,150837,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250306,140836,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240222,0.00,2650,20240222,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240306,2650,0.00,20240306,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250301.csv b/174900/price/prices-20250301.csv index edb6c8709130..a44840627daf 100644 --- a/174900/price/prices-20250301.csv +++ b/174900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13080,120,2,0.93,1655380755,124154,171.78,13000,13640,12980,16840,9080,12960,13334.47,7.98,0,11568,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2301,-16.94,8.08,12,0.71,-772.00,1619.00,22150,20240305,-40.95,10830,20240805,20.78,15140,-13.61,20250107,12190,7.30,20250228,20700,-36.81,20240307,10830,20.78,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13110,150,2,1.16,1592595455,119349,165.13,13000,13640,12980,16840,9080,12960,13344.66,7.98,0,10874,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2306,-16.98,8.10,12,0.68,-772.00,1619.00,22150,20240305,-40.81,10830,20240805,21.05,15140,-13.41,20250107,12190,7.55,20250228,20700,-36.67,20240307,10830,21.05,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13040,80,2,0.62,1492245615,111657,154.48,13000,13640,12980,16840,9080,12960,13365.28,7.98,0,13681,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2294,-16.89,8.05,12,0.63,-772.00,1619.00,22150,20240305,-41.13,10830,20240805,20.41,15140,-13.87,20250107,12190,6.97,20250228,20700,-37.00,20240307,10830,20.41,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13030,70,2,0.54,1442788605,107872,149.25,13000,13640,12980,16840,9080,12960,13375.78,7.98,0,16054,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2292,-16.88,8.05,12,0.61,-772.00,1619.00,22150,20240305,-41.17,10830,20240805,20.31,15140,-13.94,20250107,12190,6.89,20250228,20700,-37.05,20240307,10830,20.31,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,140,2,1.08,1362358705,101705,140.72,13000,13640,13000,16840,9080,12960,13396.06,7.98,0,17426,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2304,-16.97,8.09,12,0.58,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12190,7.47,20250228,20700,-36.71,20240307,10830,20.96,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,110843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,370,2,2.85,1226564325,91441,126.51,13000,13640,13000,16840,9080,12960,13414.72,7.98,0,20690,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2345,-17.27,8.23,12,0.52,-772.00,1619.00,22150,20240305,-39.82,10830,20240805,23.08,15140,-11.96,20250107,12190,9.35,20250228,20700,-35.60,20240307,10830,23.08,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,400,2,3.09,1047753115,78115,108.08,13000,13640,13000,16840,9080,12960,13414.12,7.98,0,19471,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2350,-17.31,8.25,12,0.44,-772.00,1619.00,22150,20240305,-39.68,10830,20240805,23.36,15140,-11.76,20250107,12190,9.60,20250228,20700,-35.46,20240307,10830,23.36,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N +20250307,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13380,420,2,3.24,571786160,42707,59.09,13000,13640,13000,16840,9080,12960,13390.60,7.98,0,10513,13480,13220,12990,12730,12500,13105,12615,88,3880,500,9330,10,1,17589345,2353,-17.33,8.26,12,0.24,-772.00,1619.00,22150,20240305,-39.59,10830,20240805,23.55,15140,-11.62,20250107,12190,9.76,20250228,20700,-35.36,20240307,10830,23.55,20240805,1.49,N,174900,500,87 억,,1403700,N,N,6,N,00,N 20250306,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,-80,5,-0.61,936400335,72219,105.43,13010,13250,12760,16950,9130,13040,12966.12,7.98,0,-868,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2280,-16.79,8.00,12,0.41,-772.00,1619.00,22150,20240305,-41.49,10830,20240805,19.67,15140,-14.40,20250107,12190,6.32,20250228,21750,-40.41,20240306,10830,19.67,20240805,1.50,N,174900,500,87 억,,1404352,N,N,6,N,00,N 20250306,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12980,-60,5,-0.46,906765815,69933,102.09,13010,13250,12760,16950,9130,13040,12966.21,7.98,0,-1861,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2283,-16.81,8.02,12,0.40,-772.00,1619.00,22150,20240305,-41.40,10830,20240805,19.85,15140,-14.27,20250107,12190,6.48,20250228,21750,-40.32,20240306,10830,19.85,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N 20250306,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-140,5,-1.07,842715885,64988,94.87,13010,13250,12760,16950,9130,13040,12967.25,7.98,0,-2895,13440,13240,13050,12850,12660,13340,12950,88,3910,500,9380,10,1,17589345,2269,-16.71,7.97,12,0.37,-772.00,1619.00,22150,20240305,-41.76,10830,20240805,19.11,15140,-14.80,20250107,12190,5.82,20250228,21750,-40.69,20240306,10830,19.11,20240805,1.50,N,174900,500,87 억,,1404352,N,N,0,N,00,N diff --git a/175140/price/prices-20250301.csv b/175140/price/prices-20250301.csv index b2ecb955e0d1..339cbcc73ba4 100644 --- a/175140/price/prices-20250301.csv +++ b/175140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,50,2,0.83,842614110,138249,113.97,6050,6220,5930,7860,4240,6050,6094.90,1.06,0,728,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1312,-7.04,2.34,12,0.64,-866.00,2612.00,8690,20240527,-29.80,3065,20240223,99.02,6310,-3.33,20250305,4400,38.64,20250123,8690,-29.80,20240527,3845,58.65,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,0,3,0.00,790133270,129621,106.86,6050,6220,5930,7860,4240,6050,6095.72,1.06,0,357,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1302,-6.99,2.32,12,0.60,-866.00,2612.00,8690,20240527,-30.38,3065,20240223,97.39,6310,-4.12,20250305,4400,37.50,20250123,8690,-30.38,20240527,3845,57.35,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,20,2,0.33,644326925,105676,87.12,6050,6220,5930,7860,4240,6050,6097.19,1.06,0,-2085,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1306,-7.01,2.32,12,0.49,-866.00,2612.00,8690,20240527,-30.15,3065,20240223,98.04,6310,-3.80,20250305,4400,37.95,20250123,8690,-30.15,20240527,3845,57.87,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,100,2,1.65,592313445,97151,80.09,6050,6220,5930,7860,4240,6050,6096.83,1.06,0,-1172,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1323,-7.10,2.35,12,0.45,-866.00,2612.00,8690,20240527,-29.23,3065,20240223,100.65,6310,-2.54,20250305,4400,39.77,20250123,8690,-29.23,20240527,3845,59.95,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,130,2,2.15,562674540,92326,76.11,6050,6220,5930,7860,4240,6050,6094.43,1.06,0,-885,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1330,-7.14,2.37,12,0.43,-866.00,2612.00,8690,20240527,-28.88,3065,20240223,101.63,6310,-2.06,20250305,4400,40.45,20250123,8690,-28.88,20240527,3845,60.73,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,110843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,20,2,0.33,346031575,57182,47.14,6050,6180,5930,7860,4240,6050,6051.41,1.06,0,-293,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1306,-7.01,2.32,12,0.27,-866.00,2612.00,8690,20240527,-30.15,3065,20240223,98.04,6310,-3.80,20250305,4400,37.95,20250123,8690,-30.15,20240527,3845,57.87,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-20,5,-0.33,275525895,45546,37.55,6050,6180,5930,7860,4240,6050,6049.40,1.06,0,2792,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1297,-6.96,2.31,12,0.21,-866.00,2612.00,8690,20240527,-30.61,3065,20240223,96.74,6310,-4.44,20250305,4400,37.05,20250123,8690,-30.61,20240527,3845,56.83,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N +20250307,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-60,5,-0.99,49964935,8307,6.85,6050,6060,5930,7860,4240,6050,6014.80,1.06,0,-3488,6290,6170,6050,5930,5810,6110,5870,108,1810,500,4110,10,1,21515292,1289,-6.92,2.29,12,0.04,-866.00,2612.00,8690,20240527,-31.07,3065,20240223,95.43,6310,-5.07,20250305,4400,36.14,20250123,8690,-31.07,20240527,3845,55.79,20240318,0.00,N,175140,500,107 억,,227863,N,N,0,N,00,N 20250306,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-120,5,-1.94,722761945,119707,24.81,6160,6170,5930,8020,4320,6170,6037.76,1.06,0,-31324,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1302,-6.99,2.32,12,0.56,-866.00,2612.00,8690,20240527,-30.38,3045,20240222,98.69,6310,-4.12,20250305,4400,37.50,20250123,8690,-30.38,20240527,3845,57.35,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N 20250306,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-160,5,-2.59,693860875,114903,23.82,6160,6170,5930,8020,4320,6170,6038.67,1.06,0,-30207,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1293,-6.94,2.30,12,0.53,-866.00,2612.00,8690,20240527,-30.84,3045,20240222,97.37,6310,-4.75,20250305,4400,36.59,20250123,8690,-30.84,20240527,3845,56.31,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N 20250306,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-140,5,-2.27,607890670,100597,20.85,6160,6170,5930,8020,4320,6170,6042.83,1.06,0,-31002,6636,6402,6076,5842,5516,6520,5960,108,1850,500,4190,10,1,21515292,1297,-6.96,2.31,12,0.47,-866.00,2612.00,8690,20240527,-30.61,3045,20240222,98.03,6310,-4.44,20250305,4400,37.05,20250123,8690,-30.61,20240527,3845,56.83,20240318,0.00,N,175140,500,107 억,,227640,N,N,0,N,00,N diff --git a/175250/price/prices-20250301.csv b/175250/price/prices-20250301.csv index d5626a6afb93..34b21ca4cde2 100644 --- a/175250/price/prices-20250301.csv +++ b/175250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1674,-31,5,-1.82,122254098,72418,217.94,1701,1714,1674,2215,1194,1705,1688.18,0.86,0,-18238,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,629,-2.00,1.02,12,0.19,-837.00,1649.00,3490,20240722,-52.03,1620,20250221,3.33,1947,-14.02,20250102,1620,3.33,20250221,3490,-52.03,20240722,1620,3.33,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,-27,5,-1.58,115485421,68377,205.78,1701,1714,1675,2215,1194,1705,1688.95,0.86,0,-15414,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,630,-2.00,1.02,12,0.18,-837.00,1649.00,3490,20240722,-51.92,1620,20250221,3.58,1947,-13.82,20250102,1620,3.58,20250221,3490,-51.92,20240722,1620,3.58,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,-26,5,-1.52,104326093,61724,185.75,1701,1714,1679,2215,1194,1705,1690.20,0.86,0,-13774,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,631,-2.01,1.02,12,0.16,-837.00,1649.00,3490,20240722,-51.89,1620,20250221,3.64,1947,-13.76,20250102,1620,3.64,20250221,3490,-51.89,20240722,1620,3.64,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-12,5,-0.70,64807504,38227,115.04,1701,1714,1683,2215,1194,1705,1695.33,0.86,0,-14137,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,636,-2.02,1.03,12,0.10,-837.00,1649.00,3490,20240722,-51.49,1620,20250221,4.51,1947,-13.05,20250102,1620,4.51,20250221,3490,-51.49,20240722,1620,4.51,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1683,-22,5,-1.29,50584248,29789,89.65,1701,1714,1683,2215,1194,1705,1698.08,0.86,0,-9737,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,632,-2.01,1.02,12,0.08,-837.00,1649.00,3490,20240722,-51.78,1620,20250221,3.89,1947,-13.56,20250102,1620,3.89,20250221,3490,-51.78,20240722,1620,3.89,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,110843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,5,2,0.29,14920606,8739,26.30,1701,1714,1698,2215,1194,1705,1707.36,0.86,0,-664,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,642,-2.04,1.04,12,0.02,-837.00,1649.00,3490,20240722,-51.00,1620,20250221,5.56,1947,-12.17,20250102,1620,5.56,20250221,3490,-51.00,20240722,1620,5.56,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,3,2,0.18,8124429,4760,14.32,1701,1714,1698,2215,1194,1705,1706.81,0.86,0,-46,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,641,-2.04,1.04,12,0.01,-837.00,1649.00,3490,20240722,-51.06,1620,20250221,5.43,1947,-12.28,20250102,1620,5.43,20250221,3490,-51.06,20240722,1620,5.43,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N +20250307,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1701,-4,5,-0.23,821402,483,1.45,1701,1701,1698,2215,1194,1705,1700.63,0.86,0,42,1793,1749,1722,1678,1651,1735,1664,188,510,500,1090,1,1,37558368,639,-2.03,1.03,12,0.00,-837.00,1649.00,3490,20240722,-51.26,1620,20250221,5.00,1947,-12.63,20250102,1620,5.00,20250221,3490,-51.26,20240722,1620,5.00,20250221,0.21,N,175250,500,187 억,,322857,N,N,0,N,00,N 20250306,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1705,-10,5,-0.58,56731527,33189,76.77,1766,1766,1695,2225,1201,1715,1709.35,0.85,0,4754,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,640,-2.04,1.03,12,0.09,-837.00,1649.00,3490,20240722,-51.15,1620,20250221,5.25,1947,-12.43,20250102,1620,5.25,20250221,3490,-51.15,20240722,1620,5.25,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N 20250306,150838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1706,-9,5,-0.52,44032202,25741,59.55,1766,1766,1695,2225,1201,1715,1710.59,0.85,0,8450,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,641,-2.04,1.03,12,0.07,-837.00,1649.00,3490,20240722,-51.12,1620,20250221,5.31,1947,-12.38,20250102,1620,5.31,20250221,3490,-51.12,20240722,1620,5.31,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N 20250306,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,3,2,0.17,32752774,19147,44.29,1766,1766,1695,2225,1201,1715,1710.60,0.85,0,8474,1789,1752,1726,1689,1663,1770,1707,188,510,500,1090,1,1,37558368,645,-2.05,1.04,12,0.05,-837.00,1649.00,3490,20240722,-50.77,1620,20250221,6.05,1947,-11.76,20250102,1620,6.05,20250221,3490,-50.77,20240722,1620,6.05,20250221,0.21,N,175250,500,187 억,,318103,N,N,0,N,00,N diff --git a/175330/price/prices-20250301.csv b/175330/price/prices-20250301.csv index 4bbb71e560fa..af3720f11ecc 100644 --- a/175330/price/prices-20250301.csv +++ b/175330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16930,-340,5,-1.97,4996899060,294214,91.32,17320,17320,16900,22450,12090,17270,16983.89,36.14,0,21623,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,32829,5.69,0.66,12,0.15,2975.00,25626.00,20500,20241203,-17.41,11390,20240411,48.64,20250,-16.40,20250207,15580,8.66,20250103,20500,-17.41,20241203,11390,48.64,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,4502,N,00,N +20250307,150846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16950,-320,5,-1.85,4280832465,251953,78.20,17320,17320,16900,22450,12090,17270,16990.60,36.14,0,19085,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,32867,5.70,0.66,12,0.13,2975.00,25626.00,20500,20241203,-17.32,11390,20240411,48.81,20250,-16.30,20250207,15580,8.79,20250103,20500,-17.32,20241203,11390,48.81,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,140843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16930,-340,5,-1.97,3161503520,185899,57.70,17320,17320,16900,22450,12090,17270,17006.57,36.14,0,2058,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,32829,5.69,0.66,12,0.10,2975.00,25626.00,20500,20241203,-17.41,11390,20240411,48.64,20250,-16.40,20250207,15580,8.66,20250103,20500,-17.41,20241203,11390,48.64,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,130845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16980,-290,5,-1.68,2247953570,132007,40.97,17320,17320,16900,22450,12090,17270,17029.05,36.14,0,-2562,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,32926,5.71,0.66,12,0.07,2975.00,25626.00,20500,20241203,-17.17,11390,20240411,49.08,20250,-16.15,20250207,15580,8.99,20250103,20500,-17.17,20241203,11390,49.08,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,120845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17040,-230,5,-1.33,1442628690,84628,26.27,17320,17320,16900,22450,12090,17270,17046.71,36.14,0,1485,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,33042,5.73,0.66,12,0.04,2975.00,25626.00,20500,20241203,-16.88,11390,20240411,49.60,20250,-15.85,20250207,15580,9.37,20250103,20500,-16.88,20241203,11390,49.60,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,110843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17040,-230,5,-1.33,1128205985,66201,20.55,17320,17320,16900,22450,12090,17270,17042.13,36.14,0,-6657,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,33042,5.73,0.66,12,0.03,2975.00,25626.00,20500,20241203,-16.88,11390,20240411,49.60,20250,-15.85,20250207,15580,9.37,20250103,20500,-16.88,20241203,11390,49.60,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,100840,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17020,-250,5,-1.45,669532075,39257,12.19,17320,17320,16900,22450,12090,17270,17055.10,36.14,0,-4128,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,33003,5.72,0.66,12,0.02,2975.00,25626.00,20500,20241203,-16.98,11390,20240411,49.43,20250,-15.95,20250207,15580,9.24,20250103,20500,-16.98,20241203,11390,49.43,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N +20250307,090847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17080,-190,5,-1.10,90293420,5256,1.63,17320,17320,17040,22450,12090,17270,17179.11,36.14,0,230,17450,17360,17180,17090,16910,17405,17135,9849,5180,5000,13120,10,1,193907972,33119,5.74,0.67,12,0.00,2975.00,25626.00,20500,20241203,-16.68,11390,20240411,49.96,20250,-15.65,20250207,15580,9.63,20250103,20500,-16.68,20241203,11390,49.96,20240411,0.06,N,175330,5000,9849 억,,70083467,N,N,1447,N,00,N 20250306,160839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17270,270,2,1.59,5516442155,321975,72.96,17030,17270,17000,22100,11900,17000,17133.11,36.12,0,70642,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33488,5.81,0.67,12,0.17,2975.00,25626.00,20500,20241203,-15.76,11390,20240411,51.62,20250,-14.72,20250207,15580,10.85,20250103,20500,-15.76,20241203,11390,51.62,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,1447,N,00,N 20250306,150838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17190,190,2,1.12,4592901575,268427,60.83,17030,17250,17000,22100,11900,17000,17110.43,36.12,0,71933,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33333,5.78,0.67,12,0.14,2975.00,25626.00,20500,20241203,-16.15,11390,20240411,50.92,20250,-15.11,20250207,15580,10.33,20250103,20500,-16.15,20241203,11390,50.92,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N 20250306,140837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17150,150,2,0.88,3705727325,216705,49.11,17030,17250,17000,22100,11900,17000,17100.33,36.12,0,70187,17960,17480,17150,16670,16340,17315,16505,9849,5100,5000,12920,10,1,193907972,33255,5.76,0.67,12,0.11,2975.00,25626.00,20500,20241203,-16.34,11390,20240411,50.57,20250,-15.31,20250207,15580,10.08,20250103,20500,-16.34,20241203,11390,50.57,20240411,0.06,N,175330,5000,9849 억,,70030038,N,N,3707,N,00,N diff --git a/176590/price/prices-20250301.csv b/176590/price/prices-20250301.csv index 0b8703c7df71..72dc1eb619f4 100644 --- a/176590/price/prices-20250301.csv +++ b/176590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160842,57,100.00,KONEX,,,N,N,N,N, ,N,7690,-300,5,-3.75,4436690,578,10.19,7800,7990,7400,9180,6800,7990,7675.93,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,448,-16.29,3.12,12,0.01,-472.00,2466.00,9870,20240826,-22.09,5210,20250117,47.60,8200,-6.22,20250217,5210,47.60,20250117,9870,-22.09,20240826,5210,47.60,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,150846,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-390,5,-4.88,4368150,569,10.03,7800,7990,7600,9180,6800,7990,7676.89,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,443,-16.10,3.08,12,0.01,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,140843,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-290,5,-3.63,2829930,367,6.47,7800,7990,7690,9180,6800,7990,7710.98,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,448,-16.31,3.12,12,0.01,-472.00,2466.00,9870,20240826,-21.99,5210,20250117,47.79,8200,-6.10,20250217,5210,47.79,20250117,9870,-21.99,20240826,5210,47.79,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,130845,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-290,5,-3.63,2829930,367,6.47,7800,7990,7690,9180,6800,7990,7710.98,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,448,-16.31,3.12,12,0.01,-472.00,2466.00,9870,20240826,-21.99,5210,20250117,47.79,8200,-6.10,20250217,5210,47.79,20250117,9870,-21.99,20240826,5210,47.79,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,120845,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-190,5,-2.38,1975280,256,4.51,7800,7990,7690,9180,6800,7990,7715.94,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,110844,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-190,5,-2.38,1967480,255,4.49,7800,7990,7690,9180,6800,7990,7715.61,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,100841,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-290,5,-3.63,1201990,156,2.75,7800,7990,7700,9180,6800,7990,7705.06,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,448,-16.31,3.12,12,0.00,-472.00,2466.00,9870,20240826,-21.99,5210,20250117,47.79,8200,-6.10,20250217,5210,47.79,20250117,9870,-21.99,20240826,5210,47.79,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250307,090847,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,0.00,0,0,8396,8192,7796,7592,7196,8295,7695,29,1190,500,4950,10,1,5823333,465,-16.93,3.24,12,0.00,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250306,160839,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250306,150838,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250306,140837,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250301.csv b/176750/price/prices-20250301.csv index c0f110597b92..5ee5333e9b41 100644 --- a/176750/price/prices-20250301.csv +++ b/176750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,330,2,2.92,3204107400,272216,17.55,11310,12250,11310,14700,7920,11310,11772.38,0.11,0,28353,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3312,78.65,12.75,12,0.96,148.00,913.00,19570,20241024,-40.52,5610,20240308,107.49,13940,-16.50,20250306,7070,64.64,20250124,19570,-40.52,20241024,5610,107.49,20240308,0.29,N,176750,500,146 억,,31028,N,N,25,N,00,N +20250307,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,300,2,2.65,3101361435,263351,16.98,11310,12250,11310,14700,7920,11310,11778.49,0.11,0,31206,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3304,78.45,12.72,12,0.93,148.00,913.00,19570,20241024,-40.67,5610,20240308,106.95,13940,-16.71,20250306,7070,64.21,20250124,19570,-40.67,20241024,5610,106.95,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,180,2,1.59,2765085440,234396,15.11,11310,12250,11310,14700,7920,11310,11798.93,0.11,0,36641,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3270,77.64,12.58,12,0.82,148.00,913.00,19570,20241024,-41.29,5610,20240308,104.81,13940,-17.58,20250306,7070,62.52,20250124,19570,-41.29,20241024,5610,104.81,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,290,2,2.56,2592581070,219428,14.15,11310,12250,11310,14700,7920,11310,11817.72,0.11,0,37630,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3301,78.38,12.71,12,0.77,148.00,913.00,19570,20241024,-40.73,5610,20240308,106.77,13940,-16.79,20250306,7070,64.07,20250124,19570,-40.73,20241024,5610,106.77,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,270,2,2.39,2491048185,210658,13.58,11310,12250,11310,14700,7920,11310,11827.78,0.11,0,34147,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3295,78.24,12.68,12,0.74,148.00,913.00,19570,20241024,-40.83,5610,20240308,106.42,13940,-16.93,20250306,7070,63.79,20250124,19570,-40.83,20241024,5610,106.42,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,280,2,2.48,2232896485,188204,12.13,11310,12250,11310,14700,7920,11310,11867.49,0.11,0,38854,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3298,78.31,12.69,12,0.66,148.00,913.00,19570,20241024,-40.78,5610,20240308,106.60,13940,-16.86,20250306,7070,63.93,20250124,19570,-40.78,20241024,5610,106.60,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,100841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,300,2,2.65,2046352855,172109,11.10,11310,12250,11310,14700,7920,11310,11893.59,0.11,0,40134,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3304,78.45,12.72,12,0.60,148.00,913.00,19570,20241024,-40.67,5610,20240308,106.95,13940,-16.71,20250306,7070,64.21,20250124,19570,-40.67,20241024,5610,106.95,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N +20250307,090847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,380,2,3.36,286171850,24502,1.58,11310,11840,11310,14700,7920,11310,11696.88,0.11,0,1473,14883,13096,12153,10366,9423,12625,9895,146,3390,500,7910,10,1,28455220,3326,78.99,12.80,12,0.09,148.00,913.00,19570,20241024,-40.27,5610,20240308,108.38,13940,-16.14,20250306,7070,65.35,20250124,19570,-40.27,20241024,5610,108.38,20240308,0.29,N,176750,500,146 억,,31028,N,N,0,N,00,N 20250306,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,-470,5,-3.99,19399441960,1546080,1500.54,12000,13940,11210,15310,8250,11780,12547.52,0.28,0,-82775,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3218,76.42,12.39,12,5.43,148.00,913.00,19570,20241024,-42.21,5610,20240308,101.60,13940,-18.87,20250306,7070,59.97,20250124,19570,-42.21,20241024,5610,101.60,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N 20250306,150838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,-510,5,-4.33,18857704480,1497977,1453.85,12000,13940,11270,15310,8250,11780,12588.79,0.28,0,-82994,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3207,76.15,12.34,12,5.26,148.00,913.00,19570,20241024,-42.41,5610,20240308,100.89,13940,-19.15,20250306,7070,59.41,20250124,19570,-42.41,20241024,5610,100.89,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N 20250306,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,10,2,0.08,17391549785,1371409,1331.01,12000,13940,11620,15310,8250,11780,12681.54,0.28,0,-71322,12080,11930,11800,11650,11520,12005,11725,146,3530,500,8240,10,1,28455220,3355,79.66,12.91,12,4.82,148.00,913.00,19570,20241024,-39.75,5610,20240308,110.16,13940,-15.42,20250306,7070,66.76,20250124,19570,-39.75,20241024,5610,110.16,20240308,0.28,N,176750,500,146 억,,79784,N,N,412,N,00,N diff --git a/177350/price/prices-20250301.csv b/177350/price/prices-20250301.csv index 7c88673fa23b..c32d137b3fee 100644 --- a/177350/price/prices-20250301.csv +++ b/177350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,998,-15,5,-1.48,41804535,41651,56.90,1013,1019,998,1316,710,1013,1003.69,2.69,0,12235,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,178,-0.34,0.58,12,0.23,-2896.00,1717.00,4700,20240226,-78.77,835,20250210,19.52,1660,-39.88,20250123,835,19.52,20250210,1660,-39.88,20250123,181,451.38,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-10,5,-0.99,38178427,38024,51.95,1013,1019,998,1316,710,1013,1004.06,2.69,0,11412,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.21,-2896.00,1717.00,4700,20240226,-78.66,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-10,5,-0.99,23509608,23405,31.97,1013,1019,998,1316,710,1013,1004.47,2.69,0,7506,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.13,-2896.00,1717.00,4700,20240226,-78.66,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,130846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1002,-11,5,-1.09,19654128,19571,26.74,1013,1019,998,1316,710,1013,1004.25,2.69,0,4033,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.11,-2896.00,1717.00,4700,20240226,-78.68,835,20250210,20.00,1660,-39.64,20250123,835,20.00,20250210,1660,-39.64,20250123,181,453.59,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,120845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,-7,5,-0.69,13775516,13708,18.73,1013,1019,998,1316,710,1013,1004.93,2.69,0,3365,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,180,-0.35,0.59,12,0.08,-2896.00,1717.00,4700,20240226,-78.60,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,110844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-9,5,-0.89,12312008,12251,16.74,1013,1019,998,1316,710,1013,1004.98,2.69,0,2956,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.07,-2896.00,1717.00,4700,20240226,-78.64,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,-3,5,-0.30,10951592,10897,14.89,1013,1019,998,1316,710,1013,1005.01,2.69,0,1813,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,181,-0.35,0.59,12,0.06,-2896.00,1717.00,4700,20240226,-78.51,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N +20250307,090848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1001,-12,5,-1.18,3313748,3280,4.48,1013,1019,1000,1316,710,1013,1010.29,2.69,0,-2308,1034,1023,1012,1001,990,1029,1007,89,303,500,620,1,1,17874408,179,-0.35,0.58,12,0.02,-2896.00,1717.00,4700,20240226,-78.70,835,20250210,19.88,1660,-39.70,20250123,835,19.88,20250210,1660,-39.70,20250123,181,453.04,20241210,0.00,N,177350,500,89 억,,481514,N,N,0,N,00,N 20250306,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1013,11,2,1.10,73709735,73196,85.54,1002,1023,1001,1302,702,1002,1007.02,2.76,0,-12300,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.41,-2896.00,1717.00,4700,20240226,-78.45,835,20250210,21.32,1660,-38.98,20250123,835,21.32,20250210,1660,-38.98,20250123,181,459.67,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N 20250306,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,1,2,0.10,70416220,69942,81.74,1002,1023,1001,1302,702,1002,1006.78,2.76,0,-14899,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,179,-0.35,0.58,12,0.39,-2896.00,1717.00,4700,20240226,-78.66,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N 20250306,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,8,2,0.80,56689307,56287,65.78,1002,1023,1001,1302,702,1002,1007.15,2.76,0,-9406,1052,1026,1003,977,954,1015,966,89,300,500,620,1,1,17874408,181,-0.35,0.59,12,0.31,-2896.00,1717.00,4700,20240226,-78.51,835,20250210,20.96,1660,-39.16,20250123,835,20.96,20250210,1660,-39.16,20250123,181,458.01,20241210,0.00,N,177350,500,89 억,,493811,N,N,0,N,00,N diff --git a/177830/price/prices-20250301.csv b/177830/price/prices-20250301.csv index 2fd775946d16..197948bb8c37 100644 --- a/177830/price/prices-20250301.csv +++ b/177830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,34494595,11483,105.40,2985,3040,2980,3890,2100,2995,3003.97,0.49,0,-388,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,401,302.00,0.53,12,0.09,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,34141575,11366,104.32,2985,3040,2980,3890,2100,2995,3003.83,0.49,0,-343,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,401,302.00,0.53,12,0.09,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,20125165,6709,61.58,2985,3040,2980,3890,2100,2995,2999.73,0.49,0,-85,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,18305265,6104,56.03,2985,3040,2980,3890,2100,2995,2998.90,0.49,0,-23,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,17905330,5971,54.80,2985,3040,2980,3890,2100,2995,2998.72,0.49,0,7,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,4068040,1358,12.46,2985,3040,2980,3890,2100,2995,2995.61,0.49,0,82,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.01,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,3764030,1257,11.54,2985,3040,2980,3890,2100,2995,2994.46,0.49,0,122,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,400,301.00,0.53,12,0.01,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N +20250307,090848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-10,5,-0.33,438780,147,1.35,2985,2985,2980,3890,2100,2995,2984.90,0.49,0,5,3045,3020,2990,2965,2935,3005,2950,71,895,500,2210,5,1,13288753,397,298.50,0.52,12,0.00,10.00,5688.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2825,5.66,20250203,4375,-31.77,20240509,2655,12.43,20241209,1.34,N,177830,500,71 억,,65062,N,N,0,N,00,N 20250306,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,31068120,10395,64.92,3010,3015,2960,3910,2110,3010,2988.76,0.46,0,1832,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,398,299.50,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N 20250306,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-10,5,-0.33,29810275,9975,62.29,3010,3015,2960,3910,2110,3010,2988.50,0.46,0,1818,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,399,300.00,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N 20250306,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,29189090,9768,61.00,3010,3015,2960,3910,2110,3010,2988.24,0.46,0,1991,3120,3065,3025,2970,2930,3057,2962,71,900,500,2220,5,1,13288753,400,301.00,0.53,12,0.07,10.00,5688.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2825,6.55,20250203,4375,-31.20,20240509,2655,13.37,20241209,1.37,N,177830,500,71 억,,61230,N,N,0,N,00,N diff --git a/177900/price/prices-20250301.csv b/177900/price/prices-20250301.csv index 89eb21dcbfaa..b34238373fe3 100644 --- a/177900/price/prices-20250301.csv +++ b/177900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-320,5,-4.09,3418726585,458429,92.52,7590,7620,7260,10160,5480,7820,7457.29,1.51,0,62493,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,703,-2.77,2.71,12,4.89,-2705.00,2767.00,14910,20241224,-49.70,5740,20250203,30.66,10980,-31.69,20250227,5740,30.66,20250203,14910,-49.70,20241224,5740,30.66,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-400,5,-5.12,3211409145,430622,86.91,7590,7620,7260,10160,5480,7820,7457.61,1.51,0,56986,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,695,-2.74,2.68,12,4.60,-2705.00,2767.00,14910,20241224,-50.23,5740,20250203,29.27,10980,-32.42,20250227,5740,29.27,20250203,14910,-50.23,20241224,5740,29.27,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-400,5,-5.12,2852653060,382163,77.13,7590,7620,7260,10160,5480,7820,7464.49,1.51,0,37972,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,695,-2.74,2.68,12,4.08,-2705.00,2767.00,14910,20241224,-50.23,5740,20250203,29.27,10980,-32.42,20250227,5740,29.27,20250203,14910,-50.23,20241224,5740,29.27,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,-330,5,-4.22,2377587945,318855,64.35,7590,7620,7260,10160,5480,7820,7456.64,1.51,0,38995,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,702,-2.77,2.71,12,3.40,-2705.00,2767.00,14910,20241224,-49.77,5740,20250203,30.49,10980,-31.79,20250227,5740,30.49,20250203,14910,-49.77,20241224,5740,30.49,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-380,5,-4.86,2152453310,288577,58.24,7590,7620,7260,10160,5480,7820,7458.85,1.51,0,31182,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,697,-2.75,2.69,12,3.08,-2705.00,2767.00,14910,20241224,-50.10,5740,20250203,29.62,10980,-32.24,20250227,5740,29.62,20250203,14910,-50.10,20241224,5740,29.62,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-300,5,-3.84,1865756125,250121,50.48,7590,7620,7260,10160,5480,7820,7459.41,1.51,0,17029,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,704,-2.78,2.72,12,2.67,-2705.00,2767.00,14910,20241224,-49.56,5740,20250203,31.01,10980,-31.51,20250227,5740,31.01,20250203,14910,-49.56,20241224,5740,31.01,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-430,5,-5.50,1503946435,201896,40.75,7590,7620,7260,10160,5480,7820,7449.11,1.51,0,5558,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,692,-2.73,2.67,12,2.16,-2705.00,2767.00,14910,20241224,-50.44,5740,20250203,28.75,10980,-32.70,20250227,5740,28.75,20250203,14910,-50.44,20241224,5740,28.75,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N +20250307,090848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-360,5,-4.60,484770490,65032,13.13,7590,7590,7260,10160,5480,7820,7454.34,1.51,0,5217,8560,8190,7940,7570,7320,8065,7445,47,2340,500,5470,10,1,9366800,699,-2.76,2.70,12,0.69,-2705.00,2767.00,14910,20241224,-49.97,5740,20250203,29.97,10980,-32.06,20250227,5740,29.97,20250203,14910,-49.97,20241224,5740,29.97,20250203,4.11,N,177900,500,46 억,,141094,N,N,0,N,00,N 20250306,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-310,5,-3.81,3883494935,489525,44.06,8130,8310,7690,10560,5700,8130,7933.72,2.08,0,-52458,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,732,-2.89,2.83,12,5.23,-2705.00,2767.00,14910,20241224,-47.55,5740,20250203,36.24,10980,-28.78,20250227,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N 20250306,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,-390,5,-4.80,3628375465,456766,41.11,8130,8310,7690,10560,5700,8130,7943.62,2.08,0,-58150,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,725,-2.86,2.80,12,4.88,-2705.00,2767.00,14910,20241224,-48.09,5740,20250203,34.84,10980,-29.51,20250227,5740,34.84,20250203,14910,-48.09,20241224,5740,34.84,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N 20250306,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-310,5,-3.81,3234400645,405959,36.54,8130,8310,7710,10560,5700,8130,7967.31,2.08,0,-55888,8720,8425,8095,7800,7470,8572,7947,47,2430,500,5690,10,1,9366800,732,-2.89,2.83,12,4.33,-2705.00,2767.00,14910,20241224,-47.55,5740,20250203,36.24,10980,-28.78,20250227,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,4.02,N,177900,500,46 억,,194832,N,N,0,N,00,N diff --git a/178320/price/prices-20250301.csv b/178320/price/prices-20250301.csv index 88a32e9bee27..5fbd0c401e7f 100644 --- a/178320/price/prices-20250301.csv +++ b/178320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160843,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21350,-250,5,-1.16,6869694800,321949,77.27,21150,21600,21100,28050,15150,21600,21337.81,6.47,0,28139,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,12009,-35.58,1.59,12,0.57,-600.00,13461.00,36250,20240527,-41.10,19760,20240229,8.05,29750,-28.24,20250103,21100,1.18,20250307,36250,-41.10,20240527,21100,1.18,20250307,3.23,N,178320,500,281 억,,3636645,N,N,145,N,00,N +20250307,150847,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21500,-100,5,-0.46,6523047700,305747,73.38,21150,21600,21100,28050,15150,21600,21334.79,6.47,0,26937,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,12093,-35.83,1.60,12,0.54,-600.00,13461.00,36250,20240527,-40.69,19760,20240229,8.81,29750,-27.73,20250103,21100,1.90,20250307,36250,-40.69,20240527,21100,1.90,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,140845,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,4763057750,223197,53.57,21150,21600,21100,28050,15150,21600,21340.15,6.47,0,10051,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,11981,-35.50,1.58,12,0.40,-600.00,13461.00,36250,20240527,-41.24,19760,20240229,7.79,29750,-28.40,20250103,21100,0.95,20250307,36250,-41.24,20240527,21100,0.95,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,130846,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,3959898675,185524,44.53,21150,21600,21100,28050,15150,21600,21344.40,6.47,0,5700,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,11981,-35.50,1.58,12,0.33,-600.00,13461.00,36250,20240527,-41.24,19760,20240229,7.79,29750,-28.40,20250103,21100,0.95,20250307,36250,-41.24,20240527,21100,0.95,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,120846,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,3205709550,150120,36.03,21150,21600,21100,28050,15150,21600,21354.31,6.47,0,5587,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,11981,-35.50,1.58,12,0.27,-600.00,13461.00,36250,20240527,-41.24,19760,20240229,7.79,29750,-28.40,20250103,21100,0.95,20250307,36250,-41.24,20240527,21100,0.95,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,110845,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,2537067575,118721,28.49,21150,21600,21100,28050,15150,21600,21370.00,6.47,0,5078,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,11981,-35.50,1.58,12,0.21,-600.00,13461.00,36250,20240527,-41.24,19760,20240229,7.79,29750,-28.40,20250103,21100,0.95,20250307,36250,-41.24,20240527,21100,0.95,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,100842,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21400,-200,5,-0.93,1593359000,74499,17.88,21150,21600,21100,28050,15150,21600,21387.66,6.47,0,3828,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,12037,-35.67,1.59,12,0.13,-600.00,13461.00,36250,20240527,-40.97,19760,20240229,8.30,29750,-28.07,20250103,21100,1.42,20250307,36250,-40.97,20240527,21100,1.42,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N +20250307,090848,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,481660500,22718,5.45,21150,21350,21100,28050,15150,21600,21201.71,6.47,0,8757,22466,22032,21666,21232,20866,21850,21050,281,6450,500,15980,50,1,56247954,11981,-35.50,1.58,12,0.04,-600.00,13461.00,36250,20240527,-41.24,19760,20240229,7.79,29750,-28.40,20250103,21100,0.95,20250307,36250,-41.24,20240527,21100,0.95,20250307,3.23,N,178320,500,281 억,,3636645,N,N,524,N,00,N 20250306,160840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,0,3,0.00,8930164400,411627,57.26,21750,22100,21300,28050,15150,21600,21694.94,6.40,0,30657,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12150,-36.00,1.60,12,0.73,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20900,3.35,20240306,3.23,N,178320,500,281 억,,3600914,N,N,524,N,00,N 20250306,150839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21550,-50,5,-0.23,8325710575,383602,53.36,21750,22100,21300,28050,15150,21600,21704.06,6.40,0,21389,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12121,-35.92,1.60,12,0.68,-600.00,13461.00,36250,20240527,-40.55,19760,20240229,9.06,29750,-27.56,20250103,21250,1.41,20250305,36250,-40.55,20240527,20900,3.11,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N 20250306,140839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,0,3,0.00,7361963025,338877,47.14,21750,22100,21300,28050,15150,21600,21724.62,6.40,0,18404,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12150,-36.00,1.60,12,0.60,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20900,3.35,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N diff --git a/178600/price/prices-20250301.csv b/178600/price/prices-20250301.csv index 11f29f14cf4a..c7e15559c4da 100644 --- a/178600/price/prices-20250301.csv +++ b/178600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160844,57,100.00,KONEX,,,N,N,N,N, ,N,2700,150,2,5.88,87490,34,24.46,2910,2910,2210,2930,2170,2550,2573.24,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,120,32.93,0.52,06,0.00,82.00,5169.00,3640,20240813,-25.82,2155,20250113,25.29,3415,-20.94,20250206,2155,25.29,20250113,3640,-25.82,20240813,2155,25.29,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,150848,57,100.00,KONEX,,,N,N,N,N, ,N,2785,235,2,9.22,24640,9,6.47,2910,2910,2210,2930,2170,2550,2737.78,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,124,33.96,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.49,2155,20250113,29.23,3415,-18.45,20250206,2155,29.23,20250113,3640,-23.49,20240813,2155,29.23,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,140845,57,100.00,KONEX,,,N,N,N,N, ,N,2785,235,2,9.22,24640,9,6.47,2910,2910,2210,2930,2170,2550,2737.78,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,124,33.96,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.49,2155,20250113,29.23,3415,-18.45,20250206,2155,29.23,20250113,3640,-23.49,20240813,2155,29.23,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,130847,57,100.00,KONEX,,,N,N,N,N, ,N,2795,245,2,9.61,10715,4,2.88,2910,2910,2210,2930,2170,2550,2678.75,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,124,34.09,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.21,2155,20250113,29.70,3415,-18.16,20250206,2155,29.70,20250113,3640,-23.21,20240813,2155,29.70,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,120846,57,100.00,KONEX,,,N,N,N,N, ,N,2795,245,2,9.61,10715,4,2.88,2910,2910,2210,2930,2170,2550,2678.75,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,124,34.09,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.21,2155,20250113,29.70,3415,-18.16,20250206,2155,29.70,20250113,3640,-23.21,20240813,2155,29.70,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,110845,57,100.00,KONEX,,,N,N,N,N, ,N,2800,250,2,9.80,7920,3,2.16,2910,2910,2210,2930,2170,2550,2640.00,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,125,34.15,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.08,2155,20250113,29.93,3415,-18.01,20250206,2155,29.93,20250113,3640,-23.08,20240813,2155,29.93,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,100842,57,100.00,KONEX,,,N,N,N,N, ,N,2910,360,2,14.12,2910,1,0.72,2910,2910,2910,2930,2170,2550,2910.00,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,129,35.49,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.05,2155,20250113,35.03,3415,-14.79,20250206,2155,35.03,20250113,3640,-20.05,20240813,2155,35.03,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250307,090849,57,100.00,KONEX,,,N,N,N,N, ,N,2910,360,2,14.12,2910,1,0.72,2910,2910,2910,2930,2170,2550,2910.00,0.00,0,0,3130,2840,2695,2405,2260,2767,2332,22,380,500,1530,5,1,4449600,129,35.49,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.05,2155,20250113,35.03,3415,-14.79,20250206,2155,35.03,20250113,3640,-20.05,20240813,2155,35.03,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250306,160841,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,359070,139,1737.50,2985,2985,2550,3440,2550,2995,2583.24,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250306,150840,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250306,140839,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250301.csv b/178780/price/prices-20250301.csv index 28430eefe8a3..9a4ff8e3e100 100644 --- a/178780/price/prices-20250301.csv +++ b/178780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160844,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,40,2,1.25,120692445,37522,99.23,3180,3280,3150,4145,2235,3190,3216.58,0.68,0,1722,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,560,-6.07,3.37,12,0.22,-532.00,959.00,4750,20240223,-32.00,2950,20250124,9.49,4750,-32.00,20250102,2950,9.49,20250124,8650,-62.66,20240307,2950,9.49,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,150848,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,10,2,0.31,112333525,34914,92.33,3180,3280,3150,4145,2235,3190,3217.43,0.68,0,1487,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,555,-6.02,3.34,12,0.20,-532.00,959.00,4750,20240223,-32.63,2950,20250124,8.47,4750,-32.63,20250102,2950,8.47,20250124,8650,-63.01,20240307,2950,8.47,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,140845,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,60,2,1.88,76269185,23709,62.70,3180,3250,3150,4145,2235,3190,3216.89,0.68,0,965,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,564,-6.11,3.39,12,0.14,-532.00,959.00,4750,20240223,-31.58,2950,20250124,10.17,4750,-31.58,20250102,2950,10.17,20250124,8650,-62.43,20240307,2950,10.17,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,130847,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,10,2,0.31,56727625,17662,46.71,3180,3250,3150,4145,2235,3190,3211.85,0.68,0,2203,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,555,-6.02,3.34,12,0.10,-532.00,959.00,4750,20240223,-32.63,2950,20250124,8.47,4750,-32.63,20250102,2950,8.47,20250124,8650,-63.01,20240307,2950,8.47,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,120847,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,0,3,0.00,55201260,17185,45.45,3180,3250,3150,4145,2235,3190,3212.18,0.68,0,1781,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,553,-6.00,3.33,12,0.10,-532.00,959.00,4750,20240223,-32.84,2950,20250124,8.14,4750,-32.84,20250102,2950,8.14,20250124,8650,-63.12,20240307,2950,8.14,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,110846,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,20,2,0.63,36935040,11473,30.34,3180,3250,3150,4145,2235,3190,3219.30,0.68,0,226,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,557,-6.03,3.35,12,0.07,-532.00,959.00,4750,20240223,-32.42,2950,20250124,8.81,4750,-32.42,20250102,2950,8.81,20250124,8650,-62.89,20240307,2950,8.81,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,100843,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,5,2,0.16,28900015,8974,23.73,3180,3250,3150,4145,2235,3190,3220.42,0.68,0,-561,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,554,-6.01,3.33,12,0.05,-532.00,959.00,4750,20240223,-32.74,2950,20250124,8.31,4750,-32.74,20250102,2950,8.31,20250124,8650,-63.06,20240307,2950,8.31,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N +20250307,090849,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,40,2,1.25,7914170,2455,6.49,3180,3235,3180,4145,2235,3190,3223.69,0.68,0,-1930,3280,3235,3190,3145,3100,3212,3122,87,955,500,0,5,1,17349195,560,-6.07,3.37,12,0.01,-532.00,959.00,4750,20240223,-32.00,2950,20250124,9.49,4750,-32.00,20250102,2950,9.49,20250124,8650,-62.66,20240307,2950,9.49,20250124,0.00,N,178780,500,86 억,,118189,N,N,0,N,00,N 20250306,160841,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3190,-55,5,-1.69,119656643,37660,46.81,3235,3235,3145,4215,2275,3245,3176.56,0.69,0,-959,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,553,-6.00,3.33,12,0.22,-532.00,959.00,4750,20240222,-32.84,2950,20250124,8.14,4750,-32.84,20250102,2950,8.14,20250124,8650,-63.12,20240306,2950,8.14,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N 20250306,150840,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,-35,5,-1.08,100071838,31524,39.18,3235,3235,3145,4215,2275,3245,3174.47,0.69,0,-780,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,557,-6.03,3.35,12,0.18,-532.00,959.00,4750,20240222,-32.42,2950,20250124,8.81,4750,-32.42,20250102,2950,8.81,20250124,8650,-62.89,20240306,2950,8.81,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N 20250306,140839,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,-45,5,-1.39,88183118,27810,34.56,3235,3235,3145,4215,2275,3245,3170.91,0.69,0,-528,3561,3402,3206,3047,2851,3305,2950,87,970,500,0,5,1,17349195,555,-6.02,3.34,12,0.16,-532.00,959.00,4750,20240222,-32.63,2950,20250124,8.47,4750,-32.63,20250102,2950,8.47,20250124,8650,-63.01,20240306,2950,8.47,20250124,0.00,N,178780,500,86 억,,119125,N,N,0,N,00,N diff --git a/178920/price/prices-20250301.csv b/178920/price/prices-20250301.csv index 54cb7cf0b367..8719e753128a 100644 --- a/178920/price/prices-20250301.csv +++ b/178920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160844,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18610,310,2,1.69,2952630085,157385,119.21,19000,19480,18160,23750,12810,18300,18760.95,8.58,0,-17932,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5465,23.38,1.62,12,0.54,796.00,11507.00,34350,20240716,-45.82,14250,20241209,30.60,22900,-18.73,20250211,16220,14.73,20250203,34350,-45.82,20240716,14250,30.60,20241209,0.98,N,178920,500,146 억,,2519497,N,N,25,N,00,N +20250307,150848,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18600,300,2,1.64,2808918800,149664,113.36,19000,19480,18160,23750,12810,18300,18768.47,8.58,0,-19022,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5462,23.37,1.62,12,0.51,796.00,11507.00,34350,20240716,-45.85,14250,20241209,30.53,22900,-18.78,20250211,16220,14.67,20250203,34350,-45.85,20240716,14250,30.53,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,140845,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18690,390,2,2.13,2399102130,127626,96.67,19000,19480,18160,23750,12810,18300,18798.29,8.58,0,-12624,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5489,23.48,1.62,12,0.43,796.00,11507.00,34350,20240716,-45.59,14250,20241209,31.16,22900,-18.38,20250211,16220,15.23,20250203,34350,-45.59,20240716,14250,31.16,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,130847,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18810,510,2,2.79,2165688230,115209,87.26,19000,19480,18160,23750,12810,18300,18798.33,8.58,0,-10066,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5524,23.63,1.63,12,0.39,796.00,11507.00,34350,20240716,-45.24,14250,20241209,32.00,22900,-17.86,20250211,16220,15.97,20250203,34350,-45.24,20240716,14250,32.00,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,120847,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18680,380,2,2.08,1982833000,105429,79.85,19000,19480,18160,23750,12810,18300,18807.75,8.58,0,-5843,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5486,23.47,1.62,12,0.36,796.00,11507.00,34350,20240716,-45.62,14250,20241209,31.09,22900,-18.43,20250211,16220,15.17,20250203,34350,-45.62,20240716,14250,31.09,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,110846,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18820,520,2,2.84,1807332150,96086,72.78,19000,19480,18160,23750,12810,18300,18810.04,8.58,0,-1783,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5527,23.64,1.64,12,0.33,796.00,11507.00,34350,20240716,-45.21,14250,20241209,32.07,22900,-17.82,20250211,16220,16.03,20250203,34350,-45.21,20240716,14250,32.07,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,100843,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18930,630,2,3.44,1492742755,79501,60.22,19000,19480,18160,23750,12810,18300,18776.98,8.58,0,-5668,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5559,23.78,1.65,12,0.27,796.00,11507.00,34350,20240716,-44.89,14250,20241209,32.84,22900,-17.34,20250211,16220,16.71,20250203,34350,-44.89,20240716,14250,32.84,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N +20250307,090849,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18260,-40,5,-0.22,708902860,37724,28.57,19000,19480,18210,23750,12810,18300,18793.09,8.58,0,-10185,19513,18906,18603,17996,17693,18755,17845,147,5450,500,13170,10,1,29366322,5362,22.94,1.59,12,0.13,796.00,11507.00,34350,20240716,-46.84,14250,20241209,28.14,22900,-20.26,20250211,16220,12.58,20250203,34350,-46.84,20240716,14250,28.14,20241209,0.98,N,178920,500,146 억,,2519497,N,N,81,N,00,N 20250306,160841,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18300,-200,5,-1.08,2464082135,131971,119.00,18500,19210,18300,24050,12950,18500,18672.12,8.72,0,-36842,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5374,22.99,1.59,12,0.45,796.00,11507.00,34350,20240716,-46.72,14250,20241209,28.42,22900,-20.09,20250211,16220,12.82,20250203,34350,-46.72,20240716,14250,28.42,20241209,0.98,N,178920,500,146 억,,2560965,N,N,81,N,00,N 20250306,150840,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18350,-150,5,-0.81,2292877255,122628,110.58,18500,19210,18300,24050,12950,18500,18697.83,8.72,0,-35764,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5389,23.05,1.59,12,0.42,796.00,11507.00,34350,20240716,-46.58,14250,20241209,28.77,22900,-19.87,20250211,16220,13.13,20250203,34350,-46.58,20240716,14250,28.77,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N 20250306,140839,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18520,20,2,0.11,1870285675,99701,89.90,18500,19210,18500,24050,12950,18500,18758.95,8.72,0,-24461,19140,18820,18410,18090,17680,18980,18250,147,5550,500,13320,10,1,29366322,5439,23.27,1.61,12,0.34,796.00,11507.00,34350,20240716,-46.08,14250,20241209,29.96,22900,-19.13,20250211,16220,14.18,20250203,34350,-46.08,20240716,14250,29.96,20241209,0.98,N,178920,500,146 억,,2560965,N,N,318,N,00,N diff --git a/179290/price/prices-20250301.csv b/179290/price/prices-20250301.csv index 901187a47db7..a40da31f53b0 100644 --- a/179290/price/prices-20250301.csv +++ b/179290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7780,-350,5,-4.31,2063295450,260950,116.94,8100,8300,7770,10560,5700,8130,7907.59,7.40,0,-16232,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2518,19.55,2.70,12,0.81,398.00,2879.00,9390,20250218,-17.15,5290,20240805,47.07,9390,-17.15,20250218,7340,5.99,20250203,9390,-17.15,20250218,5290,47.07,20240805,1.97,N,179290,500,163 억,,2396355,N,N,16,N,00,N +20250307,150849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7790,-340,5,-4.18,1939438980,245063,109.82,8100,8300,7770,10560,5700,8130,7914.04,7.40,0,-13597,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2521,19.57,2.71,12,0.76,398.00,2879.00,9390,20250218,-17.04,5290,20240805,47.26,9390,-17.04,20250218,7340,6.13,20250203,9390,-17.04,20250218,5290,47.26,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,140846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7820,-310,5,-3.81,1335363250,167939,75.26,8100,8300,7810,10560,5700,8130,7951.48,7.40,0,-29915,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2531,19.65,2.72,12,0.52,398.00,2879.00,9390,20250218,-16.72,5290,20240805,47.83,9390,-16.72,20250218,7340,6.54,20250203,9390,-16.72,20250218,5290,47.83,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,130848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7940,-190,5,-2.34,807308510,100671,45.12,8100,8300,7920,10560,5700,8130,8019.28,7.40,0,-36016,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2570,19.95,2.76,12,0.31,398.00,2879.00,9390,20250218,-15.44,5290,20240805,50.09,9390,-15.44,20250218,7340,8.17,20250203,9390,-15.44,20250218,5290,50.09,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,120847,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7970,-160,5,-1.97,626131470,77867,34.90,8100,8300,7950,10560,5700,8130,8041.04,7.40,0,-35679,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2580,20.03,2.77,12,0.24,398.00,2879.00,9390,20250218,-15.12,5290,20240805,50.66,9390,-15.12,20250218,7340,8.58,20250203,9390,-15.12,20250218,5290,50.66,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,110846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8010,-120,5,-1.48,446523780,55390,24.82,8100,8300,7980,10560,5700,8130,8061.45,7.40,0,-21698,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2592,20.13,2.78,12,0.17,398.00,2879.00,9390,20250218,-14.70,5290,20240805,51.42,9390,-14.70,20250218,7340,9.13,20250203,9390,-14.70,20250218,5290,51.42,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,100843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8090,-40,5,-0.49,304749370,37707,16.90,8100,8300,8020,10560,5700,8130,8082.04,7.40,0,-25009,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2618,20.33,2.81,12,0.12,398.00,2879.00,9390,20250218,-13.84,5290,20240805,52.93,9390,-13.84,20250218,7340,10.22,20250203,9390,-13.84,20250218,5290,52.93,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N +20250307,090849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,-100,5,-1.23,154079590,19042,8.53,8100,8300,8030,10560,5700,8130,8091.57,7.40,0,-13172,8390,8260,8110,7980,7830,8325,8045,164,2430,500,5850,10,1,32365678,2599,20.18,2.79,12,0.06,398.00,2879.00,9390,20250218,-14.48,5290,20240805,51.80,9390,-14.48,20250218,7340,9.40,20250203,9390,-14.48,20250218,5290,51.80,20240805,1.97,N,179290,500,163 억,,2396355,N,N,242,N,00,N 20250306,160842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,110,2,1.37,1792113590,223098,78.47,8120,8240,7960,10420,5620,8020,8032.84,7.33,0,23406,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2631,20.43,2.82,12,0.69,398.00,2879.00,9390,20250218,-13.42,5290,20240805,53.69,9390,-13.42,20250218,7340,10.76,20250203,9390,-13.42,20250218,5290,53.69,20240805,1.94,N,179290,500,163 억,,2372117,N,N,242,N,00,N 20250306,150841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,10,2,0.12,1690377500,210528,74.05,8120,8240,7960,10420,5620,8020,8029.23,7.33,0,27238,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2599,20.18,2.79,12,0.65,398.00,2879.00,9390,20250218,-14.48,5290,20240805,51.80,9390,-14.48,20250218,7340,9.40,20250203,9390,-14.48,20250218,5290,51.80,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N 20250306,140840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,10,2,0.12,1383806890,172252,60.58,8120,8240,7960,10420,5620,8020,8033.62,7.33,0,24754,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2599,20.18,2.79,12,0.53,398.00,2879.00,9390,20250218,-14.48,5290,20240805,51.80,9390,-14.48,20250218,7340,9.40,20250203,9390,-14.48,20250218,5290,51.80,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N diff --git a/179530/price/prices-20250301.csv b/179530/price/prices-20250301.csv index f55d7cd7fc99..3c779a788a52 100644 --- a/179530/price/prices-20250301.csv +++ b/179530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160845,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1719,-117,5,-6.37,238564895,139094,145.71,1851,1918,1576,2385,1286,1836,1715.13,2.66,0,-1899,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,157,-5.49,1.17,12,1.52,-313.00,1465.00,4675,20240926,-63.23,1576,20250307,9.07,2980,-42.32,20250206,1576,9.07,20250307,4675,-63.23,20240926,1576,9.07,20250307,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,150849,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1728,-108,5,-5.88,235453758,137284,143.81,1851,1918,1576,2385,1286,1836,1715.09,2.66,0,-1301,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,158,-5.52,1.18,12,1.50,-313.00,1465.00,4675,20240926,-63.04,1576,20250307,9.64,2980,-42.01,20250206,1576,9.64,20250307,4675,-63.04,20240926,1576,9.64,20250307,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,140846,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1727,-109,5,-5.94,226523467,132083,138.36,1851,1918,1576,2385,1286,1836,1715.01,2.66,0,38,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,158,-5.52,1.18,12,1.45,-313.00,1465.00,4675,20240926,-63.06,1576,20250307,9.58,2980,-42.05,20250206,1576,9.58,20250307,4675,-63.06,20240926,1576,9.58,20250307,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,130848,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1704,-132,5,-7.19,205537667,119811,125.51,1851,1918,1576,2385,1286,1836,1715.52,2.66,0,2917,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,156,-5.44,1.16,12,1.31,-313.00,1465.00,4675,20240926,-63.55,1576,20250307,8.12,2980,-42.82,20250206,1576,8.12,20250307,4675,-63.55,20240926,1576,8.12,20250307,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,120848,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1757,-79,5,-4.30,91622222,51488,53.94,1851,1918,1701,2385,1286,1836,1779.49,2.66,0,2591,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,161,-5.61,1.20,12,0.56,-313.00,1465.00,4675,20240926,-62.42,1701,20250307,3.29,2980,-41.04,20250206,1701,3.29,20250307,4675,-62.42,20240926,1701,3.29,20250307,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,-47,5,-2.56,44453053,24321,25.48,1851,1918,1788,2385,1286,1836,1827.76,2.66,0,-413,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,164,-5.72,1.22,12,0.27,-313.00,1465.00,4675,20240926,-61.73,1712,20250305,4.50,2980,-39.97,20250206,1712,4.50,20250305,4675,-61.73,20240926,1712,4.50,20250305,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,100843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1819,-17,5,-0.93,25505528,13797,14.45,1851,1918,1807,2385,1286,1836,1848.63,2.66,0,-417,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,166,-5.81,1.24,12,0.15,-313.00,1465.00,4675,20240926,-61.09,1712,20250305,6.25,2980,-38.96,20250206,1712,6.25,20250305,4675,-61.09,20240926,1712,6.25,20250305,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N +20250307,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1876,40,2,2.18,9284577,4917,5.15,1851,1918,1851,2385,1286,1836,1888.26,2.66,0,-348,1984,1909,1845,1770,1706,1878,1739,46,549,500,1210,1,1,9140444,171,-5.99,1.28,12,0.05,-313.00,1465.00,4675,20240926,-59.87,1712,20250305,9.58,2980,-37.05,20250206,1712,9.58,20250305,4675,-59.87,20240926,1712,9.58,20250305,0.80,N,179530,500,45 억,,243352,N,N,0,N,00,N 20250306,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,71,2,4.02,175119406,95354,43.94,1881,1920,1781,2290,1236,1765,1836.52,2.60,0,5315,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,168,-5.87,1.25,12,1.04,-313.00,1465.00,4675,20240926,-60.73,1712,20250305,7.24,2980,-38.39,20250206,1712,7.24,20250305,4675,-60.73,20240926,1712,7.24,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N 20250306,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1893,128,2,7.25,154929129,84625,39.00,1881,1920,1781,2290,1236,1765,1830.77,2.60,0,6823,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,173,-6.05,1.29,12,0.93,-313.00,1465.00,4675,20240926,-59.51,1712,20250305,10.57,2980,-36.48,20250206,1712,10.57,20250305,4675,-59.51,20240926,1712,10.57,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N 20250306,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1846,81,2,4.59,114255974,62947,29.01,1881,1881,1781,2290,1236,1765,1815.11,2.60,0,2201,2071,1918,1815,1662,1559,1866,1610,46,525,500,1160,1,1,9140444,169,-5.90,1.26,12,0.69,-313.00,1465.00,4675,20240926,-60.51,1712,20250305,7.83,2980,-38.05,20250206,1712,7.83,20250305,4675,-60.51,20240926,1712,7.83,20250305,0.80,N,179530,500,45 억,,238088,N,N,0,N,00,N diff --git a/179720/price/prices-20250301.csv b/179720/price/prices-20250301.csv index 1b6d446ffeb9..0448af3f3cbb 100644 --- a/179720/price/prices-20250301.csv +++ b/179720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160845,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,150849,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,140846,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,130848,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,120848,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,110847,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,100844,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250307,090850,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240311,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250306,160842,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250306,150841,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250306,140840,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,12480,12480,12480,12480,12480,12480,12480,12,1870,500,7480,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240226,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240306,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250301.csv b/179900/price/prices-20250301.csv index 6748fc3758ce..f8c4407dfb1f 100644 --- a/179900/price/prices-20250301.csv +++ b/179900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23450,-350,5,-1.47,1519855275,65262,73.70,23950,23950,22850,30900,16700,23800,23288.28,3.33,0,17892,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4210,-14.25,19.27,12,0.36,-1646.00,1217.00,39950,20240523,-41.30,19250,20240923,21.82,28400,-17.43,20250102,19330,21.31,20250211,39950,-41.30,20240523,19250,21.82,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,150849,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23400,-400,5,-1.68,1488940475,63938,72.20,23950,23950,22850,30900,16700,23800,23287.01,3.33,0,18918,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4201,-14.22,19.23,12,0.36,-1646.00,1217.00,39950,20240523,-41.43,19250,20240923,21.56,28400,-17.61,20250102,19330,21.06,20250211,39950,-41.43,20240523,19250,21.56,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,140847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23050,-750,5,-3.15,1296323550,55668,62.86,23950,23950,22850,30900,16700,23800,23286.41,3.33,0,18845,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4138,-14.00,18.94,12,0.31,-1646.00,1217.00,39950,20240523,-42.30,19250,20240923,19.74,28400,-18.84,20250102,19330,19.24,20250211,39950,-42.30,20240523,19250,19.74,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,130848,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23200,-600,5,-2.52,1117161900,47917,54.11,23950,23950,22850,30900,16700,23800,23314.22,3.33,0,12617,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4165,-14.09,19.06,12,0.27,-1646.00,1217.00,39950,20240523,-41.93,19250,20240923,20.52,28400,-18.31,20250102,19330,20.02,20250211,39950,-41.93,20240523,19250,20.52,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,120848,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23050,-750,5,-3.15,873130800,37328,42.15,23950,23950,22950,30900,16700,23800,23390.44,3.33,0,6997,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4138,-14.00,18.94,12,0.21,-1646.00,1217.00,39950,20240523,-42.30,19250,20240923,19.74,28400,-18.84,20250102,19330,19.24,20250211,39950,-42.30,20240523,19250,19.74,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,110847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23100,-700,5,-2.94,699489300,29787,33.64,23950,23950,23050,30900,16700,23800,23482.72,3.33,0,4791,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4147,-14.03,18.98,12,0.17,-1646.00,1217.00,39950,20240523,-42.18,19250,20240923,20.00,28400,-18.66,20250102,19330,19.50,20250211,39950,-42.18,20240523,19250,20.00,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,100844,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23550,-250,5,-1.05,437466500,18523,20.92,23950,23950,23250,30900,16700,23800,23617.18,3.33,0,3085,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4228,-14.31,19.35,12,0.10,-1646.00,1217.00,39950,20240523,-41.05,19250,20240923,22.34,28400,-17.08,20250102,19330,21.83,20250211,39950,-41.05,20240523,19250,22.34,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N +20250307,090850,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23900,100,2,0.42,78214750,3285,3.71,23950,23950,23550,30900,16700,23800,23809.75,3.33,0,-867,25633,24716,24208,23291,22783,24462,23037,90,7100,500,17130,50,1,17952629,4291,-14.52,19.64,12,0.02,-1646.00,1217.00,39950,20240523,-40.18,19250,20240923,24.16,28400,-15.85,20250102,19330,23.64,20250211,39950,-40.18,20240523,19250,24.16,20240923,0.09,N,179900,500,89 억,,597382,N,N,16,N,00,N 20250306,160842,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23800,-1000,5,-4.03,2172641550,88556,127.66,24900,25125,23700,32200,17400,24800,24534.10,3.49,0,-21682,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4273,-14.46,19.56,12,0.49,-1646.00,1217.00,39950,20240523,-40.43,19250,20240923,23.64,28400,-16.20,20250102,19330,23.12,20250211,39950,-40.43,20240523,19250,23.64,20240923,0.09,N,179900,500,89 억,,626444,N,N,16,N,00,N 20250306,150841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23750,-1050,5,-4.23,2089686100,85074,122.64,24900,25125,23700,32200,17400,24800,24563.16,3.49,0,-21869,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4264,-14.43,19.52,12,0.47,-1646.00,1217.00,39950,20240523,-40.55,19250,20240923,23.38,28400,-16.37,20250102,19330,22.87,20250211,39950,-40.55,20240523,19250,23.38,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N 20250306,140840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-750,5,-3.02,1852721900,75171,108.37,24900,25125,24050,32200,17400,24800,24646.76,3.49,0,-19467,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4318,-14.61,19.76,12,0.42,-1646.00,1217.00,39950,20240523,-39.80,19250,20240923,24.94,28400,-15.32,20250102,19330,24.42,20250211,39950,-39.80,20240523,19250,24.94,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N diff --git a/180060/price/prices-20250301.csv b/180060/price/prices-20250301.csv index 8d114854474f..6aab2da7d19c 100644 --- a/180060/price/prices-20250301.csv +++ b/180060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160845,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-10,5,-0.15,5050560,780,2785.71,6570,6580,6210,7530,5570,6550,6475.08,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,611,-6.02,0.81,12,0.01,-1086.00,8038.00,13500,20240226,-51.56,5600,20241223,16.79,7200,-9.17,20250123,5800,12.76,20250102,13500,-51.56,20240411,5600,16.79,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,150850,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,5031300,777,2775.00,6570,6580,6210,7530,5570,6550,6475.29,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.01,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,140847,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,5031300,777,2775.00,6570,6580,6210,7530,5570,6550,6475.29,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.01,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,130849,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,5031300,777,2775.00,6570,6580,6210,7530,5570,6550,6475.29,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.01,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,120848,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,5031300,777,2775.00,6570,6580,6210,7530,5570,6550,6475.29,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.01,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,110847,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,5031300,777,2775.00,6570,6580,6210,7530,5570,6550,6475.29,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.01,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,100844,57,100.00,KONEX,,,N,N,N,N, ,N,6580,30,2,0.46,2247130,342,1221.43,6570,6580,6210,7530,5570,6550,6570.56,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,615,-6.06,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.26,5600,20241223,17.50,7200,-8.61,20250123,5800,13.45,20250102,13500,-51.26,20240411,5600,17.50,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250307,090851,57,100.00,KONEX,,,N,N,N,N, ,N,6570,20,2,0.31,6570,1,3.57,6570,6570,6570,7530,5570,6550,6570.00,0.00,0,0,6823,6686,6453,6316,6083,6570,6200,47,980,500,4190,10,1,9347666,614,-6.05,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.33,5600,20241223,17.32,7200,-8.75,20250123,5800,13.28,20250102,13500,-51.33,20240411,5600,17.32,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250306,160843,57,100.00,KONEX,,,N,N,N,N, ,N,6550,120,2,1.87,175190,28,2.50,6590,6590,6220,7390,5470,6430,6256.79,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,612,-6.03,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.48,5600,20241223,16.96,7200,-9.03,20250123,5800,12.93,20250102,13500,-51.48,20240411,5600,16.96,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250306,150842,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250306,140841,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250301.csv b/180400/price/prices-20250301.csv index f20d876b099a..6193bcdc9201 100644 --- a/180400/price/prices-20250301.csv +++ b/180400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1656,56,2,3.50,1129400516,683554,163.21,1598,1736,1547,2080,1120,1600,1652.25,7.78,0,-15927,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,815,-2.04,2.70,12,1.39,-813.00,614.00,4946,20240328,-66.52,1309,20250214,26.51,2300,-28.00,20250108,1309,26.51,20250214,5700,-70.95,20240328,1309,26.51,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1683,83,2,5.19,1085412492,657041,156.88,1598,1736,1547,2080,1120,1600,1651.97,7.78,0,-29943,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,828,-2.07,2.74,12,1.33,-813.00,614.00,4946,20240328,-65.97,1309,20250214,28.57,2300,-26.83,20250108,1309,28.57,20250214,5700,-70.47,20240328,1309,28.57,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1663,63,2,3.94,887943188,539928,128.92,1598,1736,1547,2080,1120,1600,1644.56,7.78,0,-25535,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,819,-2.05,2.71,12,1.10,-813.00,614.00,4946,20240328,-66.38,1309,20250214,27.04,2300,-27.70,20250108,1309,27.04,20250214,5700,-70.82,20240328,1309,27.04,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,130849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,25,2,1.56,381254803,240401,57.40,1598,1650,1547,2080,1120,1600,1585.91,7.78,0,-4857,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,800,-2.00,2.65,12,0.49,-813.00,614.00,4946,20240328,-67.15,1309,20250214,24.14,2300,-29.35,20250108,1309,24.14,20250214,5700,-71.49,20240328,1309,24.14,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,120849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,-22,5,-1.38,287346020,182597,43.60,1598,1620,1547,2080,1120,1600,1573.66,7.78,0,-2651,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,777,-1.94,2.57,12,0.37,-813.00,614.00,4946,20240328,-68.10,1309,20250214,20.55,2300,-31.39,20250108,1309,20.55,20250214,5700,-72.32,20240328,1309,20.55,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,110847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1587,-13,5,-0.81,253049007,161064,38.46,1598,1609,1547,2080,1120,1600,1571.11,7.78,0,7074,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,781,-1.95,2.58,12,0.33,-813.00,614.00,4946,20240328,-67.91,1309,20250214,21.24,2300,-31.00,20250108,1309,21.24,20250214,5700,-72.16,20240328,1309,21.24,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1568,-32,5,-2.00,131562996,84315,20.13,1598,1598,1547,2080,1120,1600,1560.37,7.78,0,6862,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,772,-1.93,2.55,12,0.17,-813.00,614.00,4946,20240328,-68.30,1309,20250214,19.79,2300,-31.83,20250108,1309,19.79,20250214,5700,-72.49,20240328,1309,19.79,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N +20250307,090851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1554,-46,5,-2.88,40511798,25846,6.17,1598,1598,1552,2080,1120,1600,1567.43,7.78,0,-4826,1681,1640,1591,1550,1501,1616,1526,246,480,500,990,1,1,49219432,765,-1.91,2.53,12,0.05,-813.00,614.00,4946,20240328,-68.58,1309,20250214,18.72,2300,-32.43,20250108,1309,18.72,20250214,5700,-72.74,20240328,1309,18.72,20250214,0.79,N,180400,500,246 억,,3828645,N,N,0,N,00,N 20250306,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1600,19,2,1.20,661450786,418025,62.47,1609,1632,1542,2055,1107,1581,1582.32,7.74,0,21474,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,788,-1.97,2.61,12,0.85,-813.00,614.00,4946,20240328,-67.65,1309,20250214,22.23,2300,-30.43,20250108,1309,22.23,20250214,5700,-71.93,20240328,1309,22.23,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N 20250306,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1558,-23,5,-1.45,605570929,382493,57.16,1609,1632,1542,2055,1107,1581,1583.22,7.74,0,9774,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,767,-1.92,2.54,12,0.78,-813.00,614.00,4946,20240328,-68.50,1309,20250214,19.02,2300,-32.26,20250108,1309,19.02,20250214,5700,-72.67,20240328,1309,19.02,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N 20250306,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-6,5,-0.38,497442020,313520,46.86,1609,1632,1542,2055,1107,1581,1586.64,7.74,0,3375,1817,1698,1619,1500,1421,1659,1461,246,474,500,980,1,1,49219432,775,-1.94,2.57,12,0.64,-813.00,614.00,4946,20240328,-68.16,1309,20250214,20.32,2300,-31.52,20250108,1309,20.32,20250214,5700,-72.37,20240328,1309,20.32,20250214,0.78,N,180400,500,246 억,,3807218,N,N,0,N,00,N diff --git a/180640/price/prices-20250301.csv b/180640/price/prices-20250301.csv index d649bff34d2d..4728c096cff0 100644 --- a/180640/price/prices-20250301.csv +++ b/180640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80600,-500,5,-0.62,3683843700,45327,126.44,80500,82800,79500,105400,56800,81100,81272.76,22.08,0,-6138,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,53810,14.08,1.96,12,0.07,5723.00,41030.00,94900,20241017,-15.07,54500,20240419,47.89,88400,-8.82,20250219,71100,13.36,20250102,94900,-15.07,20241017,54500,47.89,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,160,N,00,N +20250307,150850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,-200,5,-0.25,3279573300,40318,112.46,80500,82800,79500,105400,56800,81100,81342.66,22.08,0,-5630,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,54011,14.14,1.97,12,0.06,5723.00,41030.00,94900,20241017,-14.75,54500,20240419,48.44,88400,-8.48,20250219,71100,13.78,20250102,94900,-14.75,20241017,54500,48.44,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,140847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81300,200,2,0.25,2676355350,32895,91.76,80500,82800,79500,105400,56800,81100,81360.55,22.08,0,-2892,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,54278,14.21,1.98,12,0.05,5723.00,41030.00,94900,20241017,-14.33,54500,20240419,49.17,88400,-8.03,20250219,71100,14.35,20250102,94900,-14.33,20241017,54500,49.17,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,130849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81850,750,2,0.92,2156778750,26514,73.96,80500,82800,79500,105400,56800,81100,81344.90,22.08,0,-1100,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,54645,14.30,1.99,12,0.04,5723.00,41030.00,94900,20241017,-13.75,54500,20240419,50.18,88400,-7.41,20250219,71100,15.12,20250102,94900,-13.75,20241017,54500,50.18,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,120849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,800,2,0.99,1823745700,22447,62.61,80500,82800,79500,105400,56800,81100,81246.75,22.08,0,-300,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,54678,14.31,2.00,12,0.03,5723.00,41030.00,94900,20241017,-13.70,54500,20240419,50.28,88400,-7.35,20250219,71100,15.19,20250102,94900,-13.70,20241017,54500,50.28,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,110848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,1400,2,1.73,1304161300,16131,45.00,80500,82500,79500,105400,56800,81100,80848.14,22.08,0,1566,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,55079,14.42,2.01,12,0.02,5723.00,41030.00,94900,20241017,-13.07,54500,20240419,51.38,88400,-6.67,20250219,71100,16.03,20250102,94900,-13.07,20241017,54500,51.38,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,100845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,-100,5,-0.12,697713950,8674,24.20,80500,81200,79500,105400,56800,81100,80437.39,22.08,0,249,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,54077,14.15,1.97,12,0.01,5723.00,41030.00,94900,20241017,-14.65,54500,20240419,48.62,88400,-8.37,20250219,71100,13.92,20250102,94900,-14.65,20241017,54500,48.62,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N +20250307,090851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79900,-1200,5,-1.48,146992500,1838,5.13,80500,80500,79500,105400,56800,81100,79974.16,22.08,0,-867,82833,81966,80233,79366,77633,82400,79800,1669,24300,2500,56770,100,1,66762279,53343,13.96,1.95,12,0.00,5723.00,41030.00,94900,20241017,-15.81,54500,20240419,46.61,88400,-9.62,20250219,71100,12.38,20250102,94900,-15.81,20241017,54500,46.61,20240419,0.02,N,180640,2500,1669 억,,14741500,N,N,277,N,00,N 20250306,160843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81100,2400,2,3.05,2880958900,35841,75.02,78500,81100,78500,102300,55100,78700,80375.27,22.07,0,5085,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,54144,14.17,1.98,12,0.05,5723.00,41030.00,94900,20241017,-14.54,54500,20240419,48.81,88400,-8.26,20250219,71100,14.06,20250102,94900,-14.54,20241017,54500,48.81,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,277,N,00,N 20250306,150842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,1400,2,1.78,2140556500,26686,55.85,78500,81100,78500,102300,55100,78700,80212.71,22.07,0,5652,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53477,14.00,1.95,12,0.04,5723.00,41030.00,94900,20241017,-15.60,54500,20240419,46.97,88400,-9.39,20250219,71100,12.66,20250102,94900,-15.60,20241017,54500,46.97,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N 20250306,140841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,1400,2,1.78,1856490500,23140,48.43,78500,81100,78500,102300,55100,78700,80228.63,22.07,0,6166,81633,80166,78333,76866,75033,79250,75950,1669,23600,2500,55090,100,1,66762279,53477,14.00,1.95,12,0.03,5723.00,41030.00,94900,20241017,-15.60,54500,20240419,46.97,88400,-9.39,20250219,71100,12.66,20250102,94900,-15.60,20241017,54500,46.97,20240419,0.02,N,180640,2500,1669 억,,14734805,N,N,1057,N,00,N diff --git a/181710/price/prices-20250301.csv b/181710/price/prices-20250301.csv index b6cdf4373fae..7e25e42e5b0d 100644 --- a/181710/price/prices-20250301.csv +++ b/181710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160846,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19490,60,2,0.31,752192255,38422,96.83,19430,19850,19280,25250,13610,19430,19577.24,8.69,0,-10963,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6581,-80.21,0.40,12,0.11,-243.00,48250.00,28750,20240223,-32.21,15510,20241114,25.66,21350,-8.71,20250226,17340,12.40,20250102,27150,-28.21,20240326,15510,25.66,20241114,0.72,N,181710,500,187 억,,2933335,N,N,3,N,00,N +20250307,150850,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19480,50,2,0.26,701477165,35826,90.29,19430,19850,19280,25250,13610,19430,19580.11,8.69,0,-9460,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6578,-80.16,0.40,12,0.11,-243.00,48250.00,28750,20240223,-32.24,15510,20241114,25.60,21350,-8.76,20250226,17340,12.34,20250102,27150,-28.25,20240326,15510,25.60,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,140848,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19560,130,2,0.67,556327675,28395,71.56,19430,19850,19280,25250,13610,19430,19592.45,8.69,0,-8243,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6605,-80.49,0.41,12,0.08,-243.00,48250.00,28750,20240223,-31.97,15510,20241114,26.11,21350,-8.38,20250226,17340,12.80,20250102,27150,-27.96,20240326,15510,26.11,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,130849,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19810,380,2,1.96,445435460,22760,57.36,19430,19850,19280,25250,13610,19430,19570.98,8.69,0,-6607,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6689,-81.52,0.41,12,0.07,-243.00,48250.00,28750,20240223,-31.10,15510,20241114,27.72,21350,-7.21,20250226,17340,14.24,20250102,27150,-27.03,20240326,15510,27.72,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,120849,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19510,80,2,0.41,245423500,12602,31.76,19430,19570,19280,25250,13610,19430,19474.96,8.69,0,-5981,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6588,-80.29,0.40,12,0.04,-243.00,48250.00,28750,20240223,-32.14,15510,20241114,25.79,21350,-8.62,20250226,17340,12.51,20250102,27150,-28.14,20240326,15510,25.79,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,110848,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19520,90,2,0.46,185424760,9530,24.02,19430,19570,19280,25250,13610,19430,19456.95,8.69,0,-4035,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6591,-80.33,0.40,12,0.03,-243.00,48250.00,28750,20240223,-32.10,15510,20241114,25.85,21350,-8.57,20250226,17340,12.57,20250102,27150,-28.10,20240326,15510,25.85,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,100845,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19480,50,2,0.26,125496380,6461,16.28,19430,19570,19280,25250,13610,19430,19423.68,8.69,0,-2779,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6578,-80.16,0.40,12,0.02,-243.00,48250.00,28750,20240223,-32.24,15510,20241114,25.60,21350,-8.76,20250226,17340,12.34,20250102,27150,-28.25,20240326,15510,25.60,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N +20250307,090851,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19290,-140,5,-0.72,33489900,1733,4.37,19430,19460,19280,25250,13610,19430,19324.81,8.69,0,-497,19723,19576,19423,19276,19123,19650,19350,188,5820,500,14370,10,1,33766123,6513,-79.38,0.40,12,0.01,-243.00,48250.00,28750,20240223,-32.90,15510,20241114,24.37,21350,-9.65,20250226,17340,11.25,20250102,27150,-28.95,20240326,15510,24.37,20241114,0.72,N,181710,500,187 억,,2933335,N,N,238,N,00,N 20250306,160843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19430,120,2,0.62,459601445,23642,64.73,19400,19570,19270,25100,13520,19310,19440.16,8.71,0,-6706,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6561,-79.96,0.40,12,0.07,-243.00,48250.00,28750,20240223,-32.42,15510,20241114,25.27,21350,-8.99,20250226,17340,12.05,20250102,27150,-28.43,20240326,15510,25.27,20241114,0.72,N,181710,500,187 억,,2941423,N,N,238,N,00,N 20250306,150842,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19420,110,2,0.57,428296105,22031,60.32,19400,19570,19270,25100,13520,19310,19440.61,8.71,0,-6492,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6557,-79.92,0.40,12,0.07,-243.00,48250.00,28750,20240223,-32.45,15510,20241114,25.21,21350,-9.04,20250226,17340,12.00,20250102,27150,-28.47,20240326,15510,25.21,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N 20250306,140841,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19470,160,2,0.83,403447265,20752,56.81,19400,19570,19270,25100,13520,19310,19441.37,8.71,0,-6090,19690,19500,19290,19100,18890,19595,19195,188,5790,500,14280,10,1,33766123,6574,-80.12,0.40,12,0.06,-243.00,48250.00,28750,20240223,-32.28,15510,20241114,25.53,21350,-8.81,20250226,17340,12.28,20250102,27150,-28.29,20240326,15510,25.53,20241114,0.72,N,181710,500,187 억,,2941423,N,N,20,N,00,N diff --git a/182360/price/prices-20250301.csv b/182360/price/prices-20250301.csv index 24322e628be1..46d923b3cad1 100644 --- a/182360/price/prices-20250301.csv +++ b/182360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160846,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16430,-10,5,-0.06,1576531180,95448,120.48,16200,16790,16200,21350,11510,16440,16517.17,3.19,0,1942,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2394,20.74,2.82,12,0.66,792.00,5829.00,18010,20241202,-8.77,10940,20240805,50.18,17850,-7.96,20250220,13370,22.89,20250203,18010,-8.77,20241202,10940,50.18,20240805,5.30,N,182360,500,72 억,,465277,N,N,2,N,00,N +20250307,150851,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16410,-30,5,-0.18,1527942990,92490,116.75,16200,16790,16200,21350,11510,16440,16520.09,3.19,0,4315,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2391,20.72,2.82,12,0.63,792.00,5829.00,18010,20241202,-8.88,10940,20240805,50.00,17850,-8.07,20250220,13370,22.74,20250203,18010,-8.88,20241202,10940,50.00,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,140848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16380,-60,5,-0.36,1418704850,85828,108.34,16200,16790,16200,21350,11510,16440,16529.63,3.19,0,5161,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2387,20.68,2.81,12,0.59,792.00,5829.00,18010,20241202,-9.05,10940,20240805,49.73,17850,-8.24,20250220,13370,22.51,20250203,18010,-9.05,20241202,10940,49.73,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,130850,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16460,20,2,0.12,1247389400,75389,95.16,16200,16790,16200,21350,11510,16440,16546.04,3.19,0,10824,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2398,20.78,2.82,12,0.52,792.00,5829.00,18010,20241202,-8.61,10940,20240805,50.46,17850,-7.79,20250220,13370,23.11,20250203,18010,-8.61,20241202,10940,50.46,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,120849,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16450,10,2,0.06,1185843970,71642,90.43,16200,16790,16200,21350,11510,16440,16552.36,3.19,0,11573,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2397,20.77,2.82,12,0.49,792.00,5829.00,18010,20241202,-8.66,10940,20240805,50.37,17850,-7.84,20250220,13370,23.04,20250203,18010,-8.66,20241202,10940,50.37,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,110848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16590,150,2,0.91,890180580,53721,67.81,16200,16790,16200,21350,11510,16440,16570.44,3.19,0,11885,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2417,20.95,2.85,12,0.37,792.00,5829.00,18010,20241202,-7.88,10940,20240805,51.65,17850,-7.06,20250220,13370,24.08,20250203,18010,-7.88,20241202,10940,51.65,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,100845,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16510,70,2,0.43,486917515,29394,37.10,16200,16790,16200,21350,11510,16440,16565.20,3.19,0,5210,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2406,20.85,2.83,12,0.20,792.00,5829.00,18010,20241202,-8.33,10940,20240805,50.91,17850,-7.51,20250220,13370,23.49,20250203,18010,-8.33,20241202,10940,50.91,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N +20250307,090852,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16570,130,2,0.79,31699580,1939,2.45,16200,16570,16200,21350,11510,16440,16348.42,3.19,0,848,16973,16706,16553,16286,16133,16630,16210,73,4910,500,11830,10,1,14571557,2415,20.92,2.84,12,0.01,792.00,5829.00,18010,20241202,-8.00,10940,20240805,51.46,17850,-7.17,20250220,13370,23.93,20250203,18010,-8.00,20241202,10940,51.46,20240805,5.30,N,182360,500,72 억,,465277,N,N,598,N,00,N 20250306,160844,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16440,-330,5,-1.97,1303216220,78528,64.51,16810,16820,16400,21800,11740,16770,16595.58,3.13,0,-832,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2396,20.76,2.82,12,0.54,792.00,5829.00,18010,20241202,-8.72,10940,20240805,50.27,17850,-7.90,20250220,13370,22.96,20250203,18010,-8.72,20241202,10940,50.27,20240805,5.29,N,182360,500,72 억,,455998,N,N,598,N,00,N 20250306,150843,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16440,-330,5,-1.97,1207747250,72726,59.75,16810,16820,16400,21800,11740,16770,16606.81,3.13,0,-1848,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2396,20.76,2.82,12,0.50,792.00,5829.00,18010,20241202,-8.72,10940,20240805,50.27,17850,-7.90,20250220,13370,22.96,20250203,18010,-8.72,20241202,10940,50.27,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N 20250306,140842,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16610,-160,5,-0.95,1073839310,64619,53.09,16810,16820,16400,21800,11740,16770,16618.01,3.13,0,-1293,17283,17026,16613,16356,15943,17155,16485,73,5030,500,12070,10,1,14571557,2420,20.97,2.85,12,0.44,792.00,5829.00,18010,20241202,-7.77,10940,20240805,51.83,17850,-6.95,20250220,13370,24.23,20250203,18010,-7.77,20241202,10940,51.83,20240805,5.29,N,182360,500,72 억,,455998,N,N,34,N,00,N diff --git a/182400/price/prices-20250301.csv b/182400/price/prices-20250301.csv index fbc0be6b9747..0525411b2bfe 100644 --- a/182400/price/prices-20250301.csv +++ b/182400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160847,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,150851,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,140848,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,130850,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,120850,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,110849,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,100846,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250307,090852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250306,160844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250306,150843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250306,140842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N diff --git a/183190/price/prices-20250301.csv b/183190/price/prices-20250301.csv index ba58bb67ce42..44a994ef9ec3 100644 --- a/183190/price/prices-20250301.csv +++ b/183190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,10,2,0.10,301721905,29244,96.23,10200,10390,10200,13400,7220,10310,10317.40,6.01,0,1991,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3905,4.49,0.39,12,0.08,2300.00,26790.00,12240,20240605,-15.69,9370,20241209,10.14,10850,-4.88,20250121,10000,3.20,20250304,12240,-15.69,20240605,9370,10.14,20241209,0.22,N,183190,500,194 억,,2275445,N,N,66,N,00,N +20250307,150851,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,0,3,0.00,275123785,26663,87.74,10200,10390,10200,13400,7220,10310,10318.56,6.01,0,1981,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3901,4.48,0.38,12,0.07,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,140848,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10370,60,2,0.58,221100035,21456,70.60,10200,10390,10200,13400,7220,10310,10304.81,6.01,0,3330,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3924,4.51,0.39,12,0.06,2300.00,26790.00,12240,20240605,-15.28,9370,20241209,10.67,10850,-4.42,20250121,10000,3.70,20250304,12240,-15.28,20240605,9370,10.67,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,130850,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,10,2,0.10,155903895,15162,49.89,10200,10380,10200,13400,7220,10310,10282.54,6.01,0,3034,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3905,4.49,0.39,12,0.04,2300.00,26790.00,12240,20240605,-15.69,9370,20241209,10.14,10850,-4.88,20250121,10000,3.20,20250304,12240,-15.69,20240605,9370,10.14,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,120850,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10290,-20,5,-0.19,106200945,10336,34.01,10200,10330,10200,13400,7220,10310,10274.86,6.01,0,1541,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3893,4.47,0.38,12,0.03,2300.00,26790.00,12240,20240605,-15.93,9370,20241209,9.82,10850,-5.16,20250121,10000,2.90,20250304,12240,-15.93,20240605,9370,9.82,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,110849,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10280,-30,5,-0.29,81386995,7924,26.07,10200,10330,10200,13400,7220,10310,10270.95,6.01,0,798,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3890,4.47,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.01,9370,20241209,9.71,10850,-5.25,20250121,10000,2.80,20250304,12240,-16.01,20240605,9370,9.71,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,100846,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10280,-30,5,-0.29,41172405,4013,13.21,10200,10330,10200,13400,7220,10310,10259.76,6.01,0,97,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3890,4.47,0.38,12,0.01,2300.00,26790.00,12240,20240605,-16.01,9370,20241209,9.71,10850,-5.25,20250121,10000,2.80,20250304,12240,-16.01,20240605,9370,9.71,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N +20250307,090852,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10270,-40,5,-0.39,16313750,1599,5.26,10200,10310,10200,13400,7220,10310,10202.47,6.01,0,-54,10450,10380,10290,10220,10130,10415,10255,195,3090,500,7620,10,1,37836486,3886,4.47,0.38,12,0.00,2300.00,26790.00,12240,20240605,-16.09,9370,20241209,9.61,10850,-5.35,20250121,10000,2.70,20250304,12240,-16.09,20240605,9370,9.61,20241209,0.22,N,183190,500,194 억,,2275445,N,N,148,N,00,N 20250306,160844,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,20,2,0.19,312270230,30390,107.40,10290,10360,10200,13370,7210,10290,10275.43,5.98,0,2796,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3901,4.48,0.38,12,0.08,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.22,N,183190,500,194 억,,2262833,N,N,148,N,00,N 20250306,150843,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,30,2,0.29,295795080,28793,101.76,10290,10360,10200,13370,7210,10290,10273.16,5.98,0,2503,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3905,4.49,0.39,12,0.08,2300.00,26790.00,12240,20240605,-15.69,9370,20241209,10.14,10850,-4.88,20250121,10000,3.20,20250304,12240,-15.69,20240605,9370,10.14,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N 20250306,140842,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,20,2,0.19,218260705,21292,75.25,10290,10350,10200,13370,7210,10290,10250.83,5.98,0,5124,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3901,4.48,0.38,12,0.06,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N diff --git a/183300/price/prices-20250301.csv b/183300/price/prices-20250301.csv index 3d10299d21b3..c7432ee1d629 100644 --- a/183300/price/prices-20250301.csv +++ b/183300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41850,1250,2,3.08,4388579600,106237,69.76,40100,41950,40100,52700,28450,40600,41308.96,23.76,0,19921,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4378,13.63,2.06,12,1.02,3070.00,20347.00,98400,20240516,-57.47,31550,20241209,32.65,49900,-16.13,20250219,35700,17.23,20250203,98400,-57.47,20240516,31550,32.65,20241209,2.17,N,183300,500,52 억,,2485233,N,N,134,N,00,N +20250307,150852,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41850,1250,2,3.08,4219177200,102185,67.10,40100,41950,40100,52700,28450,40600,41289.60,23.76,0,19641,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4378,13.63,2.06,12,0.98,3070.00,20347.00,98400,20240516,-57.47,31550,20241209,32.65,49900,-16.13,20250219,35700,17.23,20250203,98400,-57.47,20240516,31550,32.65,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,140849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41400,800,2,1.97,3340204225,81085,53.24,40100,41850,40100,52700,28450,40600,41193.87,23.76,0,12600,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4331,13.49,2.03,12,0.78,3070.00,20347.00,98400,20240516,-57.93,31550,20241209,31.22,49900,-17.03,20250219,35700,15.97,20250203,98400,-57.93,20240516,31550,31.22,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,130851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41400,800,2,1.97,2890750000,70223,46.11,40100,41850,40100,52700,28450,40600,41165.30,23.76,0,10430,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4331,13.49,2.03,12,0.67,3070.00,20347.00,98400,20240516,-57.93,31550,20241209,31.22,49900,-17.03,20250219,35700,15.97,20250203,98400,-57.93,20240516,31550,31.22,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,120850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40900,300,2,0.74,2442308550,59305,38.94,40100,41850,40100,52700,28450,40600,41182.18,23.76,0,7899,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4278,13.32,2.01,12,0.57,3070.00,20347.00,98400,20240516,-58.43,31550,20241209,29.64,49900,-18.04,20250219,35700,14.57,20250203,98400,-58.43,20240516,31550,29.64,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,110849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41100,500,2,1.23,2040235100,49494,32.50,40100,41850,40100,52700,28450,40600,41221.88,23.76,0,6812,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4299,13.39,2.02,12,0.47,3070.00,20347.00,98400,20240516,-58.23,31550,20241209,30.27,49900,-17.64,20250219,35700,15.13,20250203,98400,-58.23,20240516,31550,30.27,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,100846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41550,950,2,2.34,1520380750,36964,24.27,40100,41800,40100,52700,28450,40600,41131.41,23.76,0,5439,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4346,13.53,2.04,12,0.35,3070.00,20347.00,98400,20240516,-57.77,31550,20241209,31.70,49900,-16.73,20250219,35700,16.39,20250203,98400,-57.77,20240516,31550,31.70,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N +20250307,090852,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40500,-100,5,-0.25,223320200,5515,3.62,40100,40850,40100,52700,28450,40600,40493.22,23.76,0,-1162,43200,41900,41100,39800,39000,41500,39400,52,12100,500,29230,50,1,10460684,4237,13.19,1.99,12,0.05,3070.00,20347.00,98400,20240516,-58.84,31550,20241209,28.37,49900,-18.84,20250219,35700,13.45,20250203,98400,-58.84,20240516,31550,28.37,20241209,2.17,N,183300,500,52 억,,2485233,N,N,77,N,00,N 20250306,160844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40600,-1500,5,-3.56,6245198500,151727,171.41,42400,42400,40300,54700,29500,42100,41161.14,23.77,0,10722,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4247,13.22,2.00,12,1.45,3070.00,20347.00,98400,20240516,-58.74,31550,20241209,28.68,49900,-18.64,20250219,35700,13.73,20250203,98400,-58.74,20240516,31550,28.68,20241209,2.18,N,183300,500,52 억,,2486296,N,N,70,N,00,N 20250306,150843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40500,-1600,5,-3.80,5586994225,135442,153.01,42400,42400,40400,54700,29500,42100,41250.09,23.77,0,4435,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4237,13.19,1.99,12,1.29,3070.00,20347.00,98400,20240516,-58.84,31550,20241209,28.37,49900,-18.84,20250219,35700,13.45,20250203,98400,-58.84,20240516,31550,28.37,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N 20250306,140843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40900,-1200,5,-2.85,4392490700,106061,119.82,42400,42400,40800,54700,29500,42100,41414.76,23.77,0,-6441,43400,42750,42050,41400,40700,42400,41050,52,12600,500,30310,50,1,10460684,4278,13.32,2.01,12,1.01,3070.00,20347.00,98400,20240516,-58.43,31550,20241209,29.64,49900,-18.04,20250219,35700,14.57,20250203,98400,-58.43,20240516,31550,29.64,20241209,2.18,N,183300,500,52 억,,2486296,N,N,53,N,00,N diff --git a/183490/price/prices-20250301.csv b/183490/price/prices-20250301.csv index ca2ae0acfcef..ccfbae692cee 100644 --- a/183490/price/prices-20250301.csv +++ b/183490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1254,-20,5,-1.57,173354753,137965,83.36,1285,1285,1240,1656,892,1274,1256.51,5.24,0,-37480,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1067,-11.40,0.55,12,0.16,-110.00,2273.00,2220,20240509,-43.51,1047,20241209,19.77,1556,-19.41,20250131,1195,4.94,20250306,2220,-43.51,20240509,1047,19.77,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1247,-27,5,-2.12,163156626,129799,78.43,1285,1285,1240,1656,892,1274,1256.99,5.24,0,-34030,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1061,-11.34,0.55,12,0.15,-110.00,2273.00,2220,20240509,-43.83,1047,20241209,19.10,1556,-19.86,20250131,1195,4.35,20250306,2220,-43.83,20240509,1047,19.10,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1245,-29,5,-2.28,145588790,115750,69.94,1285,1285,1240,1656,892,1274,1257.79,5.24,0,-23605,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1059,-11.32,0.55,12,0.14,-110.00,2273.00,2220,20240509,-43.92,1047,20241209,18.91,1556,-19.99,20250131,1195,4.18,20250306,2220,-43.92,20240509,1047,18.91,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,130851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,-16,5,-1.26,121777728,96692,58.42,1285,1285,1240,1656,892,1274,1259.44,5.24,0,-12186,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1070,-11.44,0.55,12,0.11,-110.00,2273.00,2220,20240509,-43.33,1047,20241209,20.15,1556,-19.15,20250131,1195,5.27,20250306,2220,-43.33,20240509,1047,20.15,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-19,5,-1.49,117456750,93239,56.34,1285,1285,1240,1656,892,1274,1259.74,5.24,0,-12226,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1068,-11.41,0.55,12,0.11,-110.00,2273.00,2220,20240509,-43.47,1047,20241209,19.87,1556,-19.34,20250131,1195,5.02,20250306,2220,-43.47,20240509,1047,19.87,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,-17,5,-1.33,94919763,75211,45.44,1285,1285,1241,1656,892,1274,1262.05,5.24,0,144,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1069,-11.43,0.55,12,0.09,-110.00,2273.00,2220,20240509,-43.38,1047,20241209,20.06,1556,-19.22,20250131,1195,5.19,20250306,2220,-43.38,20240509,1047,20.06,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,100846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1264,-10,5,-0.78,48101690,38084,23.01,1285,1285,1241,1656,892,1274,1263.04,5.24,0,-9207,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1075,-11.49,0.56,12,0.04,-110.00,2273.00,2220,20240509,-43.06,1047,20241209,20.73,1556,-18.77,20250131,1195,5.77,20250306,2220,-43.06,20240509,1047,20.73,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N +20250307,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1241,-33,5,-2.59,11018356,8728,5.27,1285,1285,1241,1656,892,1274,1262.41,5.24,0,-7067,1360,1317,1256,1213,1152,1286,1182,425,382,500,890,1,1,85065562,1056,-11.28,0.55,12,0.01,-110.00,2273.00,2220,20240509,-44.10,1047,20241209,18.53,1556,-20.24,20250131,1195,3.85,20250306,2220,-44.10,20240509,1047,18.53,20241209,0.58,N,183490,500,425 억,,4456138,N,N,26,N,00,N 20250306,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1274,-12,5,-0.93,210805234,165487,155.40,1299,1299,1195,1671,901,1286,1273.85,5.21,0,23160,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1084,-11.58,0.56,12,0.19,-110.00,2273.00,2220,20240509,-42.61,1047,20241209,21.68,1556,-18.12,20250131,1195,6.61,20250306,2220,-42.61,20240509,1047,21.68,20241209,0.58,N,183490,500,425 억,,4432537,N,N,26,N,00,N 20250306,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1276,-10,5,-0.78,207541253,162926,153.00,1299,1299,1195,1671,901,1286,1273.84,5.21,0,24177,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1085,-11.60,0.56,12,0.19,-110.00,2273.00,2220,20240509,-42.52,1047,20241209,21.87,1556,-17.99,20250131,1195,6.78,20250306,2220,-42.52,20240509,1047,21.87,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N 20250306,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1284,-2,5,-0.16,165840893,130363,122.42,1299,1299,1195,1671,901,1286,1272.15,5.21,0,31431,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1092,-11.67,0.56,12,0.15,-110.00,2273.00,2220,20240509,-42.16,1047,20241209,22.64,1556,-17.48,20250131,1195,7.45,20250306,2220,-42.16,20240509,1047,22.64,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N diff --git a/184230/price/prices-20250301.csv b/184230/price/prices-20250301.csv index ddea21d1a7ff..28194e1bbee1 100644 --- a/184230/price/prices-20250301.csv +++ b/184230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,-12,5,-2.50,38418636,81529,490.96,480,483,460,624,336,480,471.23,0.56,0,-778,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,293,-31.20,0.54,12,0.13,-15.00,869.00,842,20240313,-44.42,364,20241210,28.57,578,-19.03,20250109,455,2.86,20250102,886,-47.18,20240313,383,22.19,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,-11,5,-2.29,35318542,74933,451.24,480,483,460,624,336,480,471.33,0.56,0,-471,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,294,-31.27,0.54,12,0.12,-15.00,869.00,842,20240313,-44.30,364,20241210,28.85,578,-18.86,20250109,455,3.08,20250102,886,-47.07,20240313,383,22.45,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,32495316,68959,415.27,480,483,460,624,336,480,471.23,0.56,0,-448,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.11,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,476,-4,5,-0.83,29509063,62713,377.65,480,483,460,624,336,480,470.54,0.56,0,267,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,298,-31.73,0.55,12,0.10,-15.00,869.00,842,20240313,-43.47,364,20241210,30.77,578,-17.65,20250109,455,4.62,20250102,886,-46.28,20240313,383,24.28,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,120851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,-13,5,-2.71,27482789,58432,351.87,480,483,460,624,336,480,470.34,0.56,0,2626,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,292,-31.13,0.54,12,0.09,-15.00,869.00,842,20240313,-44.54,364,20241210,28.30,578,-19.20,20250109,455,2.64,20250102,886,-47.29,20240313,383,21.93,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,-5,5,-1.04,9030862,19044,114.68,480,483,472,624,336,480,474.21,0.56,0,2181,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,297,-31.67,0.55,12,0.03,-15.00,869.00,842,20240313,-43.59,364,20241210,30.49,578,-17.82,20250109,455,4.40,20250102,886,-46.39,20240313,383,24.02,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,100847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,477,-3,5,-0.62,6096649,12840,77.32,480,483,473,624,336,480,474.82,0.56,0,2784,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,299,-31.80,0.55,12,0.02,-15.00,869.00,842,20240313,-43.35,364,20241210,31.04,578,-17.47,20250109,455,4.84,20250102,886,-46.16,20240313,383,24.54,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N +20250307,090853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,344643,718,4.32,480,483,480,624,336,480,480.00,0.56,0,-1,490,485,480,475,470,487,477,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.00,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,352740,N,N,0,N,00,N 20250306,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,7965203,16606,65.26,475,485,475,624,336,480,479.66,0.56,0,-6396,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.03,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N 20250306,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,7416213,15460,60.75,475,485,475,624,336,480,479.70,0.56,0,-6226,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.02,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N 20250306,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,479,-1,5,-0.21,6905954,14394,56.56,475,485,475,624,336,480,479.78,0.56,0,-6226,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-31.93,0.55,12,0.02,-15.00,869.00,842,20240313,-43.11,364,20241210,31.59,578,-17.13,20250109,455,5.27,20250102,886,-45.94,20240313,383,25.07,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N diff --git a/185190/price/prices-20250301.csv b/185190/price/prices-20250301.csv index 24f0e95a65da..c543713fd25b 100644 --- a/185190/price/prices-20250301.csv +++ b/185190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160848,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,150852,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,140849,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,130851,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,120851,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,110850,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,100847,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250307,090853,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250306,160845,57,100.00,KONEX,,,N,N,N,N, ,N,890,-3,5,-0.34,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250306,150844,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250306,140843,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250301.csv b/185490/price/prices-20250301.csv index c48d33b1f89e..5684de3ac45a 100644 --- a/185490/price/prices-20250301.csv +++ b/185490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,45,2,1.78,95331925,36651,216.58,2530,2675,2530,3285,1775,2530,2601.07,0.58,0,-684,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,696,-2.64,1.10,12,0.14,-976.00,2339.00,4720,20240816,-45.44,2430,20240624,5.97,2910,-11.51,20250106,2505,2.79,20250305,4720,-45.44,20240816,2430,5.97,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,150853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,70,2,2.77,94117650,36182,213.80,2530,2675,2530,3285,1775,2530,2601.23,0.58,0,-753,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,703,-2.66,1.11,12,0.13,-976.00,2339.00,4720,20240816,-44.92,2430,20240624,7.00,2910,-10.65,20250106,2505,3.79,20250305,4720,-44.92,20240816,2430,7.00,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,140850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,50,2,1.98,63221505,24307,143.63,2530,2675,2530,3285,1775,2530,2600.96,0.58,0,-323,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,697,-2.64,1.10,12,0.09,-976.00,2339.00,4720,20240816,-45.34,2430,20240624,6.17,2910,-11.34,20250106,2505,2.99,20250305,4720,-45.34,20240816,2430,6.17,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,130852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,105,2,4.15,43834670,16962,100.23,2530,2640,2530,3285,1775,2530,2584.29,0.58,0,-1434,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,712,-2.70,1.13,12,0.06,-976.00,2339.00,4720,20240816,-44.17,2430,20240624,8.44,2910,-9.45,20250106,2505,5.19,20250305,4720,-44.17,20240816,2430,8.44,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,120851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,40,2,1.58,21257510,8315,49.13,2530,2570,2530,3285,1775,2530,2556.53,0.58,0,-374,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,695,-2.63,1.10,12,0.03,-976.00,2339.00,4720,20240816,-45.55,2430,20240624,5.76,2910,-11.68,20250106,2505,2.59,20250305,4720,-45.55,20240816,2430,5.76,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,110850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,25,2,0.99,15930775,6239,36.87,2530,2570,2530,3285,1775,2530,2553.42,0.58,0,65,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,691,-2.62,1.09,12,0.02,-976.00,2339.00,4720,20240816,-45.87,2430,20240624,5.14,2910,-12.20,20250106,2505,2.00,20250305,4720,-45.87,20240816,2430,5.14,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,100847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,25,2,0.99,7665055,3009,17.78,2530,2560,2530,3285,1775,2530,2547.38,0.58,0,-264,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,691,-2.62,1.09,12,0.01,-976.00,2339.00,4720,20240816,-45.87,2430,20240624,5.14,2910,-12.20,20250106,2505,2.00,20250305,4720,-45.87,20240816,2430,5.14,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N +20250307,090853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,0,3,0.00,1672330,661,3.91,2530,2530,2530,3285,1775,2530,2530.00,0.58,0,0,2573,2551,2528,2506,2483,2540,2495,135,755,500,1770,5,1,27029784,684,-2.59,1.08,12,0.00,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250305,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,158123,N,N,0,N,00,N 20250306,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-15,5,-0.59,42649110,16923,50.27,2550,2550,2505,3305,1785,2545,2520.19,0.59,0,-1263,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,684,-2.59,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.40,2430,20240624,4.12,2910,-13.06,20250106,2505,1.00,20250306,4720,-46.40,20240816,2430,4.12,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N 20250306,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-10,5,-0.39,41690980,16545,49.15,2550,2550,2505,3305,1785,2545,2519.85,0.59,0,-1163,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,685,-2.60,1.08,12,0.06,-976.00,2339.00,4720,20240816,-46.29,2430,20240624,4.32,2910,-12.89,20250106,2505,1.20,20250306,4720,-46.29,20240816,2430,4.32,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N 20250306,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-5,5,-0.20,40858970,16217,48.18,2550,2550,2505,3305,1785,2545,2519.51,0.59,0,-997,2598,2571,2538,2511,2478,2555,2495,135,760,500,1780,5,1,27029784,687,-2.60,1.09,12,0.06,-976.00,2339.00,4720,20240816,-46.19,2430,20240624,4.53,2910,-12.71,20250106,2505,1.40,20250306,4720,-46.19,20240816,2430,4.53,20240624,0.12,N,185490,500,135 억,,159386,N,N,0,N,00,N diff --git a/185750/price/prices-20250301.csv b/185750/price/prices-20250301.csv index bff73ea7e463..e46399e53257 100644 --- a/185750/price/prices-20250301.csv +++ b/185750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160849,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79700,-1100,5,-1.36,2603490500,32572,213.90,80800,80800,79600,105000,56600,80800,79930.64,14.68,0,-6840,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11001,5.18,1.27,12,0.24,15397.00,62584.00,124376,20240828,-35.92,79300,20250304,0.50,96500,-17.41,20250113,79300,0.50,20250304,130200,-38.79,20240828,79300,0.50,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,42,N,00,N +20250307,150853,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79700,-1100,5,-1.36,2352224900,29419,193.19,80800,80800,79700,105000,56600,80800,79955.98,14.68,0,-5772,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11001,5.18,1.27,12,0.21,15397.00,62584.00,124376,20240828,-35.92,79300,20250304,0.50,96500,-17.41,20250113,79300,0.50,20250304,130200,-38.79,20240828,79300,0.50,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,140850,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79800,-1000,5,-1.24,1824254150,22799,149.72,80800,80800,79700,105000,56600,80800,80014.66,14.68,0,-3584,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11015,5.18,1.28,12,0.17,15397.00,62584.00,124376,20240828,-35.84,79300,20250304,0.63,96500,-17.31,20250113,79300,0.63,20250304,130200,-38.71,20240828,79300,0.63,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,130852,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80000,-800,5,-0.99,1445993350,18065,118.63,80800,80800,79700,105000,56600,80800,80043.92,14.68,0,-2614,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11042,5.20,1.28,12,0.13,15397.00,62584.00,124376,20240828,-35.68,79300,20250304,0.88,96500,-17.10,20250113,79300,0.88,20250304,130200,-38.56,20240828,79300,0.88,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,120852,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79900,-900,5,-1.11,996593250,12436,81.67,80800,80800,79800,105000,56600,80800,80137.77,14.68,0,-1874,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11028,5.19,1.28,12,0.09,15397.00,62584.00,124376,20240828,-35.76,79300,20250304,0.76,96500,-17.20,20250113,79300,0.76,20250304,130200,-38.63,20240828,79300,0.76,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,110850,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80000,-800,5,-0.99,731066600,9116,59.86,80800,80800,79800,105000,56600,80800,80195.99,14.68,0,-895,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11042,5.20,1.28,12,0.07,15397.00,62584.00,124376,20240828,-35.68,79300,20250304,0.88,96500,-17.10,20250113,79300,0.88,20250304,130200,-38.56,20240828,79300,0.88,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,100847,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80200,-600,5,-0.74,490023100,6108,40.11,80800,80800,79800,105000,56600,80800,80226.44,14.68,0,-677,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11070,5.21,1.28,12,0.04,15397.00,62584.00,124376,20240828,-35.52,79300,20250304,1.13,96500,-16.89,20250113,79300,1.13,20250304,130200,-38.40,20240828,79300,1.13,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N +20250307,090854,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80000,-800,5,-0.99,97560200,1217,7.99,80800,80800,80000,105000,56600,80800,80164.50,14.68,0,-178,81533,81166,80733,80366,79933,81350,80550,345,24200,2500,61400,100,1,13802780,11042,5.20,1.28,12,0.01,15397.00,62584.00,124376,20240828,-35.68,79300,20250304,0.88,96500,-17.10,20250113,79300,0.88,20250304,130200,-38.56,20240828,79300,0.88,20250304,0.68,N,185750,2500,345 억,,2025702,N,N,229,N,00,N 20250306,160846,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80800,300,2,0.37,1220780700,15142,71.28,80600,81100,80300,104600,56400,80500,80622.16,14.68,0,-2719,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11153,5.25,1.29,12,0.11,15397.00,62584.00,124376,20240828,-35.04,79300,20250304,1.89,96500,-16.27,20250113,79300,1.89,20250304,130200,-37.94,20240828,79300,1.89,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,229,N,00,N 20250306,150845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,0,3,0.00,1038954100,12889,60.67,80600,81100,80300,104600,56400,80500,80607.82,14.68,0,-3217,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11111,5.23,1.29,12,0.09,15397.00,62584.00,124376,20240828,-35.28,79300,20250304,1.51,96500,-16.58,20250113,79300,1.51,20250304,130200,-38.17,20240828,79300,1.51,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N 20250306,140844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,100,2,0.12,867423250,10757,50.64,80600,81100,80300,104600,56400,80500,80638.04,14.68,0,-2795,81833,81166,80733,80066,79633,81500,80400,345,24100,2500,61180,100,1,13802780,11125,5.23,1.29,12,0.08,15397.00,62584.00,124376,20240828,-35.20,79300,20250304,1.64,96500,-16.48,20250113,79300,1.64,20250304,130200,-38.10,20240828,79300,1.64,20250304,0.69,N,185750,2500,345 억,,2026601,N,N,441,N,00,N diff --git a/186230/price/prices-20250301.csv b/186230/price/prices-20250301.csv index b165161a396d..835326fa8ef4 100644 --- a/186230/price/prices-20250301.csv +++ b/186230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7540,-90,5,-1.18,540397350,71087,36.83,7600,7750,7410,9910,5350,7630,7601.97,0.88,0,-1694,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,816,-6.37,1.87,12,0.66,-1183.00,4027.00,13630,20240521,-44.68,6740,20250304,11.87,8390,-10.13,20250109,6740,11.87,20250304,13630,-44.68,20240521,6740,11.87,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,-180,5,-2.36,504469770,66303,34.35,7600,7750,7410,9910,5350,7630,7608.55,0.88,0,-957,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,806,-6.30,1.85,12,0.61,-1183.00,4027.00,13630,20240521,-45.34,6740,20250304,10.53,8390,-11.20,20250109,6740,10.53,20250304,13630,-45.34,20240521,6740,10.53,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,140850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,-40,5,-0.52,406169105,53211,27.57,7600,7750,7410,9910,5350,7630,7633.18,0.88,0,573,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,821,-6.42,1.88,12,0.49,-1183.00,4027.00,13630,20240521,-44.31,6740,20250304,12.61,8390,-9.54,20250109,6740,12.61,20250304,13630,-44.31,20240521,6740,12.61,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,130852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,70,2,0.92,378193995,49558,25.67,7600,7750,7410,9910,5350,7630,7631.34,0.88,0,1438,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,833,-6.51,1.91,12,0.46,-1183.00,4027.00,13630,20240521,-43.51,6740,20250304,14.24,8390,-8.22,20250109,6740,14.24,20250304,13630,-43.51,20240521,6740,14.24,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,120852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,10,2,0.13,276300915,36310,18.81,7600,7710,7410,9910,5350,7630,7609.50,0.88,0,-2832,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,827,-6.46,1.90,12,0.34,-1183.00,4027.00,13630,20240521,-43.95,6740,20250304,13.35,8390,-8.94,20250109,6740,13.35,20250304,13630,-43.95,20240521,6740,13.35,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,110851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,30,2,0.39,221361885,29104,15.08,7600,7710,7410,9910,5350,7630,7605.89,0.88,0,-2966,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,829,-6.48,1.90,12,0.27,-1183.00,4027.00,13630,20240521,-43.80,6740,20250304,13.65,8390,-8.70,20250109,6740,13.65,20250304,13630,-43.80,20240521,6740,13.65,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,100848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,70,2,0.92,158787885,20939,10.85,7600,7700,7410,9910,5350,7630,7583.36,0.88,0,-3227,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,833,-6.51,1.91,12,0.19,-1183.00,4027.00,13630,20240521,-43.51,6740,20250304,14.24,8390,-8.22,20250109,6740,14.24,20250304,13630,-43.51,20240521,6740,14.24,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N +20250307,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-20,5,-0.26,58892755,7758,4.02,7600,7650,7440,9910,5350,7630,7591.23,0.88,0,-2615,8250,7940,7420,7110,6590,8095,7265,54,2280,500,5340,10,1,10820188,823,-6.43,1.89,12,0.07,-1183.00,4027.00,13630,20240521,-44.17,6740,20250304,12.91,8390,-9.30,20250109,6740,12.91,20250304,13630,-44.17,20240521,6740,12.91,20250304,1.00,N,186230,500,54 억,,95223,N,N,0,N,00,N 20250306,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,720,2,10.42,1436036195,192082,892.82,6990,7730,6900,8980,4840,6910,7476.00,0.67,0,22701,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,826,-6.45,1.89,12,1.78,-1183.00,4027.00,13630,20240521,-44.02,6740,20250304,13.20,8390,-9.06,20250109,6740,13.20,20250304,13630,-44.02,20240521,6740,13.20,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N 20250306,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,700,2,10.13,1400191885,187358,870.87,6990,7730,6900,8980,4840,6910,7473.39,0.67,0,22554,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,823,-6.43,1.89,12,1.73,-1183.00,4027.00,13630,20240521,-44.17,6740,20250304,12.91,8390,-9.30,20250109,6740,12.91,20250304,13630,-44.17,20240521,6740,12.91,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N 20250306,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,600,2,8.68,1183861995,158918,738.67,6990,7730,6900,8980,4840,6910,7449.57,0.67,0,25129,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,813,-6.35,1.86,12,1.47,-1183.00,4027.00,13630,20240521,-44.90,6740,20250304,11.42,8390,-10.49,20250109,6740,11.42,20250304,13630,-44.90,20240521,6740,11.42,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N diff --git a/187220/price/prices-20250301.csv b/187220/price/prices-20250301.csv index 34e399132d6c..0e6bc17e36cd 100644 --- a/187220/price/prices-20250301.csv +++ b/187220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-100,5,-3.07,215921955,67817,128.58,3260,3260,3140,4235,2285,3260,3183.93,1.27,0,-11288,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,370,-2.49,0.43,12,0.58,-1269.00,7330.00,5750,20240304,-45.04,2760,20240909,14.49,3630,-12.95,20250106,3055,3.44,20250204,5450,-42.02,20240307,2760,14.49,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,150853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-115,5,-3.53,209850385,65892,124.94,3260,3260,3140,4235,2285,3260,3184.76,1.27,0,-10348,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,368,-2.48,0.43,12,0.56,-1269.00,7330.00,5750,20240304,-45.30,2760,20240909,13.95,3630,-13.36,20250106,3055,2.95,20250204,5450,-42.29,20240307,2760,13.95,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-80,5,-2.45,149923345,46896,88.92,3260,3260,3165,4235,2285,3260,3196.93,1.27,0,-6696,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,372,-2.51,0.43,12,0.40,-1269.00,7330.00,5750,20240304,-44.70,2760,20240909,15.22,3630,-12.40,20250106,3055,4.09,20250204,5450,-41.65,20240307,2760,15.22,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,130852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,-30,5,-0.92,100011465,31242,59.24,3260,3260,3190,4235,2285,3260,3201.19,1.27,0,4022,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,378,-2.55,0.44,12,0.27,-1269.00,7330.00,5750,20240304,-43.83,2760,20240909,17.03,3630,-11.02,20250106,3055,5.73,20250204,5450,-40.73,20240307,2760,17.03,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,120852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-60,5,-1.84,88484410,27643,52.41,3260,3260,3190,4235,2285,3260,3200.97,1.27,0,3753,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,374,-2.52,0.44,12,0.24,-1269.00,7330.00,5750,20240304,-44.35,2760,20240909,15.94,3630,-11.85,20250106,3055,4.75,20250204,5450,-41.28,20240307,2760,15.94,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,110851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-70,5,-2.15,77853030,24318,46.11,3260,3260,3190,4235,2285,3260,3201.46,1.27,0,2453,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,373,-2.51,0.44,12,0.21,-1269.00,7330.00,5750,20240304,-44.52,2760,20240909,15.58,3630,-12.12,20250106,3055,4.42,20250204,5450,-41.47,20240307,2760,15.58,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,100848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-65,5,-1.99,38347625,11956,22.67,3260,3260,3195,4235,2285,3260,3207.40,1.27,0,1811,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,374,-2.52,0.44,12,0.10,-1269.00,7330.00,5750,20240304,-44.43,2760,20240909,15.76,3630,-11.98,20250106,3055,4.58,20250204,5450,-41.38,20240307,2760,15.76,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N +20250307,090854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-5,5,-0.15,1423055,439,0.83,3260,3260,3210,4235,2285,3260,3241.58,1.27,0,198,3360,3310,3250,3200,3140,3280,3170,58,975,500,2020,5,1,11698021,381,-2.57,0.44,12,0.00,-1269.00,7330.00,5750,20240304,-43.39,2760,20240909,17.93,3630,-10.33,20250106,3055,6.55,20250204,5450,-40.28,20240307,2760,17.93,20240909,2.29,N,187220,500,58 억,,148106,N,N,0,N,00,N 20250306,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,50,2,1.56,168809077,52513,123.69,3300,3300,3190,4170,2250,3210,3214.61,1.38,0,-13407,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,381,-2.57,0.44,12,0.45,-1269.00,7330.00,5750,20240304,-43.30,2760,20240909,18.12,3630,-10.19,20250106,3055,6.71,20250204,5530,-41.05,20240306,2760,18.12,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N 20250306,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,30,2,0.93,165184557,51398,121.06,3300,3300,3190,4170,2250,3210,3213.83,1.38,0,-13217,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,379,-2.55,0.44,12,0.44,-1269.00,7330.00,5750,20240304,-43.65,2760,20240909,17.39,3630,-10.74,20250106,3055,6.06,20250204,5530,-41.41,20240306,2760,17.39,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N 20250306,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,5,2,0.16,149571597,46538,109.61,3300,3300,3190,4170,2250,3210,3213.97,1.38,0,-15577,3363,3286,3213,3136,3063,3325,3175,58,960,500,1990,5,1,11698021,376,-2.53,0.44,12,0.40,-1269.00,7330.00,5750,20240304,-44.09,2760,20240909,16.49,3630,-11.43,20250106,3055,5.24,20250204,5530,-41.86,20240306,2760,16.49,20240909,2.36,N,187220,500,58 억,,161513,N,N,0,N,00,N diff --git a/187270/price/prices-20250301.csv b/187270/price/prices-20250301.csv index 1249114e6aba..7f91ae1ab4d5 100644 --- a/187270/price/prices-20250301.csv +++ b/187270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-35,5,-1.14,24959284,8174,67.86,3065,3090,3030,3990,2150,3070,3053.50,0.95,0,-694,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,308,7.78,0.48,12,0.08,390.00,6296.00,5890,20240403,-48.47,2565,20241209,18.32,3285,-7.61,20250211,2810,8.01,20250203,5890,-48.47,20240403,2565,18.32,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3032,-38,5,-1.24,22117103,7236,60.07,3065,3090,3030,3990,2150,3070,3056.54,0.95,0,-719,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,308,7.77,0.48,12,0.07,390.00,6296.00,5890,20240403,-48.52,2565,20241209,18.21,3285,-7.70,20250211,2810,7.90,20250203,5890,-48.52,20240403,2565,18.21,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-20,5,-0.65,19037053,6223,51.66,3065,3090,3050,3990,2150,3070,3059.14,0.95,0,-704,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,309,7.82,0.48,12,0.06,390.00,6296.00,5890,20240403,-48.22,2565,20241209,18.91,3285,-7.15,20250211,2810,8.54,20250203,5890,-48.22,20240403,2565,18.91,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,15495363,5062,42.02,3065,3090,3050,3990,2150,3070,3061.11,0.95,0,128,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,310,7.83,0.49,12,0.05,390.00,6296.00,5890,20240403,-48.13,2565,20241209,19.10,3285,-7.00,20250211,2810,8.72,20250203,5890,-48.13,20240403,2565,19.10,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3057,-13,5,-0.42,14001466,4573,37.96,3065,3090,3050,3990,2150,3070,3061.77,0.95,0,128,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,310,7.84,0.49,12,0.05,390.00,6296.00,5890,20240403,-48.10,2565,20241209,19.18,3285,-6.94,20250211,2810,8.79,20250203,5890,-48.10,20240403,2565,19.18,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,10216382,3336,27.69,3065,3090,3050,3990,2150,3070,3062.46,0.95,0,128,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,311,7.87,0.49,12,0.03,390.00,6296.00,5890,20240403,-47.88,2565,20241209,19.69,3285,-6.54,20250211,2810,9.25,20250203,5890,-47.88,20240403,2565,19.69,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,9326342,3046,25.29,3065,3090,3050,3990,2150,3070,3061.83,0.95,0,220,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,311,7.87,0.49,12,0.03,390.00,6296.00,5890,20240403,-47.88,2565,20241209,19.69,3285,-6.54,20250211,2810,9.25,20250203,5890,-47.88,20240403,2565,19.69,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N +20250307,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-5,5,-0.16,1462005,477,3.96,3065,3065,3065,3990,2150,3070,3065.00,0.95,0,0,3126,3097,3076,3047,3026,3087,3037,51,920,500,2140,5,1,10143845,311,7.86,0.49,12,0.00,390.00,6296.00,5890,20240403,-47.96,2565,20241209,19.49,3285,-6.70,20250211,2810,9.07,20250203,5890,-47.96,20240403,2565,19.49,20241209,1.73,N,187270,500,50 억,,96206,N,N,0,N,00,N 20250306,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-20,5,-0.65,36911682,12044,120.79,3105,3105,3055,4015,2165,3090,3064.74,0.95,0,-577,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,311,7.87,0.49,12,0.12,390.00,6296.00,5890,20240403,-47.88,2565,20241209,19.69,3285,-6.54,20250211,2810,9.25,20250203,5890,-47.88,20240403,2565,19.69,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N 20250306,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-25,5,-0.81,32388132,10565,105.96,3105,3105,3055,4015,2165,3090,3065.61,0.95,0,-229,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,311,7.86,0.49,12,0.10,390.00,6296.00,5890,20240403,-47.96,2565,20241209,19.49,3285,-6.70,20250211,2810,9.07,20250203,5890,-47.96,20240403,2565,19.49,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N 20250306,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-30,5,-0.97,28372217,9251,92.78,3105,3105,3060,4015,2165,3090,3066.94,0.95,0,-232,3126,3107,3081,3062,3036,3117,3072,51,925,500,2160,5,1,10143845,310,7.85,0.49,12,0.09,390.00,6296.00,5890,20240403,-48.05,2565,20241209,19.30,3285,-6.85,20250211,2810,8.90,20250203,5890,-48.05,20240403,2565,19.30,20241209,1.86,N,187270,500,50 억,,96783,N,N,0,N,00,N diff --git a/187420/price/prices-20250301.csv b/187420/price/prices-20250301.csv index 1dc07e0df3f1..1593ea002ad7 100644 --- a/187420/price/prices-20250301.csv +++ b/187420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,10,2,0.24,230035999,56053,68.74,4090,4175,4045,5310,2865,4090,4103.90,0.38,0,793,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1195,-32.54,4.34,12,0.19,-126.00,944.00,5930,20241030,-30.86,2880,20240805,42.36,5830,-29.67,20250106,4015,2.12,20250304,5930,-30.86,20241030,2880,42.36,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,10,2,0.24,224073089,54598,66.96,4090,4175,4045,5310,2865,4090,4104.05,0.38,0,1061,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1195,-32.54,4.34,12,0.19,-126.00,944.00,5930,20241030,-30.86,2880,20240805,42.36,5830,-29.67,20250106,4015,2.12,20250304,5930,-30.86,20241030,2880,42.36,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,0,3,0.00,205177959,49985,61.30,4090,4175,4045,5310,2865,4090,4104.79,0.38,0,3970,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1192,-32.46,4.33,12,0.17,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,20,2,0.49,180284149,43907,53.85,4090,4175,4045,5310,2865,4090,4106.05,0.38,0,4190,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1197,-32.62,4.35,12,0.15,-126.00,944.00,5930,20241030,-30.69,2880,20240805,42.71,5830,-29.50,20250106,4015,2.37,20250304,5930,-30.69,20241030,2880,42.71,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,0,3,0.00,173078434,42148,51.69,4090,4175,4045,5310,2865,4090,4106.44,0.38,0,4489,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1192,-32.46,4.33,12,0.14,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,20,2,0.49,142327214,34625,42.46,4090,4175,4045,5310,2865,4090,4110.53,0.38,0,5033,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1197,-32.62,4.35,12,0.12,-126.00,944.00,5930,20241030,-30.69,2880,20240805,42.71,5830,-29.50,20250106,4015,2.37,20250304,5930,-30.69,20241030,2880,42.71,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4175,85,2,2.08,86960512,21207,26.01,4090,4175,4045,5310,2865,4090,4100.56,0.38,0,4524,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1216,-33.13,4.42,12,0.07,-126.00,944.00,5930,20241030,-29.60,2880,20240805,44.97,5830,-28.39,20250106,4015,3.99,20250304,5930,-29.60,20241030,2880,44.97,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N +20250307,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-30,5,-0.73,15420000,3803,4.66,4090,4090,4045,5310,2865,4090,4054.69,0.38,0,2700,4286,4187,4136,4037,3986,4162,4012,146,1220,500,2860,5,1,29135882,1183,-32.22,4.30,12,0.01,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5830,-30.36,20250106,4015,1.12,20250304,5930,-31.53,20241030,2880,40.97,20240805,0.11,N,187420,500,145 억,,110214,N,N,0,N,00,N 20250306,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-95,5,-2.27,335006832,81322,182.58,4235,4235,4085,5440,2930,4185,4119.51,0.38,0,306,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1192,-32.46,4.33,12,0.28,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N 20250306,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-95,5,-2.27,327628337,79519,178.53,4235,4235,4085,5440,2930,4185,4120.13,0.38,0,721,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1192,-32.46,4.33,12,0.27,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N 20250306,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-85,5,-2.03,288016442,69855,156.83,4235,4235,4085,5440,2930,4185,4123.06,0.38,0,255,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1195,-32.54,4.34,12,0.24,-126.00,944.00,5930,20241030,-30.86,2880,20240805,42.36,5830,-29.67,20250106,4015,2.12,20250304,5930,-30.86,20241030,2880,42.36,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N diff --git a/187660/price/prices-20250301.csv b/187660/price/prices-20250301.csv index 23b3bccc36a2..0c90e524f079 100644 --- a/187660/price/prices-20250301.csv +++ b/187660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,-67,5,-3.72,693605287,397984,143.05,1771,1790,1706,2340,1263,1803,1742.81,1.45,0,11029,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,746,-25.91,2.59,12,0.93,-67.00,670.00,3375,20250113,-48.56,1250,20241223,38.88,3375,-48.56,20250113,1579,9.94,20250106,3970,-56.27,20241023,1250,38.88,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1720,-83,5,-4.60,657092106,376838,135.45,1771,1790,1706,2340,1263,1803,1743.70,1.45,0,10793,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,739,-25.67,2.57,12,0.88,-67.00,670.00,3375,20250113,-49.04,1250,20241223,37.60,3375,-49.04,20250113,1579,8.93,20250106,3970,-56.68,20241023,1250,37.60,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,-93,5,-5.16,565507195,323408,116.24,1771,1790,1709,2340,1263,1803,1748.59,1.45,0,3447,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,735,-25.52,2.55,12,0.75,-67.00,670.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1579,8.30,20250106,3970,-56.93,20241023,1250,36.80,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,130853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1744,-59,5,-3.27,470855477,268600,96.54,1771,1790,1730,2340,1263,1803,1753.00,1.45,0,5269,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,750,-26.03,2.60,12,0.62,-67.00,670.00,3375,20250113,-48.33,1250,20241223,39.52,3375,-48.33,20250113,1579,10.45,20250106,3970,-56.07,20241023,1250,39.52,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,120853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1750,-53,5,-2.94,359926993,204757,73.60,1771,1790,1739,2340,1263,1803,1757.83,1.45,0,6078,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,752,-26.12,2.61,12,0.48,-67.00,670.00,3375,20250113,-48.15,1250,20241223,40.00,3375,-48.15,20250113,1579,10.83,20250106,3970,-55.92,20241023,1250,40.00,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,110852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1750,-53,5,-2.94,262525618,148990,53.55,1771,1790,1740,2340,1263,1803,1762.04,1.45,0,23962,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,752,-26.12,2.61,12,0.35,-67.00,670.00,3375,20250113,-48.15,1250,20241223,40.00,3375,-48.15,20250113,1579,10.83,20250106,3970,-55.92,20241023,1250,40.00,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,100849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,-42,5,-2.33,159274314,90166,32.41,1771,1790,1740,2340,1263,1803,1766.46,1.45,0,15112,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,757,-26.28,2.63,12,0.21,-67.00,670.00,3375,20250113,-47.82,1250,20241223,40.88,3375,-47.82,20250113,1579,11.53,20250106,3970,-55.64,20241023,1250,40.88,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N +20250307,090855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1764,-39,5,-2.16,36002637,20298,7.30,1771,1790,1761,2340,1263,1803,1773.70,1.45,0,-8526,1876,1839,1805,1768,1734,1822,1751,43,537,100,1260,1,1,42989179,758,-26.33,2.63,12,0.05,-67.00,670.00,3375,20250113,-47.73,1250,20241223,41.12,3375,-47.73,20250113,1579,11.72,20250106,3970,-55.57,20241023,1250,41.12,20241223,2.41,N,187660,100,42 억,,624221,N,N,0,N,00,N 20250306,160847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1803,-42,5,-2.28,502556335,277135,52.18,1824,1842,1771,2395,1292,1845,1813.41,1.53,0,-36112,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,775,-26.91,2.69,12,0.64,-67.00,670.00,3375,20250113,-46.58,1250,20241223,44.24,3375,-46.58,20250113,1579,14.19,20250106,3970,-54.58,20241023,1250,44.24,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N 20250306,150846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-51,5,-2.76,472967686,260703,49.09,1824,1842,1771,2395,1292,1845,1814.20,1.53,0,-34510,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,771,-26.78,2.68,12,0.61,-67.00,670.00,3375,20250113,-46.84,1250,20241223,43.52,3375,-46.84,20250113,1579,13.62,20250106,3970,-54.81,20241023,1250,43.52,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N 20250306,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,-31,5,-1.68,336905170,185079,34.85,1824,1842,1807,2395,1292,1845,1820.33,1.53,0,-6069,1932,1888,1829,1785,1726,1910,1807,43,550,100,1290,1,1,42989179,780,-27.07,2.71,12,0.43,-67.00,670.00,3375,20250113,-46.25,1250,20241223,45.12,3375,-46.25,20250113,1579,14.88,20250106,3970,-54.31,20241023,1250,45.12,20241223,2.37,N,187660,100,42 억,,656934,N,N,0,N,00,N diff --git a/187790/price/prices-20250301.csv b/187790/price/prices-20250301.csv index 15d05b2d8449..b4ecc72c2f7d 100644 --- a/187790/price/prices-20250301.csv +++ b/187790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160850,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,150854,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,140852,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,130853,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,120853,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,110852,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,100849,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250307,090855,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250306,160847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250306,150846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250306,140846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250301.csv b/187870/price/prices-20250301.csv index ee11f6e6330c..affc7fc255c4 100644 --- a/187870/price/prices-20250301.csv +++ b/187870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,0,3,0.00,40098130,3638,71.25,11040,11390,10940,14350,7730,11040,11022.03,0.79,0,478,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,777,10.79,0.55,12,0.05,1023.00,20221.00,17570,20240618,-37.17,10860,20241209,1.66,12830,-13.95,20250211,10870,1.56,20250304,17570,-37.17,20240618,10860,1.66,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,70,2,0.63,39712300,3603,70.56,11040,11390,10940,14350,7730,11040,11022.01,0.79,0,479,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,782,10.86,0.55,12,0.05,1023.00,20221.00,17570,20240618,-36.77,10860,20241209,2.30,12830,-13.41,20250211,10870,2.21,20250304,17570,-36.77,20240618,10860,2.30,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,-70,5,-0.63,38559510,3498,68.51,11040,11390,10940,14350,7730,11040,11023.30,0.79,0,479,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,772,10.72,0.54,12,0.05,1023.00,20221.00,17570,20240618,-37.56,10860,20241209,1.01,12830,-14.50,20250211,10870,0.92,20250304,17570,-37.56,20240618,10860,1.01,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,130854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-20,5,-0.18,36878080,3345,65.51,11040,11390,10940,14350,7730,11040,11024.84,0.79,0,479,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,775,10.77,0.54,12,0.05,1023.00,20221.00,17570,20240618,-37.28,10860,20241209,1.47,12830,-14.11,20250211,10870,1.38,20250304,17570,-37.28,20240618,10860,1.47,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,120853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,40,2,0.36,26104440,2369,46.40,11040,11390,10940,14350,7730,11040,11019.18,0.79,0,-28,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,780,10.83,0.55,12,0.03,1023.00,20221.00,17570,20240618,-36.94,10860,20241209,2.03,12830,-13.64,20250211,10870,1.93,20250304,17570,-36.94,20240618,10860,2.03,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,110852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-40,5,-0.36,4950040,450,8.81,11040,11110,10940,14350,7730,11040,11000.09,0.79,0,-106,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,774,10.75,0.54,12,0.01,1023.00,20221.00,17570,20240618,-37.39,10860,20241209,1.29,12830,-14.26,20250211,10870,1.20,20250304,17570,-37.39,20240618,10860,1.29,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-10,5,-0.09,3650150,332,6.50,11040,11110,10940,14350,7730,11040,10994.43,0.79,0,-101,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,776,10.78,0.55,12,0.00,1023.00,20221.00,17570,20240618,-37.22,10860,20241209,1.57,12830,-14.03,20250211,10870,1.47,20250304,17570,-37.22,20240618,10860,1.57,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N +20250307,090856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,60,2,0.54,144260,13,0.25,11040,11110,11040,14350,7730,11040,11096.92,0.79,0,-10,11406,11222,11066,10882,10726,11145,10805,35,3310,500,7720,10,1,7036609,781,10.85,0.55,12,0.00,1023.00,20221.00,17570,20240618,-36.82,10860,20241209,2.21,12830,-13.48,20250211,10870,2.12,20250304,17570,-36.82,20240618,10860,2.21,20241209,0.68,N,187870,500,35 억,,55870,N,N,0,N,00,N 20250306,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-170,5,-1.52,56205230,5106,79.35,11180,11250,10910,14570,7850,11210,11007.68,0.76,0,-622,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,777,10.79,0.55,12,0.07,1023.00,20221.00,17570,20240618,-37.17,10860,20241209,1.66,12830,-13.95,20250211,10870,1.56,20250304,17570,-37.17,20240618,10860,1.66,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N 20250306,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10940,-270,5,-2.41,50561390,4594,71.39,11180,11250,10910,14570,7850,11210,11005.96,0.76,0,-563,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,770,10.69,0.54,12,0.07,1023.00,20221.00,17570,20240618,-37.73,10860,20241209,0.74,12830,-14.73,20250211,10870,0.64,20250304,17570,-37.73,20240618,10860,0.74,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N 20250306,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-290,5,-2.59,44610540,4049,62.92,11180,11250,10910,14570,7850,11210,11017.67,0.76,0,-545,11423,11316,11103,10996,10783,11370,11050,35,3360,500,7840,10,1,7036609,768,10.67,0.54,12,0.06,1023.00,20221.00,17570,20240618,-37.85,10860,20241209,0.55,12830,-14.89,20250211,10870,0.46,20250304,17570,-37.85,20240618,10860,0.55,20241209,0.69,N,187870,500,35 억,,53492,N,N,0,N,00,N diff --git a/188260/price/prices-20250301.csv b/188260/price/prices-20250301.csv index 04d7a37eb6eb..a7086b2e1ee4 100644 --- a/188260/price/prices-20250301.csv +++ b/188260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160851,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,0,3,0.00,33811620,13266,81.06,2560,2575,2510,3325,1795,2560,2548.74,2.36,0,-2169,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,185,-1.92,1.17,12,0.18,-1334.00,2190.00,5700,20240826,-55.09,2200,20241209,16.36,4705,-45.59,20250109,2470,3.64,20250304,5700,-55.09,20240826,2200,16.36,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,150855,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,-5,5,-0.20,26147025,10256,62.67,2560,2575,2510,3325,1795,2560,2549.44,2.36,0,-1872,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,185,-1.92,1.17,12,0.14,-1334.00,2190.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2470,3.44,20250304,5700,-55.18,20240826,2200,16.14,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,140852,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2545,-15,5,-0.59,23016475,9034,55.20,2560,2575,2510,3325,1795,2560,2547.76,2.36,0,-2517,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,184,-1.91,1.16,12,0.12,-1334.00,2190.00,5700,20240826,-55.35,2200,20241209,15.68,4705,-45.91,20250109,2470,3.04,20250304,5700,-55.35,20240826,2200,15.68,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,130854,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-25,5,-0.98,19689195,7734,47.26,2560,2575,2510,3325,1795,2560,2545.80,2.36,0,-2600,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,183,-1.90,1.16,12,0.11,-1334.00,2190.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2470,2.63,20250304,5700,-55.53,20240826,2200,15.23,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,120854,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2550,-10,5,-0.39,15409105,6056,37.00,2560,2575,2510,3325,1795,2560,2544.44,2.36,0,-2589,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,184,-1.91,1.16,12,0.08,-1334.00,2190.00,5700,20240826,-55.26,2200,20241209,15.91,4705,-45.80,20250109,2470,3.24,20250304,5700,-55.26,20240826,2200,15.91,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,110853,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,15,2,0.59,13988655,5499,33.60,2560,2575,2510,3325,1795,2560,2543.85,2.36,0,-2506,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,186,-1.93,1.18,12,0.08,-1334.00,2190.00,5700,20240826,-54.82,2200,20241209,17.05,4705,-45.27,20250109,2470,4.25,20250304,5700,-54.82,20240826,2200,17.05,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,100850,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,-5,5,-0.20,13226995,5202,31.79,2560,2575,2510,3325,1795,2560,2542.67,2.36,0,-2651,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,185,-1.92,1.17,12,0.07,-1334.00,2190.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2470,3.44,20250304,5700,-55.18,20240826,2200,16.14,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N +20250307,090856,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-25,5,-0.98,3387470,1324,8.09,2560,2575,2535,3325,1795,2560,2558.51,2.36,0,-432,2673,2616,2583,2526,2493,2600,2510,36,765,500,1530,5,1,7228470,183,-1.90,1.16,12,0.02,-1334.00,2190.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2470,2.63,20250304,5700,-55.53,20240826,2200,15.23,20241209,0.00,N,188260,500,36 억,,170741,N,N,0,N,00,N 20250306,160848,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-80,5,-3.03,41842695,16308,88.81,2640,2640,2550,3430,1850,2640,2565.83,2.41,0,-3102,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,185,-1.92,1.17,12,0.23,-1334.00,2190.00,5700,20240826,-55.09,2200,20241209,16.36,4705,-45.59,20250109,2470,3.64,20250304,5700,-55.09,20240826,2200,16.36,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N 20250306,150847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2580,-60,5,-2.27,38419920,14972,81.53,2640,2640,2550,3430,1850,2640,2566.12,2.41,0,-2582,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,186,-1.93,1.18,12,0.21,-1334.00,2190.00,5700,20240826,-54.74,2200,20241209,17.27,4705,-45.16,20250109,2470,4.45,20250304,5700,-54.74,20240826,2200,17.27,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N 20250306,140846,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2600,-40,5,-1.52,35731350,13934,75.88,2640,2640,2550,3430,1850,2640,2564.33,2.41,0,-2459,2713,2676,2603,2566,2493,2695,2585,36,790,500,1580,5,1,7228470,188,-1.95,1.19,12,0.19,-1334.00,2190.00,5700,20240826,-54.39,2200,20241209,18.18,4705,-44.74,20250109,2470,5.26,20250304,5700,-54.39,20240826,2200,18.18,20241209,0.00,N,188260,500,36 억,,173880,N,N,0,N,00,N diff --git a/189300/price/prices-20250301.csv b/189300/price/prices-20250301.csv index 688aca2e868a..67646b881a6f 100644 --- a/189300/price/prices-20250301.csv +++ b/189300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40950,-1550,5,-3.65,16739201175,407029,20.00,41400,42750,40100,55200,29750,42500,41122.17,13.32,0,5016,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4395,74.32,1.58,12,3.79,551.00,25993.00,69500,20240527,-41.08,33350,20250304,22.79,46400,-11.75,20250306,33350,22.79,20250304,69500,-41.08,20240527,33350,22.79,20250304,2.22,N,189300,500,53 억,,1429692,N,N,83,N,00,N +20250307,150855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41100,-1400,5,-3.29,15781188675,383681,18.86,41400,42750,40100,55200,29750,42500,41127.68,13.32,0,847,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4411,74.59,1.58,12,3.57,551.00,25993.00,69500,20240527,-40.86,33350,20250304,23.24,46400,-11.42,20250306,33350,23.24,20250304,69500,-40.86,20240527,33350,23.24,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,140852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41450,-1050,5,-2.47,13728542975,333737,16.40,41400,42750,40100,55200,29750,42500,41131.99,13.32,0,1320,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4449,75.23,1.59,12,3.11,551.00,25993.00,69500,20240527,-40.36,33350,20250304,24.29,46400,-10.67,20250306,33350,24.29,20250304,69500,-40.36,20240527,33350,24.29,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,130854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40200,-2300,5,-5.41,11126709100,270060,13.27,41400,42750,40150,55200,29750,42500,41196.37,13.32,0,-5201,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4315,72.96,1.55,12,2.52,551.00,25993.00,69500,20240527,-42.16,33350,20250304,20.54,46400,-13.36,20250306,33350,20.54,20250304,69500,-42.16,20240527,33350,20.54,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,120854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40500,-2000,5,-4.71,10221482775,247633,12.17,41400,42750,40150,55200,29750,42500,41272.11,13.32,0,-3375,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4347,73.50,1.56,12,2.31,551.00,25993.00,69500,20240527,-41.73,33350,20250304,21.44,46400,-12.72,20250306,33350,21.44,20250304,69500,-41.73,20240527,33350,21.44,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,110853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,-1900,5,-4.47,8170891100,196823,9.67,41400,42750,40400,55200,29750,42500,41509.21,13.32,0,-873,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4358,73.68,1.56,12,1.83,551.00,25993.00,69500,20240527,-41.58,33350,20250304,21.74,46400,-12.50,20250306,33350,21.74,20250304,69500,-41.58,20240527,33350,21.74,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,100850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41250,-1250,5,-2.94,5625998225,134487,6.61,41400,42750,41050,55200,29750,42500,41828.37,13.32,0,6008,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4428,74.86,1.59,12,1.25,551.00,25993.00,69500,20240527,-40.65,33350,20250304,23.69,46400,-11.10,20250306,33350,23.69,20250304,69500,-40.65,20240527,33350,23.69,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N +20250307,090856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42000,-500,5,-1.18,2570040975,61106,3.00,41400,42750,41050,55200,29750,42500,42051.89,13.32,0,136,48500,45500,43400,40400,38300,47000,41900,54,12700,500,30600,50,1,10733334,4508,76.23,1.62,12,0.57,551.00,25993.00,69500,20240527,-39.57,33350,20250304,25.94,46400,-9.48,20250306,33350,25.94,20250304,69500,-39.57,20240527,33350,25.94,20250304,2.22,N,189300,500,53 억,,1429692,N,N,95,N,00,N 20250306,160848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42500,3550,2,9.11,89087646500,2028178,260.59,41300,46400,41300,50600,27300,38950,43925.18,11.54,0,191883,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4562,77.13,1.64,12,18.90,551.00,25993.00,69500,20240527,-38.85,33350,20250304,27.44,46400,-8.41,20250306,33350,27.44,20250304,69500,-38.85,20240527,33350,27.44,20250304,2.25,N,189300,500,53 억,,1238662,N,N,95,N,00,N 20250306,150847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42400,3450,2,8.86,87799579500,1997927,256.70,41300,46400,41300,50600,27300,38950,43945.34,11.54,0,182907,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4551,76.95,1.63,12,18.61,551.00,25993.00,69500,20240527,-38.99,33350,20250304,27.14,46400,-8.62,20250306,33350,27.14,20250304,69500,-38.99,20240527,33350,27.14,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N 20250306,140846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,3350,2,8.60,83657260800,1899930,244.11,41300,46400,41300,50600,27300,38950,44031.76,11.54,0,162155,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4540,76.77,1.63,12,17.70,551.00,25993.00,69500,20240527,-39.14,33350,20250304,26.84,46400,-8.84,20250306,33350,26.84,20250304,69500,-39.14,20240527,33350,26.84,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N diff --git a/189330/price/prices-20250301.csv b/189330/price/prices-20250301.csv index fcb87cd7532e..4625d49b4dcc 100644 --- a/189330/price/prices-20250301.csv +++ b/189330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-60,5,-0.84,255269680,36111,76.29,7080,7200,6960,9250,4990,7120,7069.03,0.89,0,-4571,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,430,-6.64,2.90,12,0.59,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,18090,-60.97,20240315,5020,40.64,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-110,5,-1.54,238600430,33740,71.28,7080,7200,6960,9250,4990,7120,7071.74,0.89,0,-3902,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,427,-6.59,2.88,12,0.55,-1063.00,2432.00,18090,20240315,-61.25,5020,20241209,39.64,9110,-23.05,20250110,5630,24.51,20250102,18090,-61.25,20240315,5020,39.64,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-60,5,-0.84,200958070,28373,59.94,7080,7200,6960,9250,4990,7120,7082.72,0.89,0,-3440,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,430,-6.64,2.90,12,0.47,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,18090,-60.97,20240315,5020,40.64,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-50,5,-0.70,181366530,25598,54.08,7080,7200,6960,9250,4990,7120,7085.18,0.89,0,-2143,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,431,-6.65,2.91,12,0.42,-1063.00,2432.00,18090,20240315,-60.92,5020,20241209,40.84,9110,-22.39,20250110,5630,25.58,20250102,18090,-60.92,20240315,5020,40.84,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-100,5,-1.40,152577840,21483,45.39,7080,7200,7000,9250,4990,7120,7102.26,0.89,0,-3463,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,428,-6.60,2.89,12,0.35,-1063.00,2432.00,18090,20240315,-61.19,5020,20241209,39.84,9110,-22.94,20250110,5630,24.69,20250102,18090,-61.19,20240315,5020,39.84,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,0,3,0.00,108852960,15298,32.32,7080,7200,7000,9250,4990,7120,7115.50,0.89,0,-108,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,434,-6.70,2.93,12,0.25,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,100850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,0,3,0.00,71814510,10124,21.39,7080,7200,7000,9250,4990,7120,7093.49,0.89,0,2393,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,434,-6.70,2.93,12,0.17,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N +20250307,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,0,3,0.00,23031130,3270,6.91,7080,7120,7000,9250,4990,7120,7043.16,0.89,0,1152,7573,7346,7213,6986,6853,7280,6920,30,2130,500,4270,10,1,6092284,434,-6.70,2.93,12,0.05,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.71,N,189330,500,30 억,,54200,N,N,0,N,00,N 20250306,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,323420650,44981,162.76,7210,7440,7080,9300,5020,7160,7190.16,0.95,0,-3891,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.70,2.93,12,0.74,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N 20250306,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-20,5,-0.28,316350120,43989,159.17,7210,7440,7080,9300,5020,7160,7191.57,0.95,0,-3763,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,435,-6.72,2.94,12,0.72,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N 20250306,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,282409030,39238,141.98,7210,7440,7080,9300,5020,7160,7197.33,0.95,0,-1839,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.70,2.93,12,0.64,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N diff --git a/189350/price/prices-20250301.csv b/189350/price/prices-20250301.csv index 83eab21f0c09..3817e3f64932 100644 --- a/189350/price/prices-20250301.csv +++ b/189350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160852,57,100.00,KONEX,,,N,N,N,N, ,N,1657,-292,4,-14.98,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,80,82.85,2.31,12,0.00,20.00,718.00,2460,20240621,-32.64,993,20250123,66.87,2085,-20.53,20250110,993,66.87,20250123,2460,-32.64,20240621,993,66.87,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,140853,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,130855,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,120855,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,110853,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,100850,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250307,090857,57,100.00,KONEX,,,N,N,N,N, ,N,1949,0,3,0.00,0,0,0.00,0,0,0,2240,1657,1949,0.00,23.54,0,0,1949,1949,1949,1949,1949,1949,1949,24,291,500,1160,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250306,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250306,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250306,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250301.csv b/189690/price/prices-20250301.csv index ef07bc369b0f..6f061a62c3df 100644 --- a/189690/price/prices-20250301.csv +++ b/189690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,78738504,37546,75.28,2100,2130,2080,2740,1480,2110,2097.12,0.84,0,-8934,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.14,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-25,5,-1.18,71234824,33967,68.10,2100,2130,2080,2740,1480,2110,2097.18,0.84,0,-8162,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,570,12.05,0.77,06,0.12,173.00,2722.00,3165,20240229,-34.12,1888,20241210,10.43,2245,-7.13,20250226,1971,5.78,20250123,3075,-32.20,20240403,1888,10.43,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,43797152,20820,41.74,2100,2130,2090,2740,1480,2110,2103.61,0.84,0,-2513,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.08,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2102,-8,5,-0.38,40327312,19168,38.43,2100,2130,2090,2740,1480,2110,2103.89,0.84,0,-1030,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.15,0.77,06,0.07,173.00,2722.00,3165,20240229,-33.59,1888,20241210,11.33,2245,-6.37,20250226,1971,6.65,20250123,3075,-31.64,20240403,1888,11.33,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,38239860,18174,36.44,2100,2130,2090,2740,1480,2110,2104.10,0.84,0,-1005,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.07,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,110854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,30544285,14522,29.12,2100,2130,2090,2740,1480,2110,2103.31,0.84,0,850,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.05,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,24704205,11755,23.57,2100,2130,2090,2740,1480,2110,2101.59,0.84,0,859,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.04,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N +20250307,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,13013750,6222,12.47,2100,2110,2090,2740,1480,2110,2091.57,0.84,0,1940,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,571,12.08,0.77,06,0.02,173.00,2722.00,3165,20240229,-33.97,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N 20250306,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,102855802,48776,55.21,2140,2140,2100,2760,1490,2125,2108.74,0.82,0,2817,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.18,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N 20250306,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,99057337,46976,53.17,2140,2140,2100,2760,1490,2125,2108.68,0.82,0,3372,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.17,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N 20250306,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-10,5,-0.47,68069137,32249,36.50,2140,2140,2100,2760,1490,2125,2110.74,0.82,0,2402,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,578,12.23,0.78,06,0.12,173.00,2722.00,3165,20240222,-33.18,1888,20241210,12.02,2245,-5.79,20250226,1971,7.31,20250123,3075,-31.22,20240403,1888,12.02,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N diff --git a/189860/price/prices-20250301.csv b/189860/price/prices-20250301.csv index 38d5f1f98f90..53cd2a71ca96 100644 --- a/189860/price/prices-20250301.csv +++ b/189860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-5,5,-0.11,141701895,30599,72.43,4655,4830,4540,6050,3260,4655,4630.85,1.40,0,4775,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,451,-12.05,1.49,12,0.32,-386.00,3130.00,8450,20240529,-44.97,3290,20241209,41.34,5880,-20.92,20250117,3790,22.69,20250102,8450,-44.97,20240529,3290,41.34,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,30,2,0.64,131509580,28414,67.26,4655,4830,4540,6050,3260,4655,4628.31,1.40,0,3850,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,454,-12.14,1.50,12,0.29,-386.00,3130.00,8450,20240529,-44.56,3290,20241209,42.40,5880,-20.32,20250117,3790,23.61,20250102,8450,-44.56,20240529,3290,42.40,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,35,2,0.75,105168085,22779,53.92,4655,4830,4540,6050,3260,4655,4616.84,1.40,0,2591,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,455,-12.15,1.50,12,0.23,-386.00,3130.00,8450,20240529,-44.50,3290,20241209,42.55,5880,-20.24,20250117,3790,23.75,20250102,8450,-44.50,20240529,3290,42.55,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-5,5,-0.11,98135890,21273,50.35,4655,4830,4540,6050,3260,4655,4613.11,1.40,0,2759,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,451,-12.05,1.49,12,0.22,-386.00,3130.00,8450,20240529,-44.97,3290,20241209,41.34,5880,-20.92,20250117,3790,22.69,20250102,8450,-44.97,20240529,3290,41.34,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-65,5,-1.40,73189345,15854,37.53,4655,4830,4540,6050,3260,4655,4616.39,1.40,0,-504,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,445,-11.89,1.47,12,0.16,-386.00,3130.00,8450,20240529,-45.68,3290,20241209,39.51,5880,-21.94,20250117,3790,21.11,20250102,8450,-45.68,20240529,3290,39.51,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-5,5,-0.11,50177960,10852,25.69,4655,4830,4540,6050,3260,4655,4623.76,1.40,0,638,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,451,-12.05,1.49,12,0.11,-386.00,3130.00,8450,20240529,-44.97,3290,20241209,41.34,5880,-20.92,20250117,3790,22.69,20250102,8450,-44.97,20240529,3290,41.34,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,100851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-15,5,-0.32,46215380,10000,23.67,4655,4830,4540,6050,3260,4655,4621.44,1.40,0,804,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,450,-12.02,1.48,12,0.10,-386.00,3130.00,8450,20240529,-45.09,3290,20241209,41.03,5880,-21.09,20250117,3790,22.43,20250102,8450,-45.09,20240529,3290,41.03,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N +20250307,090857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-70,5,-1.50,7632185,1656,3.92,4655,4705,4585,6050,3260,4655,4607.96,1.40,0,-392,4968,4811,4733,4576,4498,4772,4537,48,1395,500,2880,5,1,9698780,445,-11.88,1.46,12,0.02,-386.00,3130.00,8450,20240529,-45.74,3290,20241209,39.36,5880,-22.02,20250117,3790,20.98,20250102,8450,-45.74,20240529,3290,39.36,20241209,0.02,N,189860,500,48 억,,135874,N,N,0,N,00,N 20250306,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-150,5,-3.12,198678986,42096,139.97,4890,4890,4655,6240,3365,4805,4719.66,1.49,0,-8416,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,451,-12.06,1.49,12,0.43,-386.00,3130.00,8450,20240529,-44.91,3290,20241209,41.49,5880,-20.83,20250117,3790,22.82,20250102,8450,-44.91,20240529,3290,41.49,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N 20250306,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-105,5,-2.19,170833141,36127,120.13,4890,4890,4680,6240,3365,4805,4728.68,1.49,0,-7486,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,456,-12.18,1.50,12,0.37,-386.00,3130.00,8450,20240529,-44.38,3290,20241209,42.86,5880,-20.07,20250117,3790,24.01,20250102,8450,-44.38,20240529,3290,42.86,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N 20250306,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-115,5,-2.39,144634026,30550,101.58,4890,4890,4680,6240,3365,4805,4734.34,1.49,0,-6763,4935,4870,4760,4695,4585,4902,4727,48,1435,500,2970,5,1,9698780,455,-12.15,1.50,12,0.31,-386.00,3130.00,8450,20240529,-44.50,3290,20241209,42.55,5880,-20.24,20250117,3790,23.75,20250102,8450,-44.50,20240529,3290,42.55,20241209,0.02,N,189860,500,48 억,,144145,N,N,0,N,00,N diff --git a/189980/price/prices-20250301.csv b/189980/price/prices-20250301.csv index c0f30c0a9bb2..8cdee73df29b 100644 --- a/189980/price/prices-20250301.csv +++ b/189980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,16,2,0.91,84109184,47662,102.36,1769,1779,1742,2280,1228,1754,1764.72,0.05,0,-2590,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,710,8.31,0.68,12,0.12,213.00,2586.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,150856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,16,2,0.91,79007592,44779,96.17,1769,1779,1742,2280,1228,1754,1764.43,0.05,0,-2590,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,710,8.31,0.68,12,0.11,213.00,2586.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,140854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,16,2,0.91,68800060,39009,83.78,1769,1779,1742,2280,1228,1754,1763.74,0.05,0,1177,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,710,8.31,0.68,12,0.10,213.00,2586.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,130856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1763,9,2,0.51,55479683,31427,67.49,1769,1779,1742,2280,1228,1754,1765.41,0.05,0,1681,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,708,8.28,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.29,1385,20241210,27.29,1974,-10.69,20250108,1600,10.19,20250102,3055,-42.29,20240619,1385,27.29,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,120855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1772,18,2,1.03,52254395,29598,63.57,1769,1779,1742,2280,1228,1754,1765.54,0.05,0,1759,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,711,8.32,0.69,12,0.07,213.00,2586.00,3055,20240619,-42.00,1385,20241210,27.94,1974,-10.23,20250108,1600,10.75,20250102,3055,-42.00,20240619,1385,27.94,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,110854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1774,20,2,1.14,48803862,27642,59.37,1769,1779,1742,2280,1228,1754,1765.64,0.05,0,2285,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,712,8.33,0.69,12,0.07,213.00,2586.00,3055,20240619,-41.93,1385,20241210,28.09,1974,-10.13,20250108,1600,10.88,20250102,3055,-41.93,20240619,1385,28.09,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,100851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1775,21,2,1.20,45967666,26039,55.92,1769,1779,1742,2280,1228,1754,1765.41,0.05,0,2983,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,712,8.33,0.69,12,0.06,213.00,2586.00,3055,20240619,-41.90,1385,20241210,28.16,1974,-10.08,20250108,1600,10.94,20250102,3055,-41.90,20240619,1385,28.16,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N +20250307,090857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1754,0,3,0.00,34026343,19242,41.33,1769,1779,1745,2280,1228,1754,1768.47,0.05,0,25,1784,1768,1754,1738,1724,1762,1732,40,526,100,1120,1,1,40137827,704,8.23,0.68,12,0.05,213.00,2586.00,3055,20240619,-42.59,1385,20241210,26.64,1974,-11.14,20250108,1600,9.62,20250102,3055,-42.59,20240619,1385,26.64,20241210,1.45,N,189980,100,40 억,,18087,N,N,0,N,00,N 20250306,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1754,-6,5,-0.34,43567275,24842,36.34,1770,1770,1740,2285,1232,1760,1753.77,0.05,0,-2550,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,704,8.23,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.59,1385,20241210,26.64,1974,-11.14,20250108,1600,9.62,20250102,3055,-42.59,20240619,1385,26.64,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N 20250306,150848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-4,5,-0.23,41213409,23500,34.38,1770,1770,1740,2285,1232,1760,1753.76,0.05,0,-2493,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.24,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.52,1385,20241210,26.79,1974,-11.04,20250108,1600,9.75,20250102,3055,-42.52,20240619,1385,26.79,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N 20250306,140848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-4,5,-0.23,28649320,16292,23.83,1770,1770,1748,2285,1232,1760,1758.49,0.05,0,-1987,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.24,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.52,1385,20241210,26.79,1974,-11.04,20250108,1600,9.75,20250102,3055,-42.52,20240619,1385,26.79,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N diff --git a/190510/price/prices-20250301.csv b/190510/price/prices-20250301.csv index 9826a970f77a..ed2ff910affb 100644 --- a/190510/price/prices-20250301.csv +++ b/190510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160853,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12340,-400,5,-3.14,881780985,70445,104.49,12660,12760,12340,16560,8920,12740,12518.56,1.68,0,14550,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1909,8.51,1.32,12,0.46,1450.00,9358.00,17220,20240223,-28.34,9750,20240805,26.56,15300,-19.35,20250110,12340,0.00,20250307,16160,-23.64,20240307,9750,26.56,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,150857,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12450,-290,5,-2.28,815209485,65058,96.50,12660,12760,12340,16560,8920,12740,12530.50,1.68,0,17790,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1926,8.59,1.33,12,0.42,1450.00,9358.00,17220,20240223,-27.70,9750,20240805,27.69,15300,-18.63,20250110,12340,0.89,20250307,16160,-22.96,20240307,9750,27.69,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,140854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12590,-150,5,-1.18,454105825,36009,53.41,12660,12760,12560,16560,8920,12740,12610.90,1.68,0,9928,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1948,8.68,1.35,12,0.23,1450.00,9358.00,17220,20240223,-26.89,9750,20240805,29.13,15300,-17.71,20250110,12370,1.78,20250203,16160,-22.09,20240307,9750,29.13,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,130856,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12670,-70,5,-0.55,146361415,11550,17.13,12660,12760,12590,16560,8920,12740,12671.98,1.68,0,-498,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1961,8.74,1.35,12,0.07,1450.00,9358.00,17220,20240223,-26.42,9750,20240805,29.95,15300,-17.19,20250110,12370,2.43,20250203,16160,-21.60,20240307,9750,29.95,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,120856,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12700,-40,5,-0.31,128424455,10131,15.03,12660,12760,12590,16560,8920,12740,12676.38,1.68,0,-1135,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1965,8.76,1.36,12,0.07,1450.00,9358.00,17220,20240223,-26.25,9750,20240805,30.26,15300,-16.99,20250110,12370,2.67,20250203,16160,-21.41,20240307,9750,30.26,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,110854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12720,-20,5,-0.16,81900635,6454,9.57,12660,12760,12590,16560,8920,12740,12689.90,1.68,0,-583,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1968,8.77,1.36,12,0.04,1450.00,9358.00,17220,20240223,-26.13,9750,20240805,30.46,15300,-16.86,20250110,12370,2.83,20250203,16160,-21.29,20240307,9750,30.46,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,100851,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12710,-30,5,-0.24,48838670,3853,5.71,12660,12760,12590,16560,8920,12740,12675.49,1.68,0,-366,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1967,8.77,1.36,12,0.02,1450.00,9358.00,17220,20240223,-26.19,9750,20240805,30.36,15300,-16.93,20250110,12370,2.75,20250203,16160,-21.35,20240307,9750,30.36,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N +20250307,090858,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12680,-60,5,-0.47,17321260,1371,2.03,12660,12760,12590,16560,8920,12740,12634.03,1.68,0,-816,13106,12922,12796,12612,12486,12860,12550,83,3820,500,9420,10,1,15473797,1962,8.74,1.35,12,0.01,1450.00,9358.00,17220,20240223,-26.36,9750,20240805,30.05,15300,-17.12,20250110,12370,2.51,20250203,16160,-21.53,20240307,9750,30.05,20240805,3.49,N,190510,500,83 억,,259613,N,N,1,N,00,N 20250306,160850,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12740,-130,5,-1.01,859700825,67197,186.08,12900,12980,12670,16730,9010,12870,12793.75,1.64,0,3624,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1971,8.79,1.36,12,0.43,1450.00,9358.00,17220,20240223,-26.02,9750,20240805,30.67,15300,-16.73,20250110,12370,2.99,20250203,16160,-21.16,20240307,9750,30.67,20240805,3.51,N,190510,500,83 억,,253772,N,N,1,N,00,N 20250306,150849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12840,-30,5,-0.23,418751765,32564,90.18,12900,12980,12800,16730,9010,12870,12859.35,1.64,0,-1529,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1987,8.86,1.37,12,0.21,1450.00,9358.00,17220,20240223,-25.44,9750,20240805,31.69,15300,-16.08,20250110,12370,3.80,20250203,16160,-20.54,20240307,9750,31.69,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N 20250306,140848,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12860,-10,5,-0.08,308870535,23998,66.45,12900,12980,12830,16730,9010,12870,12870.68,1.64,0,-1060,13210,13040,12930,12760,12650,12985,12705,83,3860,500,9520,10,1,15473797,1990,8.87,1.37,12,0.16,1450.00,9358.00,17220,20240223,-25.32,9750,20240805,31.90,15300,-15.95,20250110,12370,3.96,20250203,16160,-20.42,20240307,9750,31.90,20240805,3.51,N,190510,500,83 억,,253772,N,N,9,N,00,N diff --git a/190650/price/prices-20250301.csv b/190650/price/prices-20250301.csv index b111fa185136..d536035ffdd9 100644 --- a/190650/price/prices-20250301.csv +++ b/190650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,27743365,4642,50.46,6040,6040,5920,7800,4200,6000,5976.60,1.20,0,-25,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,383,6.60,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6040,-0.66,20250307,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,150857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-20,5,-0.33,15769175,2641,28.71,6040,6040,5920,7800,4200,6000,5970.91,1.20,0,-20,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,382,6.58,0.41,03,0.04,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6040,-0.99,20250307,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,140854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,12403090,2079,22.60,6040,6040,5920,7800,4200,6000,5965.89,1.20,0,-20,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,383,6.60,0.41,03,0.03,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6040,-0.66,20250307,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,130856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,11436920,1918,20.85,6040,6040,5920,7800,4200,6000,5962.94,1.20,0,-20,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,383,6.60,0.41,03,0.03,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6040,-0.66,20250307,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,120856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-70,5,-1.17,8733770,1464,15.91,6040,6040,5930,7800,4200,6000,5965.69,1.20,0,49,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,379,6.52,0.41,03,0.02,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,110855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-50,5,-0.83,5012230,837,9.10,6040,6040,5940,7800,4200,6000,5988.33,1.20,0,-15,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,380,6.55,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,100852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,2709110,450,4.89,6040,6040,5970,7800,4200,6000,6020.24,1.20,0,-15,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,383,6.60,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6040,-0.66,20250307,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N +20250307,090858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,0,3,0.00,513250,85,0.92,6040,6040,6000,7800,4200,6000,6038.24,1.20,0,-4,6100,6050,5950,5900,5800,6075,5925,319,1800,5000,4080,10,1,6388000,383,6.60,0.41,03,0.00,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6040,-0.66,20250307,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,76499,N,N,0,N,00,N 20250306,160850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,90,2,1.52,54818705,9194,171.88,5870,6000,5850,7680,4140,5910,5962.44,1.15,0,8,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,383,6.60,0.41,03,0.14,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6000,0.00,20250226,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N 20250306,150849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,70,2,1.18,34868855,5867,109.68,5870,5980,5850,7680,4140,5910,5943.22,1.15,0,7,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,382,6.58,0.41,03,0.09,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6000,-0.33,20250226,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N 20250306,140848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,50,2,0.85,17467560,2950,55.15,5870,5960,5850,7680,4140,5910,5921.21,1.15,0,-5,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,381,6.56,0.41,03,0.05,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6000,-0.67,20250226,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N diff --git a/191410/price/prices-20250301.csv b/191410/price/prices-20250301.csv index 35a58f2bd16b..31964a8281d1 100644 --- a/191410/price/prices-20250301.csv +++ b/191410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1527,11,2,0.73,6447148,4201,46.14,1523,1543,1520,1970,1062,1516,1534.67,0.09,0,-303,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,171,-101.80,0.78,12,0.04,-15.00,1957.00,3550,20240531,-56.99,1339,20241209,14.04,1610,-5.16,20250123,1455,4.95,20250102,3550,-56.99,20240531,1339,14.04,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,26,2,1.72,6414781,4180,45.91,1523,1543,1520,1970,1062,1516,1534.64,0.09,0,-302,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.80,0.79,12,0.04,-15.00,1957.00,3550,20240531,-56.56,1339,20241209,15.16,1610,-4.22,20250123,1455,5.98,20250102,3550,-56.56,20240531,1339,15.16,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,6,2,0.40,5947273,3874,42.55,1523,1543,1520,1970,1062,1516,1535.18,0.09,0,-314,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,171,-101.47,0.78,12,0.03,-15.00,1957.00,3550,20240531,-57.13,1339,20241209,13.67,1610,-5.47,20250123,1455,4.60,20250102,3550,-57.13,20240531,1339,13.67,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,25,2,1.65,4544875,2963,32.55,1523,1543,1520,1970,1062,1516,1533.88,0.09,0,-286,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.73,0.79,12,0.03,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,24,2,1.58,4126495,2691,29.56,1523,1543,1520,1970,1062,1516,1533.44,0.09,0,-242,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.67,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.62,1339,20241209,15.01,1610,-4.35,20250123,1455,5.84,20250102,3550,-56.62,20240531,1339,15.01,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,24,2,1.58,3569886,2329,25.58,1523,1543,1520,1970,1062,1516,1532.80,0.09,0,-183,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.67,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.62,1339,20241209,15.01,1610,-4.35,20250123,1455,5.84,20250102,3550,-56.62,20240531,1339,15.01,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,24,2,1.58,3419033,2230,24.49,1523,1543,1521,1970,1062,1516,1533.20,0.09,0,-184,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.67,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.62,1339,20241209,15.01,1610,-4.35,20250123,1455,5.84,20250102,3550,-56.62,20240531,1339,15.01,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N +20250307,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,26,2,1.72,2910076,1896,20.83,1523,1542,1523,1970,1062,1516,1534.85,0.09,0,-180,1534,1524,1519,1509,1504,1530,1515,56,454,500,1000,1,1,11204255,173,-102.80,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.56,1339,20241209,15.16,1610,-4.22,20250123,1455,5.98,20250102,3550,-56.56,20240531,1339,15.16,20241209,0.09,N,191410,500,56 억,,9743,N,N,0,N,00,N 20250306,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,1,2,0.07,13770794,9083,122.61,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1202,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,170,-101.07,0.77,12,0.08,-15.00,1957.00,3550,20240531,-57.30,1339,20241209,13.22,1610,-5.84,20250123,1455,4.19,20250102,3550,-57.30,20240531,1339,13.22,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N 20250306,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,9,2,0.59,12794460,8439,113.92,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1356,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,171,-101.60,0.78,12,0.08,-15.00,1957.00,3550,20240531,-57.07,1339,20241209,13.82,1610,-5.34,20250123,1455,4.74,20250102,3550,-57.07,20240531,1339,13.82,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N 20250306,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1524,9,2,0.59,12794460,8439,113.92,1514,1529,1514,1969,1061,1515,1516.11,0.08,0,1356,1533,1524,1517,1508,1501,1520,1504,56,454,500,990,1,1,11204255,171,-101.60,0.78,12,0.08,-15.00,1957.00,3550,20240531,-57.07,1339,20241209,13.82,1610,-5.34,20250123,1455,4.74,20250102,3550,-57.07,20240531,1339,13.82,20241209,0.09,N,191410,500,56 억,,8541,N,N,0,N,00,N diff --git a/191420/price/prices-20250301.csv b/191420/price/prices-20250301.csv index 42b89cb66e75..3032683b0e5e 100644 --- a/191420/price/prices-20250301.csv +++ b/191420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,550,2,3.51,203996750,12881,170.97,15650,16200,15410,20300,10960,15650,15837.03,0.94,0,-2973,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1314,-56.64,2.71,12,0.16,-286.00,5976.00,26100,20240522,-37.93,11060,20240223,46.47,20500,-20.98,20250213,12330,31.39,20250102,26100,-37.93,20240522,11370,42.48,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,220,2,1.41,102491650,6540,86.81,15650,16040,15410,20300,10960,15650,15671.51,0.94,0,-1848,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1287,-55.49,2.66,12,0.08,-286.00,5976.00,26100,20240522,-39.20,11060,20240223,43.49,20500,-22.59,20250213,12330,28.71,20250102,26100,-39.20,20240522,11370,39.58,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15470,-180,5,-1.15,58628780,3743,49.68,15650,16040,15430,20300,10960,15650,15663.58,0.94,0,-872,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1254,-54.09,2.59,12,0.05,-286.00,5976.00,26100,20240522,-40.73,11060,20240223,39.87,20500,-24.54,20250213,12330,25.47,20250102,26100,-40.73,20240522,11370,36.06,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15490,-160,5,-1.02,50752470,3235,42.94,15650,16040,15490,20300,10960,15650,15688.55,0.94,0,-411,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1256,-54.16,2.59,12,0.04,-286.00,5976.00,26100,20240522,-40.65,11060,20240223,40.05,20500,-24.44,20250213,12330,25.63,20250102,26100,-40.65,20240522,11370,36.24,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,120856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15550,-100,5,-0.64,40270370,2561,33.99,15650,16040,15490,20300,10960,15650,15724.47,0.94,0,-149,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1261,-54.37,2.60,12,0.03,-286.00,5976.00,26100,20240522,-40.42,11060,20240223,40.60,20500,-24.15,20250213,12330,26.12,20250102,26100,-40.42,20240522,11370,36.76,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,150,2,0.96,31785910,2015,26.75,15650,16040,15640,20300,10960,15650,15774.65,0.94,0,139,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1281,-55.24,2.64,12,0.02,-286.00,5976.00,26100,20240522,-39.46,11060,20240223,42.86,20500,-22.93,20250213,12330,28.14,20250102,26100,-39.46,20240522,11370,38.96,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15760,110,2,0.70,31469880,1995,26.48,15650,16040,15640,20300,10960,15650,15774.38,0.94,0,139,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1278,-55.10,2.64,12,0.02,-286.00,5976.00,26100,20240522,-39.62,11060,20240223,42.50,20500,-23.12,20250213,12330,27.82,20250102,26100,-39.62,20240522,11370,38.61,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N +20250307,090859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,250,2,1.60,18307650,1165,15.46,15650,16040,15640,20300,10960,15650,15714.72,0.94,0,-418,16603,16126,15723,15246,14843,16365,15485,41,4650,500,10320,10,1,8108834,1289,-55.59,2.66,12,0.01,-286.00,5976.00,26100,20240522,-39.08,11060,20240223,43.76,20500,-22.44,20250213,12330,28.95,20250102,26100,-39.08,20240522,11370,39.84,20241204,0.58,N,191420,500,40 억,,76310,N,N,0,N,00,N 20250306,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15650,150,2,0.97,117825240,7534,101.37,15600,16200,15320,20150,10850,15500,15639.13,0.87,0,1133,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1269,-54.72,2.62,12,0.09,-286.00,5976.00,26100,20240522,-40.04,10900,20240222,43.58,20500,-23.66,20250213,12330,26.93,20250102,26100,-40.04,20240522,11370,37.64,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N 20250306,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,200,2,1.29,112911140,7220,97.15,15600,16200,15320,20150,10850,15500,15638.66,0.87,0,1252,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1273,-54.90,2.63,12,0.09,-286.00,5976.00,26100,20240522,-39.85,10900,20240222,44.04,20500,-23.41,20250213,12330,27.33,20250102,26100,-39.85,20240522,11370,38.08,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N 20250306,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,100,2,0.65,112566400,7198,96.85,15600,16200,15320,20150,10850,15500,15638.57,0.87,0,1266,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1265,-54.55,2.61,12,0.09,-286.00,5976.00,26100,20240522,-40.23,10900,20240222,43.12,20500,-23.90,20250213,12330,26.52,20250102,26100,-40.23,20240522,11370,37.20,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N diff --git a/191600/price/prices-20250301.csv b/191600/price/prices-20250301.csv index 861d12d8ddf6..0c103f5fc923 100644 --- a/191600/price/prices-20250301.csv +++ b/191600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160854,57,100.00,KONEX,,,N,N,N,N, ,N,9190,-260,5,-2.75,17250,2,0.00,8060,9190,8060,10860,8040,9450,8625.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9550,-3.77,20250304,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,150858,57,100.00,KONEX,,,N,N,N,N, ,N,8060,-1390,5,-14.71,8060,1,0.00,8060,8060,8060,10860,8040,9450,8060.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,230,31.73,1.65,12,0.00,254.00,4890.00,12680,20240507,-36.44,6800,20241216,18.53,9550,-15.60,20250304,7790,3.47,20250131,12680,-36.44,20240507,6800,18.53,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,140855,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,130857,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,120857,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,110856,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,100853,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250307,090859,57,100.00,KONEX,,,N,N,N,N, ,N,9450,0,3,0.00,0,0,0.00,0,0,0,10860,8040,9450,0.00,0.00,0,0,9450,9450,9450,9450,9450,9450,9450,14,1410,500,5850,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250306,160851,57,100.00,KONEX,,,N,N,N,N, ,N,9450,-100,5,-1.05,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250306,150850,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250306,140849,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250301.csv b/192080/price/prices-20250301.csv index 1fef5d3b3a8b..f05d1bbfbf3f 100644 --- a/192080/price/prices-20250301.csv +++ b/192080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47000,-300,5,-0.63,1188240925,25227,148.46,47100,47450,47000,61400,33150,47300,47101.95,17.48,0,-7379,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10103,6.80,1.08,12,0.12,6915.00,43526.00,55800,20241220,-15.77,39000,20240416,20.51,54300,-13.44,20250102,46950,0.11,20250305,55800,-15.77,20241220,39000,20.51,20240416,1.08,N,192080,500,108 억,,3757482,N,N,31,N,00,N +20250307,150858,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47050,-250,5,-0.53,1065857600,22624,133.14,47100,47450,47000,61400,33150,47300,47111.81,17.48,0,-6368,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10114,6.80,1.08,12,0.11,6915.00,43526.00,55800,20241220,-15.68,39000,20240416,20.64,54300,-13.35,20250102,46950,0.21,20250305,55800,-15.68,20241220,39000,20.64,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,140855,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47050,-250,5,-0.53,792552150,16820,98.98,47100,47450,47000,61400,33150,47300,47119.63,17.48,0,-2922,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10114,6.80,1.08,12,0.08,6915.00,43526.00,55800,20241220,-15.68,39000,20240416,20.64,54300,-13.35,20250102,46950,0.21,20250305,55800,-15.68,20241220,39000,20.64,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,130857,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47050,-250,5,-0.53,677726275,14381,84.63,47100,47450,47000,61400,33150,47300,47126.51,17.48,0,-2122,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10114,6.80,1.08,12,0.07,6915.00,43526.00,55800,20241220,-15.68,39000,20240416,20.64,54300,-13.35,20250102,46950,0.21,20250305,55800,-15.68,20241220,39000,20.64,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,120857,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47175,-125,5,-0.26,520856500,11053,65.04,47100,47450,47000,61400,33150,47300,47123.54,17.48,0,-269,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10141,6.82,1.08,12,0.05,6915.00,43526.00,55800,20241220,-15.46,39000,20240416,20.96,54300,-13.12,20250102,46950,0.48,20250305,55800,-15.46,20241220,39000,20.96,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,110856,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47150,-150,5,-0.32,468104025,9935,58.47,47100,47450,47000,61400,33150,47300,47116.66,17.48,0,150,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10135,6.82,1.08,12,0.05,6915.00,43526.00,55800,20241220,-15.50,39000,20240416,20.90,54300,-13.17,20250102,46950,0.43,20250305,55800,-15.50,20241220,39000,20.90,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,100853,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,0,3,0.00,409627625,8696,51.17,47100,47450,47000,61400,33150,47300,47105.29,17.48,0,181,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10168,6.84,1.09,12,0.04,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N +20250307,090859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47100,-200,5,-0.42,67848650,1436,8.45,47100,47450,47100,61400,33150,47300,47248.36,17.48,0,-158,47766,47532,47266,47032,46766,47400,46900,108,14100,500,35000,50,1,21495906,10125,6.81,1.08,12,0.01,6915.00,43526.00,55800,20241220,-15.59,39000,20240416,20.77,54300,-13.26,20250102,46950,0.32,20250305,55800,-15.59,20241220,39000,20.77,20240416,1.08,N,192080,500,108 억,,3757482,N,N,383,N,00,N 20250306,160851,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,150,2,0.32,801969725,16973,46.63,47350,47500,47000,61200,33050,47150,47249.73,17.48,0,-686,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10168,6.84,1.09,12,0.08,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.10,N,192080,500,108 억,,3758200,N,N,383,N,00,N 20250306,150850,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47200,50,2,0.11,684120225,14480,39.78,47350,47500,47000,61200,33050,47150,47245.87,17.48,0,-1527,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10146,6.83,1.08,12,0.07,6915.00,43526.00,55800,20241220,-15.41,39000,20240416,21.03,54300,-13.08,20250102,46950,0.53,20250305,55800,-15.41,20241220,39000,21.03,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N 20250306,140849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,47300,150,2,0.32,523721975,11084,30.45,47350,47500,47000,61200,33050,47150,47250.27,17.48,0,-1359,48083,47616,47283,46816,46483,47550,46750,108,14050,500,34890,50,1,21495906,10168,6.84,1.09,12,0.05,6915.00,43526.00,55800,20241220,-15.23,39000,20240416,21.28,54300,-12.89,20250102,46950,0.75,20250305,55800,-15.23,20241220,39000,21.28,20240416,1.10,N,192080,500,108 억,,3758200,N,N,195,N,00,N diff --git a/192250/price/prices-20250301.csv b/192250/price/prices-20250301.csv index ab1500694602..a84e29eb3fa2 100644 --- a/192250/price/prices-20250301.csv +++ b/192250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-100,5,-1.20,81242270,9951,170.95,8280,8340,8100,10820,5840,8330,8163.95,1.15,0,-721,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,582,12.78,0.65,12,0.14,644.00,12676.00,17360,20240327,-52.59,6510,20241210,26.42,10240,-19.63,20250116,7790,5.65,20250102,10240,-19.63,20250116,826,896.37,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-200,5,-2.40,71384340,8738,150.11,8280,8340,8100,10820,5840,8330,8169.10,1.15,0,56,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,575,12.62,0.64,12,0.12,644.00,12676.00,17360,20240327,-53.17,6510,20241210,24.88,10240,-20.61,20250116,7790,4.36,20250102,10240,-20.61,20250116,826,884.26,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-230,5,-2.76,63648360,7790,133.83,8280,8340,8100,10820,5840,8330,8170.17,1.15,0,467,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,572,12.58,0.64,12,0.11,644.00,12676.00,17360,20240327,-53.34,6510,20241210,24.42,10240,-20.90,20250116,7790,3.98,20250102,10240,-20.90,20250116,826,880.63,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-190,5,-2.28,47793870,5841,100.34,8280,8340,8110,10820,5840,8330,8182.05,1.15,0,2330,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,575,12.64,0.64,12,0.08,644.00,12676.00,17360,20240327,-53.11,6510,20241210,25.04,10240,-20.51,20250116,7790,4.49,20250102,10240,-20.51,20250116,826,885.47,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-200,5,-2.40,44685060,5458,93.76,8280,8340,8130,10820,5840,8330,8186.63,1.15,0,2568,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,575,12.62,0.64,12,0.08,644.00,12676.00,17360,20240327,-53.17,6510,20241210,24.88,10240,-20.61,20250116,7790,4.36,20250102,10240,-20.61,20250116,826,884.26,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,110856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-130,5,-1.56,30318110,3696,63.49,8280,8340,8170,10820,5840,8330,8202.36,1.15,0,1647,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,580,12.73,0.65,12,0.05,644.00,12676.00,17360,20240327,-52.76,6510,20241210,25.96,10240,-19.92,20250116,7790,5.26,20250102,10240,-19.92,20250116,826,892.74,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-150,5,-1.80,18763260,2287,39.29,8280,8340,8180,10820,5840,8330,8203.37,1.15,0,659,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,578,12.70,0.65,12,0.03,644.00,12676.00,17360,20240327,-52.88,6510,20241210,25.65,10240,-20.12,20250116,7790,5.01,20250102,10240,-20.12,20250116,826,890.31,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N +20250307,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-80,5,-0.96,365300,44,0.76,8280,8340,8250,10820,5840,8330,8284.81,1.15,0,-22,8550,8440,8320,8210,8090,8380,8150,71,2490,1000,5160,10,1,7067125,583,12.81,0.65,12,0.00,644.00,12676.00,17360,20240327,-52.48,6510,20241210,26.73,10240,-19.43,20250116,7790,5.91,20250102,10240,-19.43,20250116,826,898.79,20240806,1.93,N,192250,1000,70 억,,81179,N,N,0,N,00,N 20250306,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,60,2,0.73,48004200,5810,66.75,8430,8430,8200,10750,5790,8270,8262.34,1.13,0,1171,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,589,12.93,0.66,12,0.08,644.00,12676.00,17360,20240327,-52.02,6510,20241210,27.96,10240,-18.65,20250116,7790,6.93,20250102,10240,-18.65,20250116,826,908.47,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N 20250306,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-20,5,-0.24,44144610,5344,61.40,8430,8430,8200,10750,5790,8270,8260.59,1.13,0,1055,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,583,12.81,0.65,12,0.08,644.00,12676.00,17360,20240327,-52.48,6510,20241210,26.73,10240,-19.43,20250116,7790,5.91,20250102,10240,-19.43,20250116,826,898.79,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N 20250306,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,90,2,1.09,40296860,4882,56.09,8430,8430,8200,10750,5790,8270,8254.17,1.13,0,1252,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,591,12.98,0.66,12,0.07,644.00,12676.00,17360,20240327,-51.84,6510,20241210,28.42,10240,-18.36,20250116,7790,7.32,20250102,10240,-18.36,20250116,826,912.11,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N diff --git a/192390/price/prices-20250301.csv b/192390/price/prices-20250301.csv index f72846b97064..4540010d50db 100644 --- a/192390/price/prices-20250301.csv +++ b/192390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,40,2,1.09,170221965,46337,166.58,3680,3725,3630,4780,2580,3680,3673.56,2.29,0,-11272,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,410,6.22,0.58,12,0.42,598.00,6383.00,5880,20241119,-36.73,3050,20240530,21.97,4550,-18.24,20250120,3500,6.29,20250304,5880,-36.73,20241119,3050,21.97,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,150859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,0,3,0.00,165651050,45091,162.10,3680,3725,3630,4780,2580,3680,3673.71,2.29,0,-10778,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,406,6.15,0.58,12,0.41,598.00,6383.00,5880,20241119,-37.41,3050,20240530,20.66,4550,-19.12,20250120,3500,5.14,20250304,5880,-37.41,20241119,3050,20.66,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,25,2,0.68,115228310,31437,113.01,3680,3710,3630,4780,2580,3680,3665.37,2.29,0,-7845,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,409,6.20,0.58,12,0.28,598.00,6383.00,5880,20241119,-36.99,3050,20240530,21.48,4550,-18.57,20250120,3500,5.86,20250304,5880,-36.99,20241119,3050,21.48,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,130858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-30,5,-0.82,47193510,12888,46.33,3680,3710,3635,4780,2580,3680,3661.82,2.29,0,-1145,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,403,6.10,0.57,12,0.12,598.00,6383.00,5880,20241119,-37.93,3050,20240530,19.67,4550,-19.78,20250120,3500,4.29,20250304,5880,-37.93,20241119,3050,19.67,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,-45,5,-1.22,41118635,11220,40.34,3680,3710,3635,4780,2580,3680,3664.76,2.29,0,-451,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,401,6.08,0.57,12,0.10,598.00,6383.00,5880,20241119,-38.18,3050,20240530,19.18,4550,-20.11,20250120,3500,3.86,20250304,5880,-38.18,20241119,3050,19.18,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-10,5,-0.27,26845890,7302,26.25,3680,3710,3645,4780,2580,3680,3676.51,2.29,0,-128,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,405,6.14,0.57,12,0.07,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3500,4.86,20250304,5880,-37.59,20241119,3050,20.33,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,100853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,10,2,0.27,10263950,2793,10.04,3680,3710,3645,4780,2580,3680,3674.88,2.29,0,-370,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,407,6.17,0.58,12,0.03,598.00,6383.00,5880,20241119,-37.24,3050,20240530,20.98,4550,-18.90,20250120,3500,5.43,20250304,5880,-37.24,20241119,3050,20.98,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N +20250307,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,0,3,0.00,2119570,576,2.07,3680,3680,3675,4780,2580,3680,3679.81,2.29,0,-393,3763,3721,3678,3636,3593,3700,3615,55,1100,500,2420,5,1,11032229,406,6.15,0.58,12,0.01,598.00,6383.00,5880,20241119,-37.41,3050,20240530,20.66,4550,-19.12,20250120,3500,5.14,20250304,5880,-37.41,20241119,3050,20.66,20240530,4.90,N,192390,500,55 억,,252902,N,N,0,N,00,N 20250306,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-20,5,-0.54,102109375,27817,79.76,3710,3720,3635,4810,2590,3700,3670.69,2.46,0,-18234,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,406,6.15,0.58,12,0.25,598.00,6383.00,5880,20241119,-37.41,3050,20240530,20.66,4550,-19.12,20250120,3500,5.14,20250304,5880,-37.41,20241119,3050,20.66,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N 20250306,150851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-35,5,-0.95,92676020,25255,72.42,3710,3720,3635,4810,2590,3700,3669.61,2.46,0,-17225,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,404,6.13,0.57,12,0.23,598.00,6383.00,5880,20241119,-37.67,3050,20240530,20.16,4550,-19.45,20250120,3500,4.71,20250304,5880,-37.67,20241119,3050,20.16,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N 20250306,140850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-30,5,-0.81,89241630,24321,69.74,3710,3720,3635,4810,2590,3700,3669.32,2.46,0,-16649,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,405,6.14,0.57,12,0.22,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3500,4.86,20250304,5880,-37.59,20241119,3050,20.33,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N diff --git a/192400/price/prices-20250301.csv b/192400/price/prices-20250301.csv index 1b3121e72cc8..fab44495d843 100644 --- a/192400/price/prices-20250301.csv +++ b/192400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160855,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,100,2,0.44,82315800,3625,71.25,22550,22800,22500,29400,15900,22650,22707.81,11.96,0,1136,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8090,6.22,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.61,16200,20240228,40.43,23250,-2.15,20250102,21000,8.33,20250304,25450,-10.61,20240905,16360,39.06,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,150859,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,-100,5,-0.44,79041000,3481,68.42,22550,22800,22500,29400,15900,22650,22706.41,11.96,0,1144,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8019,6.16,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.39,16200,20240228,39.20,23250,-3.01,20250102,21000,7.38,20250304,25450,-11.39,20240905,16360,37.84,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,140856,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,0,3,0.00,70943100,3122,61.36,22550,22800,22550,29400,15900,22650,22723.61,11.96,0,1212,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8055,6.19,0.72,12,0.01,3659.00,31648.00,25450,20240905,-11.00,16200,20240228,39.81,23250,-2.58,20250102,21000,7.86,20250304,25450,-11.00,20240905,16360,38.45,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,130858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,100,2,0.44,60855525,2678,52.63,22550,22800,22550,29400,15900,22650,22724.24,11.96,0,1149,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8090,6.22,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.61,16200,20240228,40.43,23250,-2.15,20250102,21000,8.33,20250304,25450,-10.61,20240905,16360,39.06,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,120858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,50,2,0.22,51293725,2257,44.36,22550,22800,22550,29400,15900,22650,22726.51,11.96,0,976,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8073,6.20,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.81,16200,20240228,40.12,23250,-2.37,20250102,21000,8.10,20250304,25450,-10.81,20240905,16360,38.75,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,110857,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,100,2,0.44,32713600,1440,28.30,22550,22800,22550,29400,15900,22650,22717.78,11.96,0,410,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8090,6.22,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.61,16200,20240228,40.43,23250,-2.15,20250102,21000,8.33,20250304,25450,-10.61,20240905,16360,39.06,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,100854,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,100,2,0.44,17289950,762,14.98,22550,22800,22550,29400,15900,22650,22690.22,11.96,0,188,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8090,6.22,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.61,16200,20240228,40.43,23250,-2.15,20250102,21000,8.33,20250304,25450,-10.61,20240905,16360,39.06,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N +20250307,090900,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,-100,5,-0.44,1713800,76,1.49,22550,22550,22550,29400,15900,22650,22550.00,11.96,0,-4,23150,22900,22550,22300,21950,23025,22425,36,6750,100,16760,50,1,35562185,8019,6.16,0.71,12,0.00,3659.00,31648.00,25450,20240905,-11.39,16200,20240228,39.20,23250,-3.01,20250102,21000,7.38,20250304,25450,-11.39,20240905,16360,37.84,20240308,0.00,N,192400,100,35 억,,4254153,N,N,0,N,00,N 20250306,160852,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,50,2,0.22,114580300,5088,24.62,22550,22800,22200,29350,15850,22600,22519.69,11.96,0,434,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8055,6.19,0.72,12,0.01,3659.00,31648.00,25450,20240905,-11.00,16200,20240228,39.81,23250,-2.58,20250102,21000,7.86,20250304,25450,-11.00,20240905,16360,38.45,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N 20250306,150851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,0,3,0.00,106909900,4749,22.98,22550,22800,22200,29350,15850,22600,22512.09,11.96,0,574,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8037,6.18,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.20,16200,20240228,39.51,23250,-2.80,20250102,21000,7.62,20250304,25450,-11.20,20240905,16360,38.14,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N 20250306,140850,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,50,2,0.22,72416550,3226,15.61,22550,22700,22200,29350,15850,22600,22447.78,11.96,0,1093,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8055,6.19,0.72,12,0.01,3659.00,31648.00,25450,20240905,-11.00,16200,20240228,39.81,23250,-2.58,20250102,21000,7.86,20250304,25450,-11.00,20240905,16360,38.45,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N diff --git a/192410/price/prices-20250301.csv b/192410/price/prices-20250301.csv index 86e32b09518e..27d8710e4567 100644 --- a/192410/price/prices-20250301.csv +++ b/192410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,7,2,0.96,109776656,148579,61.61,735,770,720,943,509,726,738.84,2.19,0,19162,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,104,-0.57,0.18,12,1.04,-1278.00,4113.00,6301,20240711,-88.37,720,20250307,1.81,2080,-64.76,20250107,720,1.81,20250307,31500,-97.67,20240711,411,78.35,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,1,2,0.14,106036713,143465,59.49,735,770,720,943,509,726,739.11,2.19,0,19230,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,103,-0.57,0.18,12,1.01,-1278.00,4113.00,6301,20240711,-88.46,720,20250307,0.97,2080,-65.05,20250107,720,0.97,20250307,31500,-97.69,20240711,411,76.89,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-4,5,-0.55,101354847,136987,56.80,735,770,722,943,509,726,739.89,2.19,0,17381,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,103,-0.56,0.18,12,0.96,-1278.00,4113.00,6301,20240711,-88.54,722,20250307,0.00,2080,-65.29,20250107,722,0.00,20250307,31500,-97.71,20240711,411,75.67,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,130858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,5,2,0.69,85863737,115666,47.96,735,770,726,943,509,726,742.34,2.19,0,16311,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,104,-0.57,0.18,12,0.81,-1278.00,4113.00,6301,20240711,-88.40,726,20250307,0.69,2080,-64.86,20250107,726,0.69,20250307,31500,-97.68,20240711,411,77.86,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,3,2,0.41,80750422,108633,45.04,735,770,726,943,509,726,743.33,2.19,0,15665,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,104,-0.57,0.18,12,0.76,-1278.00,4113.00,6301,20240711,-88.43,726,20250307,0.41,2080,-64.95,20250107,726,0.41,20250307,31500,-97.69,20240711,411,77.37,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,110857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,735,9,2,1.24,67065853,89965,37.30,735,770,726,943,509,726,745.47,2.19,0,15772,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,105,-0.58,0.18,12,0.63,-1278.00,4113.00,6301,20240711,-88.34,726,20250307,1.24,2080,-64.66,20250107,726,1.24,20250307,31500,-97.67,20240711,411,78.83,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,740,14,2,1.93,50669029,67747,28.09,735,770,726,943,509,726,747.92,2.19,0,16705,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,105,-0.58,0.18,12,0.48,-1278.00,4113.00,6301,20240711,-88.26,726,20250307,1.93,2080,-64.42,20250107,726,1.93,20250307,31500,-97.65,20240711,411,80.05,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N +20250307,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,745,19,2,2.62,14426882,19428,8.06,735,751,726,943,509,726,742.59,2.19,0,-3104,763,744,735,716,707,740,712,14,217,100,430,1,1,14235530,106,-0.58,0.18,12,0.14,-1278.00,4113.00,6301,20240711,-88.18,726,20250307,2.62,2080,-64.18,20250107,726,2.62,20250307,31500,-97.63,20240711,411,81.27,20240315,0.00,N,192410,100,14 억,,311192,N,N,0,N,00,N 20250306,160852,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-20,5,-2.68,176104340,238965,103.58,746,754,726,969,523,746,736.95,2.04,0,22365,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,103,-0.57,0.18,12,1.68,-1278.00,4113.00,6301,20240711,-88.48,726,20250306,0.00,2080,-65.10,20250107,726,0.00,20250306,31500,-97.70,20240711,411,76.64,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N 20250306,150851,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,-18,5,-2.41,166067415,225165,97.60,746,754,727,969,523,746,737.54,2.04,0,22822,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,104,-0.57,0.18,12,1.58,-1278.00,4113.00,6301,20240711,-88.45,727,20250306,0.14,2080,-65.00,20250107,727,0.14,20250306,31500,-97.69,20240711,411,77.13,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N 20250306,140850,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,-13,5,-1.74,140006400,189436,82.11,746,754,730,969,523,746,739.07,2.04,0,15935,802,774,758,730,714,766,722,14,223,100,440,1,1,14235530,104,-0.57,0.18,12,1.33,-1278.00,4113.00,6301,20240711,-88.37,730,20250306,0.41,2080,-64.76,20250107,730,0.41,20250306,31500,-97.67,20240711,411,78.35,20240315,0.00,N,192410,100,14 억,,290456,N,N,0,N,01,N diff --git a/192440/price/prices-20250301.csv b/192440/price/prices-20250301.csv index 952f27c53cd2..a70efe9b7f0a 100644 --- a/192440/price/prices-20250301.csv +++ b/192440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160855,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25400,500,2,2.01,327788150,12959,67.16,24700,25600,24450,32350,17450,24900,25294.24,8.16,0,1607,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1579,3.70,0.33,12,0.21,6861.00,76585.00,33000,20240223,-23.03,18680,20241209,35.97,25600,-0.78,20250307,18980,33.83,20250102,31350,-18.98,20240426,18680,35.97,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,150900,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25300,400,2,1.61,298231000,11792,61.11,24700,25600,24450,32350,17450,24900,25290.96,8.16,0,2567,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1573,3.69,0.33,12,0.19,6861.00,76585.00,33000,20240223,-23.33,18680,20241209,35.44,25600,-1.17,20250307,18980,33.30,20250102,31350,-19.30,20240426,18680,35.44,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,140857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25300,400,2,1.61,276443750,10934,56.66,24700,25600,24450,32350,17450,24900,25282.95,8.16,0,2688,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1573,3.69,0.33,12,0.18,6861.00,76585.00,33000,20240223,-23.33,18680,20241209,35.44,25600,-1.17,20250307,18980,33.30,20250102,31350,-19.30,20240426,18680,35.44,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,130858,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25250,350,2,1.41,243850425,9655,50.04,24700,25600,24450,32350,17450,24900,25256.39,8.16,0,2481,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1570,3.68,0.33,12,0.16,6861.00,76585.00,33000,20240223,-23.48,18680,20241209,35.17,25600,-1.37,20250307,18980,33.03,20250102,31350,-19.46,20240426,18680,35.17,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,120858,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25300,400,2,1.61,210722325,8344,43.24,24700,25600,24450,32350,17450,24900,25254.35,8.16,0,2270,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1573,3.69,0.33,12,0.13,6861.00,76585.00,33000,20240223,-23.33,18680,20241209,35.44,25600,-1.17,20250307,18980,33.30,20250102,31350,-19.30,20240426,18680,35.44,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,110857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25350,450,2,1.81,168642275,6677,34.60,24700,25600,24450,32350,17450,24900,25257.19,8.16,0,1419,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1576,3.69,0.33,12,0.11,6861.00,76585.00,33000,20240223,-23.18,18680,20241209,35.71,25600,-0.98,20250307,18980,33.56,20250102,31350,-19.14,20240426,18680,35.71,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,100854,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,150,2,0.60,37328450,1503,7.79,24700,25150,24450,32350,17450,24900,24835.96,8.16,0,-165,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1557,3.65,0.33,12,0.02,6861.00,76585.00,33000,20240223,-24.09,18680,20241209,34.10,25250,-0.79,20250219,18980,31.98,20250102,31350,-20.10,20240426,18680,34.10,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N +20250307,090900,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,100,2,0.40,28516850,1150,5.96,24700,25150,24450,32350,17450,24900,24797.26,8.16,0,-193,26166,25532,24616,23982,23066,25850,24300,31,7450,500,17920,50,1,6216363,1554,3.64,0.33,12,0.02,6861.00,76585.00,33000,20240223,-24.24,18680,20241209,33.83,25250,-0.99,20250219,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.23,N,192440,500,31 억,,507156,N,N,8,N,00,N 20250306,160852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,200,2,0.81,469065550,19034,320.65,24700,25250,23700,32100,17300,24700,24643.53,8.19,0,-987,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1548,3.63,0.33,12,0.31,6861.00,76585.00,33350,20240222,-25.34,18680,20241209,33.30,25250,0.00,20250219,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.24,N,192440,500,31 억,,508822,N,N,8,N,00,N 20250306,150851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,100,2,0.40,422159050,17150,288.92,24700,25250,23700,32100,17300,24700,24615.69,8.19,0,-370,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1542,3.61,0.32,12,0.28,6861.00,76585.00,33350,20240222,-25.64,18680,20241209,32.76,25250,0.00,20250219,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N 20250306,140851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,300,2,1.21,382789100,15575,262.38,24700,25250,23700,32100,17300,24700,24577.15,8.19,0,862,25433,25066,24333,23966,23233,25250,24150,31,7400,500,17780,50,1,6216363,1554,3.64,0.33,12,0.25,6861.00,76585.00,33350,20240222,-25.04,18680,20241209,33.83,25250,0.00,20250219,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.24,N,192440,500,31 억,,508822,N,N,1,N,00,N diff --git a/192650/price/prices-20250301.csv b/192650/price/prices-20250301.csv index 087d6a6ae016..3564087614df 100644 --- a/192650/price/prices-20250301.csv +++ b/192650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7160,0,3,0.00,839256615,117138,93.00,7060,7270,7060,9300,5020,7160,7164.69,56.83,0,-7702,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4933,31.54,1.19,12,0.17,227.00,6038.00,11690,20240311,-38.75,6900,20250203,3.77,8460,-15.37,20250219,6900,3.77,20250203,11690,-38.75,20240311,6900,3.77,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,150900,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7150,-10,5,-0.14,771506525,107653,85.47,7060,7270,7060,9300,5020,7160,7166.60,56.83,0,-6379,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4926,31.50,1.18,12,0.16,227.00,6038.00,11690,20240311,-38.84,6900,20250203,3.62,8460,-15.48,20250219,6900,3.62,20250203,11690,-38.84,20240311,6900,3.62,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,140857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7150,-10,5,-0.14,688407140,96017,76.23,7060,7270,7060,9300,5020,7160,7169.64,56.83,0,1245,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4926,31.50,1.18,12,0.14,227.00,6038.00,11690,20240311,-38.84,6900,20250203,3.62,8460,-15.48,20250219,6900,3.62,20250203,11690,-38.84,20240311,6900,3.62,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,130859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7150,-10,5,-0.14,605130240,84379,66.99,7060,7270,7060,9300,5020,7160,7171.57,56.83,0,5344,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4926,31.50,1.18,12,0.12,227.00,6038.00,11690,20240311,-38.84,6900,20250203,3.62,8460,-15.48,20250219,6900,3.62,20250203,11690,-38.84,20240311,6900,3.62,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,120859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7130,-30,5,-0.42,430273920,59937,47.59,7060,7270,7060,9300,5020,7160,7178.77,56.83,0,14868,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4912,31.41,1.18,12,0.09,227.00,6038.00,11690,20240311,-39.01,6900,20250203,3.33,8460,-15.72,20250219,6900,3.33,20250203,11690,-39.01,20240311,6900,3.33,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,110857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7210,50,2,0.70,294066340,40919,32.49,7060,7270,7060,9300,5020,7160,7186.55,56.83,0,23699,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4967,31.76,1.19,12,0.06,227.00,6038.00,11690,20240311,-38.32,6900,20250203,4.49,8460,-14.78,20250219,6900,4.49,20250203,11690,-38.32,20240311,6900,4.49,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,100854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7230,70,2,0.98,198557030,27716,22.00,7060,7240,7060,9300,5020,7160,7163.99,56.83,0,18901,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4981,31.85,1.20,12,0.04,227.00,6038.00,11690,20240311,-38.15,6900,20250203,4.78,8460,-14.54,20250219,6900,4.78,20250203,11690,-38.15,20240311,6900,4.78,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N +20250307,090901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7160,0,3,0.00,98530700,13828,10.98,7060,7160,7060,9300,5020,7160,7125.45,56.83,0,11188,7393,7276,7203,7086,7013,7240,7050,72,2140,100,5290,10,1,68890041,4933,31.54,1.19,12,0.02,227.00,6038.00,11690,20240311,-38.75,6900,20250203,3.77,8460,-15.37,20250219,6900,3.77,20250203,11690,-38.75,20240311,6900,3.77,20250203,3.75,N,192650,100,71 억,,39152901,N,N,1,N,00,N 20250306,160853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7160,-110,5,-1.51,887883705,123360,83.75,7320,7320,7130,9450,5090,7270,7197.50,56.90,0,-53205,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4933,31.54,1.19,12,0.18,227.00,6038.00,11690,20240311,-38.75,6900,20250203,3.77,8460,-15.37,20250219,6900,3.77,20250203,11690,-38.75,20240311,6900,3.77,20250203,3.76,N,192650,100,71 억,,39196008,N,N,1,N,00,N 20250306,150852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7140,-130,5,-1.79,859540325,119405,81.07,7320,7320,7130,9450,5090,7270,7198.53,56.90,0,-50460,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4919,31.45,1.18,12,0.17,227.00,6038.00,11690,20240311,-38.92,6900,20250203,3.48,8460,-15.60,20250219,6900,3.48,20250203,11690,-38.92,20240311,6900,3.48,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N 20250306,140851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7150,-120,5,-1.65,754813760,104745,71.11,7320,7320,7130,9450,5090,7270,7206.20,56.90,0,-42806,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4926,31.50,1.18,12,0.15,227.00,6038.00,11690,20240311,-38.84,6900,20250203,3.62,8460,-15.48,20250219,6900,3.62,20250203,11690,-38.84,20240311,6900,3.62,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N diff --git a/192820/price/prices-20250301.csv b/192820/price/prices-20250301.csv index a4f62b457ad3..8a677e5af928 100644 --- a/192820/price/prices-20250301.csv +++ b/192820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160856,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184300,0,3,0.00,17136317850,93433,42.07,183000,186300,180300,239500,129100,184300,183406.55,33.78,0,-3852,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20917,36.61,5.77,12,0.82,5034.00,31968.00,208000,20240614,-11.39,99800,20240315,84.67,186300,-1.07,20250307,140100,31.55,20250102,208000,-11.39,20240614,99800,84.67,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1065,N,00,N +20250307,150900,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183500,-800,5,-0.43,15566773600,84914,38.23,183000,186300,180300,239500,129100,184300,183323.63,33.78,0,-6089,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20826,36.45,5.74,12,0.75,5034.00,31968.00,208000,20240614,-11.78,99800,20240315,83.87,186300,-1.50,20250307,140100,30.98,20250102,208000,-11.78,20240614,99800,83.87,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,140857,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,181500,-2800,5,-1.52,13559960350,73920,33.28,183000,186300,180300,239500,129100,184300,183440.65,33.78,0,-9740,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20599,36.05,5.68,12,0.65,5034.00,31968.00,208000,20240614,-12.74,99800,20240315,81.86,186300,-2.58,20250307,140100,29.55,20250102,208000,-12.74,20240614,99800,81.86,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,130859,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184200,-100,5,-0.05,10013143250,54521,24.55,183000,186300,180300,239500,129100,184300,183656.25,33.78,0,-8564,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20906,36.59,5.76,12,0.48,5034.00,31968.00,208000,20240614,-11.44,99800,20240315,84.57,186300,-1.13,20250307,140100,31.48,20250102,208000,-11.44,20240614,99800,84.57,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,120859,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184300,0,3,0.00,8285608350,45128,20.32,183000,186300,180300,239500,129100,184300,183601.89,33.78,0,-8184,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20917,36.61,5.77,12,0.40,5034.00,31968.00,208000,20240614,-11.39,99800,20240315,84.67,186300,-1.07,20250307,140100,31.55,20250102,208000,-11.39,20240614,99800,84.67,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,110858,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,185500,1200,2,0.65,6948063800,37887,17.06,183000,186300,180300,239500,129100,184300,183388.36,33.78,0,-6361,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,21053,36.85,5.80,12,0.33,5034.00,31968.00,208000,20240614,-10.82,99800,20240315,85.87,186300,-0.43,20250307,140100,32.41,20250102,208000,-10.82,20240614,99800,85.87,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,100855,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182400,-1900,5,-1.03,4317146800,23602,10.63,183000,184300,180300,239500,129100,184300,182912.57,33.78,0,-4032,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20702,36.23,5.71,12,0.21,5034.00,31968.00,208000,20240614,-12.31,99800,20240315,82.77,185800,-1.83,20250306,140100,30.19,20250102,208000,-12.31,20240614,99800,82.77,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N +20250307,090901,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182600,-1700,5,-0.92,981167550,5371,2.42,183000,184300,180300,239500,129100,184300,182669.03,33.78,0,-532,193833,189066,181033,176266,168233,191450,178650,57,55200,500,132690,100,1,11349509,20724,36.27,5.71,12,0.05,5034.00,31968.00,208000,20240614,-12.21,99800,20240315,82.97,185800,-1.72,20250306,140100,30.34,20250102,208000,-12.21,20240614,99800,82.97,20240315,0.60,N,192820,500,56 억,,3833688,N,N,1427,N,00,N 20250306,160853,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,184300,13000,2,7.59,40298810950,221717,329.19,173000,185800,173000,222500,120000,171300,181756.79,32.97,0,-1992,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20917,36.61,5.77,12,1.95,5034.00,31968.00,208000,20240614,-11.39,99800,20240315,84.67,185800,-0.81,20250306,140100,31.55,20250102,208000,-11.39,20240614,99800,84.67,20240315,0.55,N,192820,500,56 억,,3742274,N,N,1427,N,00,N 20250306,150852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,183800,12500,2,7.30,38792155550,213532,317.04,173000,185800,173000,222500,120000,171300,181669.05,32.97,0,-573,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20860,36.51,5.75,12,1.88,5034.00,31968.00,208000,20240614,-11.63,99800,20240315,84.17,185800,-1.08,20250306,140100,31.19,20250102,208000,-11.63,20240614,99800,84.17,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N 20250306,140851,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,182400,11100,2,6.48,31773131550,175444,260.49,173000,184500,173000,222500,120000,171300,181101.27,32.97,0,-106,175566,173432,169566,167432,163566,174500,168500,57,51200,500,123330,100,1,11349509,20702,36.23,5.71,12,1.55,5034.00,31968.00,208000,20240614,-12.31,99800,20240315,82.77,184500,-1.14,20250306,140100,30.19,20250102,208000,-12.31,20240614,99800,82.77,20240315,0.55,N,192820,500,56 억,,3742274,N,N,3051,N,00,N diff --git a/193250/price/prices-20250301.csv b/193250/price/prices-20250301.csv index 077a139a4403..bb158ac10ad8 100644 --- a/193250/price/prices-20250301.csv +++ b/193250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,441,-9,5,-2.00,41264608,91129,49.05,450,467,441,585,315,450,452.82,0.74,0,-19077,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,279,-2.03,0.38,12,0.14,-217.00,1170.00,962,20240318,-54.16,353,20241115,24.93,630,-30.00,20250103,441,0.00,20250307,962,-54.16,20240318,353,24.93,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,441,-9,5,-2.00,39676553,87528,47.11,450,467,441,585,315,450,453.30,0.74,0,-18711,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,279,-2.03,0.38,12,0.14,-217.00,1170.00,962,20240318,-54.16,353,20241115,24.93,630,-30.00,20250103,441,0.00,20250307,962,-54.16,20240318,353,24.93,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,444,-6,5,-1.33,36450776,80239,43.19,450,467,442,585,315,450,454.28,0.74,0,-17487,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,281,-2.05,0.38,12,0.13,-217.00,1170.00,962,20240318,-53.85,353,20241115,25.78,630,-29.52,20250103,442,0.45,20250307,962,-53.85,20240318,353,25.78,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-1,5,-0.22,32075522,70434,37.91,450,467,442,585,315,450,455.40,0.74,0,-14603,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,284,-2.07,0.38,12,0.11,-217.00,1170.00,962,20240318,-53.33,353,20241115,27.20,630,-28.73,20250103,442,1.58,20250307,962,-53.33,20240318,353,27.20,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,120859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,4,2,0.89,31649176,69485,37.40,450,467,442,585,315,450,455.48,0.74,0,-14541,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,287,-2.09,0.39,12,0.11,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,442,2.71,20250307,962,-52.81,20240318,353,28.61,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,1,2,0.22,26587939,58332,31.40,450,467,442,585,315,450,455.80,0.74,0,-9620,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,286,-2.08,0.39,12,0.09,-217.00,1170.00,962,20240318,-53.12,353,20241115,27.76,630,-28.41,20250103,442,2.04,20250307,962,-53.12,20240318,353,27.76,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,4,2,0.89,25065386,54978,29.59,450,467,442,585,315,450,455.92,0.74,0,-9587,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,287,-2.09,0.39,12,0.09,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,442,2.71,20250307,962,-52.81,20240318,353,28.61,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N +20250307,090901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,0,3,0.00,1230137,2740,1.47,450,450,446,585,315,450,448.96,0.74,0,-833,492,470,460,438,428,466,434,63,135,100,320,1,1,63323377,285,-2.07,0.38,12,0.00,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,446,0.90,20250307,962,-53.22,20240318,353,27.48,20241115,0.15,N,193250,100,63 억,,471251,N,N,0,N,00,N 20250306,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,-22,5,-4.66,84319222,185763,134.79,474,482,450,613,331,472,453.93,0.49,0,3545,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,285,-2.07,0.38,12,0.29,-217.00,1170.00,962,20240318,-53.22,353,20241115,27.48,630,-28.57,20250103,450,0.00,20250306,962,-53.22,20240318,353,27.48,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N 20250306,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,-18,5,-3.81,76981149,169462,122.96,474,482,450,613,331,472,454.27,0.49,0,4098,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.27,-217.00,1170.00,962,20240318,-52.81,353,20241115,28.61,630,-27.94,20250103,450,0.89,20250306,962,-52.81,20240318,353,28.61,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N 20250306,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,-19,5,-4.03,75727713,166706,120.96,474,482,450,613,331,472,454.26,0.49,0,4308,502,487,474,459,446,494,466,63,141,100,330,1,1,63323377,287,-2.09,0.39,12,0.26,-217.00,1170.00,962,20240318,-52.91,353,20241115,28.33,630,-28.10,20250103,450,0.67,20250306,962,-52.91,20240318,353,28.33,20241115,0.15,N,193250,100,63 억,,307712,N,N,0,N,00,N diff --git a/194370/price/prices-20250301.csv b/194370/price/prices-20250301.csv index 44d5cafc1ad0..09583c6332b2 100644 --- a/194370/price/prices-20250301.csv +++ b/194370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160856,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15360,130,2,0.85,876535675,56707,134.87,15230,15740,15020,19790,10670,15230,15457.32,1.70,0,3013,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2101,4.63,0.68,12,0.41,3321.00,22441.00,21900,20240531,-29.86,13000,20241209,18.15,15900,-3.40,20250220,13390,14.71,20250203,21900,-29.86,20240531,13000,18.15,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,150901,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15310,80,2,0.53,838170905,54202,128.91,15230,15740,15020,19790,10670,15230,15463.87,1.70,0,3122,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2094,4.61,0.68,12,0.40,3321.00,22441.00,21900,20240531,-30.09,13000,20241209,17.77,15900,-3.71,20250220,13390,14.34,20250203,21900,-30.09,20240531,13000,17.77,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,140858,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,210,2,1.38,742941845,48018,114.20,15230,15740,15020,19790,10670,15230,15472.19,1.70,0,6357,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2112,4.65,0.69,12,0.35,3321.00,22441.00,21900,20240531,-29.50,13000,20241209,18.77,15900,-2.89,20250220,13390,15.31,20250203,21900,-29.50,20240531,13000,18.77,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,130900,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15490,260,2,1.71,681550005,44055,104.78,15230,15740,15020,19790,10670,15230,15470.48,1.70,0,7843,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2119,4.66,0.69,12,0.32,3321.00,22441.00,21900,20240531,-29.27,13000,20241209,19.15,15900,-2.58,20250220,13390,15.68,20250203,21900,-29.27,20240531,13000,19.15,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,120859,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15380,150,2,0.98,600736575,38790,92.26,15230,15740,15020,19790,10670,15230,15486.95,1.70,0,6448,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2104,4.63,0.69,12,0.28,3321.00,22441.00,21900,20240531,-29.77,13000,20241209,18.31,15900,-3.27,20250220,13390,14.86,20250203,21900,-29.77,20240531,13000,18.31,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,110858,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15460,230,2,1.51,495452345,31923,75.92,15230,15740,15020,19790,10670,15230,15520.30,1.70,0,5376,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2115,4.66,0.69,12,0.23,3321.00,22441.00,21900,20240531,-29.41,13000,20241209,18.92,15900,-2.77,20250220,13390,15.46,20250203,21900,-29.41,20240531,13000,18.92,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,100855,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15510,280,2,1.84,403225515,25954,61.73,15230,15740,15020,19790,10670,15230,15536.26,1.70,0,3738,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2122,4.67,0.69,12,0.19,3321.00,22441.00,21900,20240531,-29.18,13000,20241209,19.31,15900,-2.45,20250220,13390,15.83,20250203,21900,-29.18,20240531,13000,19.31,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N +20250307,090902,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15020,-210,5,-1.38,23732150,1561,3.71,15230,15260,15020,19790,10670,15230,15203.03,1.70,0,-311,15590,15410,15200,15020,14810,15425,15035,14,4560,100,10960,10,1,13679615,2055,4.52,0.67,12,0.01,3321.00,22441.00,21900,20240531,-31.42,13000,20241209,15.54,15900,-5.53,20250220,13390,12.17,20250203,21900,-31.42,20240531,13000,15.54,20241209,1.31,N,194370,100,13 억,,232124,N,N,47,N,00,N 20250306,160854,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15230,0,3,0.00,639052100,42046,89.36,15230,15380,14990,19790,10670,15230,15198.88,1.69,0,262,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2083,4.59,0.68,12,0.31,3321.00,22441.00,21900,20240531,-30.46,13000,20241209,17.15,15900,-4.21,20250220,13390,13.74,20250203,21900,-30.46,20240531,13000,17.15,20241209,1.31,N,194370,100,13 억,,230583,N,N,47,N,00,N 20250306,150853,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15160,-70,5,-0.46,621300370,40880,86.88,15230,15380,14990,19790,10670,15230,15198.15,1.69,0,1148,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2074,4.56,0.68,12,0.30,3321.00,22441.00,21900,20240531,-30.78,13000,20241209,16.62,15900,-4.65,20250220,13390,13.22,20250203,21900,-30.78,20240531,13000,16.62,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N 20250306,140852,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15230,0,3,0.00,585872040,38547,81.92,15230,15380,14990,19790,10670,15230,15198.90,1.69,0,3179,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2083,4.59,0.68,12,0.28,3321.00,22441.00,21900,20240531,-30.46,13000,20241209,17.15,15900,-4.21,20250220,13390,13.74,20250203,21900,-30.46,20240531,13000,17.15,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N diff --git a/194480/price/prices-20250301.csv b/194480/price/prices-20250301.csv index 3f0565dc5a81..8a3c0496002f 100644 --- a/194480/price/prices-20250301.csv +++ b/194480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35400,300,2,0.85,2340692925,65836,121.13,34900,36150,34500,45600,24600,35100,35553.58,7.90,0,-17150,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4263,-8.51,2.47,12,0.55,-4162.00,14319.00,76300,20240626,-53.60,26950,20241230,31.35,37500,-5.60,20250220,27100,30.63,20250102,76300,-53.60,20240626,26950,31.35,20241230,1.50,N,194480,500,60 억,,951857,N,N,347,N,00,N +20250307,150901,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35550,450,2,1.28,2284947075,64261,118.24,34900,36150,34500,45600,24600,35100,35557.29,7.90,0,-16444,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4281,-8.54,2.48,12,0.53,-4162.00,14319.00,76300,20240626,-53.41,26950,20241230,31.91,37500,-5.20,20250220,27100,31.18,20250102,76300,-53.41,20240626,26950,31.91,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,140858,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35350,250,2,0.71,1954244525,54927,101.06,34900,36150,34500,45600,24600,35100,35578.94,7.90,0,-11628,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4257,-8.49,2.47,12,0.46,-4162.00,14319.00,76300,20240626,-53.67,26950,20241230,31.17,37500,-5.73,20250220,27100,30.44,20250102,76300,-53.67,20240626,26950,31.17,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,130900,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36000,900,2,2.56,1471474175,41423,76.22,34900,36150,34500,45600,24600,35100,35523.12,7.90,0,-7639,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4336,-8.65,2.51,12,0.34,-4162.00,14319.00,76300,20240626,-52.82,26950,20241230,33.58,37500,-4.00,20250220,27100,32.84,20250102,76300,-52.82,20240626,26950,33.58,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,120900,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36000,900,2,2.56,1244624000,35112,64.60,34900,36150,34500,45600,24600,35100,35447.25,7.90,0,-7459,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4336,-8.65,2.51,12,0.29,-4162.00,14319.00,76300,20240626,-52.82,26950,20241230,33.58,37500,-4.00,20250220,27100,32.84,20250102,76300,-52.82,20240626,26950,33.58,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,110859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36000,900,2,2.56,1062096775,30039,55.27,34900,36150,34500,45600,24600,35100,35357.26,7.90,0,-6385,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4336,-8.65,2.51,12,0.25,-4162.00,14319.00,76300,20240626,-52.82,26950,20241230,33.58,37500,-4.00,20250220,27100,32.84,20250102,76300,-52.82,20240626,26950,33.58,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,100856,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35400,300,2,0.85,479947450,13781,25.36,34900,35450,34500,45600,24600,35100,34826.75,7.90,0,-5560,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4263,-8.51,2.47,12,0.11,-4162.00,14319.00,76300,20240626,-53.60,26950,20241230,31.35,37500,-5.60,20250220,27100,30.63,20250102,76300,-53.60,20240626,26950,31.35,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N +20250307,090902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34800,-300,5,-0.85,69740500,2000,3.68,34900,35100,34700,45600,24600,35100,34870.25,7.90,0,-105,36400,35750,35100,34450,33800,35425,34125,60,10500,500,25270,50,1,12043150,4191,-8.36,2.43,12,0.02,-4162.00,14319.00,76300,20240626,-54.39,26950,20241230,29.13,37500,-7.20,20250220,27100,28.41,20250102,76300,-54.39,20240626,26950,29.13,20241230,1.50,N,194480,500,60 억,,951857,N,N,0,N,00,N 20250306,160854,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,100,2,0.29,1895044900,54114,47.52,35550,35750,34450,45500,24500,35000,35019.49,8.05,0,-17623,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4227,-8.43,2.45,12,0.45,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N 20250306,150853,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35200,200,2,0.57,1778439200,50801,44.61,35550,35750,34450,45500,24500,35000,35007.96,8.05,0,-17507,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4239,-8.46,2.46,12,0.42,-4162.00,14319.00,76300,20240626,-53.87,26950,20241230,30.61,37500,-6.13,20250220,27100,29.89,20250102,76300,-53.87,20240626,26950,30.61,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N 20250306,140852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35450,450,2,1.29,1365496625,39087,34.32,35550,35750,34450,45500,24500,35000,34934.80,8.05,0,-13059,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4269,-8.52,2.48,12,0.32,-4162.00,14319.00,76300,20240626,-53.54,26950,20241230,31.54,37500,-5.47,20250220,27100,30.81,20250102,76300,-53.54,20240626,26950,31.54,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N diff --git a/194700/price/prices-20250301.csv b/194700/price/prices-20250301.csv index db50308c4ca9..ffc6e60af55a 100644 --- a/194700/price/prices-20250301.csv +++ b/194700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160857,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8600,270,2,3.24,526088315,61808,70.76,8330,8600,8250,10820,5840,8330,8511.65,2.21,0,3336,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1613,7.32,0.81,12,0.33,1175.00,10676.00,11770,20240701,-26.93,6650,20241209,29.32,8680,-0.92,20250306,6940,23.92,20250203,11770,-26.93,20240701,6650,29.32,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,150901,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8570,240,2,2.88,492152095,57848,66.23,8330,8600,8250,10820,5840,8330,8507.68,2.21,0,3607,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1607,7.29,0.80,12,0.31,1175.00,10676.00,11770,20240701,-27.19,6650,20241209,28.87,8680,-1.27,20250306,6940,23.49,20250203,11770,-27.19,20240701,6650,28.87,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,140858,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8570,240,2,2.88,368735815,43456,49.75,8330,8570,8250,10820,5840,8330,8485.27,2.21,0,7292,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1607,7.29,0.80,12,0.23,1175.00,10676.00,11770,20240701,-27.19,6650,20241209,28.87,8680,-1.27,20250306,6940,23.49,20250203,11770,-27.19,20240701,6650,28.87,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,130900,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8520,190,2,2.28,284843955,33637,38.51,8330,8540,8250,10820,5840,8330,8468.17,2.21,0,8090,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1598,7.25,0.80,12,0.18,1175.00,10676.00,11770,20240701,-27.61,6650,20241209,28.12,8680,-1.84,20250306,6940,22.77,20250203,11770,-27.61,20240701,6650,28.12,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,120900,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8440,110,2,1.32,177673975,21036,24.08,8330,8500,8250,10820,5840,8330,8446.19,2.21,0,4161,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1583,7.18,0.79,12,0.11,1175.00,10676.00,11770,20240701,-28.29,6650,20241209,26.92,8680,-2.76,20250306,6940,21.61,20250203,11770,-28.29,20240701,6650,26.92,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,110859,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8460,130,2,1.56,107034925,12669,14.50,8330,8500,8250,10820,5840,8330,8448.57,2.21,0,4431,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1587,7.20,0.79,12,0.07,1175.00,10676.00,11770,20240701,-28.12,6650,20241209,27.22,8680,-2.53,20250306,6940,21.90,20250203,11770,-28.12,20240701,6650,27.22,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,100856,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8500,170,2,2.04,69897935,8284,9.48,8330,8500,8250,10820,5840,8330,8437.70,2.21,0,2864,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1594,7.23,0.80,12,0.04,1175.00,10676.00,11770,20240701,-27.78,6650,20241209,27.82,8680,-2.07,20250306,6940,22.48,20250203,11770,-27.78,20240701,6650,27.82,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N +20250307,090902,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,30,2,0.36,4885910,586,0.67,8330,8400,8250,10820,5840,8330,8337.73,2.21,0,8,8816,8572,8436,8192,8056,8505,8125,94,2490,500,5990,10,1,18754848,1568,7.11,0.78,12,0.00,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8680,-3.69,20250306,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.72,N,194700,500,93 억,,413677,N,N,0,N,00,N 20250306,160854,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8330,-120,5,-1.42,739817460,87328,257.97,8560,8680,8300,10980,5920,8450,8471.71,2.10,0,22026,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1562,7.09,0.78,12,0.47,1175.00,10676.00,11770,20240701,-29.23,6650,20241209,25.26,8680,-4.03,20250306,6940,20.03,20250203,11770,-29.23,20240701,6650,25.26,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N 20250306,150853,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,-90,5,-1.07,703124370,82929,244.98,8560,8680,8300,10980,5920,8450,8478.63,2.10,0,20682,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1568,7.11,0.78,12,0.44,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8680,-3.69,20250306,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N 20250306,140852,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8390,-60,5,-0.71,498038830,58361,172.40,8560,8680,8370,10980,5920,8450,8533.76,2.10,0,12268,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1574,7.14,0.79,12,0.31,1175.00,10676.00,11770,20240701,-28.72,6650,20241209,26.17,8680,-3.34,20250306,6940,20.89,20250203,11770,-28.72,20240701,6650,26.17,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N diff --git a/195500/price/prices-20250301.csv b/195500/price/prices-20250301.csv index 42946711bb23..8a0466e6fb32 100644 --- a/195500/price/prices-20250301.csv +++ b/195500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3305,95,2,2.96,736287151,224787,135.41,3180,3315,3180,4170,2250,3210,3275.48,1.60,0,1823,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,528,25.42,0.79,12,1.41,130.00,4168.00,5030,20240618,-34.29,2450,20241206,34.90,3530,-6.37,20250304,2780,18.88,20250103,5030,-34.29,20240618,2450,34.90,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,150901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3285,75,2,2.34,687788452,210069,126.55,3180,3315,3180,4170,2250,3210,3274.11,1.60,0,1076,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,525,25.27,0.79,12,1.31,130.00,4168.00,5030,20240618,-34.69,2450,20241206,34.08,3530,-6.94,20250304,2780,18.17,20250103,5030,-34.69,20240618,2450,34.08,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,140859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,50,2,1.56,653845267,199720,120.31,3180,3315,3180,4170,2250,3210,3273.81,1.60,0,-711,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,521,25.08,0.78,12,1.25,130.00,4168.00,5030,20240618,-35.19,2450,20241206,33.06,3530,-7.65,20250304,2780,17.27,20250103,5030,-35.19,20240618,2450,33.06,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,130900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3300,90,2,2.80,572438670,174969,105.40,3180,3315,3180,4170,2250,3210,3271.66,1.60,0,2896,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,527,25.38,0.79,12,1.10,130.00,4168.00,5030,20240618,-34.39,2450,20241206,34.69,3530,-6.52,20250304,2780,18.71,20250103,5030,-34.39,20240618,2450,34.69,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,120900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,65,2,2.02,481764361,147425,88.81,3180,3295,3180,4170,2250,3210,3267.86,1.60,0,-8947,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,523,25.19,0.79,12,0.92,130.00,4168.00,5030,20240618,-34.89,2450,20241206,33.67,3530,-7.22,20250304,2780,17.81,20250103,5030,-34.89,20240618,2450,33.67,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,110859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,65,2,2.02,399139783,122193,73.61,3180,3295,3180,4170,2250,3210,3266.47,1.60,0,-9665,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,523,25.19,0.79,12,0.76,130.00,4168.00,5030,20240618,-34.89,2450,20241206,33.67,3530,-7.22,20250304,2780,17.81,20250103,5030,-34.89,20240618,2450,33.67,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,100856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3270,60,2,1.87,270214530,82775,49.86,3180,3295,3180,4170,2250,3210,3264.45,1.60,0,-8121,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,522,25.15,0.78,12,0.52,130.00,4168.00,5030,20240618,-34.99,2450,20241206,33.47,3530,-7.37,20250304,2780,17.63,20250103,5030,-34.99,20240618,2450,33.47,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N +20250307,090902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,25,2,0.78,49400765,15314,9.23,3180,3245,3180,4170,2250,3210,3225.86,1.60,0,893,3276,3242,3201,3167,3126,3260,3185,80,960,500,2110,5,1,15978000,517,24.88,0.78,12,0.10,130.00,4168.00,5030,20240618,-35.69,2450,20241206,32.04,3530,-8.36,20250304,2780,16.37,20250103,5030,-35.69,20240618,2450,32.04,20241206,2.08,N,195500,500,79 억,,255882,N,N,0,N,00,N 20250306,160854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3210,10,2,0.31,521284350,162920,68.27,3165,3235,3160,4160,2240,3200,3199.63,1.50,0,16674,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,513,24.69,0.77,12,1.02,130.00,4168.00,5030,20240618,-36.18,2450,20241206,31.02,3530,-9.07,20250304,2780,15.47,20250103,5030,-36.18,20240618,2450,31.02,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N 20250306,150853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,25,2,0.78,485215405,151681,63.56,3165,3235,3160,4160,2240,3200,3198.92,1.50,0,16691,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,515,24.81,0.77,12,0.95,130.00,4168.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N 20250306,140852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,20,2,0.62,426172310,133327,55.87,3165,3235,3160,4160,2240,3200,3196.44,1.50,0,14902,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,514,24.77,0.77,12,0.83,130.00,4168.00,5030,20240618,-35.98,2450,20241206,31.43,3530,-8.78,20250304,2780,15.83,20250103,5030,-35.98,20240618,2450,31.43,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N diff --git a/195870/price/prices-20250301.csv b/195870/price/prices-20250301.csv index 67580041ee78..7740135781fe 100644 --- a/195870/price/prices-20250301.csv +++ b/195870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28250,700,2,2.54,3868147525,138465,104.14,27800,28800,27100,35800,19300,27550,27935.95,10.90,0,-21973,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4803,5.69,0.93,12,0.81,4966.00,30297.00,55500,20240405,-49.10,20150,20241115,40.20,33650,-16.05,20250227,22750,24.18,20250102,55500,-49.10,20240405,20150,40.20,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,194,N,00,N +20250307,150902,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,1150,2,4.17,3556832025,127495,95.89,27800,28750,27100,35800,19300,27550,27897.84,10.90,0,-22777,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4879,5.78,0.95,12,0.75,4966.00,30297.00,55500,20240405,-48.29,20150,20241115,42.43,33650,-14.71,20250227,22750,26.15,20250102,55500,-48.29,20240405,20150,42.43,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,140859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,400,2,1.45,2751341450,99154,74.57,27800,28200,27100,35800,19300,27550,27748.18,10.90,0,-17918,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4752,5.63,0.92,12,0.58,4966.00,30297.00,55500,20240405,-49.64,20150,20241115,38.71,33650,-16.94,20250227,22750,22.86,20250102,55500,-49.64,20240405,20150,38.71,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,130901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27500,-50,5,-0.18,2009323250,72655,54.64,27800,28100,27100,35800,19300,27550,27655.69,10.90,0,-24392,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4675,5.54,0.91,12,0.43,4966.00,30297.00,55500,20240405,-50.45,20150,20241115,36.48,33650,-18.28,20250227,22750,20.88,20250102,55500,-50.45,20240405,20150,36.48,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,120901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-400,5,-1.45,1834538400,66243,49.82,27800,28100,27100,35800,19300,27550,27694.09,10.90,0,-23389,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4616,5.47,0.90,12,0.39,4966.00,30297.00,55500,20240405,-51.08,20150,20241115,34.74,33650,-19.32,20250227,22750,19.34,20250102,55500,-51.08,20240405,20150,34.74,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,110859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27500,-50,5,-0.18,1591411300,57322,43.11,27800,28100,27250,35800,19300,27550,27762.70,10.90,0,-22286,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4675,5.54,0.91,12,0.34,4966.00,30297.00,55500,20240405,-50.45,20150,20241115,36.48,33650,-18.28,20250227,22750,20.88,20250102,55500,-50.45,20240405,20150,36.48,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,100856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,350,2,1.27,855181700,30784,23.15,27800,28050,27250,35800,19300,27550,27780.15,10.90,0,-2034,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4743,5.62,0.92,12,0.18,4966.00,30297.00,55500,20240405,-49.73,20150,20241115,38.46,33650,-17.09,20250227,22750,22.64,20250102,55500,-49.73,20240405,20150,38.46,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N +20250307,090903,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,150,2,0.54,376148400,13540,10.18,27800,27850,27250,35800,19300,27550,27780.70,10.90,0,-3869,31016,29282,28316,26582,25616,28800,26100,850,8250,5000,19830,50,1,17000000,4709,5.58,0.91,12,0.08,4966.00,30297.00,55500,20240405,-50.09,20150,20241115,37.47,33650,-17.68,20250227,22750,21.76,20250102,55500,-50.09,20240405,20150,37.47,20241115,1.66,N,195870,5000,850 억,,1853609,N,N,182,N,00,N 20250306,160855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,3747693575,132504,222.72,29900,30050,27350,38250,20650,29450,28283.63,11.23,0,-56498,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4684,5.55,0.91,12,0.78,4966.00,30297.00,55500,20240405,-50.36,20150,20241115,36.72,33650,-18.13,20250227,22750,21.10,20250102,55500,-50.36,20240405,20150,36.72,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,169,N,00,N 20250306,150854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,3560949025,125721,211.32,29900,30050,27350,38250,20650,29450,28324.22,11.23,0,-53545,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4684,5.55,0.91,12,0.74,4966.00,30297.00,55500,20240405,-50.36,20150,20241115,36.72,33650,-18.13,20250227,22750,21.10,20250102,55500,-50.36,20240405,20150,36.72,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N 20250306,140853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,-1750,5,-5.94,2869068800,100675,169.22,29900,30050,27350,38250,20650,29450,28498.32,11.23,0,-44843,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4709,5.58,0.91,12,0.59,4966.00,30297.00,55500,20240405,-50.09,20150,20241115,37.47,33650,-17.68,20250227,22750,21.76,20250102,55500,-50.09,20240405,20150,37.47,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N diff --git a/195940/price/prices-20250301.csv b/195940/price/prices-20250301.csv index 0ec9ff7cefcb..7df69c2d1402 100644 --- a/195940/price/prices-20250301.csv +++ b/195940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160858,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-650,5,-1.75,6056427600,165110,91.73,37050,37350,36350,48150,25950,37050,36681.22,9.52,0,-39373,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10312,21.91,0.86,12,0.58,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.17,N,195940,500,144 억,,2697914,N,N,59,N,00,N +20250307,150902,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36550,-500,5,-1.35,5833706825,158996,88.33,37050,37350,36350,48150,25950,37050,36690.90,9.52,0,-37319,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10355,22.00,0.86,12,0.56,1661.00,42487.00,52000,20241007,-29.71,34300,20241209,6.56,39300,-7.00,20250108,34400,6.25,20250203,52000,-29.71,20241007,34300,6.56,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,140859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36500,-550,5,-1.48,5029883600,136940,76.08,37050,37350,36450,48150,25950,37050,36730.56,9.52,0,-36363,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10340,21.97,0.86,12,0.48,1661.00,42487.00,52000,20241007,-29.81,34300,20241209,6.41,39300,-7.12,20250108,34400,6.10,20250203,52000,-29.81,20241007,34300,6.41,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,130901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36700,-350,5,-0.94,3617016900,98298,54.61,37050,37350,36550,48150,25950,37050,36796.44,9.52,0,-18142,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10397,22.10,0.86,12,0.35,1661.00,42487.00,52000,20241007,-29.42,34300,20241209,7.00,39300,-6.62,20250108,34400,6.69,20250203,52000,-29.42,20241007,34300,7.00,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,120901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36650,-400,5,-1.08,3297007325,89585,49.77,37050,37350,36550,48150,25950,37050,36803.12,9.52,0,-15789,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10383,22.07,0.86,12,0.32,1661.00,42487.00,52000,20241007,-29.52,34300,20241209,6.85,39300,-6.74,20250108,34400,6.54,20250203,52000,-29.52,20241007,34300,6.85,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,110900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36700,-350,5,-0.94,2709988975,73594,40.89,37050,37350,36550,48150,25950,37050,36823.50,9.52,0,-8857,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10397,22.10,0.86,12,0.26,1661.00,42487.00,52000,20241007,-29.42,34300,20241209,7.00,39300,-6.62,20250108,34400,6.69,20250203,52000,-29.42,20241007,34300,7.00,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,100857,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36650,-400,5,-1.08,1988418925,53965,29.98,37050,37350,36550,48150,25950,37050,36846.45,9.52,0,-8016,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10383,22.07,0.86,12,0.19,1661.00,42487.00,52000,20241007,-29.52,34300,20241209,6.85,39300,-6.74,20250108,34400,6.54,20250203,52000,-29.52,20241007,34300,6.85,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N +20250307,090903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-100,5,-0.27,319090150,8635,4.80,37050,37050,36800,48150,25950,37050,36953.10,9.52,0,-1057,38616,37832,37216,36432,35816,37525,36125,145,11100,500,28150,50,1,28329891,10468,22.25,0.87,12,0.03,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.17,N,195940,500,144 억,,2697914,N,N,5,N,00,N 20250306,160855,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,-550,5,-1.46,6636012800,178969,62.61,38000,38000,36600,48850,26350,37600,37079.30,9.62,0,-13552,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10496,22.31,0.87,12,0.63,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.18,N,195940,500,144 억,,2725772,N,N,5,N,00,N 20250306,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-650,5,-1.73,6379929975,172054,60.19,38000,38000,36600,48850,26350,37600,37080.97,9.62,0,-15224,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10468,22.25,0.87,12,0.61,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N 20250306,140853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37100,-500,5,-1.33,5547738375,149577,52.33,38000,38000,36600,48850,26350,37600,37089.51,9.62,0,-19131,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10510,22.34,0.87,12,0.53,1661.00,42487.00,52000,20241007,-28.65,34300,20241209,8.16,39300,-5.60,20250108,34400,7.85,20250203,52000,-28.65,20241007,34300,8.16,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N diff --git a/195990/price/prices-20250301.csv b/195990/price/prices-20250301.csv index c447cfa8f63b..ee73c29f0229 100644 --- a/195990/price/prices-20250301.csv +++ b/195990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160858,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,326,6,2,1.88,200913742,629822,50.57,319,327,314,416,224,320,319.00,4.02,0,21580,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,928,-3.62,0.76,12,0.22,-90.00,430.00,620,20241111,-47.42,314,20250307,3.82,458,-28.82,20250109,314,3.82,20250307,620,-47.42,20241111,314,3.82,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,150902,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,325,5,2,1.56,192649779,604440,48.53,319,327,314,416,224,320,318.72,4.02,0,30508,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,925,-3.61,0.76,12,0.21,-90.00,430.00,620,20241111,-47.58,314,20250307,3.50,458,-29.04,20250109,314,3.50,20250307,620,-47.58,20241111,314,3.50,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,140859,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,324,4,2,1.25,174744692,549062,44.09,319,327,314,416,224,320,318.26,4.02,0,42397,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,922,-3.60,0.75,12,0.19,-90.00,430.00,620,20241111,-47.74,314,20250307,3.18,458,-29.26,20250109,314,3.18,20250307,620,-47.74,20241111,314,3.18,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,130901,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,322,2,2,0.62,154619174,486972,39.10,319,322,314,416,224,320,317.51,4.02,0,46375,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,917,-3.58,0.75,12,0.17,-90.00,430.00,620,20241111,-48.06,314,20250307,2.55,458,-29.69,20250109,314,2.55,20250307,620,-48.06,20241111,314,2.55,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,120901,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,318,-2,5,-0.62,118735162,374941,30.10,319,321,314,416,224,320,316.68,4.02,0,37245,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,905,-3.53,0.74,12,0.13,-90.00,430.00,620,20241111,-48.71,314,20250307,1.27,458,-30.57,20250109,314,1.27,20250307,620,-48.71,20241111,314,1.27,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,110900,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,317,-3,5,-0.94,101837378,321582,25.82,319,321,314,416,224,320,316.68,4.02,0,26671,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,902,-3.52,0.74,12,0.11,-90.00,430.00,620,20241111,-48.87,314,20250307,0.96,458,-30.79,20250109,314,0.96,20250307,620,-48.87,20241111,314,0.96,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,100857,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,319,-1,5,-0.31,43589397,137211,11.02,319,321,314,416,224,320,317.68,4.02,0,19991,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,908,-3.54,0.74,12,0.05,-90.00,430.00,620,20241111,-48.55,314,20250307,1.59,458,-30.35,20250109,314,1.59,20250307,620,-48.55,20241111,314,1.59,20250307,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N +20250307,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,316,-4,5,-1.25,4831223,15226,1.22,319,319,316,416,224,320,317.30,4.02,0,-8313,335,327,321,313,307,324,310,1423,96,500,230,1,1,284689721,900,-3.51,0.73,12,0.01,-90.00,430.00,620,20241111,-49.03,315,20250306,0.32,458,-31.00,20250109,315,0.32,20250306,620,-49.03,20241111,315,0.32,20250306,0.00,N,195990,500,1423 억,,11443900,N,N,0,N,00,N 20250306,160855,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,320,-7,5,-2.14,397467275,1243669,161.38,328,329,315,425,229,327,319.59,3.92,0,174353,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,911,-3.56,0.74,12,0.44,-90.00,430.00,620,20241111,-48.39,315,20250306,1.59,458,-30.13,20250109,315,1.59,20250306,620,-48.39,20241111,315,1.59,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N 20250306,150854,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,318,-9,5,-2.75,387002643,1210881,157.13,328,329,315,425,229,327,319.60,3.92,0,172235,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,905,-3.53,0.74,12,0.43,-90.00,430.00,620,20241111,-48.71,315,20250306,0.95,458,-30.57,20250109,315,0.95,20250306,620,-48.71,20241111,315,0.95,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N 20250306,140853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,321,-6,5,-1.83,358672493,1122050,145.60,328,329,315,425,229,327,319.66,3.92,0,173424,341,333,330,322,319,332,321,1423,98,500,230,1,1,284689721,914,-3.57,0.75,12,0.39,-90.00,430.00,620,20241111,-48.23,315,20250306,1.90,458,-29.91,20250109,315,1.90,20250306,620,-48.23,20241111,315,1.90,20250306,0.00,N,195990,500,1423 억,,11169922,N,N,2,N,00,N diff --git a/196170/price/prices-20250301.csv b/196170/price/prices-20250301.csv index fd0a9e411bee..df0235536165 100644 --- a/196170/price/prices-20250301.csv +++ b/196170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,368500,-22000,5,-5.63,392737838000,1046233,104.70,386500,394750,361000,507000,273500,390500,375388.85,15.50,0,-61322,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,196480,-5757.81,130.72,12,1.96,-64.00,2819.00,455500,20241111,-19.10,119000,20240223,209.66,418500,-11.95,20250305,298000,23.66,20250103,455500,-19.10,20241111,156200,135.92,20240405,1.58,N,196170,500,266 억,,8265586,N,N,1200,N,00,N +20250307,150903,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,363000,-27500,5,-7.04,366295609500,974276,97.50,386500,394750,361000,507000,273500,390500,375962.16,15.50,0,-65508,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,193547,-5671.88,128.77,12,1.83,-64.00,2819.00,455500,20241111,-20.31,119000,20240223,205.04,418500,-13.26,20250305,298000,21.81,20250103,455500,-20.31,20241111,156200,132.39,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,140900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,371000,-19500,5,-4.99,262726791000,691566,69.20,386500,394750,369500,507000,273500,390500,379896.30,15.50,0,-65127,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,197813,-5796.88,131.61,12,1.30,-64.00,2819.00,455500,20241111,-18.55,119000,20240223,211.76,418500,-11.35,20250305,298000,24.50,20250103,455500,-18.55,20241111,156200,137.52,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,130902,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,377000,-13500,5,-3.46,202815889250,530659,53.10,386500,394750,369500,507000,273500,390500,382191.21,15.50,0,-37125,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,201012,-5890.62,133.74,12,1.00,-64.00,2819.00,455500,20241111,-17.23,119000,20240223,216.81,418500,-9.92,20250305,298000,26.51,20250103,455500,-17.23,20241111,156200,141.36,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,120901,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,375500,-15000,5,-3.84,166225770750,433450,43.38,386500,394750,369500,507000,273500,390500,383489.46,15.50,0,-21253,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,200212,-5867.19,133.20,12,0.81,-64.00,2819.00,455500,20241111,-17.56,119000,20240223,215.55,418500,-10.27,20250305,298000,26.01,20250103,455500,-17.56,20241111,156200,140.40,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,110900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,384500,-6000,5,-1.54,88126786000,226689,22.68,386500,394750,380000,507000,273500,390500,388753.85,15.50,0,-6111,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,205011,-6007.81,136.40,12,0.43,-64.00,2819.00,455500,20241111,-15.59,119000,20240223,223.11,418500,-8.12,20250305,298000,29.03,20250103,455500,-15.59,20241111,156200,146.16,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,100857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,500,2,0.13,57016296250,146336,14.64,386500,394750,380000,507000,273500,390500,389623.97,15.50,0,2416,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,208477,-6109.38,138.70,12,0.27,-64.00,2819.00,455500,20241111,-14.16,119000,20240223,228.57,418500,-6.57,20250305,298000,31.21,20250103,455500,-14.16,20241111,156200,150.32,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N +20250307,090903,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-3000,5,-0.77,24099667500,62340,6.24,386500,392000,380000,507000,273500,390500,386563.94,15.50,0,314,419500,405000,394500,380000,369500,399750,374750,267,116500,500,273350,500,1,53318828,206610,-6054.69,137.46,12,0.12,-64.00,2819.00,455500,20241111,-14.93,119000,20240223,225.63,418500,-7.41,20250305,298000,30.03,20250103,455500,-14.93,20241111,156200,148.08,20240405,1.58,N,196170,500,266 억,,8265586,N,N,10261,N,00,N 20250306,160855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390500,-23500,5,-5.68,384254498000,976401,194.79,406000,409000,384000,538000,290000,414000,393539.46,16.03,0,-278388,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,208210,-6101.56,138.52,12,1.83,-64.00,2819.00,455500,20241111,-14.27,85000,20240222,359.41,418500,-6.69,20250305,298000,31.04,20250103,455500,-14.27,20241111,156200,150.00,20240405,1.60,N,196170,500,266 억,,8549280,N,N,10261,N,00,N 20250306,150854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-22500,5,-5.43,365738756750,928994,185.33,406000,409000,384000,538000,290000,414000,393687.07,16.03,0,-264524,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,208743,-6117.19,138.88,12,1.74,-64.00,2819.00,455500,20241111,-14.05,85000,20240222,360.59,418500,-6.45,20250305,298000,31.38,20250103,455500,-14.05,20241111,156200,150.64,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N 20250306,140854,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,397500,-16500,5,-3.99,331953304500,843127,168.20,406000,409000,384000,538000,290000,414000,393709.94,16.03,0,-245666,428000,421000,411500,404500,395000,424500,408000,267,124000,500,289800,500,1,53318828,211942,-6210.94,141.01,12,1.58,-64.00,2819.00,455500,20241111,-12.73,85000,20240222,367.65,418500,-5.02,20250305,298000,33.39,20250103,455500,-12.73,20241111,156200,154.48,20240405,1.60,N,196170,500,266 억,,8549280,N,N,1538,N,00,N diff --git a/196300/price/prices-20250301.csv b/196300/price/prices-20250301.csv index d077d5aff830..472ea19ae83b 100644 --- a/196300/price/prices-20250301.csv +++ b/196300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,14202206280,1669293,456.20,6750,8730,6750,8730,4710,6720,8507.83,1.01,0,4488,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,27.81,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,13791962750,1622296,443.36,6750,8730,6750,8730,4710,6720,8501.52,1.01,0,3692,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,27.02,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,12852137755,1514426,413.88,6750,8730,6750,8730,4710,6720,8486.48,1.01,0,5251,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,25.23,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10669665495,1263749,345.37,6750,8730,6750,8730,4710,6720,8442.88,1.01,0,-13642,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,21.05,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10571601405,1252516,342.30,6750,8730,6750,8730,4710,6720,8440.30,1.01,0,-14787,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,20.86,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,2010,1,29.91,10507235115,1245143,340.29,6750,8730,6750,8730,4710,6720,8438.59,1.01,0,-14787,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,524,-5.70,4.93,12,20.74,-1531.00,1772.00,17450,20240329,-49.97,5580,20250306,56.45,13500,-35.33,20250113,5580,56.45,20250306,17450,-49.97,20240329,5580,56.45,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,1970,2,29.32,9164598235,1091084,298.18,6750,8730,6750,8730,4710,6720,8399.55,1.01,0,-20894,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,522,-5.68,4.90,12,18.17,-1531.00,1772.00,17450,20240329,-50.20,5580,20250306,55.73,13500,-35.63,20250113,5580,55.73,20250306,17450,-50.20,20240329,5580,55.73,20250306,0.07,N,196300,500,30 억,,60539,N,N,0,N,00,N +20250307,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,1740,2,25.89,1106134720,147723,40.37,6750,8460,6750,8730,4710,6720,7487.94,1.01,0,-5711,8453,7586,6583,5716,4713,8020,6150,30,2010,500,4700,10,1,6003387,508,-5.53,4.77,12,2.46,-1531.00,1772.00,17450,20240329,-51.52,5580,20250306,51.61,13500,-37.33,20250113,5580,51.61,20250306,17450,-51.52,20240329,5580,51.61,20250306,0.07,N,196300,500,30 억,,60539,Y,N,0,N,00,N 20250306,160856,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6720,880,2,15.07,2428746470,363650,160.81,5850,7450,5580,7590,4090,5840,6678.75,1.14,0,-5223,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,403,-4.39,3.79,12,6.06,-1531.00,1772.00,17450,20240329,-61.49,5580,20250306,20.43,13500,-50.22,20250113,5580,20.43,20250306,17450,-61.49,20240329,5580,20.43,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N 20250306,150855,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6860,1020,2,17.47,2314744560,346966,153.43,5850,7450,5580,7590,4090,5840,6671.39,1.14,0,-8206,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,412,-4.48,3.87,12,5.78,-1531.00,1772.00,17450,20240329,-60.69,5580,20250306,22.94,13500,-49.19,20250113,5580,22.94,20250306,17450,-60.69,20240329,5580,22.94,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N 20250306,140854,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6890,1050,2,17.98,2174569345,326529,144.40,5850,7450,5580,7590,4090,5840,6659.65,1.14,0,-9875,7413,6626,6213,5426,5013,6420,5220,30,1750,500,4080,10,1,6003387,414,-4.50,3.89,12,5.44,-1531.00,1772.00,17450,20240329,-60.52,5580,20250306,23.48,13500,-48.96,20250113,5580,23.48,20250306,17450,-60.52,20240329,5580,23.48,20250306,0.07,N,196300,500,30 억,,68432,N,N,0,N,01,N diff --git a/196450/price/prices-20250301.csv b/196450/price/prices-20250301.csv index c0b74d37c578..62df1d37dada 100644 --- a/196450/price/prices-20250301.csv +++ b/196450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160859,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,581,-25,5,-4.13,37209655,61623,132.12,606,621,581,787,425,606,604.89,0.31,0,3530,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,263,-1.21,0.40,12,0.14,-482.00,1454.00,1598,20240716,-63.64,581,20250307,0.00,758,-23.35,20250110,581,0.00,20250307,1598,-63.64,20240716,581,0.00,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,150903,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,589,-17,5,-2.81,32923438,54252,116.32,606,621,588,787,425,606,606.86,0.31,0,7764,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,267,-1.22,0.41,12,0.12,-482.00,1454.00,1598,20240716,-63.14,588,20250307,0.17,758,-22.30,20250110,588,0.17,20250307,1598,-63.14,20240716,588,0.17,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,140900,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,613,7,2,1.16,14015594,22780,48.84,606,621,606,787,425,606,615.26,0.31,0,4587,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,278,-1.27,0.42,12,0.05,-482.00,1454.00,1598,20240716,-61.64,606,20250307,1.16,758,-19.13,20250110,606,1.16,20250307,1598,-61.64,20240716,606,1.16,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,130902,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,607,1,2,0.17,13562742,22041,47.26,606,621,606,787,425,606,615.34,0.31,0,4393,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,275,-1.26,0.42,12,0.05,-482.00,1454.00,1598,20240716,-62.02,606,20250307,0.17,758,-19.92,20250110,606,0.17,20250307,1598,-62.02,20240716,606,0.17,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,120902,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,610,4,2,0.66,13186061,21422,45.93,606,621,606,787,425,606,615.54,0.31,0,4394,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,276,-1.27,0.42,12,0.05,-482.00,1454.00,1598,20240716,-61.83,606,20250307,0.66,758,-19.53,20250110,606,0.66,20250307,1598,-61.83,20240716,606,0.66,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,110901,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,610,4,2,0.66,12872109,20907,44.82,606,621,606,787,425,606,615.68,0.31,0,4393,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,276,-1.27,0.42,12,0.05,-482.00,1454.00,1598,20240716,-61.83,606,20250307,0.66,758,-19.53,20250110,606,0.66,20250307,1598,-61.83,20240716,606,0.66,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,100858,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,619,13,2,2.15,9467164,15354,32.92,606,621,606,787,425,606,616.59,0.31,0,3077,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,281,-1.28,0.43,12,0.03,-482.00,1454.00,1598,20240716,-61.26,606,20250307,2.15,758,-18.34,20250110,606,2.15,20250307,1598,-61.26,20240716,606,2.15,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N +20250307,090904,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,620,14,2,2.31,4296877,6983,14.97,606,621,606,787,425,606,615.33,0.31,0,1525,643,624,615,596,587,620,592,453,181,1000,380,1,1,45319582,281,-1.29,0.43,12,0.02,-482.00,1454.00,1598,20240716,-61.20,606,20250307,2.31,758,-18.21,20250110,606,2.31,20250307,1598,-61.20,20240716,606,2.31,20250307,0.00,N,196450,1000,453 억,,141961,N,N,0,N,00,N 20250306,160856,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,606,-7,5,-1.14,28567505,46341,107.49,606,634,606,796,430,613,616.46,0.32,0,-4168,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,275,-1.26,0.42,12,0.10,-482.00,1454.00,1598,20240716,-62.08,606,20250306,0.00,758,-20.05,20250110,606,0.00,20250306,1598,-62.08,20240716,606,0.00,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N 20250306,150855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,621,8,2,1.31,22719006,36735,85.21,606,634,606,796,430,613,618.46,0.32,0,-3651,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,281,-1.29,0.43,12,0.08,-482.00,1454.00,1598,20240716,-61.14,606,20250306,2.48,758,-18.07,20250110,606,2.48,20250306,1598,-61.14,20240716,606,2.48,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N 20250306,140854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,609,-4,5,-0.65,19252546,31204,72.38,606,634,606,796,430,613,616.99,0.32,0,-2970,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,276,-1.26,0.42,12,0.07,-482.00,1454.00,1598,20240716,-61.89,606,20250306,0.50,758,-19.66,20250110,606,0.50,20250306,1598,-61.89,20240716,606,0.50,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N diff --git a/196490/price/prices-20250301.csv b/196490/price/prices-20250301.csv index 6d563d3893a7..4d503308ae33 100644 --- a/196490/price/prices-20250301.csv +++ b/196490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160859,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,150903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,140900,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,130902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,120902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,110901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,100858,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250307,090904,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1900,-89.32,20240307,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250306,160856,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250306,150855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250306,140854,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250301.csv b/196700/price/prices-20250301.csv index f8d8a6ca4d80..180348ecf1e7 100644 --- a/196700/price/prices-20250301.csv +++ b/196700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-5,5,-0.44,13395090,11730,127.32,1148,1148,1134,1492,804,1148,1141.95,0.72,0,-762,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,164,16.33,0.48,12,0.08,70.00,2378.00,1883,20240227,-39.30,1005,20241209,13.73,1269,-9.93,20250116,1120,2.05,20250304,1875,-39.04,20240404,1005,13.73,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-5,5,-0.44,13249929,11603,125.94,1148,1148,1134,1492,804,1148,1141.94,0.72,0,-758,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,164,16.33,0.48,12,0.08,70.00,2378.00,1883,20240227,-39.30,1005,20241209,13.73,1269,-9.93,20250116,1120,2.05,20250304,1875,-39.04,20240404,1005,13.73,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-2,5,-0.17,13019149,11401,123.75,1148,1148,1134,1492,804,1148,1141.93,0.72,0,-758,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,165,16.37,0.48,12,0.08,70.00,2378.00,1883,20240227,-39.14,1005,20241209,14.03,1269,-9.69,20250116,1120,2.32,20250304,1875,-38.88,20240404,1005,14.03,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-8,5,-0.70,11807008,10342,112.25,1148,1148,1134,1492,804,1148,1141.66,0.72,0,-77,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,164,16.29,0.48,12,0.07,70.00,2378.00,1883,20240227,-39.46,1005,20241209,13.43,1269,-10.17,20250116,1120,1.79,20250304,1875,-39.20,20240404,1005,13.43,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,120902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-2,5,-0.17,11157210,9772,106.07,1148,1148,1134,1492,804,1148,1141.75,0.72,0,-77,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,165,16.37,0.48,12,0.07,70.00,2378.00,1883,20240227,-39.14,1005,20241209,14.03,1269,-9.69,20250116,1120,2.32,20250304,1875,-38.88,20240404,1005,14.03,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-7,5,-0.61,8437898,7389,80.20,1148,1148,1134,1492,804,1148,1141.95,0.72,0,-22,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,164,16.30,0.48,12,0.05,70.00,2378.00,1883,20240227,-39.41,1005,20241209,13.53,1269,-10.09,20250116,1120,1.88,20250304,1875,-39.15,20240404,1005,13.53,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,100858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-9,5,-0.78,6132386,5366,58.24,1148,1148,1134,1492,804,1148,1142.82,0.72,0,-265,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,164,16.27,0.48,12,0.04,70.00,2378.00,1883,20240227,-39.51,1005,20241209,13.33,1269,-10.24,20250116,1120,1.70,20250304,1875,-39.25,20240404,1005,13.33,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N +20250307,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-13,5,-1.13,4007462,3500,37.99,1148,1148,1135,1492,804,1148,1144.99,0.72,0,-845,1168,1158,1149,1139,1130,1157,1138,72,344,500,750,1,1,14364144,163,16.21,0.48,12,0.02,70.00,2378.00,1883,20240227,-39.72,1005,20241209,12.94,1269,-10.56,20250116,1120,1.34,20250304,1875,-39.47,20240404,1005,12.94,20241209,0.00,N,196700,500,71 억,,104138,N,N,0,N,00,N 20250306,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,0,3,0.00,10566034,9212,51.54,1148,1159,1140,1492,804,1148,1146.99,0.71,0,-2180,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.40,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.03,1005,20241209,14.23,1269,-9.54,20250116,1120,2.50,20250304,1875,-38.77,20240404,1005,14.23,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N 20250306,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,0,3,0.00,10478786,9136,51.12,1148,1159,1140,1492,804,1148,1146.98,0.71,0,-2178,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.40,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.03,1005,20241209,14.23,1269,-9.54,20250116,1120,2.50,20250304,1875,-38.77,20240404,1005,14.23,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N 20250306,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-1,5,-0.09,9775260,8523,47.69,1148,1159,1140,1492,804,1148,1146.93,0.71,0,-2175,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.39,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.09,1005,20241209,14.13,1269,-9.61,20250116,1120,2.41,20250304,1875,-38.83,20240404,1005,14.13,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N diff --git a/197140/price/prices-20250301.csv b/197140/price/prices-20250301.csv index b472530d6308..6f7bab6de3d2 100644 --- a/197140/price/prices-20250301.csv +++ b/197140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,0,3,0.00,11112140,4550,287.61,2475,2475,2415,3195,1725,2460,2442.23,2.49,0,55,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,320,-7.15,0.54,12,0.03,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-20,5,-0.81,5009900,2067,130.66,2475,2475,2415,3195,1725,2460,2423.75,2.49,0,159,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,318,-7.09,0.53,12,0.02,-344.00,4576.00,6680,20240313,-63.47,2200,20241210,10.91,2615,-6.69,20250213,2255,8.20,20250102,6680,-63.47,20240313,2200,10.91,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-20,5,-0.81,4096230,1689,106.76,2475,2475,2415,3195,1725,2460,2425.24,2.49,0,174,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,318,-7.09,0.53,12,0.01,-344.00,4576.00,6680,20240313,-63.47,2200,20241210,10.91,2615,-6.69,20250213,2255,8.20,20250102,6680,-63.47,20240313,2200,10.91,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,130903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-40,5,-1.63,3837590,1583,100.06,2475,2475,2415,3195,1725,2460,2424.25,2.49,0,174,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,315,-7.03,0.53,12,0.01,-344.00,4576.00,6680,20240313,-63.77,2200,20241210,10.00,2615,-7.46,20250213,2255,7.32,20250102,6680,-63.77,20240313,2200,10.00,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-20,5,-0.81,3581040,1477,93.36,2475,2475,2420,3195,1725,2460,2424.54,2.49,0,177,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,318,-7.09,0.53,12,0.01,-344.00,4576.00,6680,20240313,-63.47,2200,20241210,10.91,2615,-6.69,20250213,2255,8.20,20250102,6680,-63.47,20240313,2200,10.91,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,0,3,0.00,1178625,485,30.66,2475,2475,2425,3195,1725,2460,2430.15,2.49,0,121,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,320,-7.15,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-30,5,-1.22,445810,183,11.57,2475,2475,2430,3195,1725,2460,2436.12,2.49,0,0,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,316,-7.06,0.53,12,0.00,-344.00,4576.00,6680,20240313,-63.62,2200,20241210,10.45,2615,-7.07,20250213,2255,7.76,20250102,6680,-63.62,20240313,2200,10.45,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N +20250307,090905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-30,5,-1.22,326575,134,8.47,2475,2475,2430,3195,1725,2460,2437.13,2.49,0,0,2496,2477,2456,2437,2416,2487,2447,65,735,500,1470,5,1,13013154,316,-7.06,0.53,12,0.00,-344.00,4576.00,6680,20240313,-63.62,2200,20241210,10.45,2615,-7.07,20250213,2255,7.76,20250102,6680,-63.62,20240313,2200,10.45,20241210,1.15,N,197140,500,65 억,,323788,N,N,0,N,00,N 20250306,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,25,2,1.03,3892545,1582,33.60,2435,2475,2435,3165,1705,2435,2460.52,2.49,0,-53,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,320,-7.15,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N 20250306,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,25,2,1.03,3631785,1476,31.34,2435,2475,2435,3165,1705,2435,2460.56,2.49,0,-9,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,320,-7.15,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N 20250306,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,30,2,1.23,2702650,1098,23.32,2435,2475,2435,3165,1705,2435,2461.43,2.49,0,-5,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,321,-7.17,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.10,2200,20241210,12.05,2615,-5.74,20250213,2255,9.31,20250102,6680,-63.10,20240313,2200,12.05,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N diff --git a/198080/price/prices-20250301.csv b/198080/price/prices-20250301.csv index d2772b5f586e..ec146439d673 100644 --- a/198080/price/prices-20250301.csv +++ b/198080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,0,3,0.00,188306591,78672,67.88,2370,2420,2360,3110,1680,2395,2393.55,1.77,0,6896,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,516,15.65,0.55,12,0.37,153.00,4317.00,3755,20240822,-36.22,1996,20240806,19.99,2980,-19.63,20250221,2315,3.46,20250204,3755,-36.22,20240822,1996,19.99,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,150904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-15,5,-0.63,172364151,72007,62.13,2370,2420,2360,3110,1680,2395,2393.71,1.77,0,7189,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,513,15.56,0.55,12,0.33,153.00,4317.00,3755,20240822,-36.62,1996,20240806,19.24,2980,-20.13,20250221,2315,2.81,20250204,3755,-36.62,20240822,1996,19.24,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,10,2,0.42,112390741,46840,40.41,2370,2420,2360,3110,1680,2395,2399.46,1.77,0,6094,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,518,15.72,0.56,12,0.22,153.00,4317.00,3755,20240822,-35.95,1996,20240806,20.49,2980,-19.30,20250221,2315,3.89,20250204,3755,-35.95,20240822,1996,20.49,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,10,2,0.42,92813990,38707,33.40,2370,2420,2360,3110,1680,2395,2397.86,1.77,0,6862,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,518,15.72,0.56,12,0.18,153.00,4317.00,3755,20240822,-35.95,1996,20240806,20.49,2980,-19.30,20250221,2315,3.89,20250204,3755,-35.95,20240822,1996,20.49,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,10,2,0.42,81444765,33969,29.31,2370,2420,2360,3110,1680,2395,2397.62,1.77,0,6428,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,518,15.72,0.56,12,0.16,153.00,4317.00,3755,20240822,-35.95,1996,20240806,20.49,2980,-19.30,20250221,2315,3.89,20250204,3755,-35.95,20240822,1996,20.49,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,15,2,0.63,76575555,31945,27.56,2370,2420,2360,3110,1680,2395,2397.11,1.77,0,6409,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,519,15.75,0.56,12,0.15,153.00,4317.00,3755,20240822,-35.82,1996,20240806,20.74,2980,-19.13,20250221,2315,4.10,20250204,3755,-35.82,20240822,1996,20.74,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,100859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,15,2,0.63,64355895,26876,23.19,2370,2420,2360,3110,1680,2395,2394.55,1.77,0,6318,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,519,15.75,0.56,12,0.12,153.00,4317.00,3755,20240822,-35.82,1996,20240806,20.74,2980,-19.13,20250221,2315,4.10,20250204,3755,-35.82,20240822,1996,20.74,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N +20250307,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-5,5,-0.21,21012790,8845,7.63,2370,2400,2360,3110,1680,2395,2375.67,1.77,0,680,2505,2450,2415,2360,2325,2432,2342,108,715,500,1720,5,1,21535185,515,15.62,0.55,12,0.04,153.00,4317.00,3755,20240822,-36.35,1996,20240806,19.74,2980,-19.80,20250221,2315,3.24,20250204,3755,-36.35,20240822,1996,19.74,20240806,2.23,N,198080,500,107 억,,380180,N,N,0,N,00,N 20250306,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-65,5,-2.64,279263981,115790,115.51,2470,2470,2380,3195,1725,2460,2412.02,1.93,0,-35336,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,516,15.65,0.55,12,0.54,153.00,4317.00,3755,20240822,-36.22,1996,20240806,19.99,2980,-19.63,20250221,2315,3.46,20250204,3755,-36.22,20240822,1996,19.99,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N 20250306,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-75,5,-3.05,264550916,109640,109.37,2470,2470,2380,3195,1725,2460,2412.91,1.93,0,-33478,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,514,15.59,0.55,12,0.51,153.00,4317.00,3755,20240822,-36.48,1996,20240806,19.49,2980,-19.97,20250221,2315,3.02,20250204,3755,-36.48,20240822,1996,19.49,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N 20250306,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-80,5,-3.25,248548901,102932,102.68,2470,2470,2380,3195,1725,2460,2414.69,1.93,0,-30312,2493,2476,2443,2426,2393,2485,2435,108,735,500,1770,5,1,21535185,513,15.56,0.55,12,0.48,153.00,4317.00,3755,20240822,-36.62,1996,20240806,19.24,2980,-20.13,20250221,2315,2.81,20250204,3755,-36.62,20240822,1996,19.24,20240806,2.30,N,198080,500,107 억,,414983,N,N,0,N,00,N diff --git a/198440/price/prices-20250301.csv b/198440/price/prices-20250301.csv index 0b41b1560971..2014f34fd849 100644 --- a/198440/price/prices-20250301.csv +++ b/198440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-14,5,-1.07,24195683,18607,122.21,1308,1317,1294,1700,916,1308,1300.35,0.40,0,-2551,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,788,-2.61,0.45,12,0.03,-495.00,2883.00,2770,20240621,-53.29,1033,20241210,25.27,1680,-22.98,20250115,1196,8.19,20250102,2770,-53.29,20240621,1033,25.27,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,150905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-1,5,-0.08,20060055,15428,101.33,1308,1317,1294,1700,916,1308,1300.24,0.40,0,-498,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,796,-2.64,0.45,12,0.03,-495.00,2883.00,2770,20240621,-52.82,1033,20241210,26.52,1680,-22.20,20250115,1196,9.28,20250102,2770,-52.82,20240621,1033,26.52,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,140902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-11,5,-0.84,13231048,10164,66.76,1308,1317,1295,1700,916,1308,1301.76,0.40,0,634,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,790,-2.62,0.45,12,0.02,-495.00,2883.00,2770,20240621,-53.18,1033,20241210,25.56,1680,-22.80,20250115,1196,8.44,20250102,2770,-53.18,20240621,1033,25.56,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,130903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,2,2,0.15,10777243,8277,54.36,1308,1317,1295,1700,916,1308,1302.07,0.40,0,636,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,798,-2.65,0.45,12,0.01,-495.00,2883.00,2770,20240621,-52.71,1033,20241210,26.82,1680,-22.02,20250115,1196,9.53,20250102,2770,-52.71,20240621,1033,26.82,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,120903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,2,2,0.15,10525723,8085,53.10,1308,1317,1295,1700,916,1308,1301.88,0.40,0,636,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,798,-2.65,0.45,12,0.01,-495.00,2883.00,2770,20240621,-52.71,1033,20241210,26.82,1680,-22.02,20250115,1196,9.53,20250102,2770,-52.71,20240621,1033,26.82,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,110902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-9,5,-0.69,9998257,7679,50.44,1308,1317,1295,1700,916,1308,1302.03,0.40,0,637,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,792,-2.62,0.45,12,0.01,-495.00,2883.00,2770,20240621,-53.10,1033,20241210,25.75,1680,-22.68,20250115,1196,8.61,20250102,2770,-53.10,20240621,1033,25.75,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,100859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-6,5,-0.46,5333828,4095,26.90,1308,1317,1295,1700,916,1308,1302.52,0.40,0,-374,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,793,-2.63,0.45,12,0.01,-495.00,2883.00,2770,20240621,-53.00,1033,20241210,26.04,1680,-22.50,20250115,1196,8.86,20250102,2770,-53.00,20240621,1033,26.04,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N +20250307,090905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-6,5,-0.46,1225807,939,6.17,1308,1309,1300,1700,916,1308,1305.44,0.40,0,-566,1334,1321,1307,1294,1280,1314,1287,61,392,100,830,1,1,60931896,793,-2.63,0.45,12,0.00,-495.00,2883.00,2770,20240621,-53.00,1033,20241210,26.04,1680,-22.50,20250115,1196,8.86,20250102,2770,-53.00,20240621,1033,26.04,20241210,0.74,N,198440,100,60 억,,245361,N,N,0,N,00,N 20250306,160857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,2,2,0.15,19826490,15223,32.82,1320,1320,1293,1697,915,1306,1302.40,0.41,0,-2745,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,797,-2.64,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.78,1033,20241210,26.62,1680,-22.14,20250115,1196,9.36,20250102,2770,-52.78,20240621,1033,26.62,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N 20250306,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,-1,5,-0.08,18504886,14210,30.64,1320,1320,1293,1697,915,1306,1302.24,0.41,0,-2745,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,795,-2.64,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.89,1033,20241210,26.33,1680,-22.32,20250115,1196,9.11,20250102,2770,-52.89,20240621,1033,26.33,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N 20250306,140855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,4,2,0.31,17103712,13136,28.32,1320,1320,1293,1697,915,1306,1302.05,0.41,0,-2749,1349,1327,1298,1276,1247,1338,1287,61,391,100,830,1,1,60931896,798,-2.65,0.45,12,0.02,-495.00,2883.00,2770,20240621,-52.71,1033,20241210,26.82,1680,-22.02,20250115,1196,9.53,20250102,2770,-52.71,20240621,1033,26.82,20241210,0.74,N,198440,100,60 억,,248106,N,N,0,N,00,N diff --git a/198940/price/prices-20250301.csv b/198940/price/prices-20250301.csv index dd4f70a2781f..ac058a222e24 100644 --- a/198940/price/prices-20250301.csv +++ b/198940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,693,-12,5,-1.70,24078987,34685,43.94,690,705,689,916,494,705,694.22,9.33,0,-859,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,270,-1.19,0.50,12,0.09,-580.00,1394.00,2322,20240314,-70.16,660,20250304,5.00,888,-21.96,20250102,660,5.00,20250304,3270,-78.81,20240314,660,5.00,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,150905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,698,-7,5,-0.99,20711938,29843,37.81,690,705,689,916,494,705,694.03,9.33,0,-481,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,272,-1.20,0.50,12,0.08,-580.00,1394.00,2322,20240314,-69.94,660,20250304,5.76,888,-21.40,20250102,660,5.76,20250304,3270,-78.65,20240314,660,5.76,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,-5,5,-0.71,19842987,28594,36.22,690,705,689,916,494,705,693.96,9.33,0,-505,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,272,-1.21,0.50,12,0.07,-580.00,1394.00,2322,20240314,-69.85,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,130904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,694,-11,5,-1.56,17653675,25456,32.25,690,705,689,916,494,705,693.50,9.33,0,803,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,270,-1.20,0.50,12,0.07,-580.00,1394.00,2322,20240314,-70.11,660,20250304,5.15,888,-21.85,20250102,660,5.15,20250304,3270,-78.78,20240314,660,5.15,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,120903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,-5,5,-0.71,14719990,21217,26.88,690,705,689,916,494,705,693.78,9.33,0,-66,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,272,-1.21,0.50,12,0.05,-580.00,1394.00,2322,20240314,-69.85,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,110902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,696,-9,5,-1.28,12726887,18354,23.25,690,705,689,916,494,705,693.41,9.33,0,-47,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,271,-1.20,0.50,12,0.05,-580.00,1394.00,2322,20240314,-70.03,660,20250304,5.45,888,-21.62,20250102,660,5.45,20250304,3270,-78.72,20240314,660,5.45,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,695,-10,5,-1.42,5522146,7934,10.05,690,705,690,916,494,705,696.01,9.33,0,307,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,271,-1.20,0.50,12,0.02,-580.00,1394.00,2322,20240314,-70.07,660,20250304,5.30,888,-21.73,20250102,660,5.30,20250304,3270,-78.75,20240314,660,5.30,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N +20250307,090906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,703,-2,5,-0.28,1835499,2660,3.37,690,705,690,916,494,705,690.04,9.33,0,0,727,716,703,692,679,721,697,195,211,500,460,1,1,38922978,274,-1.21,0.50,12,0.01,-580.00,1394.00,2322,20240314,-69.72,660,20250304,6.52,888,-20.83,20250102,660,6.52,20250304,3270,-78.50,20240314,660,6.52,20250304,0.00,N,198940,500,194 억,,3632065,N,N,0,N,00,N 20250306,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,705,2,2,0.28,55305367,78937,83.09,703,714,690,913,493,703,700.63,9.33,0,-856,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,274,-1.22,0.51,12,0.20,-580.00,1394.00,2322,20240314,-69.64,660,20250304,6.82,888,-20.61,20250102,660,6.82,20250304,3270,-78.44,20240314,660,6.82,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N 20250306,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,-3,5,-0.43,53666092,76614,80.65,703,714,690,913,493,703,700.47,9.33,0,-700,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,272,-1.21,0.50,12,0.20,-580.00,1394.00,2322,20240314,-69.85,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N 20250306,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,695,-8,5,-1.14,40071285,57240,60.25,703,714,690,913,493,703,700.06,9.33,0,-555,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,271,-1.20,0.50,12,0.15,-580.00,1394.00,2322,20240314,-70.07,660,20250304,5.30,888,-21.73,20250102,660,5.30,20250304,3270,-78.75,20240314,660,5.30,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N diff --git a/199150/price/prices-20250301.csv b/199150/price/prices-20250301.csv index 09a690475f94..39df34ae5ead 100644 --- a/199150/price/prices-20250301.csv +++ b/199150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160901,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,6504395,1817,98.00,3700,3700,3500,4025,2975,3500,3579.74,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.20,-7.22,12,0.04,-1154.00,-512.00,5170,20240521,-28.53,2400,20241209,53.96,3700,0.00,20250221,2800,31.96,20250120,5170,-28.53,20240521,2400,53.96,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,150905,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,6134895,1717,92.61,3700,3700,3500,4025,2975,3500,3573.03,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.20,-7.22,12,0.04,-1154.00,-512.00,5170,20240521,-28.53,2400,20241209,53.96,3700,0.00,20250221,2800,31.96,20250120,5170,-28.53,20240521,2400,53.96,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,140902,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,130904,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,120904,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,110902,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250307,090906,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.05,3700,3700,3700,4025,2975,3500,3700.00,8.23,0,0,3633,3566,3533,3466,3433,3550,3450,21,525,500,2100,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5170,20240521,-28.43,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250306,160858,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,6544200,1854,9270.00,3600,3600,3500,4025,2975,3500,3529.77,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.04,-1154.00,-512.00,5170,20240521,-32.30,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250306,150857,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,2284700,637,3185.00,3600,3600,3500,4025,2975,3500,3586.66,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5170,20240521,-32.30,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250306,140856,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,936000,260,1300.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.01,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250301.csv b/199290/price/prices-20250301.csv index 5d26f9db319a..ad01a7316755 100644 --- a/199290/price/prices-20250301.csv +++ b/199290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160901,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,320129,611,386.71,550,599,510,690,510,600,523.94,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,150905,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,320129,611,386.71,550,599,510,690,510,600,523.94,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,140902,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,317917,607,384.18,550,599,510,690,510,600,523.75,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,130904,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,317917,607,384.18,550,599,510,690,510,600,523.75,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,120904,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,317917,607,384.18,550,599,510,690,510,600,523.75,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,110903,57,100.00,KONEX,,,N,N,N,N, ,N,596,-4,5,-0.67,316811,605,382.91,550,599,510,690,510,600,523.65,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,97,0.00,12.42,12,0.00,0.00,48.00,1145,20240315,-47.95,345,20241203,72.75,645,-7.60,20250106,416,43.27,20250228,1145,-47.95,20240315,345,72.75,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,100900,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,315109,602,381.01,550,599,510,690,510,600,523.44,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250307,090906,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,650,625,575,550,500,637,562,82,90,500,360,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250306,160858,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250306,150857,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250306,140856,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250301.csv b/199430/price/prices-20250301.csv index f46b9b4cde1f..72902cf5104b 100644 --- a/199430/price/prices-20250301.csv +++ b/199430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,-320,5,-3.69,785213825,93275,67.41,8500,8730,8220,11280,6080,8680,8418.36,1.18,0,11873,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,909,-19.22,9.08,12,0.86,-435.00,921.00,38300,20240307,-78.17,5350,20241209,56.26,13050,-35.94,20250210,7120,17.42,20250102,38300,-78.17,20240307,5350,56.26,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,-310,5,-3.57,723199535,85829,62.03,8500,8730,8280,11280,6080,8680,8426.05,1.18,0,8937,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,910,-19.24,9.09,12,0.79,-435.00,921.00,38300,20240307,-78.15,5350,20241209,56.45,13050,-35.86,20250210,7120,17.56,20250102,38300,-78.15,20240307,5350,56.45,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8425,-255,5,-2.94,577794650,68371,49.41,8500,8730,8300,11280,6080,8680,8450.87,1.18,0,6553,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,916,-19.37,9.15,12,0.63,-435.00,921.00,38300,20240307,-78.00,5350,20241209,57.48,13050,-35.44,20250210,7120,18.33,20250102,38300,-78.00,20240307,5350,57.48,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,130905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-280,5,-3.23,524841730,62076,44.86,8500,8730,8300,11280,6080,8680,8454.83,1.18,0,7882,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,913,-19.31,9.12,12,0.57,-435.00,921.00,38300,20240307,-78.07,5350,20241209,57.01,13050,-35.63,20250210,7120,17.98,20250102,38300,-78.07,20240307,5350,57.01,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,120904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-380,5,-4.38,479377310,56640,40.94,8500,8730,8300,11280,6080,8680,8463.58,1.18,0,4720,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,902,-19.08,9.01,12,0.52,-435.00,921.00,38300,20240307,-78.33,5350,20241209,55.14,13050,-36.40,20250210,7120,16.57,20250102,38300,-78.33,20240307,5350,55.14,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,110903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-210,5,-2.42,291190245,34160,24.69,8500,8730,8380,11280,6080,8680,8524.30,1.18,0,3470,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,920,-19.47,9.20,12,0.31,-435.00,921.00,38300,20240307,-77.89,5350,20241209,58.32,13050,-35.10,20250210,7120,18.96,20250102,38300,-77.89,20240307,5350,58.32,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,100900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,-100,5,-1.15,199678965,23426,16.93,8500,8730,8380,11280,6080,8680,8523.82,1.18,0,4465,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,932,-19.72,9.32,12,0.22,-435.00,921.00,38300,20240307,-77.60,5350,20241209,60.37,13050,-34.25,20250210,7120,20.51,20250102,38300,-77.60,20240307,5350,60.37,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N +20250307,090906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-200,5,-2.30,80313635,9518,6.88,8500,8520,8380,11280,6080,8680,8438.08,1.18,0,4217,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,922,-19.49,9.21,12,0.09,-435.00,921.00,38300,20240307,-77.86,5350,20241209,58.50,13050,-35.02,20250210,7120,19.10,20250102,38300,-77.86,20240307,5350,58.50,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N 20250306,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1213121900,136268,180.93,9350,9580,8560,12090,6510,9300,8902.72,1.05,0,15140,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.25,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N 20250306,150857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1155980470,129690,172.20,9350,9580,8560,12090,6510,9300,8913.13,1.05,0,14792,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.19,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N 20250306,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-550,5,-5.91,990377775,110679,146.95,9350,9580,8720,12090,6510,9300,8947.89,1.05,0,18841,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,951,-20.11,9.50,12,1.02,-435.00,921.00,38300,20240307,-77.15,5350,20241209,63.55,13050,-32.95,20250210,7120,22.89,20250102,38300,-77.15,20240307,5350,63.55,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N diff --git a/199480/price/prices-20250301.csv b/199480/price/prices-20250301.csv index f6dc6b5564ec..ed1ee79e30e5 100644 --- a/199480/price/prices-20250301.csv +++ b/199480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-340,5,-6.24,1319635920,251502,13.14,5320,5390,5110,7080,3820,5450,5246.94,6.13,0,12452,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,516,-5.48,4.29,12,2.49,-932.00,1190.00,19800,20240812,-74.19,4100,20241210,24.63,7430,-31.22,20250116,5000,2.20,20250305,19800,-74.19,20240812,4100,24.63,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-280,5,-5.14,1186733280,225659,11.79,5320,5390,5120,7080,3820,5450,5258.87,6.13,0,9769,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,522,-5.55,4.34,12,2.23,-932.00,1190.00,19800,20240812,-73.89,4100,20241210,26.10,7430,-30.42,20250116,5000,3.40,20250305,19800,-73.89,20240812,4100,26.10,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-250,5,-4.59,958155925,181384,9.48,5320,5390,5170,7080,3820,5450,5282.36,6.13,0,5893,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,525,-5.58,4.37,12,1.80,-932.00,1190.00,19800,20240812,-73.74,4100,20241210,26.83,7430,-30.01,20250116,5000,4.00,20250305,19800,-73.74,20240812,4100,26.83,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-160,5,-2.94,744747595,140773,7.36,5320,5390,5200,7080,3820,5450,5290.28,6.13,0,3680,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,534,-5.68,4.45,12,1.39,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-210,5,-3.85,699012520,132051,6.90,5320,5390,5210,7080,3820,5450,5293.36,6.13,0,3879,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,529,-5.62,4.40,12,1.31,-932.00,1190.00,19800,20240812,-73.54,4100,20241210,27.80,7430,-29.48,20250116,5000,4.80,20250305,19800,-73.54,20240812,4100,27.80,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,110903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-200,5,-3.67,568446150,107157,5.60,5320,5390,5220,7080,3820,5450,5304.64,6.13,0,8210,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,530,-5.63,4.41,12,1.06,-932.00,1190.00,19800,20240812,-73.48,4100,20241210,28.05,7430,-29.34,20250116,5000,5.00,20250305,19800,-73.48,20240812,4100,28.05,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-160,5,-2.94,420448310,79040,4.13,5320,5390,5260,7080,3820,5450,5319.24,6.13,0,13739,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,534,-5.68,4.45,12,0.78,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N +20250307,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-100,5,-1.83,145936680,27415,1.43,5320,5390,5260,7080,3820,5450,5322.69,6.13,0,10456,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,540,-5.74,4.50,12,0.27,-932.00,1190.00,19800,20240812,-72.98,4100,20241210,30.49,7430,-27.99,20250116,5000,7.00,20250305,19800,-72.98,20240812,4100,30.49,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N 20250306,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,380,2,7.50,10592892435,1900338,1726.59,5060,5880,5010,6590,3550,5070,5574.32,5.69,0,45539,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,551,-5.85,4.58,12,18.81,-932.00,1190.00,19800,20240812,-72.47,4100,20241210,32.93,7430,-26.65,20250116,5000,9.00,20250305,19800,-72.47,20240812,4100,32.93,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N 20250306,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,320,2,6.31,10350540075,1855881,1686.20,5060,5880,5010,6590,3550,5070,5577.16,5.69,0,44280,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,544,-5.78,4.53,12,18.37,-932.00,1190.00,19800,20240812,-72.78,4100,20241210,31.46,7430,-27.46,20250116,5000,7.80,20250305,19800,-72.78,20240812,4100,31.46,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N 20250306,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,500,2,9.86,9164709230,1638278,1488.49,5060,5880,5010,6590,3550,5070,5594.11,5.69,0,4468,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,563,-5.98,4.68,12,16.22,-932.00,1190.00,19800,20240812,-71.87,4100,20241210,35.85,7430,-25.03,20250116,5000,11.40,20250305,19800,-71.87,20240812,4100,35.85,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N diff --git a/199550/price/prices-20250301.csv b/199550/price/prices-20250301.csv index 210ad2d090db..63f6c2672078 100644 --- a/199550/price/prices-20250301.csv +++ b/199550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,-910,5,-9.38,8171026775,895271,30.21,9320,9380,8780,12610,6790,9700,9127.21,0.41,0,-6947,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1059,4395.00,4.89,12,7.43,2.00,1797.00,14190,20240304,-38.05,4660,20241209,88.63,10920,-19.51,20250228,5330,64.92,20250102,12890,-31.81,20240307,4660,88.63,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8970,-730,5,-7.53,7394394180,807349,27.24,9320,9380,8900,12610,6790,9700,9158.77,0.41,0,-7453,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1080,4485.00,4.99,12,6.70,2.00,1797.00,14190,20240304,-36.79,4660,20241209,92.49,10920,-17.86,20250228,5330,68.29,20250102,12890,-30.41,20240307,4660,92.49,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9090,-610,5,-6.29,6273821450,682659,23.03,9320,9380,9050,12610,6790,9700,9190.17,0.41,0,-13482,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1095,4545.00,5.06,12,5.67,2.00,1797.00,14190,20240304,-35.94,4660,20241209,95.06,10920,-16.76,20250228,5330,70.54,20250102,12890,-29.48,20240307,4660,95.06,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,130905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9210,-490,5,-5.05,5642992410,613592,20.70,9320,9380,9050,12610,6790,9700,9196.55,0.41,0,-11527,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1109,4605.00,5.13,12,5.09,2.00,1797.00,14190,20240304,-35.10,4660,20241209,97.64,10920,-15.66,20250228,5330,72.80,20250102,12890,-28.55,20240307,4660,97.64,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,120905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,-440,5,-4.54,5196180840,565110,19.07,9320,9380,9050,12610,6790,9700,9194.87,0.41,0,-9071,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1115,4630.00,5.15,12,4.69,2.00,1797.00,14190,20240304,-34.74,4660,20241209,98.71,10920,-15.20,20250228,5330,73.73,20250102,12890,-28.16,20240307,4660,98.71,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,110903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9140,-560,5,-5.77,4443074235,482690,16.29,9320,9380,9050,12610,6790,9700,9204.68,0.41,0,-14128,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1101,4570.00,5.09,12,4.01,2.00,1797.00,14190,20240304,-35.59,4660,20241209,96.14,10920,-16.30,20250228,5330,71.48,20250102,12890,-29.09,20240307,4660,96.14,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,100901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9290,-410,5,-4.23,3156650435,342211,11.55,9320,9380,9060,12610,6790,9700,9224.10,0.41,0,-7125,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1119,4645.00,5.17,12,2.84,2.00,1797.00,14190,20240304,-34.53,4660,20241209,99.36,10920,-14.93,20250228,5330,74.30,20250102,12890,-27.93,20240307,4660,99.36,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N +20250307,090907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,-510,5,-5.26,1500677550,162753,5.49,9320,9380,9060,12610,6790,9700,9220.20,0.41,0,8425,10440,10070,9380,9010,8320,10255,9195,60,2910,500,6010,10,1,12044791,1107,4595.00,5.11,12,1.35,2.00,1797.00,14190,20240304,-35.24,4660,20241209,97.21,10920,-15.84,20250228,5330,72.42,20250102,12890,-28.70,20240307,4660,97.21,20241209,4.16,N,199550,500,60 억,,49380,N,N,0,N,00,N 20250306,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,390,2,4.19,27145992260,2888274,113.09,9120,9750,8690,12100,6520,9310,9397.90,0.32,0,10958,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1168,4850.00,5.40,12,23.98,2.00,1797.00,14190,20240304,-31.64,4660,20241209,108.15,10920,-11.17,20250228,5330,81.99,20250102,13290,-27.01,20240306,4660,108.15,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N 20250306,150858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,280,2,3.01,23533188300,2514929,98.47,9120,9700,8690,12100,6520,9310,9357.40,0.32,0,10700,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1155,4795.00,5.34,12,20.88,2.00,1797.00,14190,20240304,-32.42,4660,20241209,105.79,10920,-12.18,20250228,5330,79.92,20250102,13290,-27.84,20240306,4660,105.79,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N 20250306,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,40,2,0.43,19017010735,2039784,79.87,9120,9700,8690,12100,6520,9310,9323.05,0.32,0,-2293,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1126,4675.00,5.20,12,16.93,2.00,1797.00,14190,20240304,-34.11,4660,20241209,100.64,10920,-14.38,20250228,5330,75.42,20250102,13290,-29.65,20240306,4660,100.64,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N diff --git a/199730/price/prices-20250301.csv b/199730/price/prices-20250301.csv index fec19fd6c4aa..17eebcee66ee 100644 --- a/199730/price/prices-20250301.csv +++ b/199730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160902,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5300,-30,5,-0.56,30927035,5832,73.79,5300,5390,5230,6920,3740,5330,5302.99,1.48,0,-1744,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,258,12.44,0.75,12,0.12,426.00,7082.00,11580,20241008,-54.23,5230,20250307,1.34,6850,-22.63,20250214,5230,1.34,20250307,11580,-54.23,20241008,5230,1.34,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,150906,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5290,-40,5,-0.75,29026200,5473,69.24,5300,5390,5230,6920,3740,5330,5303.53,1.48,0,-1630,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,257,12.42,0.75,12,0.11,426.00,7082.00,11580,20241008,-54.32,5230,20250307,1.15,6850,-22.77,20250214,5230,1.15,20250307,11580,-54.32,20241008,5230,1.15,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,140903,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5280,-50,5,-0.94,27406890,5167,65.37,5300,5390,5230,6920,3740,5330,5304.22,1.48,0,-1552,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,257,12.39,0.75,12,0.11,426.00,7082.00,11580,20241008,-54.40,5230,20250307,0.96,6850,-22.92,20250214,5230,0.96,20250307,11580,-54.40,20241008,5230,0.96,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,130905,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5330,0,3,0.00,16652700,3144,39.78,5300,5390,5230,6920,3740,5330,5296.66,1.48,0,323,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,259,12.51,0.75,12,0.06,426.00,7082.00,11580,20241008,-53.97,5230,20250307,1.91,6850,-22.19,20250214,5230,1.91,20250307,11580,-53.97,20241008,5230,1.91,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,120905,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5330,0,3,0.00,13867440,2621,33.16,5300,5390,5230,6920,3740,5330,5290.90,1.48,0,320,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,259,12.51,0.75,12,0.05,426.00,7082.00,11580,20241008,-53.97,5230,20250307,1.91,6850,-22.19,20250214,5230,1.91,20250307,11580,-53.97,20241008,5230,1.91,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,110904,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5350,20,2,0.38,10368490,1967,24.89,5300,5390,5230,6920,3740,5330,5271.22,1.48,0,263,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,260,12.56,0.76,12,0.04,426.00,7082.00,11580,20241008,-53.80,5230,20250307,2.29,6850,-21.90,20250214,5230,2.29,20250307,11580,-53.80,20241008,5230,2.29,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,100901,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5370,40,2,0.75,10363140,1966,24.87,5300,5390,5230,6920,3740,5330,5271.18,1.48,0,264,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,261,12.61,0.76,12,0.04,426.00,7082.00,11580,20241008,-53.63,5230,20250307,2.68,6850,-21.61,20250214,5230,2.68,20250307,11580,-53.63,20241008,5230,2.68,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N +20250307,090907,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5230,-100,5,-1.88,2850270,543,6.87,5300,5320,5230,6920,3740,5330,5249.12,1.48,0,43,5436,5382,5336,5282,5236,5360,5260,24,1590,500,3620,10,1,4864367,254,12.28,0.74,12,0.01,426.00,7082.00,11580,20241008,-54.84,5230,20250307,0.00,6850,-23.65,20250214,5230,0.00,20250307,11580,-54.84,20241008,5230,0.00,20250307,0.90,N,199730,500,24 억,,71757,N,N,0,N,00,N 20250306,160859,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,42051810,7900,101.82,5370,5390,5290,6980,3760,5370,5323.01,1.48,0,-22,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,259,12.51,0.75,12,0.16,426.00,7082.00,11580,20241008,-53.97,5290,20250306,0.76,6850,-22.19,20250214,5290,0.76,20250306,11580,-53.97,20241008,5290,0.76,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N 20250306,150858,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,41006480,7704,99.29,5370,5390,5290,6980,3760,5370,5322.75,1.48,0,-49,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,259,12.49,0.75,12,0.16,426.00,7082.00,11580,20241008,-54.06,5290,20250306,0.57,6850,-22.34,20250214,5290,0.57,20250306,11580,-54.06,20241008,5290,0.57,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N 20250306,140857,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,38396720,7213,92.96,5370,5390,5290,6980,3760,5370,5323.27,1.48,0,-54,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,258,12.46,0.75,12,0.15,426.00,7082.00,11580,20241008,-54.15,5290,20250306,0.38,6850,-22.48,20250214,5290,0.38,20250306,11580,-54.15,20241008,5290,0.38,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N diff --git a/199800/price/prices-20250301.csv b/199800/price/prices-20250301.csv index 6aa370ba40cb..e766835ae8c8 100644 --- a/199800/price/prices-20250301.csv +++ b/199800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38600,-750,5,-1.91,608537050,15771,212.46,39000,39050,38400,51100,27550,39350,38585.39,1.04,0,-4240,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3303,-7.21,10.16,12,0.18,-5350.00,3800.00,110000,20240320,-64.91,36000,20241227,7.22,45500,-15.16,20250109,36400,6.04,20250203,110000,-64.91,20240320,36000,7.22,20241227,0.01,N,199800,500,42 억,,88870,N,N,5,N,00,N +20250307,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38500,-850,5,-2.16,575030000,14901,200.74,39000,39050,38400,51100,27550,39350,38589.57,1.04,0,-4159,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3294,-7.20,10.13,12,0.17,-5350.00,3800.00,110000,20240320,-65.00,36000,20241227,6.94,45500,-15.38,20250109,36400,5.77,20250203,110000,-65.00,20240320,36000,6.94,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,140904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38400,-950,5,-2.41,521458925,13509,181.99,39000,39050,38400,51100,27550,39350,38600.35,1.04,0,-3749,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3286,-7.18,10.11,12,0.16,-5350.00,3800.00,110000,20240320,-65.09,36000,20241227,6.67,45500,-15.60,20250109,36400,5.49,20250203,110000,-65.09,20240320,36000,6.67,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,130906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38850,-500,5,-1.27,304495925,7874,106.08,39000,39050,38450,51100,27550,39350,38670.28,1.04,0,-985,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3324,-7.26,10.22,12,0.09,-5350.00,3800.00,110000,20240320,-64.68,36000,20241227,7.92,45500,-14.62,20250109,36400,6.73,20250203,110000,-64.68,20240320,36000,7.92,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38650,-700,5,-1.78,240105375,6206,83.61,39000,39050,38450,51100,27550,39350,38688.27,1.04,0,-288,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3307,-7.22,10.17,12,0.07,-5350.00,3800.00,110000,20240320,-64.86,36000,20241227,7.36,45500,-15.05,20250109,36400,6.18,20250203,110000,-64.86,20240320,36000,7.36,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,110904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38700,-650,5,-1.65,163144750,4216,56.80,39000,39050,38450,51100,27550,39350,38695.17,1.04,0,88,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3311,-7.23,10.18,12,0.05,-5350.00,3800.00,110000,20240320,-64.82,36000,20241227,7.50,45500,-14.95,20250109,36400,6.32,20250203,110000,-64.82,20240320,36000,7.50,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,100901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38750,-600,5,-1.52,120914100,3125,42.10,39000,39050,38450,51100,27550,39350,38690.61,1.04,0,-61,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3316,-7.24,10.20,12,0.04,-5350.00,3800.00,110000,20240320,-64.77,36000,20241227,7.64,45500,-14.84,20250109,36400,6.46,20250203,110000,-64.77,20240320,36000,7.64,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N +20250307,090908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38600,-750,5,-1.91,42612150,1098,14.79,39000,39050,38600,51100,27550,39350,38804.41,1.04,0,-615,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3303,-7.21,10.16,12,0.01,-5350.00,3800.00,110000,20240320,-64.91,36000,20241227,7.22,45500,-15.16,20250109,36400,6.04,20250203,110000,-64.91,20240320,36000,7.22,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N 20250306,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39350,0,3,0.00,292226825,7422,91.22,40000,40000,39050,51100,27550,39350,39373.06,0.87,0,-212,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3367,-7.36,10.36,12,0.09,-5350.00,3800.00,110000,20240320,-64.23,36000,20241227,9.31,45500,-13.52,20250109,36400,8.10,20250203,110000,-64.23,20240320,36000,9.31,20241227,0.01,N,199800,500,42 억,,74338,N,N,8,N,00,N 20250306,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39200,-150,5,-0.38,280621025,7127,87.60,40000,40000,39050,51100,27550,39350,39374.35,0.87,0,-73,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3354,-7.33,10.32,12,0.08,-5350.00,3800.00,110000,20240320,-64.36,36000,20241227,8.89,45500,-13.85,20250109,36400,7.69,20250203,110000,-64.36,20240320,36000,8.89,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N 20250306,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,100,2,0.25,191923225,4865,59.80,40000,40000,39100,51100,27550,39350,39449.79,0.87,0,-548,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3375,-7.37,10.38,12,0.06,-5350.00,3800.00,110000,20240320,-64.14,36000,20241227,9.58,45500,-13.30,20250109,36400,8.38,20250203,110000,-64.14,20240320,36000,9.58,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N diff --git a/199820/price/prices-20250301.csv b/199820/price/prices-20250301.csv index 708654e5967d..dd5aa00e2d44 100644 --- a/199820/price/prices-20250301.csv +++ b/199820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,-280,5,-2.69,2060016505,201582,88.34,10270,10470,10090,13520,7280,10400,10219.43,0.24,0,25802,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2249,28.11,1.79,12,0.91,360.00,5666.00,15450,20240528,-34.50,4666,20240307,116.89,15120,-33.07,20250117,8550,18.36,20250102,27750,-63.53,20240508,5700,77.54,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,150907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,-280,5,-2.69,1885140385,184298,80.77,10270,10470,10090,13520,7280,10400,10228.76,0.24,0,16899,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2249,28.11,1.79,12,0.83,360.00,5666.00,15450,20240528,-34.50,4666,20240307,116.89,15120,-33.07,20250117,8550,18.36,20250102,27750,-63.53,20240508,5700,77.54,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,-230,5,-2.21,1495262250,145746,63.87,10270,10470,10150,13520,7280,10400,10259.37,0.24,0,11265,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2260,28.25,1.79,12,0.66,360.00,5666.00,15450,20240528,-34.17,4666,20240307,117.96,15120,-32.74,20250117,8550,18.95,20250102,27750,-63.35,20240508,5700,78.42,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,130906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,-200,5,-1.92,1241899280,120890,52.98,10270,10470,10160,13520,7280,10400,10272.97,0.24,0,7775,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2266,28.33,1.80,12,0.54,360.00,5666.00,15450,20240528,-33.98,4666,20240307,118.60,15120,-32.54,20250117,8550,19.30,20250102,27750,-63.24,20240508,5700,78.95,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,120906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10190,-210,5,-2.02,1077008715,104723,45.89,10270,10470,10160,13520,7280,10400,10284.36,0.24,0,327,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2264,28.31,1.80,12,0.47,360.00,5666.00,15450,20240528,-34.05,4666,20240307,118.39,15120,-32.61,20250117,8550,19.18,20250102,27750,-63.28,20240508,5700,78.77,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,110904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-150,5,-1.44,751719430,72904,31.95,10270,10470,10200,13520,7280,10400,10311.09,0.24,0,-1516,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2278,28.47,1.81,12,0.33,360.00,5666.00,15450,20240528,-33.66,4666,20240307,119.67,15120,-32.21,20250117,8550,19.88,20250102,27750,-63.06,20240508,5700,79.82,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,100901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10330,-70,5,-0.67,513780850,49778,21.81,10270,10470,10200,13520,7280,10400,10321.44,0.24,0,-1528,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2295,28.69,1.82,12,0.22,360.00,5666.00,15450,20240528,-33.14,4666,20240307,121.39,15120,-31.68,20250117,8550,20.82,20250102,27750,-62.77,20240508,5700,81.23,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N +20250307,090908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-150,5,-1.44,135219820,13203,5.79,10270,10270,10200,13520,7280,10400,10241.60,0.24,0,1158,11500,10950,10600,10050,9700,10775,9875,111,3120,500,6440,10,1,22220000,2278,28.47,1.81,12,0.06,360.00,5666.00,15450,20240528,-33.66,4666,20240307,119.67,15120,-32.21,20250117,8550,19.88,20250102,27750,-63.06,20240508,5700,79.82,20240805,6.74,N,199820,500,111 억,,52493,N,N,0,N,00,N 20250306,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,-420,5,-3.88,2365811520,222974,82.82,10890,11150,10250,14060,7580,10820,10612.35,0.39,0,-31822,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2311,28.89,1.84,12,1.00,360.00,5666.00,15450,20240528,-32.69,4666,20240307,122.89,15120,-31.22,20250117,8550,21.64,20250102,27750,-62.52,20240508,5700,82.46,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N 20250306,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,-410,5,-3.79,2195210810,206578,76.73,10890,11150,10250,14060,7580,10820,10626.55,0.39,0,-33155,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2313,28.92,1.84,12,0.93,360.00,5666.00,15450,20240528,-32.62,4666,20240307,123.10,15120,-31.15,20250117,8550,21.75,20250102,27750,-62.49,20240508,5700,82.63,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N 20250306,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10570,-250,5,-2.31,1365700405,126943,47.15,10890,11150,10560,14060,7580,10820,10758.38,0.39,0,-18933,11520,11170,10800,10450,10080,11345,10625,111,3240,500,6700,10,1,22220000,2349,29.36,1.87,12,0.57,360.00,5666.00,15450,20240528,-31.59,4666,20240307,126.53,15120,-30.09,20250117,8550,23.63,20250102,27750,-61.91,20240508,5700,85.44,20240805,6.87,N,199820,500,111 억,,86482,N,N,366,N,00,N diff --git a/200130/price/prices-20250301.csv b/200130/price/prices-20250301.csv index cfd62cf275ee..fce610b492a4 100644 --- a/200130/price/prices-20250301.csv +++ b/200130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13060,80,2,0.62,529135010,40591,79.42,12980,13160,12910,16870,9090,12980,13035.77,2.57,0,-3539,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3842,19.58,0.94,12,0.14,667.00,13840.00,19970,20240626,-34.60,11030,20241209,18.40,13530,-3.47,20250221,11390,14.66,20250102,19970,-34.60,20240626,11030,18.40,20241209,1.02,N,200130,500,147 억,,756753,N,N,68,N,00,N +20250307,150907,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13000,20,2,0.15,490003630,37588,73.54,12980,13160,12910,16870,9090,12980,13036.17,2.57,0,-3172,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3824,19.49,0.94,12,0.13,667.00,13840.00,19970,20240626,-34.90,11030,20241209,17.86,13530,-3.92,20250221,11390,14.14,20250102,19970,-34.90,20240626,11030,17.86,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,140904,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12930,-50,5,-0.39,321623920,24682,48.29,12980,13130,12910,16870,9090,12980,13030.71,2.57,0,16,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3803,19.39,0.93,12,0.08,667.00,13840.00,19970,20240626,-35.25,11030,20241209,17.23,13530,-4.43,20250221,11390,13.52,20250102,19970,-35.25,20240626,11030,17.23,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,130906,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13070,90,2,0.69,279300840,21424,41.92,12980,13130,12910,16870,9090,12980,13036.82,2.57,0,1280,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3845,19.60,0.94,12,0.07,667.00,13840.00,19970,20240626,-34.55,11030,20241209,18.50,13530,-3.40,20250221,11390,14.75,20250102,19970,-34.55,20240626,11030,18.50,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,120906,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13060,80,2,0.62,269675960,20686,40.47,12980,13130,12910,16870,9090,12980,13036.64,2.57,0,1390,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3842,19.58,0.94,12,0.07,667.00,13840.00,19970,20240626,-34.60,11030,20241209,18.40,13530,-3.47,20250221,11390,14.66,20250102,19970,-34.60,20240626,11030,18.40,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,110905,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13110,130,2,1.00,241796920,18554,36.30,12980,13130,12910,16870,9090,12980,13032.06,2.57,0,2497,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3856,19.66,0.95,12,0.06,667.00,13840.00,19970,20240626,-34.35,11030,20241209,18.86,13530,-3.10,20250221,11390,15.10,20250102,19970,-34.35,20240626,11030,18.86,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,100902,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12990,10,2,0.08,110754715,8532,16.69,12980,13090,12910,16870,9090,12980,12981.10,2.57,0,449,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3821,19.48,0.94,12,0.03,667.00,13840.00,19970,20240626,-34.95,11030,20241209,17.77,13530,-3.99,20250221,11390,14.05,20250102,19970,-34.95,20240626,11030,17.77,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N +20250307,090908,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12970,-10,5,-0.08,20314970,1566,3.06,12980,13090,12910,16870,9090,12980,12972.52,2.57,0,231,13313,13146,12953,12786,12593,13230,12870,148,3890,500,9340,10,1,29415558,3815,19.45,0.94,12,0.01,667.00,13840.00,19970,20240626,-35.05,11030,20241209,17.59,13530,-4.14,20250221,11390,13.87,20250102,19970,-35.05,20240626,11030,17.59,20241209,1.02,N,200130,500,147 억,,756753,N,N,1297,N,00,N 20250306,160900,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12980,230,2,1.80,661822680,51043,181.18,12760,13120,12760,16570,8930,12750,12965.98,2.57,0,145,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3818,19.46,0.94,12,0.17,667.00,13840.00,19970,20240626,-35.00,11030,20241209,17.68,13530,-4.07,20250221,11390,13.96,20250102,19970,-35.00,20240626,11030,17.68,20241209,1.03,N,200130,500,147 억,,757386,N,N,1297,N,00,N 20250306,150859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12950,200,2,1.57,619541170,47784,169.62,12760,13120,12760,16570,8930,12750,12965.45,2.57,0,-1742,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3809,19.42,0.94,12,0.16,667.00,13840.00,19970,20240626,-35.15,11030,20241209,17.41,13530,-4.29,20250221,11390,13.70,20250102,19970,-35.15,20240626,11030,17.41,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N 20250306,140858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12890,140,2,1.10,477057030,36789,130.59,12760,13120,12760,16570,8930,12750,12967.38,2.57,0,1413,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3792,19.33,0.93,12,0.13,667.00,13840.00,19970,20240626,-35.45,11030,20241209,16.86,13530,-4.73,20250221,11390,13.17,20250102,19970,-35.45,20240626,11030,16.86,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N diff --git a/200230/price/prices-20250301.csv b/200230/price/prices-20250301.csv index b3fba9af59ee..abfe85e80225 100644 --- a/200230/price/prices-20250301.csv +++ b/200230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,-95,5,-2.45,57985585,15269,175.02,3845,3860,3770,5030,2715,3875,3797.60,0.00,0,-3427,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,455,3.15,0.42,12,0.13,1199.00,9005.00,9300,20240605,-59.35,3770,20250307,0.27,5880,-35.71,20250102,3770,0.27,20250307,6480,-41.67,20241230,520,626.92,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,-90,5,-2.32,52294100,13762,157.75,3845,3860,3780,5030,2715,3875,3799.89,0.00,0,-2775,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,455,3.16,0.42,12,0.11,1199.00,9005.00,9300,20240605,-59.30,3780,20250307,0.13,5880,-35.63,20250102,3780,0.13,20250307,6480,-41.59,20241230,520,627.88,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,-85,5,-2.19,36649095,9629,110.37,3845,3860,3790,5030,2715,3875,3806.12,0.00,0,-2376,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,456,3.16,0.42,12,0.08,1199.00,9005.00,9300,20240605,-59.25,3790,20250307,0.00,5880,-35.54,20250102,3790,0.00,20250307,6480,-41.51,20241230,520,628.85,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,-70,5,-1.81,21455425,5626,64.49,3845,3860,3800,5030,2715,3875,3813.62,0.00,0,-1438,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,458,3.17,0.42,12,0.05,1199.00,9005.00,9300,20240605,-59.09,3795,20250304,0.26,5880,-35.29,20250102,3795,0.26,20250304,6480,-41.28,20241230,520,631.73,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,-70,5,-1.81,13262430,3471,39.79,3845,3860,3805,5030,2715,3875,3820.92,0.00,0,-1418,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,458,3.17,0.42,12,0.03,1199.00,9005.00,9300,20240605,-59.09,3795,20250304,0.26,5880,-35.29,20250102,3795,0.26,20250304,6480,-41.28,20241230,520,631.73,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-50,5,-1.29,5207235,1359,15.58,3845,3860,3815,5030,2715,3875,3831.67,0.00,0,-24,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,460,3.19,0.42,12,0.01,1199.00,9005.00,9300,20240605,-58.87,3795,20250304,0.79,5880,-34.95,20250102,3795,0.79,20250304,6480,-40.97,20241230,520,635.58,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-50,5,-1.29,3827980,998,11.44,3845,3860,3815,5030,2715,3875,3835.65,0.00,0,-8,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,460,3.19,0.42,12,0.01,1199.00,9005.00,9300,20240605,-58.87,3795,20250304,0.79,5880,-34.95,20250102,3795,0.79,20250304,6480,-40.97,20241230,520,635.58,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250307,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-15,5,-0.39,19240,5,0.06,3845,3860,3845,5030,2715,3875,3848.00,0.00,0,-1,4051,3962,3896,3807,3741,3930,3775,120,1155,1000,2550,5,1,12025023,464,3.22,0.43,12,0.00,1199.00,9005.00,9300,20240605,-58.49,3795,20250304,1.71,5880,-34.35,20250102,3795,1.71,20250304,6480,-40.43,20241230,520,642.31,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250306,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-70,5,-1.77,34158180,8716,34.55,3925,3985,3830,5120,2765,3945,3919.02,0.00,0,-1461,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,466,3.23,0.43,12,0.07,1199.00,9005.00,9300,20240605,-58.33,3795,20250304,2.11,5880,-34.10,20250102,3795,2.11,20250304,6480,-40.20,20241230,520,645.19,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250306,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-65,5,-1.65,32255620,8225,32.61,3925,3985,3830,5120,2765,3945,3921.66,0.00,0,-1323,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,467,3.24,0.43,12,0.07,1199.00,9005.00,9300,20240605,-58.28,3795,20250304,2.24,5880,-34.01,20250102,3795,2.24,20250304,6480,-40.12,20241230,520,646.15,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250306,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-25,5,-0.63,29828700,7600,30.13,3925,3985,3830,5120,2765,3945,3924.83,0.00,0,-1365,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,471,3.27,0.44,12,0.06,1199.00,9005.00,9300,20240605,-57.85,3795,20250304,3.29,5880,-33.33,20250102,3795,3.29,20250304,6480,-39.51,20241230,520,653.85,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250301.csv b/200350/price/prices-20250301.csv index 07cfdc0a9273..8855a9cb6d5e 100644 --- a/200350/price/prices-20250301.csv +++ b/200350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13080,-430,5,-3.18,1994702670,149153,139.02,13420,13690,13080,17560,9460,13510,13376.32,2.39,0,-18592,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1307,-12.09,2.25,12,1.49,-1082.00,5822.00,28150,20241223,-53.53,9710,20240805,34.71,15570,-15.99,20250102,11100,17.84,20250203,28150,-53.53,20241223,9710,34.71,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,150908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13120,-390,5,-2.89,1828242330,136441,127.17,13420,13690,13110,17560,9460,13510,13399.51,2.39,0,-16555,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1311,-12.13,2.25,12,1.36,-1082.00,5822.00,28150,20241223,-53.39,9710,20240805,35.12,15570,-15.74,20250102,11100,18.20,20250203,28150,-53.39,20241223,9710,35.12,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,140905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13350,-160,5,-1.18,1143145635,84673,78.92,13420,13690,13310,17560,9460,13510,13500.71,2.39,0,-7040,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1334,-12.34,2.29,12,0.85,-1082.00,5822.00,28150,20241223,-52.58,9710,20240805,37.49,15570,-14.26,20250102,11100,20.27,20250203,28150,-52.58,20241223,9710,37.49,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,130907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13520,10,2,0.07,862133975,63740,59.41,13420,13690,13310,17560,9460,13510,13525.79,2.39,0,-3500,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1351,-12.50,2.32,12,0.64,-1082.00,5822.00,28150,20241223,-51.97,9710,20240805,39.24,15570,-13.17,20250102,11100,21.80,20250203,28150,-51.97,20241223,9710,39.24,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,120906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13480,-30,5,-0.22,800151365,59145,55.13,13420,13690,13310,17560,9460,13510,13528.64,2.39,0,-5040,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1347,-12.46,2.32,12,0.59,-1082.00,5822.00,28150,20241223,-52.11,9710,20240805,38.83,15570,-13.42,20250102,11100,21.44,20250203,28150,-52.11,20241223,9710,38.83,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,110905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13570,60,2,0.44,618626995,45682,42.58,13420,13690,13310,17560,9460,13510,13542.03,2.39,0,-1593,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1356,-12.54,2.33,12,0.46,-1082.00,5822.00,28150,20241223,-51.79,9710,20240805,39.75,15570,-12.85,20250102,11100,22.25,20250203,28150,-51.79,20241223,9710,39.75,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,100902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13590,80,2,0.59,402349170,29760,27.74,13420,13690,13310,17560,9460,13510,13519.80,2.39,0,1288,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1358,-12.56,2.33,12,0.30,-1082.00,5822.00,28150,20241223,-51.72,9710,20240805,39.96,15570,-12.72,20250102,11100,22.43,20250203,28150,-51.72,20241223,9710,39.96,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N +20250307,090909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13330,-180,5,-1.33,76740270,5751,5.36,13420,13420,13310,17560,9460,13510,13343.81,2.39,0,948,13803,13656,13473,13326,13143,13565,13235,50,4050,500,8370,10,1,9996025,1332,-12.32,2.29,12,0.06,-1082.00,5822.00,28150,20241223,-52.65,9710,20240805,37.28,15570,-14.39,20250102,11100,20.09,20250203,28150,-52.65,20241223,9710,37.28,20240805,2.36,N,200350,500,49 억,,238573,N,N,40,N,00,N 20250306,160900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13510,-20,5,-0.15,1417369175,105708,145.26,13540,13620,13290,17580,9480,13530,13408.32,2.31,0,7887,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1350,-12.49,2.32,12,1.06,-1082.00,5822.00,28150,20241223,-52.01,9710,20240805,39.13,15570,-13.23,20250102,11100,21.71,20250203,28150,-52.01,20241223,9710,39.13,20240805,2.33,N,200350,500,49 억,,231302,N,N,40,N,00,N 20250306,150859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13480,-50,5,-0.37,1314641005,98087,134.79,13540,13620,13290,17580,9480,13530,13402.81,2.31,0,3585,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1347,-12.46,2.32,12,0.98,-1082.00,5822.00,28150,20241223,-52.11,9710,20240805,38.83,15570,-13.42,20250102,11100,21.44,20250203,28150,-52.11,20241223,9710,38.83,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N 20250306,140859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13450,-80,5,-0.59,1198782275,89468,122.95,13540,13620,13290,17580,9480,13530,13399.01,2.31,0,-694,13836,13682,13546,13392,13256,13760,13470,50,4050,500,8380,10,1,9996025,1344,-12.43,2.31,12,0.90,-1082.00,5822.00,28150,20241223,-52.22,9710,20240805,38.52,15570,-13.62,20250102,11100,21.17,20250203,28150,-52.22,20241223,9710,38.52,20240805,2.33,N,200350,500,49 억,,231302,N,N,0,N,00,N diff --git a/200470/price/prices-20250301.csv b/200470/price/prices-20250301.csv index d523889e85b6..77e5b3b40b4e 100644 --- a/200470/price/prices-20250301.csv +++ b/200470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-25,5,-1.01,280023350,114270,69.34,2450,2490,2395,3210,1730,2470,2450.56,0.21,0,19457,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1036,-6.22,0.97,12,0.27,-393.00,2510.00,7250,20240604,-66.28,1710,20241210,42.98,3470,-29.54,20250109,2075,17.83,20250102,7250,-66.28,20240604,1710,42.98,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-25,5,-1.01,270383065,110318,66.94,2450,2490,2395,3210,1730,2470,2450.94,0.21,0,20566,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1036,-6.22,0.97,12,0.26,-393.00,2510.00,7250,20240604,-66.28,1710,20241210,42.98,3470,-29.54,20250109,2075,17.83,20250102,7250,-66.28,20240604,1710,42.98,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-15,5,-0.61,249645900,101834,61.79,2450,2490,2395,3210,1730,2470,2451.50,0.21,0,22249,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1040,-6.25,0.98,12,0.24,-393.00,2510.00,7250,20240604,-66.14,1710,20241210,43.57,3470,-29.25,20250109,2075,18.31,20250102,7250,-66.14,20240604,1710,43.57,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-5,5,-0.20,211458210,86316,52.37,2450,2490,2395,3210,1730,2470,2449.81,0.21,0,16540,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1044,-6.27,0.98,12,0.20,-393.00,2510.00,7250,20240604,-66.00,1710,20241210,44.15,3470,-28.96,20250109,2075,18.80,20250102,7250,-66.00,20240604,1710,44.15,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-20,5,-0.81,153881550,62842,38.13,2450,2490,2395,3210,1730,2470,2448.70,0.21,0,9952,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1038,-6.23,0.98,12,0.15,-393.00,2510.00,7250,20240604,-66.21,1710,20241210,43.27,3470,-29.39,20250109,2075,18.07,20250102,7250,-66.21,20240604,1710,43.27,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,5,2,0.20,117721335,48073,29.17,2450,2490,2395,3210,1730,2470,2448.80,0.21,0,7451,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1048,-6.30,0.99,12,0.11,-393.00,2510.00,7250,20240604,-65.86,1710,20241210,44.74,3470,-28.67,20250109,2075,19.28,20250102,7250,-65.86,20240604,1710,44.74,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,0,3,0.00,82466705,33826,20.52,2450,2485,2395,3210,1730,2470,2437.96,0.21,0,14121,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1046,-6.28,0.98,12,0.08,-393.00,2510.00,7250,20240604,-65.93,1710,20241210,44.44,3470,-28.82,20250109,2075,19.04,20250102,7250,-65.93,20240604,1710,44.44,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N +20250307,090909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-5,5,-0.20,55168200,22751,13.80,2450,2465,2395,3210,1730,2470,2424.85,0.21,0,11141,2663,2566,2518,2421,2373,2542,2397,212,740,500,1530,5,1,42362093,1044,-6.27,0.98,12,0.05,-393.00,2510.00,7250,20240604,-66.00,1710,20241210,44.15,3470,-28.96,20250109,2075,18.80,20250102,7250,-66.00,20240604,1710,44.15,20241210,2.06,N,200470,500,211 억,,89149,N,N,0,N,00,N 20250306,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-110,5,-4.26,409412933,162758,198.08,2605,2615,2470,3350,1810,2580,2515.47,0.25,0,-15782,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1046,-6.28,0.98,12,0.38,-393.00,2510.00,7250,20240604,-65.93,1710,20241210,44.44,3470,-28.82,20250109,2075,19.04,20250102,7250,-65.93,20240604,1710,44.44,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N 20250306,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-95,5,-3.68,381310338,151407,184.26,2605,2615,2475,3350,1810,2580,2518.41,0.25,0,-18023,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1053,-6.32,0.99,12,0.36,-393.00,2510.00,7250,20240604,-65.72,1710,20241210,45.32,3470,-28.39,20250109,2075,19.76,20250102,7250,-65.72,20240604,1710,45.32,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N 20250306,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-80,5,-3.10,316421198,125338,152.54,2605,2615,2490,3350,1810,2580,2524.51,0.25,0,-18488,2680,2630,2585,2535,2490,2655,2560,212,770,500,1590,5,1,42362093,1059,-6.36,1.00,12,0.30,-393.00,2510.00,7250,20240604,-65.52,1710,20241210,46.20,3470,-27.95,20250109,2075,20.48,20250102,7250,-65.52,20240604,1710,46.20,20241210,2.07,N,200470,500,211 억,,104931,N,N,0,N,00,N diff --git a/200580/price/prices-20250301.csv b/200580/price/prices-20250301.csv index 7c1981155b41..47246405d997 100644 --- a/200580/price/prices-20250301.csv +++ b/200580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160904,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-280,5,-3.55,14791660,1946,189.12,7990,7990,7500,9060,6700,7880,7601.06,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,283,11.75,0.90,12,0.05,647.00,8433.00,13000,20240223,-41.54,7010,20241202,8.42,8790,-13.54,20250221,7310,3.97,20250227,12420,-38.81,20240308,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,150908,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-330,5,-4.19,14784060,1945,189.02,7990,7990,7500,9060,6700,7880,7601.06,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,281,11.67,0.90,12,0.05,647.00,8433.00,13000,20240223,-41.92,7010,20241202,7.70,8790,-14.11,20250221,7310,3.28,20250227,12420,-39.21,20240308,7010,7.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,140905,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-330,5,-4.19,14784060,1945,189.02,7990,7990,7500,9060,6700,7880,7601.06,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,281,11.67,0.90,12,0.05,647.00,8433.00,13000,20240223,-41.92,7010,20241202,7.70,8790,-14.11,20250221,7310,3.28,20250227,12420,-39.21,20240308,7010,7.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,130907,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-330,5,-4.19,14784060,1945,189.02,7990,7990,7500,9060,6700,7880,7601.06,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,281,11.67,0.90,12,0.05,647.00,8433.00,13000,20240223,-41.92,7010,20241202,7.70,8790,-14.11,20250221,7310,3.28,20250227,12420,-39.21,20240308,7010,7.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,120907,57,100.00,KONEX,,,N,N,N,N, ,N,7560,-320,5,-4.06,9874930,1295,125.85,7990,7990,7500,9060,6700,7880,7625.43,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,282,11.68,0.90,12,0.03,647.00,8433.00,13000,20240223,-41.85,7010,20241202,7.85,8790,-13.99,20250221,7310,3.42,20250227,12420,-39.13,20240308,7010,7.85,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,110906,57,100.00,KONEX,,,N,N,N,N, ,N,7750,-130,5,-1.65,9323050,1222,118.76,7990,7990,7500,9060,6700,7880,7629.34,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,289,11.98,0.92,12,0.03,647.00,8433.00,13000,20240223,-40.38,7010,20241202,10.56,8790,-11.83,20250221,7310,6.02,20250227,12420,-37.60,20240308,7010,10.56,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,100903,57,100.00,KONEX,,,N,N,N,N, ,N,7550,-330,5,-4.19,3141600,415,40.33,7990,7990,7500,9060,6700,7880,7570.12,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,281,11.67,0.90,12,0.01,647.00,8433.00,13000,20240223,-41.92,7010,20241202,7.70,8790,-14.11,20250221,7310,3.28,20250227,12420,-39.21,20240308,7010,7.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N +20250307,090909,57,100.00,KONEX,,,N,N,N,N, ,N,7880,0,3,0.00,0,0,0.00,0,0,0,9060,6700,7880,0.00,1.68,0,0,8066,7972,7786,7692,7506,8020,7740,19,1180,500,5350,10,1,3726079,294,12.18,0.93,12,0.00,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N 20250306,160901,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N 20250306,150900,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N 20250306,140859,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N diff --git a/200670/price/prices-20250301.csv b/200670/price/prices-20250301.csv index 3ee1b331638b..c7c9c57dcdd6 100644 --- a/200670/price/prices-20250301.csv +++ b/200670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37500,-850,5,-2.22,3111806800,82086,119.81,38000,38650,37250,49850,26850,38350,37909.76,5.56,0,-3560,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4211,16.97,1.87,12,0.73,2210.00,20064.00,46450,20241224,-19.27,25400,20241115,47.64,45050,-16.76,20250102,32850,14.16,20250203,46450,-19.27,20241224,25400,47.64,20241115,2.53,N,200670,500,56 억,,624881,N,N,10,N,00,N +20250307,150909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37550,-800,5,-2.09,2648234450,69708,101.74,38000,38650,37550,49850,26850,38350,37990.39,5.56,0,-4753,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4217,16.99,1.87,12,0.62,2210.00,20064.00,46450,20241224,-19.16,25400,20241115,47.83,45050,-16.65,20250102,32850,14.31,20250203,46450,-19.16,20241224,25400,47.83,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,140906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37700,-650,5,-1.69,1992319450,52382,76.45,38000,38650,37550,49850,26850,38350,38034.43,5.56,0,-8616,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4234,17.06,1.88,12,0.47,2210.00,20064.00,46450,20241224,-18.84,25400,20241115,48.43,45050,-16.32,20250102,32850,14.76,20250203,46450,-18.84,20241224,25400,48.43,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,130908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38000,-350,5,-0.91,1521892150,39920,58.26,38000,38650,37700,49850,26850,38350,38123.55,5.56,0,-7092,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4267,17.19,1.89,12,0.36,2210.00,20064.00,46450,20241224,-18.19,25400,20241115,49.61,45050,-15.65,20250102,32850,15.68,20250203,46450,-18.19,20241224,25400,49.61,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,120907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37950,-400,5,-1.04,1284422000,33654,49.12,38000,38650,37700,49850,26850,38350,38165.51,5.56,0,-7769,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4262,17.17,1.89,12,0.30,2210.00,20064.00,46450,20241224,-18.30,25400,20241115,49.41,45050,-15.76,20250102,32850,15.53,20250203,46450,-18.30,20241224,25400,49.41,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,110906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38500,150,2,0.39,987288300,25892,37.79,38000,38650,37700,49850,26850,38350,38131.02,5.56,0,-4543,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4324,17.42,1.92,12,0.23,2210.00,20064.00,46450,20241224,-17.12,25400,20241115,51.57,45050,-14.54,20250102,32850,17.20,20250203,46450,-17.12,20241224,25400,51.57,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,100903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38500,150,2,0.39,746547800,19615,28.63,38000,38650,37700,49850,26850,38350,38060.05,5.56,0,-3268,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4324,17.42,1.92,12,0.17,2210.00,20064.00,46450,20241224,-17.12,25400,20241115,51.57,45050,-14.54,20250102,32850,17.20,20250203,46450,-17.12,20241224,25400,51.57,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N +20250307,090909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37750,-600,5,-1.56,121376900,3209,4.68,38000,38000,37750,49850,26850,38350,37823.90,5.56,0,-783,39983,39166,38683,37866,37383,38925,37625,56,11500,500,28370,50,1,11229930,4239,17.08,1.88,12,0.03,2210.00,20064.00,46450,20241224,-18.73,25400,20241115,48.62,45050,-16.20,20250102,32850,14.92,20250203,46450,-18.73,20241224,25400,48.62,20241115,2.53,N,200670,500,56 억,,624881,N,N,12,N,00,N 20250306,160901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,0,3,0.00,2633788625,68001,46.69,38500,39500,38200,49850,26850,38350,38731.95,5.56,0,2766,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4307,17.35,1.91,12,0.61,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.44,N,200670,500,56 억,,623845,N,N,12,N,00,N 20250306,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38300,-50,5,-0.13,2488221475,64197,44.08,38500,39500,38250,49850,26850,38350,38759.52,5.56,0,1129,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4301,17.33,1.91,12,0.57,2210.00,20064.00,46450,20241224,-17.55,25400,20241115,50.79,45050,-14.98,20250102,32850,16.59,20250203,46450,-17.55,20241224,25400,50.79,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N 20250306,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38550,200,2,0.52,2027331600,52175,35.83,38500,39500,38300,49850,26850,38350,38856.93,5.56,0,-1069,41983,40166,39133,37316,36283,39650,36800,56,11500,500,28370,50,1,11229930,4329,17.44,1.92,12,0.46,2210.00,20064.00,46450,20241224,-17.01,25400,20241115,51.77,45050,-14.43,20250102,32850,17.35,20250203,46450,-17.01,20241224,25400,51.77,20241115,2.44,N,200670,500,56 억,,623845,N,N,196,N,00,N diff --git a/200710/price/prices-20250301.csv b/200710/price/prices-20250301.csv index 9899e3bd30a0..d441b7714f47 100644 --- a/200710/price/prices-20250301.csv +++ b/200710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17620,-180,5,-1.01,1796276860,101486,80.01,17460,18180,17390,23100,12460,17800,17699.95,0.51,0,14010,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2368,-14.76,1.54,12,0.76,-1194.00,11425.00,52200,20240308,-66.25,12060,20241209,46.10,23000,-23.39,20250214,15720,12.09,20250102,52200,-66.25,20240308,12060,46.10,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,150909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17630,-170,5,-0.96,1611273555,90988,71.73,17460,18180,17390,23100,12460,17800,17708.44,0.51,0,14957,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2370,-14.77,1.54,12,0.68,-1194.00,11425.00,52200,20240308,-66.23,12060,20241209,46.19,23000,-23.35,20250214,15720,12.15,20250102,52200,-66.23,20240308,12060,46.19,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,140906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17610,-190,5,-1.07,1449850685,81830,64.51,17460,18180,17390,23100,12460,17800,17717.64,0.51,0,17605,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2367,-14.75,1.54,12,0.61,-1194.00,11425.00,52200,20240308,-66.26,12060,20241209,46.02,23000,-23.43,20250214,15720,12.02,20250102,52200,-66.26,20240308,12060,46.02,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,130908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17800,0,3,0.00,1048030295,59417,46.84,17460,18030,17390,23100,12460,17800,17638.01,0.51,0,18985,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2392,-14.91,1.56,12,0.44,-1194.00,11425.00,52200,20240308,-65.90,12060,20241209,47.60,23000,-22.61,20250214,15720,13.23,20250102,52200,-65.90,20240308,12060,47.60,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,120908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,-100,5,-0.56,515729490,28979,22.85,17460,18030,17460,23100,12460,17800,17796.64,0.51,0,256,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2379,-14.82,1.55,12,0.22,-1194.00,11425.00,52200,20240308,-66.09,12060,20241209,46.77,23000,-23.04,20250214,15720,12.60,20250102,52200,-66.09,20240308,12060,46.77,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,110906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17800,0,3,0.00,445717540,25041,19.74,17460,18030,17460,23100,12460,17800,17799.51,0.51,0,649,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2392,-14.91,1.56,12,0.19,-1194.00,11425.00,52200,20240308,-65.90,12060,20241209,47.60,23000,-22.61,20250214,15720,13.23,20250102,52200,-65.90,20240308,12060,47.60,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,100903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17920,120,2,0.67,369902570,20793,16.39,17460,18030,17460,23100,12460,17800,17789.66,0.51,0,1638,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2409,-15.01,1.57,12,0.15,-1194.00,11425.00,52200,20240308,-65.67,12060,20241209,48.59,23000,-22.09,20250214,15720,13.99,20250102,52200,-65.67,20240308,12060,48.59,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N +20250307,090910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,-60,5,-0.34,77525120,4424,3.49,17460,17780,17460,23100,12460,17800,17510.68,0.51,0,1329,19240,18520,18120,17400,17000,18320,17200,70,5300,500,12460,10,1,13440822,2384,-14.86,1.55,12,0.03,-1194.00,11425.00,52200,20240308,-66.02,12060,20241209,47.10,23000,-22.87,20250214,15720,12.85,20250102,52200,-66.02,20240308,12060,47.10,20241209,6.09,N,200710,500,70 억,,68759,N,N,0,N,00,N 20250306,160901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17800,-700,5,-3.78,2269099455,125394,189.21,18500,18840,17720,24050,12950,18500,18096.33,0.65,0,-18218,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2392,-14.91,1.56,12,0.93,-1194.00,11425.00,52200,20240308,-65.90,12060,20241209,47.60,23000,-22.61,20250214,15720,13.23,20250102,52200,-65.90,20240308,12060,47.60,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N 20250306,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17760,-740,5,-4.00,2168105765,119708,180.63,18500,18840,17760,24050,12950,18500,18111.62,0.65,0,-17426,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2387,-14.87,1.55,12,0.89,-1194.00,11425.00,52200,20240308,-65.98,12060,20241209,47.26,23000,-22.78,20250214,15720,12.98,20250102,52200,-65.98,20240308,12060,47.26,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N 20250306,140900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17860,-640,5,-3.46,1911398410,105282,158.86,18500,18840,17760,24050,12950,18500,18155.04,0.65,0,-16498,19080,18790,18570,18280,18060,18935,18425,70,5550,500,12950,10,1,13440822,2401,-14.96,1.56,12,0.78,-1194.00,11425.00,52200,20240308,-65.79,12060,20241209,48.09,23000,-22.35,20250214,15720,13.61,20250102,52200,-65.79,20240308,12060,48.09,20241209,6.08,N,200710,500,70 억,,86977,N,N,7,N,00,N diff --git a/200780/price/prices-20250301.csv b/200780/price/prices-20250301.csv index 35c878944e0e..de7b067df6d1 100644 --- a/200780/price/prices-20250301.csv +++ b/200780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,0,3,0.00,7375330,1636,27.23,4520,4545,4475,5870,3165,4520,4508.15,0.16,0,10,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,402,15.27,0.48,12,0.02,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4455,1.46,20250306,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,5,2,0.11,6900720,1531,25.48,4520,4545,4475,5870,3165,4520,4507.33,0.16,0,12,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,402,15.29,0.48,12,0.02,296.00,9359.00,6816,20240312,-33.61,3554,20241209,27.32,5620,-19.48,20250120,4455,1.57,20250306,7460,-39.34,20240312,3890,16.32,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,-15,5,-0.33,4351935,963,16.03,4520,4545,4485,5870,3165,4520,4519.14,0.16,0,1,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,401,15.22,0.48,12,0.01,296.00,9359.00,6816,20240312,-33.91,3554,20241209,26.76,5620,-19.84,20250120,4455,1.12,20250306,7460,-39.61,20240312,3890,15.81,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,5,2,0.11,3090460,683,11.37,4520,4545,4485,5870,3165,4520,4524.83,0.16,0,-12,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,402,15.29,0.48,12,0.01,296.00,9359.00,6816,20240312,-33.61,3554,20241209,27.32,5620,-19.48,20250120,4455,1.57,20250306,7460,-39.34,20240312,3890,16.32,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,5,2,0.11,2782580,615,10.24,4520,4545,4485,5870,3165,4520,4524.52,0.16,0,-9,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,402,15.29,0.48,12,0.01,296.00,9359.00,6816,20240312,-33.61,3554,20241209,27.32,5620,-19.48,20250120,4455,1.57,20250306,7460,-39.34,20240312,3890,16.32,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,15,2,0.33,1957775,433,7.21,4520,4545,4485,5870,3165,4520,4521.42,0.16,0,6,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,403,15.32,0.48,12,0.00,296.00,9359.00,6816,20240312,-33.47,3554,20241209,27.60,5620,-19.31,20250120,4455,1.80,20250306,7460,-39.21,20240312,3890,16.58,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,15,2,0.33,1310965,290,4.83,4520,4545,4520,5870,3165,4520,4520.57,0.16,0,0,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,403,15.32,0.48,12,0.00,296.00,9359.00,6816,20240312,-33.47,3554,20241209,27.60,5620,-19.31,20250120,4455,1.80,20250306,7460,-39.21,20240312,3890,16.58,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N +20250307,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,25,2,0.55,1274685,282,4.69,4520,4545,4520,5870,3165,4520,4520.16,0.16,0,0,4596,4557,4506,4467,4416,4532,4442,18,1350,200,3250,5,1,8892384,404,15.35,0.49,12,0.00,296.00,9359.00,6816,20240312,-33.32,3554,20241209,27.88,5620,-19.13,20250120,4455,2.02,20250306,7460,-39.08,20240312,3890,16.84,20241209,0.00,N,200780,200,17 억,,14565,N,N,0,N,00,N 20250306,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,0,3,0.00,26885436,5999,102.27,4545,4545,4455,5870,3165,4520,4481.65,0.12,0,-78,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,402,15.27,0.48,12,0.07,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4455,1.46,20250306,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N 20250306,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,0,3,0.00,26835716,5988,102.08,4545,4545,4455,5870,3165,4520,4481.58,0.12,0,-78,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,402,15.27,0.48,12,0.07,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4455,1.46,20250306,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N 20250306,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-55,5,-1.22,8270996,1847,31.49,4545,4545,4465,5870,3165,4520,4478.07,0.12,0,99,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,397,15.08,0.48,12,0.02,296.00,9359.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4465,0.00,20250306,7460,-40.15,20240312,3890,14.78,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N diff --git a/200880/price/prices-20250301.csv b/200880/price/prices-20250301.csv index 415ad73491c0..fa3a50ea71ac 100644 --- a/200880/price/prices-20250301.csv +++ b/200880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12860,-20,5,-0.16,1174969740,91592,47.70,12750,13000,12660,16740,9020,12880,12828.30,7.55,0,1783,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3476,2.20,0.39,12,0.34,5837.00,32624.00,23200,20240627,-44.57,10290,20241209,24.98,14000,-8.14,20250114,11670,10.20,20250103,23200,-44.57,20240627,10290,24.98,20241209,2.80,N,200880,500,135 억,,2041913,N,N,98,N,00,N +20250307,150909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12900,20,2,0.16,1076234420,83923,43.71,12750,13000,12660,16740,9020,12880,12824.07,7.55,0,3398,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3487,2.21,0.40,12,0.31,5837.00,32624.00,23200,20240627,-44.40,10290,20241209,25.36,14000,-7.86,20250114,11670,10.54,20250103,23200,-44.40,20240627,10290,25.36,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,140906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12930,50,2,0.39,835122840,65257,33.99,12750,12990,12660,16740,9020,12880,12797.44,7.55,0,3717,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3495,2.22,0.40,12,0.24,5837.00,32624.00,23200,20240627,-44.27,10290,20241209,25.66,14000,-7.64,20250114,11670,10.80,20250103,23200,-44.27,20240627,10290,25.66,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,130908,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,0,3,0.00,694500365,54372,28.32,12750,12900,12660,16740,9020,12880,12773.13,7.55,0,5094,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3481,2.21,0.39,12,0.20,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,120908,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12800,-80,5,-0.62,532143715,41703,21.72,12750,12900,12660,16740,9020,12880,12760.32,7.55,0,557,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3460,2.19,0.39,12,0.15,5837.00,32624.00,23200,20240627,-44.83,10290,20241209,24.39,14000,-8.57,20250114,11670,9.68,20250103,23200,-44.83,20240627,10290,24.39,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,110907,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12760,-120,5,-0.93,497341305,38979,20.30,12750,12900,12660,16740,9020,12880,12759.21,7.55,0,1550,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3449,2.19,0.39,12,0.14,5837.00,32624.00,23200,20240627,-45.00,10290,20241209,24.00,14000,-8.86,20250114,11670,9.34,20250103,23200,-45.00,20240627,10290,24.00,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,100904,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12800,-80,5,-0.62,297659230,23358,12.17,12750,12900,12660,16740,9020,12880,12743.35,7.55,0,10324,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3460,2.19,0.39,12,0.09,5837.00,32624.00,23200,20240627,-44.83,10290,20241209,24.39,14000,-8.57,20250114,11670,9.68,20250103,23200,-44.83,20240627,10290,24.39,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N +20250307,090910,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12780,-100,5,-0.78,100563990,7915,4.12,12750,12830,12660,16740,9020,12880,12705.49,7.55,0,4766,13426,13152,12996,12722,12566,13075,12645,135,3860,500,9530,10,1,27028437,3454,2.19,0.39,12,0.03,5837.00,32624.00,23200,20240627,-44.91,10290,20241209,24.20,14000,-8.71,20250114,11670,9.51,20250103,23200,-44.91,20240627,10290,24.20,20241209,2.80,N,200880,500,135 억,,2041913,N,N,132,N,00,N 20250306,160902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,90,2,0.70,2502964495,191017,196.33,13150,13270,12840,16620,8960,12790,13104.11,7.58,0,-2871,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3481,2.21,0.39,12,0.71,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.76,N,200880,500,135 억,,2047660,N,N,132,N,00,N 20250306,150901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,90,2,0.70,2460362675,187711,192.93,13150,13270,12840,16620,8960,12790,13107.18,7.58,0,-3653,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3481,2.21,0.39,12,0.69,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N 20250306,140900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12930,140,2,1.09,2303668715,175565,180.44,13150,13270,12900,16620,8960,12790,13121.46,7.58,0,341,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3495,2.22,0.40,12,0.65,5837.00,32624.00,23200,20240627,-44.27,10290,20241209,25.66,14000,-7.64,20250114,11670,10.80,20250103,23200,-44.27,20240627,10290,25.66,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N diff --git a/201490/price/prices-20250301.csv b/201490/price/prices-20250301.csv index 32b238d550d2..e21ebe26f35a 100644 --- a/201490/price/prices-20250301.csv +++ b/201490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,6,2,0.35,37438088,21560,44.09,1739,1746,1726,2260,1218,1739,1736.46,0.17,0,-45,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,530,7.01,0.42,12,0.07,249.00,4191.00,3065,20240223,-43.07,1610,20241209,8.39,1888,-7.57,20250117,1688,3.38,20250218,2975,-41.34,20240422,1610,8.39,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-7,5,-0.40,29422308,16958,34.68,1739,1746,1726,2260,1218,1739,1735.01,0.17,0,419,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,526,6.96,0.41,12,0.06,249.00,4191.00,3065,20240223,-43.49,1610,20241209,7.58,1888,-8.26,20250117,1688,2.61,20250218,2975,-41.78,20240422,1610,7.58,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,7,2,0.40,24181524,13926,28.48,1739,1746,1726,2260,1218,1739,1736.43,0.17,0,574,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,531,7.01,0.42,12,0.05,249.00,4191.00,3065,20240223,-43.03,1610,20241209,8.45,1888,-7.52,20250117,1688,3.44,20250218,2975,-41.31,20240422,1610,8.45,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,-2,5,-0.12,14858028,8562,17.51,1739,1746,1726,2260,1218,1739,1735.35,0.17,0,572,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,528,6.98,0.41,12,0.03,249.00,4191.00,3065,20240223,-43.33,1610,20241209,7.89,1888,-8.00,20250117,1688,2.90,20250218,2975,-41.61,20240422,1610,7.89,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,120908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-6,5,-0.35,8658935,4982,10.19,1739,1746,1726,2260,1218,1739,1738.04,0.17,0,409,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,527,6.96,0.41,12,0.02,249.00,4191.00,3065,20240223,-43.46,1610,20241209,7.64,1888,-8.21,20250117,1688,2.67,20250218,2975,-41.75,20240422,1610,7.64,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-4,5,-0.23,5610496,3219,6.58,1739,1746,1735,2260,1218,1739,1742.93,0.17,0,197,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,527,6.97,0.41,12,0.01,249.00,4191.00,3065,20240223,-43.39,1610,20241209,7.76,1888,-8.10,20250117,1688,2.78,20250218,2975,-41.68,20240422,1610,7.76,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,100904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,3608880,2070,4.23,1739,1746,1735,2260,1218,1739,1743.42,0.17,0,-162,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,528,6.98,0.41,12,0.01,249.00,4191.00,3065,20240223,-43.30,1610,20241209,7.95,1888,-7.94,20250117,1688,2.96,20250218,2975,-41.58,20240422,1610,7.95,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N +20250307,090910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,7,2,0.40,931515,534,1.09,1739,1746,1735,2260,1218,1739,1744.41,0.17,0,-341,1762,1750,1734,1722,1706,1756,1728,156,521,500,1210,1,1,30390092,531,7.01,0.42,12,0.00,249.00,4191.00,3065,20240223,-43.03,1610,20241209,8.45,1888,-7.52,20250117,1688,3.44,20250218,2975,-41.31,20240422,1610,8.45,20241209,4.26,N,201490,500,156 억,,51105,N,N,0,N,00,N 20250306,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,5,2,0.29,84694766,48903,154.86,1734,1746,1718,2250,1214,1734,1731.89,0.15,0,-3255,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,528,6.98,0.41,12,0.16,249.00,4191.00,3130,20240222,-44.44,1610,20241209,8.01,1888,-7.89,20250117,1688,3.02,20250218,2975,-41.55,20240422,1610,8.01,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N 20250306,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,-6,5,-0.35,79958065,46177,146.23,1734,1746,1718,2250,1214,1734,1731.56,0.15,0,-2923,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,525,6.94,0.41,12,0.15,249.00,4191.00,3130,20240222,-44.79,1610,20241209,7.33,1888,-8.47,20250117,1688,2.37,20250218,2975,-41.92,20240422,1610,7.33,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N 20250306,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-1,5,-0.06,67760315,39143,123.96,1734,1746,1718,2250,1214,1734,1731.10,0.15,0,-2836,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,527,6.96,0.41,12,0.13,249.00,4191.00,3130,20240222,-44.63,1610,20241209,7.64,1888,-8.21,20250117,1688,2.67,20250218,2975,-41.75,20240422,1610,7.64,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N diff --git a/202960/price/prices-20250301.csv b/202960/price/prices-20250301.csv index 61639407524d..78320be373d6 100644 --- a/202960/price/prices-20250301.csv +++ b/202960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160906,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,150910,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,140907,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,130909,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,120909,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,110907,57,100.00,KONEX,,,N,N,N,N, ,N,891,16,2,1.83,8955,10,50.00,896,896,891,1006,744,875,895.50,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,751,18.64,20250228,2005,-55.56,20240401,703,26.74,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,100905,57,100.00,KONEX,,,N,N,N,N, ,N,896,21,2,2.40,8064,9,45.00,896,896,896,1006,744,875,896.00,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.31,637,20240304,40.66,1400,-36.00,20250102,751,19.31,20250228,2005,-55.31,20240401,703,27.45,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250307,090911,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,908,891,883,866,858,887,862,60,131,500,540,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,703,24.47,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250306,160902,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250306,150902,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250306,140901,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250301.csv b/203400/price/prices-20250301.csv index 25f8b0b248e1..36460288663b 100644 --- a/203400/price/prices-20250301.csv +++ b/203400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-60,5,-1.00,256038770,43574,174.88,6000,6020,5800,7800,4200,6000,5875.87,0.12,0,-1461,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1701,-3.95,13.11,12,0.15,-1505.00,453.00,13000,20240610,-54.31,5580,20240409,6.45,7550,-21.32,20250108,5800,2.41,20250307,13000,-54.31,20240610,5580,6.45,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-150,5,-2.50,220482190,37553,150.71,6000,6020,5800,7800,4200,6000,5871.23,0.12,0,-981,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1675,-3.89,12.91,12,0.13,-1505.00,453.00,13000,20240610,-55.00,5580,20240409,4.84,7550,-22.52,20250108,5800,0.86,20250307,13000,-55.00,20240610,5580,4.84,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,-120,5,-2.00,150673540,25578,102.65,6000,6020,5810,7800,4200,6000,5890.75,0.12,0,-583,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1684,-3.91,12.98,12,0.09,-1505.00,453.00,13000,20240610,-54.77,5580,20240409,5.38,7550,-22.12,20250108,5810,1.20,20250307,13000,-54.77,20240610,5580,5.38,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-100,5,-1.67,141151530,23951,96.12,6000,6020,5810,7800,4200,6000,5893.35,0.12,0,-365,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1690,-3.92,13.02,12,0.08,-1505.00,453.00,13000,20240610,-54.62,5580,20240409,5.73,7550,-21.85,20250108,5810,1.55,20250307,13000,-54.62,20240610,5580,5.73,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,120909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,-120,5,-2.00,126448570,21447,86.07,6000,6020,5810,7800,4200,6000,5895.86,0.12,0,352,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1684,-3.91,12.98,12,0.07,-1505.00,453.00,13000,20240610,-54.77,5580,20240409,5.38,7550,-22.12,20250108,5810,1.20,20250307,13000,-54.77,20240610,5580,5.38,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,110907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,-110,5,-1.83,83685380,14149,56.78,6000,6020,5860,7800,4200,6000,5914.58,0.12,0,1462,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1687,-3.91,13.00,12,0.05,-1505.00,453.00,13000,20240610,-54.69,5580,20240409,5.56,7550,-21.99,20250108,5860,0.51,20250307,13000,-54.69,20240610,5580,5.56,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,100905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-60,5,-1.00,28275770,4769,19.14,6000,6020,5890,7800,4200,6000,5929.08,0.12,0,990,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1701,-3.95,13.11,12,0.02,-1505.00,453.00,13000,20240610,-54.31,5580,20240409,6.45,7550,-21.32,20250108,5880,1.02,20250227,13000,-54.31,20240610,5580,6.45,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N +20250307,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-60,5,-1.00,5906750,987,3.96,6000,6020,5930,7800,4200,6000,5984.55,0.12,0,-488,6193,6096,6043,5946,5893,6070,5920,143,1800,500,4200,10,1,28637415,1701,-3.95,13.11,12,0.00,-1505.00,453.00,13000,20240610,-54.31,5580,20240409,6.45,7550,-21.32,20250108,5880,1.02,20250227,13000,-54.31,20240610,5580,6.45,20240409,0.03,N,203400,500,143 억,,34966,N,N,0,N,00,N 20250306,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-150,5,-2.44,150360975,24874,73.03,6140,6140,5990,7990,4310,6150,6044.91,0.09,0,-836,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1718,-3.99,13.25,12,0.09,-1505.00,453.00,13000,20240610,-53.85,5580,20240409,7.53,7550,-20.53,20250108,5880,2.04,20250227,13000,-53.85,20240610,5580,7.53,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N 20250306,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-120,5,-1.95,142869395,23626,69.37,6140,6140,5990,7990,4310,6150,6047.13,0.09,0,-333,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1727,-4.01,13.31,12,0.08,-1505.00,453.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5880,2.55,20250227,13000,-53.62,20240610,5580,8.06,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N 20250306,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-110,5,-1.79,127711210,21101,61.96,6140,6140,6000,7990,4310,6150,6052.38,0.09,0,-847,6396,6272,6126,6002,5856,6200,5930,143,1840,500,4300,10,1,28637415,1730,-4.01,13.33,12,0.07,-1505.00,453.00,13000,20240610,-53.54,5580,20240409,8.24,7550,-20.00,20250108,5880,2.72,20250227,13000,-53.54,20240610,5580,8.24,20240409,0.03,N,203400,500,143 억,,25913,N,N,0,N,00,N diff --git a/203450/price/prices-20250301.csv b/203450/price/prices-20250301.csv index 8e92c8b2e2f7..5ffe9ad8527d 100644 --- a/203450/price/prices-20250301.csv +++ b/203450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-45,5,-1.57,112791190,40308,71.30,2855,2865,2760,3735,2015,2875,2798.22,6.81,0,-1842,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,398,13.54,0.91,12,0.29,209.00,3117.00,3695,20240402,-23.41,2315,20240909,22.25,2985,-5.19,20250227,2555,10.76,20250203,3695,-23.41,20240402,2315,22.25,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-50,5,-1.74,103002575,36846,65.17,2855,2865,2760,3735,2015,2875,2795.49,6.81,0,-1166,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,398,13.52,0.91,12,0.26,209.00,3117.00,3695,20240402,-23.55,2315,20240909,22.03,2985,-5.36,20250227,2555,10.57,20250203,3695,-23.55,20240402,2315,22.03,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-40,5,-1.39,97115910,34757,61.48,2855,2865,2760,3735,2015,2875,2794.14,6.81,0,-1445,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,399,13.56,0.91,12,0.25,209.00,3117.00,3695,20240402,-23.27,2315,20240909,22.46,2985,-5.03,20250227,2555,10.96,20250203,3695,-23.27,20240402,2315,22.46,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-50,5,-1.74,94450445,33815,59.81,2855,2865,2760,3735,2015,2875,2793.15,6.81,0,-1390,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,398,13.52,0.91,12,0.24,209.00,3117.00,3695,20240402,-23.55,2315,20240909,22.03,2985,-5.36,20250227,2555,10.57,20250203,3695,-23.55,20240402,2315,22.03,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-80,5,-2.78,53083295,19094,33.77,2855,2865,2760,3735,2015,2875,2780.10,6.81,0,-224,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,394,13.37,0.90,12,0.14,209.00,3117.00,3695,20240402,-24.36,2315,20240909,20.73,2985,-6.37,20250227,2555,9.39,20250203,3695,-24.36,20240402,2315,20.73,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-80,5,-2.78,47341745,17031,30.12,2855,2865,2760,3735,2015,2875,2779.74,6.81,0,290,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,394,13.37,0.90,12,0.12,209.00,3117.00,3695,20240402,-24.36,2315,20240909,20.73,2985,-6.37,20250227,2555,9.39,20250203,3695,-24.36,20240402,2315,20.73,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-80,5,-2.78,29063530,10431,18.45,2855,2865,2760,3735,2015,2875,2786.26,6.81,0,-9,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,394,13.37,0.90,12,0.07,209.00,3117.00,3695,20240402,-24.36,2315,20240909,20.73,2985,-6.37,20250227,2555,9.39,20250203,3695,-24.36,20240402,2315,20.73,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N +20250307,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-30,5,-1.04,850510,298,0.53,2855,2865,2845,3735,2015,2875,2854.06,6.81,0,196,3071,2972,2851,2752,2631,2912,2692,73,860,500,2010,5,1,14079007,401,13.61,0.91,12,0.00,209.00,3117.00,3695,20240402,-23.00,2315,20240909,22.89,2985,-4.69,20250227,2555,11.35,20250203,3695,-23.00,20240402,2315,22.89,20240909,0.89,N,203450,500,73 억,,958566,N,N,0,N,00,N 20250306,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,159303940,56501,250.59,2910,2950,2730,3780,2040,2910,2819.49,6.80,0,2398,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,405,13.76,0.92,12,0.40,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2985,-3.69,20250227,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N 20250306,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-65,5,-2.23,146201620,51902,230.19,2910,2950,2730,3780,2040,2910,2816.88,6.80,0,3004,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,401,13.61,0.91,12,0.37,209.00,3117.00,3695,20240402,-23.00,2315,20240909,22.89,2985,-4.69,20250227,2555,11.35,20250203,3695,-23.00,20240402,2315,22.89,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N 20250306,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-85,5,-2.92,74961100,26784,118.79,2910,2950,2730,3780,2040,2910,2798.73,6.80,0,-426,3003,2956,2868,2821,2733,2912,2777,73,870,500,2030,5,1,14079007,398,13.52,0.91,12,0.19,209.00,3117.00,3695,20240402,-23.55,2315,20240909,22.03,2985,-5.36,20250227,2555,10.57,20250203,3695,-23.55,20240402,2315,22.03,20240909,0.90,N,203450,500,73 억,,957242,N,N,0,N,00,N diff --git a/203650/price/prices-20250301.csv b/203650/price/prices-20250301.csv index 20d30ae267d4..620b6353e5cc 100644 --- a/203650/price/prices-20250301.csv +++ b/203650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-25,5,-0.74,553275463,164246,81.37,3360,3410,3345,4400,2370,3385,3368.47,1.61,0,-10947,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1700,7.57,1.60,12,0.32,444.00,2104.00,4430,20250106,-24.15,2285,20240805,47.05,4430,-24.15,20250106,3235,3.86,20250114,4430,-24.15,20250106,2285,47.05,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-25,5,-0.74,527260078,156501,77.53,3360,3410,3345,4400,2370,3385,3368.93,1.61,0,-9095,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1700,7.57,1.60,12,0.31,444.00,2104.00,4430,20250106,-24.15,2285,20240805,47.05,4430,-24.15,20250106,3235,3.86,20250114,4430,-24.15,20250106,2285,47.05,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-15,5,-0.44,461209939,136852,67.80,3360,3410,3345,4400,2370,3385,3370.01,1.61,0,-6790,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1705,7.59,1.60,12,0.27,444.00,2104.00,4430,20250106,-23.93,2285,20240805,47.48,4430,-23.93,20250106,3235,4.17,20250114,4430,-23.93,20250106,2285,47.48,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-10,5,-0.30,396190709,117538,58.23,3360,3410,3345,4400,2370,3385,3370.60,1.61,0,-4389,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1708,7.60,1.60,12,0.23,444.00,2104.00,4430,20250106,-23.81,2285,20240805,47.70,4430,-23.81,20250106,3235,4.33,20250114,4430,-23.81,20250106,2285,47.70,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-15,5,-0.44,353033474,104684,51.86,3360,3410,3345,4400,2370,3385,3372.23,1.61,0,-4462,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1705,7.59,1.60,12,0.21,444.00,2104.00,4430,20250106,-23.93,2285,20240805,47.48,4430,-23.93,20250106,3235,4.17,20250114,4430,-23.93,20250106,2285,47.48,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-15,5,-0.44,276279949,81818,40.53,3360,3410,3345,4400,2370,3385,3376.64,1.61,0,-1734,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1705,7.59,1.60,12,0.16,444.00,2104.00,4430,20250106,-23.93,2285,20240805,47.48,4430,-23.93,20250106,3235,4.17,20250114,4430,-23.93,20250106,2285,47.48,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,100905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-10,5,-0.30,227156557,67260,33.32,3360,3410,3345,4400,2370,3385,3377.15,1.61,0,-1102,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1708,7.60,1.60,12,0.13,444.00,2104.00,4430,20250106,-23.81,2285,20240805,47.70,4430,-23.81,20250106,3235,4.33,20250114,4430,-23.81,20250106,2285,47.70,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N +20250307,090912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-30,5,-0.89,63227675,18857,9.34,3360,3365,3345,4400,2370,3385,3350.83,1.61,0,5867,3445,3415,3390,3360,3335,3402,3347,51,1015,100,2500,5,1,50605754,1698,7.56,1.59,12,0.04,444.00,2104.00,4430,20250106,-24.27,2285,20240805,46.83,4430,-24.27,20250106,3235,3.71,20250114,4430,-24.27,20250106,2285,46.83,20240805,2.62,N,203650,100,50 억,,816164,N,N,0,N,00,N 20250306,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,15,2,0.45,677210235,200041,80.86,3400,3420,3365,4380,2360,3370,3385.36,1.40,0,-33746,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1713,7.62,1.61,12,0.40,444.00,2104.00,4430,20250106,-23.59,2285,20240805,48.14,4430,-23.59,20250106,3235,4.64,20250114,4430,-23.59,20250106,2285,48.14,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N 20250306,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,20,2,0.59,643544080,190084,76.84,3400,3420,3365,4380,2360,3370,3385.58,1.40,0,-37482,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1716,7.64,1.61,12,0.38,444.00,2104.00,4430,20250106,-23.48,2285,20240805,48.36,4430,-23.48,20250106,3235,4.79,20250114,4430,-23.48,20250106,2285,48.36,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N 20250306,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,10,2,0.30,515469935,152142,61.50,3400,3420,3365,4380,2360,3370,3388.08,1.40,0,-22215,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1710,7.61,1.61,12,0.30,444.00,2104.00,4430,20250106,-23.70,2285,20240805,47.92,4430,-23.70,20250106,3235,4.48,20250114,4430,-23.70,20250106,2285,47.92,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N diff --git a/203690/price/prices-20250301.csv b/203690/price/prices-20250301.csv index 021b67ab32f7..b16993316a15 100644 --- a/203690/price/prices-20250301.csv +++ b/203690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160907,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,150911,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,140908,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,130910,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,120910,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,110908,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,100906,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250307,090912,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250306,160904,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250306,150903,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250306,140902,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N diff --git a/204020/price/prices-20250301.csv b/204020/price/prices-20250301.csv index a0de97460385..7c8d6465d472 100644 --- a/204020/price/prices-20250301.csv +++ b/204020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,60,2,2.21,122489843,44034,21.30,2720,2840,2710,3535,1905,2720,2781.71,4.30,0,1457,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,560,6.60,0.73,12,0.22,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,3030,-8.25,20250306,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,150911,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,55,2,2.02,117851088,42363,20.49,2720,2840,2710,3535,1905,2720,2781.93,4.30,0,1408,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,559,6.59,0.73,12,0.21,421.00,3792.00,3400,20240613,-18.38,2580,20240906,7.56,3030,-8.42,20250306,2625,5.71,20250210,3400,-18.38,20240613,2580,7.56,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,140908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,85,2,3.12,105815918,38045,18.40,2720,2840,2710,3535,1905,2720,2781.34,4.30,0,932,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,565,6.66,0.74,12,0.19,421.00,3792.00,3400,20240613,-17.50,2580,20240906,8.72,3030,-7.43,20250306,2625,6.86,20250210,3400,-17.50,20240613,2580,8.72,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,130910,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2825,105,2,3.86,91542493,32992,15.96,2720,2825,2710,3535,1905,2720,2774.69,4.30,0,1552,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,569,6.71,0.74,12,0.16,421.00,3792.00,3400,20240613,-16.91,2580,20240906,9.50,3030,-6.77,20250306,2625,7.62,20250210,3400,-16.91,20240613,2580,9.50,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,120910,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,45,2,1.65,60573423,21954,10.62,2720,2820,2710,3535,1905,2720,2759.11,4.30,0,1883,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,557,6.57,0.73,12,0.11,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,3030,-8.75,20250306,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,110908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,85,2,3.12,56820687,20606,9.97,2720,2820,2710,3535,1905,2720,2757.48,4.30,0,2092,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,565,6.66,0.74,12,0.10,421.00,3792.00,3400,20240613,-17.50,2580,20240906,8.72,3030,-7.43,20250306,2625,6.86,20250210,3400,-17.50,20240613,2580,8.72,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,100906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,65,2,2.39,41971990,15316,7.41,2720,2800,2710,3535,1905,2720,2740.40,4.30,0,2407,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,561,6.62,0.73,12,0.08,421.00,3792.00,3400,20240613,-18.09,2580,20240906,7.95,3030,-8.09,20250306,2625,6.10,20250210,3400,-18.09,20240613,2580,7.95,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N +20250307,090912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,0,3,0.00,3101880,1139,0.55,2720,2730,2720,3535,1905,2720,2723.34,4.30,0,132,3133,2926,2823,2616,2513,2875,2565,104,815,500,2010,5,1,20147430,548,6.46,0.72,12,0.01,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,3030,-10.23,20250306,2625,3.62,20250210,3400,-20.00,20240613,2580,5.43,20240906,1.38,N,204020,500,103 억,,865369,N,N,0,N,00,N 20250306,160904,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-115,5,-4.06,588474247,206583,572.27,2800,3030,2720,3685,1985,2835,2850.20,4.37,0,-15578,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,548,6.46,0.72,12,1.03,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,3030,-10.23,20250306,2625,3.62,20250210,3400,-20.00,20240613,2580,5.43,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N 20250306,150903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,-60,5,-2.12,551981547,193206,535.21,2800,3030,2765,3685,1985,2835,2856.96,4.37,0,-13426,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,559,6.59,0.73,12,0.96,421.00,3792.00,3400,20240613,-18.38,2580,20240906,7.56,3030,-8.42,20250306,2625,5.71,20250210,3400,-18.38,20240613,2580,7.56,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N 20250306,140902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2810,-25,5,-0.88,540441357,189086,523.80,2800,3030,2765,3685,1985,2835,2858.18,4.37,0,-9867,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,566,6.67,0.74,12,0.94,421.00,3792.00,3400,20240613,-17.35,2580,20240906,8.91,3030,-7.26,20250306,2625,7.05,20250210,3400,-17.35,20240613,2580,8.91,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N diff --git a/204210/price/prices-20250301.csv b/204210/price/prices-20250301.csv index 24f15154fcf4..279c9ec7608f 100644 --- a/204210/price/prices-20250301.csv +++ b/204210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160907,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,150911,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,140909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,130910,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,120910,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,110909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,100906,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250307,090912,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250306,160904,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250306,150903,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250306,140902,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,12460,-83.67,20240312,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250301.csv b/204270/price/prices-20250301.csv index 163ade121c3e..658f9a047a3d 100644 --- a/204270/price/prices-20250301.csv +++ b/204270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18250,-2650,5,-12.68,47543189575,2462146,28.69,20150,20900,18140,27150,14650,20900,19313.38,2.46,0,-126357,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,10557,59.45,2.89,12,4.26,307.00,6311.00,33050,20240704,-44.78,11100,20240322,64.41,29400,-37.93,20250217,17910,1.90,20250306,33050,-44.78,20240704,11100,64.41,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,150912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18250,-2650,5,-12.68,45182603195,2332727,27.18,20150,20900,18200,27150,14650,20900,19368.88,2.46,0,-127859,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,10557,59.45,2.89,12,4.03,307.00,6311.00,33050,20240704,-44.78,11100,20240322,64.41,29400,-37.93,20250217,17910,1.90,20250306,33050,-44.78,20240704,11100,64.41,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,140909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18890,-2010,5,-9.62,37026014150,1892081,22.05,20150,20900,18890,27150,14650,20900,19568.81,2.46,0,-135458,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,10928,61.53,2.99,12,3.27,307.00,6311.00,33050,20240704,-42.84,11100,20240322,70.18,29400,-35.75,20250217,17910,5.47,20250306,33050,-42.84,20240704,11100,70.18,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,130911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19140,-1760,5,-8.42,32740896790,1666619,19.42,20150,20900,19000,27150,14650,20900,19644.96,2.46,0,-107821,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,11072,62.35,3.03,12,2.88,307.00,6311.00,33050,20240704,-42.09,11100,20240322,72.43,29400,-34.90,20250217,17910,6.87,20250306,33050,-42.09,20240704,11100,72.43,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,120910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19300,-1600,5,-7.66,28934043085,1467483,17.10,20150,20900,19140,27150,14650,20900,19716.63,2.46,0,-107538,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,11165,62.87,3.06,12,2.54,307.00,6311.00,33050,20240704,-41.60,11100,20240322,73.87,29400,-34.35,20250217,17910,7.76,20250306,33050,-41.60,20240704,11100,73.87,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,110909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19430,-1470,5,-7.03,25245288585,1276033,14.87,20150,20900,19240,27150,14650,20900,19784.03,2.46,0,-88416,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,11240,63.29,3.08,12,2.21,307.00,6311.00,33050,20240704,-41.21,11100,20240322,75.05,29400,-33.91,20250217,17910,8.49,20250306,33050,-41.21,20240704,11100,75.05,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,100906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19730,-1170,5,-5.60,20379059435,1026650,11.96,20150,20900,19240,27150,14650,20900,19849.87,2.46,0,-54126,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,10,1,57848466,11414,64.27,3.13,12,1.77,307.00,6311.00,33050,20240704,-40.30,11100,20240322,77.75,29400,-32.89,20250217,17910,10.16,20250306,33050,-40.30,20240704,11100,77.75,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N +20250307,090913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20150,-750,5,-3.59,5205284950,256267,2.99,20150,20900,20000,27150,14650,20900,20311.53,2.46,0,12689,25426,23162,20536,18272,15646,24295,19405,289,6250,500,14630,50,1,57848466,11656,65.64,3.19,12,0.44,307.00,6311.00,33050,20240704,-39.03,11100,20240322,81.53,29400,-31.46,20250217,17910,12.51,20250306,33050,-39.03,20240704,11100,81.53,20240322,4.41,N,204270,500,289 억,,1424546,N,N,21,N,00,N 20250306,160904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20900,960,2,4.81,172792470780,8460829,787.37,20050,22800,17910,25900,13960,19940,20422.62,2.78,0,-147189,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,50,1,57848466,12090,68.08,3.31,12,14.63,307.00,6311.00,33050,20240704,-36.76,11100,20240322,88.29,29400,-28.91,20250217,17910,16.69,20250306,33050,-36.76,20240704,11100,88.29,20240322,4.41,N,204270,500,289 억,,1606333,N,N,21,N,00,N 20250306,150904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20650,710,2,3.56,167136000155,8186662,761.85,20050,22800,17910,25900,13960,19940,20415.98,2.78,0,-175340,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,50,1,57848466,11946,67.26,3.27,12,14.15,307.00,6311.00,33050,20240704,-37.52,11100,20240322,86.04,29400,-29.76,20250217,17910,15.30,20250306,33050,-37.52,20240704,11100,86.04,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N 20250306,140903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19790,-150,5,-0.75,61251538950,3240977,301.61,20050,20250,17910,25900,13960,19940,18897.27,2.78,0,-133217,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,11448,64.46,3.14,12,5.60,307.00,6311.00,33050,20240704,-40.12,11100,20240322,78.29,29400,-32.69,20250217,17910,10.50,20250306,33050,-40.12,20240704,11100,78.29,20240322,4.41,N,204270,500,289 억,,1606333,Y,N,1,N,00,N diff --git a/204320/price/prices-20250301.csv b/204320/price/prices-20250301.csv index 3809f54add80..ca4e31874648 100644 --- a/204320/price/prices-20250301.csv +++ b/204320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160908,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41900,-2200,5,-4.99,12612820625,301129,100.42,43600,43600,41350,57300,30900,44100,41885.10,26.28,0,-56791,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19675,14.51,0.88,12,0.64,2887.00,47505.00,50000,20240605,-16.20,30850,20240909,35.82,47000,-10.85,20250213,39800,5.28,20250102,50000,-16.20,20240605,30850,35.82,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,418,N,00,N +20250307,150912,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,-2250,5,-5.10,11840550825,282681,94.27,43600,43600,41350,57300,30900,44100,41886.62,26.28,0,-59994,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19652,14.50,0.88,12,0.60,2887.00,47505.00,50000,20240605,-16.30,30850,20240909,35.66,47000,-10.96,20250213,39800,5.15,20250102,50000,-16.30,20240605,30850,35.66,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,140909,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41650,-2450,5,-5.56,10101146725,241062,80.39,43600,43600,41350,57300,30900,44100,41902.69,26.28,0,-59837,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19558,14.43,0.88,12,0.51,2887.00,47505.00,50000,20240605,-16.70,30850,20240909,35.01,47000,-11.38,20250213,39800,4.65,20250102,50000,-16.70,20240605,30850,35.01,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,130911,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41700,-2400,5,-5.44,8996693275,214637,71.58,43600,43600,41350,57300,30900,44100,41915.85,26.28,0,-59297,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19581,14.44,0.88,12,0.46,2887.00,47505.00,50000,20240605,-16.60,30850,20240909,35.17,47000,-11.28,20250213,39800,4.77,20250102,50000,-16.60,20240605,30850,35.17,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,120911,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41800,-2300,5,-5.22,8133360550,193943,64.67,43600,43600,41350,57300,30900,44100,41936.86,26.28,0,-56318,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19628,14.48,0.88,12,0.41,2887.00,47505.00,50000,20240605,-16.40,30850,20240909,35.49,47000,-11.06,20250213,39800,5.03,20250102,50000,-16.40,20240605,30850,35.49,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,110909,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41650,-2450,5,-5.56,6398524425,152201,50.75,43600,43600,41350,57300,30900,44100,42039.96,26.28,0,-49010,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19558,14.43,0.88,12,0.32,2887.00,47505.00,50000,20240605,-16.70,30850,20240909,35.01,47000,-11.38,20250213,39800,4.65,20250102,50000,-16.70,20240605,30850,35.01,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,100907,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,-2250,5,-5.10,4706208575,111684,37.24,43600,43600,41350,57300,30900,44100,42138.61,26.28,0,-33148,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19652,14.50,0.88,12,0.24,2887.00,47505.00,50000,20240605,-16.30,30850,20240909,35.66,47000,-10.96,20250213,39800,5.15,20250102,50000,-16.30,20240605,30850,35.66,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N +20250307,090913,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42250,-1850,5,-4.20,728393825,17036,5.68,43600,43600,42200,57300,30900,44100,42756.15,26.28,0,-4413,45466,44782,43616,42932,41766,45125,43275,470,13200,1000,32630,50,1,46957120,19839,14.63,0.89,12,0.04,2887.00,47505.00,50000,20240605,-15.50,30850,20240909,36.95,47000,-10.11,20250213,39800,6.16,20250102,50000,-15.50,20240605,30850,36.95,20240909,0.49,N,204320,1000,469 억,,12342188,N,N,574,N,00,N 20250306,160905,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,2300,2,5.50,13074617175,298851,79.48,42450,44300,42450,54300,29300,41800,43749.58,26.12,0,88667,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20708,15.28,0.93,12,0.64,2887.00,47505.00,50000,20240605,-11.80,30850,20240909,42.95,47000,-6.17,20250213,39800,10.80,20250102,50000,-11.80,20240605,30850,42.95,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,574,N,00,N 20250306,150904,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,1900,2,4.55,11574334600,264768,70.42,42450,44300,42450,54300,29300,41800,43715.01,26.12,0,84710,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20520,15.14,0.92,12,0.56,2887.00,47505.00,50000,20240605,-12.60,30850,20240909,41.65,47000,-7.02,20250213,39800,9.80,20250102,50000,-12.60,20240605,30850,41.65,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N 20250306,140903,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43900,2100,2,5.02,9988305975,228526,60.78,42450,44300,42450,54300,29300,41800,43707.53,26.12,0,79557,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20614,15.21,0.92,12,0.49,2887.00,47505.00,50000,20240605,-12.20,30850,20240909,42.30,47000,-6.60,20250213,39800,10.30,20250102,50000,-12.20,20240605,30850,42.30,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N diff --git a/204610/price/prices-20250301.csv b/204610/price/prices-20250301.csv index 102af0567036..8a65a2d27a40 100644 --- a/204610/price/prices-20250301.csv +++ b/204610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160908,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1846,66,2,3.71,1080662703,593259,452.47,1780,1848,1761,2310,1246,1780,1821.55,1.63,0,216215,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1185,21.98,1.23,12,0.92,84.00,1505.00,1848,20250307,-0.11,1007,20240805,83.32,1848,-0.11,20250307,1477,24.98,20250103,1848,-0.11,20250307,1007,83.32,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,150912,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1845,65,2,3.65,1023461410,562145,428.74,1780,1848,1761,2310,1246,1780,1820.64,1.63,0,212047,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1185,21.96,1.23,12,0.88,84.00,1505.00,1848,20250307,-0.16,1007,20240805,83.22,1848,-0.16,20250307,1477,24.92,20250103,1848,-0.16,20250307,1007,83.22,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,140909,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1835,55,2,3.09,854583769,470426,358.78,1780,1838,1761,2310,1246,1780,1816.62,1.63,0,211937,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1178,21.85,1.22,12,0.73,84.00,1505.00,1838,20250307,-0.16,1007,20240805,82.22,1838,-0.16,20250307,1477,24.24,20250103,1838,-0.16,20250307,1007,82.22,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,130911,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1832,52,2,2.92,717345586,395591,301.71,1780,1833,1761,2310,1246,1780,1813.35,1.63,0,216024,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1176,21.81,1.22,12,0.62,84.00,1505.00,1833,20250307,-0.05,1007,20240805,81.93,1833,-0.05,20250307,1477,24.04,20250103,1833,-0.05,20250307,1007,81.93,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,120911,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1823,43,2,2.42,556454362,307633,234.62,1780,1826,1761,2310,1246,1780,1808.83,1.63,0,162949,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1171,21.70,1.21,12,0.48,84.00,1505.00,1826,20250307,-0.16,1007,20240805,81.03,1826,-0.16,20250307,1477,23.43,20250103,1826,-0.16,20250307,1007,81.03,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,110910,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1820,40,2,2.25,457531615,253358,193.23,1780,1826,1761,2310,1246,1780,1805.87,1.63,0,141467,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1169,21.67,1.21,12,0.39,84.00,1505.00,1826,20250307,-0.33,1007,20240805,80.73,1826,-0.33,20250307,1477,23.22,20250103,1826,-0.33,20250307,1007,80.73,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,100907,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1823,43,2,2.42,303732282,168514,128.52,1780,1826,1761,2310,1246,1780,1802.42,1.63,0,114372,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1171,21.70,1.21,12,0.26,84.00,1505.00,1826,20250307,-0.16,1007,20240805,81.03,1826,-0.16,20250307,1477,23.43,20250103,1826,-0.16,20250307,1007,81.03,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N +20250307,090913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-4,5,-0.22,13217830,7495,5.72,1780,1780,1761,2310,1246,1780,1763.55,1.63,0,1241,1817,1798,1775,1756,1733,1787,1745,68,530,100,1310,1,1,64211720,1140,21.14,1.18,12,0.01,84.00,1505.00,1810,20250228,-1.88,1007,20240805,76.37,1810,-1.88,20250228,1477,20.24,20250103,1810,-1.88,20250228,1007,76.37,20240805,1.68,N,204610,100,67 억,,1049678,N,N,141,N,00,N 20250306,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,15,2,0.85,232433170,130674,109.16,1793,1794,1752,2290,1236,1765,1778.73,1.64,0,44852,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1143,21.19,1.18,12,0.20,84.00,1505.00,1810,20250228,-1.66,1007,20240805,76.76,1810,-1.66,20250228,1477,20.51,20250103,1810,-1.66,20250228,1007,76.76,20240805,1.70,N,204610,100,67 억,,1052632,N,N,141,N,00,N 20250306,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,21,2,1.19,223498255,125658,104.97,1793,1794,1752,2290,1236,1765,1778.62,1.64,0,43045,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1147,21.26,1.19,12,0.20,84.00,1505.00,1810,20250228,-1.33,1007,20240805,77.36,1810,-1.33,20250228,1477,20.92,20250103,1810,-1.33,20250228,1007,77.36,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N 20250306,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,22,2,1.25,193802605,109019,91.07,1793,1794,1752,2290,1236,1765,1777.70,1.64,0,35647,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1147,21.27,1.19,12,0.17,84.00,1505.00,1810,20250228,-1.27,1007,20240805,77.46,1810,-1.27,20250228,1477,20.99,20250103,1810,-1.27,20250228,1007,77.46,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N diff --git a/204620/price/prices-20250301.csv b/204620/price/prices-20250301.csv index 4920b321309b..10d4bf61327f 100644 --- a/204620/price/prices-20250301.csv +++ b/204620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4450,-15,5,-0.34,4371657312,980944,80.79,4395,4555,4305,5800,3130,4465,4456.58,10.24,0,173558,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3128,-32.25,3.21,12,1.40,-138.00,1388.00,6260,20240412,-28.91,2721,20240909,63.54,4840,-8.06,20250305,3350,32.84,20250109,7200,-38.19,20240412,3130,42.17,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4445,-20,5,-0.45,4091481477,917967,75.60,4395,4555,4305,5800,3130,4465,4457.11,10.24,0,171831,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3124,-32.21,3.20,12,1.31,-138.00,1388.00,6260,20240412,-28.99,2721,20240909,63.36,4840,-8.16,20250305,3350,32.69,20250109,7200,-38.26,20240412,3130,42.01,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,140910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4460,-5,5,-0.11,3695497407,829045,68.28,4395,4555,4305,5800,3130,4465,4457.53,10.24,0,141639,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3135,-32.32,3.21,12,1.18,-138.00,1388.00,6260,20240412,-28.75,2721,20240909,63.91,4840,-7.85,20250305,3350,33.13,20250109,7200,-38.06,20240412,3130,42.49,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,130911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4475,10,2,0.22,3080439526,691532,56.95,4395,4555,4305,5800,3130,4465,4454.51,10.24,0,121090,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3145,-32.43,3.22,12,0.98,-138.00,1388.00,6260,20240412,-28.51,2721,20240909,64.46,4840,-7.54,20250305,3350,33.58,20250109,7200,-37.85,20240412,3130,42.97,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,120911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4465,0,3,0.00,2412375563,541469,44.59,4395,4555,4305,5800,3130,4465,4455.24,10.24,0,90234,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3138,-32.36,3.22,12,0.77,-138.00,1388.00,6260,20240412,-28.67,2721,20240909,64.09,4840,-7.75,20250305,3350,33.28,20250109,7200,-37.99,20240412,3130,42.65,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,110910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4455,-10,5,-0.22,1950767311,437913,36.07,4395,4555,4305,5800,3130,4465,4454.69,10.24,0,51158,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3131,-32.28,3.21,12,0.62,-138.00,1388.00,6260,20240412,-28.83,2721,20240909,63.73,4840,-7.95,20250305,3350,32.99,20250109,7200,-38.12,20240412,3130,42.33,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,100907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4490,25,2,0.56,1504394441,337636,27.81,4395,4555,4305,5800,3130,4465,4455.67,10.24,0,39319,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3156,-32.54,3.23,12,0.48,-138.00,1388.00,6260,20240412,-28.27,2721,20240909,65.01,4840,-7.23,20250305,3350,34.03,20250109,7200,-37.64,20240412,3130,43.45,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N +20250307,090913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4465,0,3,0.00,579541005,132014,10.87,4395,4490,4305,5800,3130,4465,4389.97,10.24,0,41344,4681,4572,4511,4402,4341,4542,4372,351,1335,500,3120,5,1,70283330,3138,-32.36,3.22,12,0.19,-138.00,1388.00,6260,20240412,-28.67,2721,20240909,64.09,4840,-7.75,20250305,3350,33.28,20250109,7200,-37.99,20240412,3130,42.65,20240909,2.08,N,204620,500,351 억,,7199413,N,N,0,N,00,N 20250306,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4465,-45,5,-1.00,5409799186,1194662,17.91,4580,4620,4450,5860,3160,4510,4528.37,10.03,0,71582,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3138,-32.36,3.22,12,1.70,-138.00,1388.00,6260,20240412,-28.67,2721,20240909,64.09,4840,-7.75,20250305,3350,33.28,20250109,7200,-37.99,20240412,3130,42.65,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N 20250306,150904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4480,-30,5,-0.67,5192516734,1146077,17.19,4580,4620,4450,5860,3160,4510,4530.69,10.03,0,54418,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3149,-32.46,3.23,12,1.63,-138.00,1388.00,6260,20240412,-28.43,2721,20240909,64.65,4840,-7.44,20250305,3350,33.73,20250109,7200,-37.78,20240412,3130,43.13,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N 20250306,140903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4495,-15,5,-0.33,4600780120,1013931,15.20,4580,4620,4450,5860,3160,4510,4537.57,10.03,0,15358,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3159,-32.57,3.24,12,1.44,-138.00,1388.00,6260,20240412,-28.19,2721,20240909,65.20,4840,-7.13,20250305,3350,34.18,20250109,7200,-37.57,20240412,3130,43.61,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N diff --git a/204630/price/prices-20250301.csv b/204630/price/prices-20250301.csv index 31a6ca44ac18..2f8943205885 100644 --- a/204630/price/prices-20250301.csv +++ b/204630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160909,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,150913,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,140910,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,130912,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,120912,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,110910,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,100907,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250307,090914,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250306,160906,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,12000,20240222,-61.25,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250306,150905,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,12000,20240222,-61.25,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250306,140904,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,12000,20240222,-61.25,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250301.csv b/204840/price/prices-20250301.csv index 2dc1dbb860d1..fca98a0ca48b 100644 --- a/204840/price/prices-20250301.csv +++ b/204840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,-4,5,-0.43,51637759,56202,74.23,920,925,914,1205,649,927,918.79,0.16,0,-4997,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,710,-15.38,4.69,12,0.07,-60.00,197.00,1540,20240306,-40.06,900,20250306,2.56,1050,-12.10,20250106,900,2.56,20250306,1529,-39.63,20240307,900,2.56,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,150913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-7,5,-0.76,49158070,53496,70.65,920,925,914,1205,649,927,918.91,0.16,0,-4792,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,708,-15.33,4.67,12,0.07,-60.00,197.00,1540,20240306,-40.26,900,20250306,2.22,1050,-12.38,20250106,900,2.22,20250306,1529,-39.83,20240307,900,2.22,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,140910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-3,5,-0.32,34692925,37706,49.80,920,925,915,1205,649,927,920.09,0.16,0,-2878,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,711,-15.40,4.69,12,0.05,-60.00,197.00,1540,20240306,-40.00,900,20250306,2.67,1050,-12.00,20250106,900,2.67,20250306,1529,-39.57,20240307,900,2.67,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,130912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,-4,5,-0.43,22465767,24387,32.21,920,925,918,1205,649,927,921.22,0.16,0,-2439,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,710,-15.38,4.69,12,0.03,-60.00,197.00,1540,20240306,-40.06,900,20250306,2.56,1050,-12.10,20250106,900,2.56,20250306,1529,-39.63,20240307,900,2.56,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,120912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-3,5,-0.32,18457859,20048,26.48,920,925,918,1205,649,927,920.68,0.16,0,-3603,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,711,-15.40,4.69,12,0.03,-60.00,197.00,1540,20240306,-40.00,900,20250306,2.67,1050,-12.00,20250106,900,2.67,20250306,1529,-39.57,20240307,900,2.67,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,110910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,-5,5,-0.54,14939580,16235,21.44,920,925,918,1205,649,927,920.21,0.16,0,-3224,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,710,-15.37,4.68,12,0.02,-60.00,197.00,1540,20240306,-40.13,900,20250306,2.44,1050,-12.19,20250106,900,2.44,20250306,1529,-39.70,20240307,900,2.44,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,100908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,-6,5,-0.65,6003309,6521,8.61,920,925,918,1205,649,927,920.61,0.16,0,-3191,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,709,-15.35,4.68,12,0.01,-60.00,197.00,1540,20240306,-40.19,900,20250306,2.33,1050,-12.29,20250106,900,2.33,20250306,1529,-39.76,20240307,900,2.33,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N +20250307,090914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-2,5,-0.22,804839,874,1.15,920,925,919,1205,649,927,920.87,0.16,0,-545,973,950,925,902,877,937,889,77,278,100,660,1,1,76965206,712,-15.42,4.70,12,0.00,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1529,-39.50,20240307,900,2.78,20250306,0.05,N,204840,100,76 억,,119703,N,N,0,N,00,N 20250306,160906,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,927,-5,5,-0.54,69912951,75716,67.42,940,948,900,1211,653,932,923.36,0.13,0,-6939,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,713,-15.45,4.71,12,0.10,-60.00,197.00,1540,20240306,-39.81,900,20250306,3.00,1050,-11.71,20250106,900,3.00,20250306,1540,-39.81,20240306,900,3.00,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N 20250306,150905,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,922,-10,5,-1.07,64094777,69411,61.81,940,948,900,1211,653,932,923.41,0.13,0,-6749,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,710,-15.37,4.68,12,0.09,-60.00,197.00,1540,20240306,-40.13,900,20250306,2.44,1050,-12.19,20250106,900,2.44,20250306,1540,-40.13,20240306,900,2.44,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N 20250306,140904,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,925,-7,5,-0.75,54596833,59116,52.64,940,948,900,1211,653,932,923.55,0.13,0,-6673,971,951,940,920,909,946,915,77,279,100,670,1,1,76965206,712,-15.42,4.70,12,0.08,-60.00,197.00,1540,20240306,-39.94,900,20250306,2.78,1050,-11.90,20250106,900,2.78,20250306,1540,-39.94,20240306,900,2.78,20250306,0.05,N,204840,100,76 억,,96642,N,N,0,N,00,N diff --git a/205100/price/prices-20250301.csv b/205100/price/prices-20250301.csv index 883da4308076..b98e6a7a700e 100644 --- a/205100/price/prices-20250301.csv +++ b/205100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-5,5,-0.25,805193192,403415,92.89,2010,2015,1976,2615,1415,2015,1995.86,1.70,0,17889,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1446,13.86,1.35,12,0.56,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.37,N,205100,100,71 억,,1223769,N,N,5820,N,00,N +20250307,150913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,-10,5,-0.50,701683527,351852,81.02,2010,2015,1976,2615,1415,2015,1994.15,1.70,0,-20520,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1443,13.83,1.35,12,0.49,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,140911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-5,5,-0.25,628813734,315405,72.62,2010,2015,1976,2615,1415,2015,1993.55,1.70,0,-31140,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1446,13.86,1.35,12,0.44,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,130912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1996,-19,5,-0.94,509228350,255668,58.87,2010,2010,1976,2615,1415,2015,1991.59,1.70,0,-72888,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1436,13.77,1.34,12,0.36,145.00,1489.00,2940,20240423,-32.11,1616,20240805,23.51,2475,-19.35,20250205,1862,7.20,20250113,2940,-32.11,20240423,1616,23.51,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,120912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1987,-28,5,-1.39,420746969,211192,48.63,2010,2010,1976,2615,1415,2015,1992.06,1.70,0,-74631,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1430,13.70,1.33,12,0.29,145.00,1489.00,2940,20240423,-32.41,1616,20240805,22.96,2475,-19.72,20250205,1862,6.71,20250113,2940,-32.41,20240423,1616,22.96,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,110911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1989,-26,5,-1.29,313557037,157307,36.22,2010,2010,1976,2615,1415,2015,1993.03,1.70,0,-61373,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.72,1.34,12,0.22,145.00,1489.00,2940,20240423,-32.35,1616,20240805,23.08,2475,-19.64,20250205,1862,6.82,20250113,2940,-32.35,20240423,1616,23.08,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,100908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1988,-27,5,-1.34,233712954,117236,26.99,2010,2010,1976,2615,1415,2015,1993.20,1.70,0,-59556,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.71,1.34,12,0.16,145.00,1489.00,2940,20240423,-32.38,1616,20240805,23.02,2475,-19.68,20250205,1862,6.77,20250113,2940,-32.38,20240423,1616,23.02,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N +20250307,090914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1988,-27,5,-1.34,87596450,43960,10.12,2010,2010,1976,2615,1415,2015,1991.70,1.70,0,-33535,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.71,1.34,12,0.06,145.00,1489.00,2940,20240423,-32.38,1616,20240805,23.02,2475,-19.68,20250205,1862,6.77,20250113,2940,-32.38,20240423,1616,23.02,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N 20250306,160906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,-5,5,-0.25,870695900,432978,91.04,2010,2030,1997,2625,1415,2020,2010.95,1.66,0,8244,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1450,13.90,1.35,12,0.60,145.00,1489.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1862,8.22,20250113,2940,-31.46,20240423,1616,24.69,20240805,5.44,N,205100,100,71 억,,1195240,N,N,2209,N,00,N 20250306,150905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,-20,5,-0.99,747175453,371378,78.09,2010,2030,1999,2625,1415,2020,2011.90,1.66,0,-12903,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1439,13.79,1.34,12,0.52,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N 20250306,140904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-10,5,-0.50,608519080,302271,63.56,2010,2030,1999,2625,1415,2020,2013.16,1.66,0,-4058,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.42,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N diff --git a/205470/price/prices-20250301.csv b/205470/price/prices-20250301.csv index 3ce089e8387f..679798ab1e92 100644 --- a/205470/price/prices-20250301.csv +++ b/205470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1590,-23,5,-1.43,1560079531,975730,164.67,1613,1618,1585,2095,1130,1613,1598.88,6.45,0,-54749,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2057,-3.71,0.65,12,0.75,-428.00,2453.00,3235,20240819,-50.85,1489,20241015,6.78,2175,-26.90,20250109,1583,0.44,20250304,3235,-50.85,20240819,1489,6.78,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,150914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1588,-25,5,-1.55,1441452110,900968,152.05,1613,1618,1586,2095,1130,1613,1599.87,6.45,0,-53230,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2054,-3.71,0.65,12,0.70,-428.00,2453.00,3235,20240819,-50.91,1489,20241015,6.65,2175,-26.99,20250109,1583,0.32,20250304,3235,-50.91,20240819,1489,6.65,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,140911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1599,-14,5,-0.87,870727184,542154,91.50,1613,1618,1596,2095,1130,1613,1606.03,6.45,0,-12568,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2069,-3.74,0.65,12,0.42,-428.00,2453.00,3235,20240819,-50.57,1489,20241015,7.39,2175,-26.48,20250109,1583,1.01,20250304,3235,-50.57,20240819,1489,7.39,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,130912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1607,-6,5,-0.37,682589872,424641,71.66,1613,1618,1596,2095,1130,1613,1607.43,6.45,0,6225,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2079,-3.75,0.66,12,0.33,-428.00,2453.00,3235,20240819,-50.32,1489,20241015,7.92,2175,-26.11,20250109,1583,1.52,20250304,3235,-50.32,20240819,1489,7.92,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,120912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1603,-10,5,-0.62,561185364,348918,58.88,1613,1618,1596,2095,1130,1613,1608.34,6.45,0,-3964,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2074,-3.75,0.65,12,0.27,-428.00,2453.00,3235,20240819,-50.45,1489,20241015,7.66,2175,-26.30,20250109,1583,1.26,20250304,3235,-50.45,20240819,1489,7.66,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,110911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1608,-5,5,-0.31,408928570,253878,42.84,1613,1618,1596,2095,1130,1613,1610.72,6.45,0,-5173,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2080,-3.76,0.66,12,0.20,-428.00,2453.00,3235,20240819,-50.29,1489,20241015,7.99,2175,-26.07,20250109,1583,1.58,20250304,3235,-50.29,20240819,1489,7.99,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,100908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1616,3,2,0.19,203799510,126705,21.38,1613,1618,1596,2095,1130,1613,1608.40,6.45,0,-8703,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2091,-3.78,0.66,12,0.10,-428.00,2453.00,3235,20240819,-50.05,1489,20241015,8.53,2175,-25.70,20250109,1583,2.08,20250304,3235,-50.05,20240819,1489,8.53,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N +20250307,090915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1600,-13,5,-0.81,80684840,50327,8.49,1613,1618,1596,2095,1130,1613,1602.92,6.45,0,-6092,1656,1634,1622,1600,1588,1628,1594,130,482,100,1120,1,1,129375009,2070,-3.74,0.65,12,0.04,-428.00,2453.00,3235,20240819,-50.54,1489,20241015,7.45,2175,-26.44,20250109,1583,1.07,20250304,3235,-50.54,20240819,1489,7.45,20241015,5.53,N,205470,100,129 억,,8339878,N,N,122,N,00,N 20250306,160906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1613,-15,5,-0.92,949534697,586204,77.67,1631,1644,1610,2115,1140,1628,1619.83,6.47,0,-57642,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2087,-3.77,0.66,12,0.45,-428.00,2453.00,3235,20240819,-50.14,1489,20241015,8.33,2175,-25.84,20250109,1583,1.90,20250304,3235,-50.14,20240819,1489,8.33,20241015,5.57,N,205470,100,129 억,,8372520,N,N,122,N,00,N 20250306,150905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1613,-15,5,-0.92,901912072,556662,73.76,1631,1644,1610,2115,1140,1628,1620.21,6.47,0,-55753,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2087,-3.77,0.66,12,0.43,-428.00,2453.00,3235,20240819,-50.14,1489,20241015,8.33,2175,-25.84,20250109,1583,1.90,20250304,3235,-50.14,20240819,1489,8.33,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N 20250306,140904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1618,-10,5,-0.61,694081936,427806,56.69,1631,1644,1612,2115,1140,1628,1622.42,6.47,0,-43742,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2093,-3.78,0.66,12,0.33,-428.00,2453.00,3235,20240819,-49.98,1489,20241015,8.66,2175,-25.61,20250109,1583,2.21,20250304,3235,-49.98,20240819,1489,8.66,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N diff --git a/205500/price/prices-20250301.csv b/205500/price/prices-20250301.csv index 4e3dea226bca..b3b5c0c0b50c 100644 --- a/205500/price/prices-20250301.csv +++ b/205500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-150,5,-4.62,1950180971,647341,484.09,3280,3280,2890,4215,2275,3245,3012.60,0.14,0,38419,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1802,-12.00,5.34,12,1.11,-258.00,580.00,4220,20250203,-26.66,929,20241209,233.15,4220,-26.66,20250203,2855,8.41,20250102,4220,-26.66,20250203,929,233.15,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-210,5,-6.47,1788841230,595333,445.20,3280,3280,2890,4215,2275,3245,3004.77,0.14,0,42989,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1767,-11.76,5.23,12,1.02,-258.00,580.00,4220,20250203,-28.08,929,20241209,226.70,4220,-28.08,20250203,2855,6.30,20250102,4220,-28.08,20250203,929,226.70,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-180,5,-5.55,1665682830,554330,414.54,3280,3280,2890,4215,2275,3245,3004.86,0.14,0,48300,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1784,-11.88,5.28,12,0.95,-258.00,580.00,4220,20250203,-27.37,929,20241209,229.92,4220,-27.37,20250203,2855,7.36,20250102,4220,-27.37,20250203,929,229.92,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-325,5,-10.02,1456203275,483393,361.49,3280,3280,2895,4215,2275,3245,3012.46,0.14,0,42750,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1700,-11.32,5.03,12,0.83,-258.00,580.00,4220,20250203,-30.81,929,20241209,214.32,4220,-30.81,20250203,2855,2.28,20250102,4220,-30.81,20250203,929,214.32,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,-275,5,-8.47,1211487335,400032,299.15,3280,3280,2940,4215,2275,3245,3028.48,0.14,0,48922,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1729,-11.51,5.12,12,0.69,-258.00,580.00,4220,20250203,-29.62,929,20241209,219.70,4220,-29.62,20250203,2855,4.03,20250102,4220,-29.62,20250203,929,219.70,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-270,5,-8.32,854082907,279933,209.34,3280,3280,2955,4215,2275,3245,3051.03,0.14,0,33052,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1732,-11.53,5.13,12,0.48,-258.00,580.00,4220,20250203,-29.50,929,20241209,220.24,4220,-29.50,20250203,2855,4.20,20250102,4220,-29.50,20250203,929,220.24,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-135,5,-4.16,329709402,106671,79.77,3280,3280,3025,4215,2275,3245,3090.90,0.14,0,23882,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1811,-12.05,5.36,12,0.18,-258.00,580.00,4220,20250203,-26.30,929,20241209,234.77,4220,-26.30,20250203,2855,8.93,20250102,4220,-26.30,20250203,929,234.77,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N +20250307,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-125,5,-3.85,31610760,10037,7.51,3280,3280,3105,4215,2275,3245,3149.42,0.14,0,-1677,3481,3362,3276,3157,3071,3320,3115,291,970,500,2330,5,1,58217699,1816,-12.09,5.38,12,0.02,-258.00,580.00,4220,20250203,-26.07,929,20241209,235.85,4220,-26.07,20250203,2855,9.28,20250102,4220,-26.07,20250203,929,235.85,20241209,0.00,N,205500,500,291 억,,83895,N,N,0,N,00,N 20250306,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-105,5,-3.13,432860036,133694,138.72,3350,3395,3190,4355,2345,3350,3237.69,0.13,0,5747,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1889,-12.58,5.59,12,0.23,-258.00,580.00,4220,20250203,-23.10,929,20241209,249.30,4220,-23.10,20250203,2855,13.66,20250102,4220,-23.10,20250203,929,249.30,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N 20250306,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-115,5,-3.43,363922625,112402,116.63,3350,3395,3190,4355,2345,3350,3237.69,0.13,0,10790,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1883,-12.54,5.58,12,0.19,-258.00,580.00,4220,20250203,-23.34,929,20241209,248.22,4220,-23.34,20250203,2855,13.31,20250102,4220,-23.34,20250203,929,248.22,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N 20250306,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-145,5,-4.33,277075515,85443,88.65,3350,3395,3190,4355,2345,3350,3242.81,0.13,0,14437,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1866,-12.42,5.53,12,0.15,-258.00,580.00,4220,20250203,-24.05,929,20241209,244.99,4220,-24.05,20250203,2855,12.26,20250102,4220,-24.05,20250203,929,244.99,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N diff --git a/206400/price/prices-20250301.csv b/206400/price/prices-20250301.csv index 740720bab7a1..0bbec2989629 100644 --- a/206400/price/prices-20250301.csv +++ b/206400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160910,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1763,-61,5,-3.34,146346649,82103,67.77,1820,1820,1763,2370,1277,1824,1782.48,0.00,0,-12344,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,661,-6.73,0.66,12,0.22,-262.00,2655.00,4820,20240327,-63.42,1610,20250206,9.50,3280,-46.25,20250102,1610,9.50,20250206,4820,-63.42,20240327,1610,9.50,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,150914,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1767,-57,5,-3.12,122911210,68823,56.81,1820,1820,1766,2370,1277,1824,1785.90,0.00,0,-9269,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,663,-6.74,0.67,12,0.18,-262.00,2655.00,4820,20240327,-63.34,1610,20250206,9.75,3280,-46.13,20250102,1610,9.75,20250206,4820,-63.34,20240327,1610,9.75,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,140911,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1767,-57,5,-3.12,101095426,56501,46.64,1820,1820,1767,2370,1277,1824,1789.27,0.00,0,-6161,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,663,-6.74,0.67,12,0.15,-262.00,2655.00,4820,20240327,-63.34,1610,20250206,9.75,3280,-46.13,20250102,1610,9.75,20250206,4820,-63.34,20240327,1610,9.75,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,130913,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1788,-36,5,-1.97,63715824,35508,29.31,1820,1820,1781,2370,1277,1824,1794.41,0.00,0,-2287,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,671,-6.82,0.67,12,0.09,-262.00,2655.00,4820,20240327,-62.90,1610,20250206,11.06,3280,-45.49,20250102,1610,11.06,20250206,4820,-62.90,20240327,1610,11.06,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,120913,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1783,-41,5,-2.25,56111631,31248,25.79,1820,1820,1781,2370,1277,1824,1795.69,0.00,0,-3657,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,669,-6.81,0.67,12,0.08,-262.00,2655.00,4820,20240327,-63.01,1610,20250206,10.75,3280,-45.64,20250102,1610,10.75,20250206,4820,-63.01,20240327,1610,10.75,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,110911,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1801,-23,5,-1.26,29476900,16374,13.51,1820,1820,1792,2370,1277,1824,1800.23,0.00,0,2614,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,676,-6.87,0.68,12,0.04,-262.00,2655.00,4820,20240327,-62.63,1610,20250206,11.86,3280,-45.09,20250102,1610,11.86,20250206,4820,-62.63,20240327,1610,11.86,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,100909,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1802,-22,5,-1.21,24578755,13653,11.27,1820,1820,1792,2370,1277,1824,1800.25,0.00,0,3956,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,676,-6.88,0.68,12,0.04,-262.00,2655.00,4820,20240327,-62.61,1610,20250206,11.93,3280,-45.06,20250102,1610,11.93,20250206,4820,-62.61,20240327,1610,11.93,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N +20250307,090915,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1795,-29,5,-1.59,2206979,1223,1.01,1820,1820,1795,2370,1277,1824,1804.56,0.00,0,-689,1870,1847,1804,1781,1738,1858,1792,188,546,500,1310,1,1,37510158,673,-6.85,0.68,12,0.00,-262.00,2655.00,4820,20240327,-62.76,1610,20250206,11.49,3280,-45.27,20250102,1610,11.49,20250206,4820,-62.76,20240327,1610,11.49,20250206,1.39,N,206400,500,187 억,,0,N,N,0,N,00,N 20250306,160907,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1824,12,2,0.66,215277946,120609,157.08,1812,1827,1761,2355,1269,1812,1784.92,0.00,0,5816,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,684,-6.96,0.69,12,0.32,-262.00,2655.00,4820,20240327,-62.16,1610,20250206,13.29,3280,-44.39,20250102,1610,13.29,20250206,4820,-62.16,20240327,1610,13.29,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N 20250306,150906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1811,-1,5,-0.06,198557174,111386,145.07,1812,1812,1761,2355,1269,1812,1782.60,0.00,0,2803,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,679,-6.91,0.68,12,0.30,-262.00,2655.00,4820,20240327,-62.43,1610,20250206,12.48,3280,-44.79,20250102,1610,12.48,20250206,4820,-62.43,20240327,1610,12.48,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N 20250306,140905,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,-30,5,-1.66,156264622,87790,114.34,1812,1812,1761,2355,1269,1812,1779.98,0.00,0,-5315,1851,1831,1808,1788,1765,1820,1777,188,543,500,1300,1,1,37510158,668,-6.80,0.67,12,0.23,-262.00,2655.00,4820,20240327,-63.03,1610,20250206,10.68,3280,-45.67,20250102,1610,10.68,20250206,4820,-63.03,20240327,1610,10.68,20250206,1.44,N,206400,500,187 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20250301.csv b/206560/price/prices-20250301.csv index 109e5506f66b..09706aab4c52 100644 --- a/206560/price/prices-20250301.csv +++ b/206560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7330,130,2,1.81,17500681355,2286771,111.85,7690,8100,7210,9360,5040,7200,7654.22,0.43,0,-3659,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1863,-122.17,3.35,12,9.00,-60.00,2186.00,11150,20241226,-34.26,4870,20240805,50.51,8460,-13.36,20250220,6600,11.06,20250107,11150,-34.26,20241226,4870,50.51,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,150914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7310,110,2,1.53,17035325395,2223355,108.75,7690,8100,7210,9360,5040,7200,7662.71,0.43,0,-4708,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1858,-121.83,3.34,12,8.75,-60.00,2186.00,11150,20241226,-34.44,4870,20240805,50.10,8460,-13.59,20250220,6600,10.76,20250107,11150,-34.44,20241226,4870,50.10,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,140912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,60,2,0.83,16483242575,2147423,105.03,7690,8100,7210,9360,5040,7200,7676.60,0.43,0,-4696,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1845,-121.00,3.32,12,8.45,-60.00,2186.00,11150,20241226,-34.89,4870,20240805,49.08,8460,-14.18,20250220,6600,10.00,20250107,11150,-34.89,20241226,4870,49.08,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,130913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7320,120,2,1.67,16085104545,2092900,102.37,7690,8100,7210,9360,5040,7200,7686.37,0.43,0,744,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1860,-122.00,3.35,12,8.24,-60.00,2186.00,11150,20241226,-34.35,4870,20240805,50.31,8460,-13.48,20250220,6600,10.91,20250107,11150,-34.35,20241226,4870,50.31,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,120913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7260,60,2,0.83,15771839630,2049889,100.26,7690,8100,7210,9360,5040,7200,7694.84,0.43,0,8657,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1845,-121.00,3.32,12,8.07,-60.00,2186.00,11150,20241226,-34.89,4870,20240805,49.08,8460,-14.18,20250220,6600,10.00,20250107,11150,-34.89,20241226,4870,49.08,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,110912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7310,110,2,1.53,15085391150,1955393,95.64,7690,8100,7260,9360,5040,7200,7715.68,0.43,0,3975,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1858,-121.83,3.34,12,7.69,-60.00,2186.00,11150,20241226,-34.44,4870,20240805,50.10,8460,-13.59,20250220,6600,10.76,20250107,11150,-34.44,20241226,4870,50.10,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,100909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7440,240,2,3.33,13833562110,1785168,87.31,7690,8100,7400,9360,5040,7200,7750.24,0.43,0,-1663,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,1891,-124.00,3.40,12,7.02,-60.00,2186.00,11150,20241226,-33.27,4870,20240805,52.77,8460,-12.06,20250220,6600,12.73,20250107,11150,-33.27,20241226,4870,52.77,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N +20250307,090915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7880,680,2,9.44,8177844745,1037968,50.77,7690,8100,7650,9360,5040,7200,7880.99,0.43,0,746,8080,7640,7240,6800,6400,7860,7020,127,2160,500,4890,10,1,25411736,2002,-131.33,3.60,12,4.08,-60.00,2186.00,11150,20241226,-29.33,4870,20240805,61.81,8460,-6.86,20250220,6600,19.39,20250107,11150,-29.33,20241226,4870,61.81,20240805,2.50,N,206560,500,127 억,,108897,N,N,1,N,00,N 20250306,160907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,270,2,3.90,15017850295,2035211,687.49,6930,7680,6840,9000,4860,6930,7379.09,0.47,0,-9937,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1830,-120.00,3.29,12,8.01,-60.00,2186.00,11150,20241226,-35.43,4870,20240805,47.84,8460,-14.89,20250220,6600,9.09,20250107,11150,-35.43,20241226,4870,47.84,20240805,2.51,N,206560,500,127 억,,118836,N,N,1,N,00,N 20250306,150906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,190,2,2.74,14783913185,2002688,676.50,6930,7680,6840,9000,4860,6930,7382.04,0.47,0,-8770,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1809,-118.67,3.26,12,7.88,-60.00,2186.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,6600,7.88,20250107,11150,-36.14,20241226,4870,46.20,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N 20250306,140905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7280,350,2,5.05,13558231815,1831856,618.79,6930,7680,6840,9000,4860,6930,7401.37,0.47,0,-6009,7183,7056,6953,6826,6723,7005,6775,127,2070,500,4710,10,1,25411736,1850,-121.33,3.33,12,7.21,-60.00,2186.00,11150,20241226,-34.71,4870,20240805,49.49,8460,-13.95,20250220,6600,10.30,20250107,11150,-34.71,20241226,4870,49.49,20240805,2.51,N,206560,500,127 억,,118836,N,N,8075,N,00,N diff --git a/206640/price/prices-20250301.csv b/206640/price/prices-20250301.csv index ffcafe7d72a6..b2037dcb90ea 100644 --- a/206640/price/prices-20250301.csv +++ b/206640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160911,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14320,-820,5,-5.42,3977622690,273584,440.60,15200,15210,14240,19680,10600,15140,14539.18,2.60,0,5049,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3363,12.96,1.62,12,1.16,1105.00,8846.00,21050,20240819,-31.97,13350,20241022,7.27,18070,-20.75,20250106,14240,0.56,20250307,21050,-31.97,20240819,13350,7.27,20241022,5.13,N,206640,1000,234 억,,610390,N,N,10,N,00,N +20250307,150915,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14330,-810,5,-5.35,3668858240,252078,405.96,15200,15210,14240,19680,10600,15140,14554.45,2.60,0,1351,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3366,12.97,1.62,12,1.07,1105.00,8846.00,21050,20240819,-31.92,13350,20241022,7.34,18070,-20.70,20250106,14240,0.63,20250307,21050,-31.92,20240819,13350,7.34,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,140912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14530,-610,5,-4.03,2097416275,142953,230.22,15200,15210,14420,19680,10600,15140,14672.07,2.60,0,-17527,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3413,13.15,1.64,12,0.61,1105.00,8846.00,21050,20240819,-30.97,13350,20241022,8.84,18070,-19.59,20250106,14420,0.76,20250307,21050,-30.97,20240819,13350,8.84,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,130913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14620,-520,5,-3.43,1267787955,85686,137.99,15200,15210,14570,19680,10600,15140,14795.74,2.60,0,-11964,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3434,13.23,1.65,12,0.36,1105.00,8846.00,21050,20240819,-30.55,13350,20241022,9.51,18070,-19.09,20250106,14570,0.34,20250307,21050,-30.55,20240819,13350,9.51,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,120913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14750,-390,5,-2.58,764575130,51393,82.77,15200,15210,14700,19680,10600,15140,14877.02,2.60,0,-12364,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3464,13.35,1.67,12,0.22,1105.00,8846.00,21050,20240819,-29.93,13350,20241022,10.49,18070,-18.37,20250106,14700,0.34,20250307,21050,-29.93,20240819,13350,10.49,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,110912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14790,-350,5,-2.31,640207140,42972,69.20,15200,15210,14700,19680,10600,15140,14898.23,2.60,0,-9006,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3474,13.38,1.67,12,0.18,1105.00,8846.00,21050,20240819,-29.74,13350,20241022,10.79,18070,-18.15,20250106,14700,0.61,20250307,21050,-29.74,20240819,13350,10.79,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,100909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14930,-210,5,-1.39,311293440,20798,33.49,15200,15210,14810,19680,10600,15140,14967.46,2.60,0,-6644,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3507,13.51,1.69,12,0.09,1105.00,8846.00,21050,20240819,-29.07,13350,20241022,11.84,18070,-17.38,20250106,14810,0.81,20250307,21050,-29.07,20240819,13350,11.84,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N +20250307,090916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14940,-200,5,-1.32,125860540,8415,13.55,15200,15200,14810,19680,10600,15140,14956.67,2.60,0,-2026,15500,15320,15160,14980,14820,15410,15070,235,4540,1000,10900,10,1,23486560,3509,13.52,1.69,12,0.04,1105.00,8846.00,21050,20240819,-29.03,13350,20241022,11.91,18070,-17.32,20250106,14810,0.88,20250307,21050,-29.03,20240819,13350,11.91,20241022,5.13,N,206640,1000,234 억,,610390,N,N,81,N,00,N 20250306,160907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,200,2,1.34,942593645,62094,55.69,15100,15340,15000,19420,10460,14940,15180.11,2.57,0,6803,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3556,13.70,1.71,12,0.26,1105.00,8846.00,21050,20240819,-28.08,13350,20241022,13.41,18070,-16.21,20250106,14810,2.23,20250304,21050,-28.08,20240819,13350,13.41,20241022,5.21,N,206640,1000,234 억,,603390,N,N,81,N,00,N 20250306,150907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15050,110,2,0.74,919543620,60568,54.32,15100,15340,15000,19420,10460,14940,15182.00,2.57,0,7135,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3535,13.62,1.70,12,0.26,1105.00,8846.00,21050,20240819,-28.50,13350,20241022,12.73,18070,-16.71,20250106,14810,1.62,20250304,21050,-28.50,20240819,13350,12.73,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N 20250306,140905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15090,150,2,1.00,873701670,57529,51.59,15100,15340,15000,19420,10460,14940,15187.15,2.57,0,9540,15440,15190,15030,14780,14620,15315,14905,235,4480,1000,10750,10,1,23486560,3544,13.66,1.71,12,0.24,1105.00,8846.00,21050,20240819,-28.31,13350,20241022,13.03,18070,-16.49,20250106,14810,1.89,20250304,21050,-28.31,20240819,13350,13.03,20241022,5.21,N,206640,1000,234 억,,603390,N,N,308,N,00,N diff --git a/206650/price/prices-20250301.csv b/206650/price/prices-20250301.csv index 83d24af51564..1bf67663e64a 100644 --- a/206650/price/prices-20250301.csv +++ b/206650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11860,-340,5,-2.79,2105577010,175318,106.13,12150,12450,11770,15860,8540,12200,12010.24,7.09,0,-52252,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4333,-31.13,3.88,12,0.48,-381.00,3055.00,18800,20241106,-36.91,9350,20240805,26.84,13170,-9.95,20250109,11000,7.82,20250205,18800,-36.91,20241106,9350,26.84,20240805,1.89,N,206650,500,182 억,,2590718,N,N,40,N,00,N +20250307,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11820,-380,5,-3.11,1898224160,157750,95.50,12150,12450,11800,15860,8540,12200,12033.11,7.09,0,-49265,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4318,-31.02,3.87,12,0.43,-381.00,3055.00,18800,20241106,-37.13,9350,20240805,26.42,13170,-10.25,20250109,11000,7.45,20250205,18800,-37.13,20241106,9350,26.42,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,140912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,-310,5,-2.54,1602842310,132796,80.39,12150,12450,11860,15860,8540,12200,12069.95,7.09,0,-40877,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4344,-31.21,3.89,12,0.36,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,130914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12040,-160,5,-1.31,1103401320,91010,55.09,12150,12450,12020,15860,8540,12200,12123.95,7.09,0,-28902,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4399,-31.60,3.94,12,0.25,-381.00,3055.00,18800,20241106,-35.96,9350,20240805,28.77,13170,-8.58,20250109,11000,9.45,20250205,18800,-35.96,20241106,9350,28.77,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,120914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12060,-140,5,-1.15,968231205,79782,48.30,12150,12450,12020,15860,8540,12200,12135.96,7.09,0,-24991,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4406,-31.65,3.95,12,0.22,-381.00,3055.00,18800,20241106,-35.85,9350,20240805,28.98,13170,-8.43,20250109,11000,9.64,20250205,18800,-35.85,20241106,9350,28.98,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,110912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12150,-50,5,-0.41,767995620,63216,38.27,12150,12450,12020,15860,8540,12200,12148.75,7.09,0,-15521,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4439,-31.89,3.98,12,0.17,-381.00,3055.00,18800,20241106,-35.37,9350,20240805,29.95,13170,-7.74,20250109,11000,10.45,20250205,18800,-35.37,20241106,9350,29.95,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,100910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12120,-80,5,-0.66,455376710,37513,22.71,12150,12450,12020,15860,8540,12200,12139.16,7.09,0,-10804,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4428,-31.81,3.97,12,0.10,-381.00,3055.00,18800,20241106,-35.53,9350,20240805,29.63,13170,-7.97,20250109,11000,10.18,20250205,18800,-35.53,20241106,9350,29.63,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N +20250307,090916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12090,-110,5,-0.90,166899490,13657,8.27,12150,12450,12070,15860,8540,12200,12220.81,7.09,0,-3939,12540,12370,12200,12030,11860,12285,11945,183,3660,500,9020,10,1,36534307,4417,-31.73,3.96,12,0.04,-381.00,3055.00,18800,20241106,-35.69,9350,20240805,29.30,13170,-8.20,20250109,11000,9.91,20250205,18800,-35.69,20241106,9350,29.30,20240805,1.89,N,206650,500,182 억,,2590718,N,N,0,N,00,N 20250306,160908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12200,-70,5,-0.57,1982764890,162463,82.17,12270,12370,12030,15950,8590,12270,12204.41,7.11,0,-5054,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4457,-32.02,3.99,12,0.44,-381.00,3055.00,18800,20241106,-35.11,9350,20240805,30.48,13170,-7.37,20250109,11000,10.91,20250205,18800,-35.11,20241106,9350,30.48,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N 20250306,150907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12150,-120,5,-0.98,1876778300,153760,77.77,12270,12370,12030,15950,8590,12270,12205.89,7.11,0,-933,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4439,-31.89,3.98,12,0.42,-381.00,3055.00,18800,20241106,-35.37,9350,20240805,29.95,13170,-7.74,20250109,11000,10.45,20250205,18800,-35.37,20241106,9350,29.95,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N 20250306,140906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12080,-190,5,-1.55,1575653985,128898,65.19,12270,12370,12030,15950,8590,12270,12224.04,7.11,0,5514,12750,12510,12280,12040,11810,12630,12160,183,3680,500,9070,10,1,36534307,4413,-31.71,3.95,12,0.35,-381.00,3055.00,18800,20241106,-35.74,9350,20240805,29.20,13170,-8.28,20250109,11000,9.82,20250205,18800,-35.74,20241106,9350,29.20,20240805,1.93,N,206650,500,182 억,,2596629,N,N,1456,N,00,N diff --git a/206950/price/prices-20250301.csv b/206950/price/prices-20250301.csv index 87fe1f9a61a4..e9507e2cb3d6 100644 --- a/206950/price/prices-20250301.csv +++ b/206950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1994,43,2,2.20,406375,205,353.45,1970,1995,1970,2240,1659,1951,1982.32,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.78,1660,20241220,20.12,2890,-31.00,20250121,1900,4.95,20250225,3105,-35.78,20240424,1660,20.12,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,150915,57,100.00,KONEX,,,N,N,N,N, ,N,1994,43,2,2.20,406375,205,353.45,1970,1995,1970,2240,1659,1951,1982.32,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.78,1660,20241220,20.12,2890,-31.00,20250121,1900,4.95,20250225,3105,-35.78,20240424,1660,20.12,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,140912,57,100.00,KONEX,,,N,N,N,N, ,N,1995,44,2,2.26,206975,105,181.03,1970,1995,1970,2240,1659,1951,1971.19,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.75,1660,20241220,20.18,2890,-30.97,20250121,1900,5.00,20250225,3105,-35.75,20240424,1660,20.18,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,130914,57,100.00,KONEX,,,N,N,N,N, ,N,1995,44,2,2.26,206975,105,181.03,1970,1995,1970,2240,1659,1951,1971.19,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.75,1660,20241220,20.18,2890,-30.97,20250121,1900,5.00,20250225,3105,-35.75,20240424,1660,20.18,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,120914,57,100.00,KONEX,,,N,N,N,N, ,N,1995,44,2,2.26,206975,105,181.03,1970,1995,1970,2240,1659,1951,1971.19,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.75,1660,20241220,20.18,2890,-30.97,20250121,1900,5.00,20250225,3105,-35.75,20240424,1660,20.18,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,110913,57,100.00,KONEX,,,N,N,N,N, ,N,1995,44,2,2.26,206975,105,181.03,1970,1995,1970,2240,1659,1951,1971.19,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.75,1660,20241220,20.18,2890,-30.97,20250121,1900,5.00,20250225,3105,-35.75,20240424,1660,20.18,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,100910,57,100.00,KONEX,,,N,N,N,N, ,N,1995,44,2,2.26,206975,105,181.03,1970,1995,1970,2240,1659,1951,1971.19,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,281,4.00,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.75,1660,20241220,20.18,2890,-30.97,20250121,1900,5.00,20250225,3105,-35.75,20240424,1660,20.18,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250307,090916,57,100.00,KONEX,,,N,N,N,N, ,N,1951,0,3,0.00,0,0,0.00,0,0,0,2240,1659,1951,0.00,0.00,0,0,2015,1983,1967,1935,1919,1975,1927,70,289,500,1170,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250306,160908,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250306,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250306,140906,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250301.csv b/207490/price/prices-20250301.csv index fb5876ba7f43..32baf99872c2 100644 --- a/207490/price/prices-20250301.csv +++ b/207490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160911,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,150916,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,140913,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,130914,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,120914,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,110913,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,100910,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250307,090916,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250306,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250306,150907,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250306,140906,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250301.csv b/207760/price/prices-20250301.csv index 2a74a2723c7c..02b1c884d910 100644 --- a/207760/price/prices-20250301.csv +++ b/207760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,-13,5,-1.26,257592680,247803,104.27,1029,1065,1017,1339,721,1030,1039.74,0.96,0,-43096,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,845,-6.78,1.35,12,0.30,-150.00,752.00,3010,20240509,-66.21,970,20250212,4.85,1248,-18.51,20250220,970,4.85,20250212,3010,-66.21,20240509,970,4.85,20250212,3.47,N,207760,100,83 억,,798867,N,N,2040,N,00,N +20250307,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-5,5,-0.49,233769406,224417,94.43,1029,1065,1017,1339,721,1030,1041.67,0.96,0,-40382,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,852,-6.83,1.36,12,0.27,-150.00,752.00,3010,20240509,-65.95,970,20250212,5.67,1248,-17.87,20250220,970,5.67,20250212,3010,-65.95,20240509,970,5.67,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1029,-1,5,-0.10,203389616,194758,81.95,1029,1065,1017,1339,721,1030,1044.32,0.96,0,-31829,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,855,-6.86,1.37,12,0.23,-150.00,752.00,3010,20240509,-65.81,970,20250212,6.08,1248,-17.55,20250220,970,6.08,20250212,3010,-65.81,20240509,970,6.08,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,130915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,9,2,0.87,163866905,156516,65.86,1029,1065,1017,1339,721,1030,1046.97,0.96,0,-11529,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,863,-6.93,1.38,12,0.19,-150.00,752.00,3010,20240509,-65.48,970,20250212,7.11,1248,-16.75,20250220,970,7.11,20250212,3010,-65.48,20240509,970,7.11,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,120914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1036,6,2,0.58,158694125,151531,63.76,1029,1065,1017,1339,721,1030,1047.27,0.96,0,-10144,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,861,-6.91,1.38,12,0.18,-150.00,752.00,3010,20240509,-65.58,970,20250212,6.80,1248,-16.99,20250220,970,6.80,20250212,3010,-65.58,20240509,970,6.80,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,110913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1044,14,2,1.36,146820714,140096,58.95,1029,1065,1017,1339,721,1030,1048.00,0.96,0,-5993,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,867,-6.96,1.39,12,0.17,-150.00,752.00,3010,20240509,-65.32,970,20250212,7.63,1248,-16.35,20250220,970,7.63,20250212,3010,-65.32,20240509,970,7.63,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,100910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,28,2,2.72,90047485,86057,36.21,1029,1065,1017,1339,721,1030,1046.37,0.96,0,-9945,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,879,-7.05,1.41,12,0.10,-150.00,752.00,3010,20240509,-64.85,970,20250212,9.07,1248,-15.22,20250220,970,9.07,20250212,3010,-64.85,20240509,970,9.07,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N +20250307,090917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,8,2,0.78,18608983,18062,7.60,1029,1038,1017,1339,721,1030,1030.28,0.96,0,-5703,1075,1052,1026,1003,977,1039,990,83,309,100,650,1,1,83079783,862,-6.92,1.38,12,0.02,-150.00,752.00,3010,20240509,-65.51,970,20250212,7.01,1248,-16.83,20250220,970,7.01,20250212,3010,-65.51,20240509,970,7.01,20250212,3.47,N,207760,100,83 억,,798867,N,N,1053,N,00,N 20250306,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,-1,5,-0.10,243011931,236392,106.42,1031,1049,1000,1340,722,1031,1028.00,0.90,0,42059,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,856,-6.87,1.37,12,0.28,-150.00,752.00,3010,20240509,-65.78,970,20250212,6.19,1248,-17.47,20250220,970,6.19,20250212,3010,-65.78,20240509,970,6.19,20250212,3.53,N,207760,100,83 억,,748846,N,N,1053,N,00,N 20250306,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,1,2,0.10,239547290,233030,104.91,1031,1049,1000,1340,722,1031,1027.97,0.90,0,43166,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,857,-6.88,1.37,12,0.28,-150.00,752.00,3010,20240509,-65.71,970,20250212,6.39,1248,-17.31,20250220,970,6.39,20250212,3010,-65.71,20240509,970,6.39,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N 20250306,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1037,6,2,0.58,217519527,211726,95.32,1031,1049,1000,1340,722,1031,1027.36,0.90,0,41477,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,862,-6.91,1.38,12,0.25,-150.00,752.00,3010,20240509,-65.55,970,20250212,6.91,1248,-16.91,20250220,970,6.91,20250212,3010,-65.55,20240509,970,6.91,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N diff --git a/207940/price/prices-20250301.csv b/207940/price/prices-20250301.csv index 537dd86f8525..66464ead14d6 100644 --- a/207940/price/prices-20250301.csv +++ b/207940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160912,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1100000,-30000,5,-2.65,53035450500,47990,111.88,1121000,1124000,1100000,1469000,791000,1130000,1105139.74,13.55,0,2265,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,782914,72.27,7.18,12,0.07,15221.00,153212.00,1209000,20250214,-9.02,721000,20240530,52.57,1209000,-9.02,20250214,924000,19.05,20250102,1209000,-9.02,20250214,721000,52.57,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,421,N,00,N +20250307,150916,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1102000,-28000,5,-2.48,45164327000,40836,95.20,1121000,1124000,1100000,1469000,791000,1130000,1105992.92,13.55,0,2199,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,784337,72.40,7.19,12,0.06,15221.00,153212.00,1209000,20250214,-8.85,721000,20240530,52.84,1209000,-8.85,20250214,924000,19.26,20250102,1209000,-8.85,20250214,721000,52.84,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,140913,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1101000,-29000,5,-2.57,37186182000,33595,78.32,1121000,1124000,1100000,1469000,791000,1130000,1106896.32,13.55,0,1234,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,783626,72.33,7.19,12,0.05,15221.00,153212.00,1209000,20250214,-8.93,721000,20240530,52.70,1209000,-8.93,20250214,924000,19.16,20250102,1209000,-8.93,20250214,721000,52.70,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,130915,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1104000,-26000,5,-2.30,31329239000,28283,65.93,1121000,1124000,1100000,1469000,791000,1130000,1107705.65,13.55,0,1298,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,785761,72.53,7.21,12,0.04,15221.00,153212.00,1209000,20250214,-8.68,721000,20240530,53.12,1209000,-8.68,20250214,924000,19.48,20250102,1209000,-8.68,20250214,721000,53.12,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,120915,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1104000,-26000,5,-2.30,27597746500,24903,58.05,1121000,1124000,1100000,1469000,791000,1130000,1108209.71,13.55,0,157,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,785761,72.53,7.21,12,0.03,15221.00,153212.00,1209000,20250214,-8.68,721000,20240530,53.12,1209000,-8.68,20250214,924000,19.48,20250102,1209000,-8.68,20250214,721000,53.12,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,110913,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1102000,-28000,5,-2.48,24223362500,21846,50.93,1121000,1124000,1100000,1469000,791000,1130000,1108823.70,13.55,0,-727,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,784337,72.40,7.19,12,0.03,15221.00,153212.00,1209000,20250214,-8.85,721000,20240530,52.84,1209000,-8.85,20250214,924000,19.26,20250102,1209000,-8.85,20250214,721000,52.84,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,100911,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1103000,-27000,5,-2.39,17092842500,15383,35.86,1121000,1124000,1103000,1469000,791000,1130000,1111151.43,13.55,0,-788,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,785049,72.47,7.20,12,0.02,15221.00,153212.00,1209000,20250214,-8.77,721000,20240530,52.98,1209000,-8.77,20250214,924000,19.37,20250102,1209000,-8.77,20250214,721000,52.98,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N +20250307,090917,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1116000,-14000,5,-1.24,3057548500,2732,6.37,1121000,1124000,1113000,1469000,791000,1130000,1119161.24,13.55,0,-133,1155333,1142666,1134333,1121666,1113333,1138500,1117500,1779,339000,2500,881400,1000,1,71174000,794302,73.32,7.28,12,0.00,15221.00,153212.00,1209000,20250214,-7.69,721000,20240530,54.79,1209000,-7.69,20250214,924000,20.78,20250102,1209000,-7.69,20250214,721000,54.79,20240530,0.03,N,207940,2500,1779 억,,9641476,N,N,3065,N,00,N 20250306,160909,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,47268334500,41754,79.89,1147000,1147000,1126000,1485000,801000,1143000,1132070.19,13.56,0,-8483,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.06,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,3065,N,00,N 20250306,150908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1130000,-13000,5,-1.14,37545857000,33150,63.43,1147000,1147000,1126000,1485000,801000,1143000,1132605.04,13.56,0,-8404,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,804266,74.24,7.38,12,0.05,15221.00,153212.00,1209000,20250214,-6.53,721000,20240530,56.73,1209000,-6.53,20250214,924000,22.29,20250102,1209000,-6.53,20250214,721000,56.73,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N 20250306,140907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1132500,-10500,5,-0.92,30527695500,26935,51.53,1147000,1147000,1126000,1485000,801000,1143000,1133383.91,13.56,0,-7202,1166333,1154666,1137333,1125666,1108333,1160500,1131500,1779,342000,2500,891540,1000,1,71174000,806046,74.40,7.39,12,0.04,15221.00,153212.00,1209000,20250214,-6.33,721000,20240530,57.07,1209000,-6.33,20250214,924000,22.56,20250102,1209000,-6.33,20250214,721000,57.07,20240530,0.03,N,207940,2500,1779 억,,9653195,N,N,835,N,00,N diff --git a/208140/price/prices-20250301.csv b/208140/price/prices-20250301.csv index 8089fc5c899f..aeb49884b81e 100644 --- a/208140/price/prices-20250301.csv +++ b/208140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-5,5,-0.20,199271945,81087,102.82,2450,2475,2445,3190,1720,2455,2457.52,0.71,0,-8718,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,801,2.45,0.66,12,0.25,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2420,1.24,20250304,3430,-28.57,20240425,2350,4.26,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,150916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,0,3,0.00,192573645,78354,99.35,2450,2475,2445,3190,1720,2455,2457.74,0.71,0,-8131,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.24,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250304,3430,-28.43,20240425,2350,4.47,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,0,3,0.00,166004200,67519,85.61,2450,2475,2445,3190,1720,2455,2458.63,0.71,0,-6771,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.21,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250304,3430,-28.43,20240425,2350,4.47,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,130915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,5,2,0.20,106531220,43325,54.94,2450,2475,2445,3190,1720,2455,2458.89,0.71,0,-1969,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,804,2.46,0.66,12,0.13,999.00,3733.00,3430,20240425,-28.28,2350,20240909,4.68,2670,-7.87,20250106,2420,1.65,20250304,3430,-28.28,20240425,2350,4.68,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,120915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,10,2,0.41,91102085,37055,46.99,2450,2475,2445,3190,1720,2455,2458.56,0.71,0,-1947,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,806,2.47,0.66,12,0.11,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2420,1.86,20250304,3430,-28.13,20240425,2350,4.89,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,110914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2470,15,2,0.61,42688075,17366,22.02,2450,2475,2445,3190,1720,2455,2458.14,0.71,0,1103,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,807,2.47,0.66,12,0.05,999.00,3733.00,3430,20240425,-27.99,2350,20240909,5.11,2670,-7.49,20250106,2420,2.07,20250304,3430,-27.99,20240425,2350,5.11,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,100911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2470,15,2,0.61,33677700,13709,17.38,2450,2475,2445,3190,1720,2455,2456.61,0.71,0,590,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,807,2.47,0.66,12,0.04,999.00,3733.00,3430,20240425,-27.99,2350,20240909,5.11,2670,-7.49,20250106,2420,2.07,20250304,3430,-27.99,20240425,2350,5.11,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N +20250307,090917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2452,-3,5,-0.12,2795871,1141,1.45,2450,2465,2450,3190,1720,2455,2450.37,0.71,0,185,2498,2476,2448,2426,2398,2487,2437,33,735,100,1760,5,1,32684246,801,2.45,0.66,12,0.00,999.00,3733.00,3430,20240425,-28.51,2350,20240909,4.34,2670,-8.16,20250106,2420,1.32,20250304,3430,-28.51,20240425,2350,4.34,20240909,1.81,N,208140,100,32 억,,231624,N,N,0,N,00,N 20250306,160909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,5,2,0.20,192509581,78594,162.75,2430,2470,2420,3185,1715,2450,2449.42,0.70,0,1246,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.24,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250306,3430,-28.43,20240425,2350,4.47,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N 20250306,150908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,5,2,0.20,183914881,75092,155.50,2430,2470,2420,3185,1715,2450,2449.19,0.70,0,1486,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.23,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250306,3430,-28.43,20240425,2350,4.47,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N 20250306,140907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,10,2,0.41,172422271,70404,145.79,2430,2470,2420,3185,1715,2450,2449.04,0.70,0,1921,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,804,2.46,0.66,12,0.22,999.00,3733.00,3430,20240425,-28.28,2350,20240909,4.68,2670,-7.87,20250106,2420,1.65,20250306,3430,-28.28,20240425,2350,4.68,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N diff --git a/208340/price/prices-20250301.csv b/208340/price/prices-20250301.csv index 48061906d66b..27d49a4e2578 100644 --- a/208340/price/prices-20250301.csv +++ b/208340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,150916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,140914,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,130915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,120915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,110914,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,100911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250307,090917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240223,0.00,2915,20240223,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240307,2915,0.00,20240307,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250306,160909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250306,150909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250306,140907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250301.csv b/208350/price/prices-20250301.csv index 895ca8b80baa..ebee865a6e8b 100644 --- a/208350/price/prices-20250301.csv +++ b/208350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-35,5,-1.20,11765900,4059,164.47,2910,2940,2870,3780,2040,2910,2899.45,4.54,0,-4,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,254,2.15,0.47,12,0.05,1337.00,6161.00,4725,20240604,-39.15,2500,20241209,15.00,3200,-10.16,20250123,2820,1.95,20250219,4725,-39.15,20240604,2500,15.00,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-25,5,-0.86,10906025,3760,152.35,2910,2940,2870,3780,2040,2910,2900.54,4.54,0,100,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,255,2.16,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,9718505,3348,135.66,2910,2940,2870,3780,2040,2910,2902.78,4.54,0,100,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,255,2.16,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.84,2500,20241209,15.60,3200,-9.69,20250123,2820,2.48,20250219,4725,-38.84,20240604,2500,15.60,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,130916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,9005510,3101,125.65,2910,2940,2870,3780,2040,2910,2904.07,4.54,0,100,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,255,2.16,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.84,2500,20241209,15.60,3200,-9.69,20250123,2820,2.48,20250219,4725,-38.84,20240604,2500,15.60,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,120915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,7943625,2734,110.78,2910,2940,2870,3780,2040,2910,2905.50,4.54,0,-12,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,257,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,110914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,7943625,2734,110.78,2910,2940,2870,3780,2040,2910,2905.50,4.54,0,-12,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,257,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,6607285,2270,91.98,2910,2940,2870,3780,2040,2910,2910.70,4.54,0,-12,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,257,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N +20250307,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,30,2,1.03,2954115,1015,41.13,2910,2940,2900,3780,2040,2910,2910.46,4.54,0,-12,2963,2936,2908,2881,2853,2937,2882,44,870,500,1920,5,1,8838549,260,2.20,0.48,12,0.01,1337.00,6161.00,4725,20240604,-37.78,2500,20241209,17.60,3200,-8.12,20250123,2820,4.26,20250219,4725,-37.78,20240604,2500,17.60,20241209,0.00,N,208350,500,44 억,,401454,N,N,0,N,00,N 20250306,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,5,2,0.17,7173097,2468,68.03,2910,2935,2880,3775,2035,2905,2906.44,4.54,0,-39,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N 20250306,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,6879302,2367,65.24,2910,2935,2880,3775,2035,2905,2906.34,4.54,0,-12,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N 20250306,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,6771817,2330,64.22,2910,2935,2880,3775,2035,2905,2906.36,4.54,0,-12,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N diff --git a/208370/price/prices-20250301.csv b/208370/price/prices-20250301.csv index 690b316a7111..5c8133198ee4 100644 --- a/208370/price/prices-20250301.csv +++ b/208370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4520,-125,5,-2.69,856417406,187826,132.14,4575,4660,4510,6030,3255,4645,4559.65,0.25,0,-43857,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1163,21.22,1.93,12,0.73,213.00,2347.00,6660,20240223,-32.13,3425,20241115,31.97,5650,-20.00,20250206,4005,12.86,20250102,6280,-28.03,20240812,3425,31.97,20241115,4.71,N,208370,500,128 억,,63190,N,N,16,N,00,N +20250307,150917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4545,-100,5,-2.15,755387741,165448,116.39,4575,4660,4510,6030,3255,4645,4565.71,0.25,0,-41031,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1170,21.34,1.94,12,0.64,213.00,2347.00,6660,20240223,-31.76,3425,20241115,32.70,5650,-19.56,20250206,4005,13.48,20250102,6280,-27.63,20240812,3425,32.70,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,140914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4545,-100,5,-2.15,467477971,101814,71.63,4575,4660,4545,6030,3255,4645,4591.49,0.25,0,-21195,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1170,21.34,1.94,12,0.40,213.00,2347.00,6660,20240223,-31.76,3425,20241115,32.70,5650,-19.56,20250206,4005,13.48,20250102,6280,-27.63,20240812,3425,32.70,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,130916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4600,-45,5,-0.97,395898551,86127,60.59,4575,4660,4555,6030,3255,4645,4596.68,0.25,0,-11096,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1184,21.60,1.96,12,0.33,213.00,2347.00,6660,20240223,-30.93,3425,20241115,34.31,5650,-18.58,20250206,4005,14.86,20250102,6280,-26.75,20240812,3425,34.31,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4570,-75,5,-1.61,363745821,79099,55.65,4575,4660,4555,6030,3255,4645,4598.61,0.25,0,-14931,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1176,21.46,1.95,12,0.31,213.00,2347.00,6660,20240223,-31.38,3425,20241115,33.43,5650,-19.12,20250206,4005,14.11,20250102,6280,-27.23,20240812,3425,33.43,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,110914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4605,-40,5,-0.86,204565011,44348,31.20,4575,4660,4575,6030,3255,4645,4612.72,0.25,0,3454,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1185,21.62,1.96,12,0.17,213.00,2347.00,6660,20240223,-30.86,3425,20241115,34.45,5650,-18.50,20250206,4005,14.98,20250102,6280,-26.67,20240812,3425,34.45,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,100912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4630,-15,5,-0.32,148050047,32135,22.61,4575,4655,4575,6030,3255,4645,4607.13,0.25,0,6104,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1192,21.74,1.97,12,0.12,213.00,2347.00,6660,20240223,-30.48,3425,20241115,35.18,5650,-18.05,20250206,4005,15.61,20250102,6280,-26.27,20240812,3425,35.18,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N +20250307,090918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4592,-53,5,-1.14,62298005,13599,9.57,4575,4620,4575,6030,3255,4645,4581.07,0.25,0,10010,4811,4727,4686,4602,4561,4707,4582,129,1385,500,3340,5,1,25740564,1182,21.56,1.96,12,0.05,213.00,2347.00,6660,20240223,-31.05,3425,20241115,34.07,5650,-18.73,20250206,4005,14.66,20250102,6280,-26.88,20240812,3425,34.07,20241115,4.71,N,208370,500,128 억,,63190,N,N,114,N,00,N 20250306,160910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4645,-125,5,-2.62,660586350,141351,78.71,4770,4770,4645,6200,3340,4770,4673.39,0.40,0,-39230,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1196,21.81,1.98,12,0.55,213.00,2347.00,6670,20240222,-30.36,3425,20241115,35.62,5650,-17.79,20250206,4005,15.98,20250102,6280,-26.04,20240812,3425,35.62,20241115,4.84,N,208370,500,128 억,,102420,N,N,114,N,00,N 20250306,150909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4650,-120,5,-2.52,615747540,131708,73.34,4770,4770,4650,6200,3340,4770,4675.10,0.40,0,-37231,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1197,21.83,1.98,12,0.51,213.00,2347.00,6670,20240222,-30.28,3425,20241115,35.77,5650,-17.70,20250206,4005,16.10,20250102,6280,-25.96,20240812,3425,35.77,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N 20250306,140908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,-90,5,-1.89,523912425,111988,62.36,4770,4770,4650,6200,3340,4770,4678.29,0.40,0,-25746,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1205,21.97,1.99,12,0.44,213.00,2347.00,6670,20240222,-29.84,3425,20241115,36.64,5650,-17.17,20250206,4005,16.85,20250102,6280,-25.48,20240812,3425,36.64,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N diff --git a/208640/price/prices-20250301.csv b/208640/price/prices-20250301.csv index 671027ba837b..a06ae96b277d 100644 --- a/208640/price/prices-20250301.csv +++ b/208640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-1,5,-0.34,245579142,833397,60.97,291,304,284,378,204,291,294.67,0.35,0,-141,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,404,-3.26,1.55,12,0.60,-89.00,187.00,513,20241118,-43.47,225,20241112,28.89,391,-25.83,20250226,254,14.17,20250217,513,-43.47,20241118,225,28.89,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,1,2,0.34,233475261,791860,57.93,291,304,284,378,204,291,294.84,0.35,0,-2248,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,407,-3.28,1.56,12,0.57,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,4,2,1.37,208984643,708130,51.80,291,304,284,378,204,291,295.12,0.35,0,1613,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,411,-3.31,1.58,12,0.51,-89.00,187.00,513,20241118,-42.50,225,20241112,31.11,391,-24.55,20250226,254,16.14,20250217,513,-42.50,20241118,225,31.11,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,130916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,6,2,2.06,189341382,641957,46.96,291,304,284,378,204,291,294.94,0.35,0,26991,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,414,-3.34,1.59,12,0.46,-89.00,187.00,513,20241118,-42.11,225,20241112,32.00,391,-24.04,20250226,254,16.93,20250217,513,-42.11,20241118,225,32.00,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,120916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,6,2,2.06,151924023,514853,37.66,291,304,284,378,204,291,295.08,0.35,0,-8020,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,414,-3.34,1.59,12,0.37,-89.00,187.00,513,20241118,-42.11,225,20241112,32.00,391,-24.04,20250226,254,16.93,20250217,513,-42.11,20241118,225,32.00,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,110915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,3,2,1.03,110553269,376835,27.57,291,301,284,378,204,291,293.37,0.35,0,22366,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,409,-3.30,1.57,12,0.27,-89.00,187.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,9,2,3.09,72609122,248914,18.21,291,301,284,378,204,291,291.70,0.35,0,39825,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,418,-3.37,1.60,12,0.18,-89.00,187.00,513,20241118,-41.52,225,20241112,33.33,391,-23.27,20250226,254,18.11,20250217,513,-41.52,20241118,225,33.33,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N +20250307,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,-6,5,-2.06,20858828,72535,5.31,291,293,284,378,204,291,287.57,0.35,0,22516,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,397,-3.20,1.52,12,0.05,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N 20250306,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-10,5,-3.32,395142725,1366705,102.68,301,301,281,391,211,301,289.11,0.26,0,118795,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,405,-3.27,1.56,12,0.98,-89.00,187.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N 20250306,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-7,5,-2.33,376930442,1304408,98.00,301,301,281,391,211,301,288.97,0.26,0,120005,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,409,-3.30,1.57,12,0.94,-89.00,187.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N 20250306,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-9,5,-2.99,354708635,1228743,92.32,301,301,281,391,211,301,288.68,0.26,0,120505,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,407,-3.28,1.56,12,0.88,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N diff --git a/208710/price/prices-20250301.csv b/208710/price/prices-20250301.csv index f0b72a5c9107..714d957ac474 100644 --- a/208710/price/prices-20250301.csv +++ b/208710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-8,5,-1.34,230129074,391985,81.16,595,601,576,773,417,595,587.09,0.28,0,19158,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,387,-2.33,0.60,12,0.59,-252.00,972.00,1184,20250108,-50.42,320,20241209,83.44,1184,-50.42,20250108,420,39.76,20250102,1184,-50.42,20250108,320,83.44,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,592,-3,5,-0.50,228271994,388821,80.50,595,601,576,773,417,595,587.09,0.28,0,19201,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,390,-2.35,0.61,12,0.59,-252.00,972.00,1184,20250108,-50.00,320,20241209,85.00,1184,-50.00,20250108,420,40.95,20250102,1184,-50.00,20250108,320,85.00,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-17,5,-2.86,213812942,364067,75.38,595,601,576,773,417,595,587.29,0.28,0,19087,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,381,-2.29,0.59,12,0.55,-252.00,972.00,1184,20250108,-51.18,320,20241209,80.62,1184,-51.18,20250108,420,37.62,20250102,1184,-51.18,20250108,320,80.62,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,130916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,584,-11,5,-1.85,191474094,325869,67.47,595,601,576,773,417,595,587.58,0.28,0,21177,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,385,-2.32,0.60,12,0.49,-252.00,972.00,1184,20250108,-50.68,320,20241209,82.50,1184,-50.68,20250108,420,39.05,20250102,1184,-50.68,20250108,320,82.50,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,120916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-18,5,-3.03,155913879,264574,54.78,595,601,576,773,417,595,589.30,0.28,0,-7598,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,380,-2.29,0.59,12,0.40,-252.00,972.00,1184,20250108,-51.27,320,20241209,80.31,1184,-51.27,20250108,420,37.38,20250102,1184,-51.27,20250108,320,80.31,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-4,5,-0.67,74834151,125834,26.05,595,601,589,773,417,595,594.71,0.28,0,4996,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,389,-2.35,0.61,12,0.19,-252.00,972.00,1184,20250108,-50.08,320,20241209,84.69,1184,-50.08,20250108,420,40.71,20250102,1184,-50.08,20250108,320,84.69,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,0,3,0.00,45594775,76566,15.85,595,601,589,773,417,595,595.50,0.28,0,633,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,392,-2.36,0.61,12,0.12,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N +20250307,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-4,5,-0.67,8913835,15059,3.12,595,601,589,773,417,595,591.93,0.28,0,-5564,623,609,597,583,571,603,577,66,178,100,400,1,1,65900664,389,-2.35,0.61,12,0.02,-252.00,972.00,1184,20250108,-50.08,320,20241209,84.69,1184,-50.08,20250108,420,40.71,20250102,1184,-50.08,20250108,320,84.69,20241209,0.72,N,208710,100,65 억,,183624,N,N,0,N,00,N 20250306,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-10,5,-1.65,277707976,465935,67.04,603,611,585,786,424,605,596.02,0.33,0,-60503,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,392,-2.36,0.61,12,0.71,-252.00,972.00,1184,20250108,-49.75,320,20241209,85.94,1184,-49.75,20250108,420,41.67,20250102,1184,-49.75,20250108,320,85.94,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N 20250306,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,590,-15,5,-2.48,259412059,435087,62.60,603,611,585,786,424,605,596.23,0.33,0,-51216,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,389,-2.34,0.61,12,0.66,-252.00,972.00,1184,20250108,-50.17,320,20241209,84.38,1184,-50.17,20250108,420,40.48,20250102,1184,-50.17,20250108,320,84.38,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N 20250306,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-6,5,-0.99,178333658,297629,42.82,603,611,595,786,424,605,599.18,0.33,0,-51279,662,633,612,583,562,648,598,66,181,100,410,1,1,65900664,395,-2.38,0.62,12,0.45,-252.00,972.00,1184,20250108,-49.41,320,20241209,87.19,1184,-49.41,20250108,420,42.62,20250102,1184,-49.41,20250108,320,87.19,20241209,0.72,N,208710,100,65 억,,215465,N,N,0,N,00,N diff --git a/208850/price/prices-20250301.csv b/208850/price/prices-20250301.csv index ba6bb2f0167a..db99b71f37c3 100644 --- a/208850/price/prices-20250301.csv +++ b/208850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160914,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,10608125,2208,73600.00,5100,5200,4800,5860,4340,5100,4804.40,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,147,16.51,1.07,12,0.08,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,5860,-11.26,20250305,4800,8.33,20250307,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,150918,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,10122675,2107,70233.33,5100,5100,4800,5860,4340,5100,4804.31,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.07,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250307,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,140915,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,10021675,2087,69566.67,5100,5100,4800,5860,4340,5100,4801.95,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,5,1,2820250,135,15.24,0.99,12,0.07,315.00,4864.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4800,0.00,20250307,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,130917,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,10021675,2087,69566.67,5100,5100,4800,5860,4340,5100,4801.95,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,5,1,2820250,135,15.24,0.99,12,0.07,315.00,4864.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4800,0.00,20250307,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,120917,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,33.33,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,110915,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,33.33,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,100912,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,33.33,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250307,090919,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,5100,1,33.33,5100,5100,5100,5860,4340,5100,5100.00,0.00,0,0,5233,5166,5033,4966,4833,5200,5000,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250306,160911,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,15100,3,60.00,5100,5100,4900,5630,4165,4900,5033.33,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250306,150910,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250306,140909,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250301.csv b/208860/price/prices-20250301.csv index cb445c9ce442..d2e5c783e631 100644 --- a/208860/price/prices-20250301.csv +++ b/208860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,150918,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,140915,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,130917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,120917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,110915,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,100913,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250307,090919,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240223,0.00,2205,20240223,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240307,2205,0.00,20240307,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250306,160911,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250306,150910,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250306,140909,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250301.csv b/208890/price/prices-20250301.csv index 18479c5fa524..6bd4a6ad81d4 100644 --- a/208890/price/prices-20250301.csv +++ b/208890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160914,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,150918,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,140916,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,130917,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,120917,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,110916,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,100913,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250307,090919,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250306,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250306,150910,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250306,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250301.csv b/209640/price/prices-20250301.csv index 09d555c9d967..b57c06d16917 100644 --- a/209640/price/prices-20250301.csv +++ b/209640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160915,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9090,-410,5,-4.32,1255910635,136675,113.20,9300,9380,9070,12350,6650,9500,9189.03,1.29,0,-2642,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1293,13.57,2.44,12,0.96,670.00,3722.00,24000,20241018,-62.12,9070,20250307,0.22,13950,-34.84,20250107,9070,0.22,20250307,24000,-62.12,20241018,9070,0.22,20250307,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,150919,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9120,-380,5,-4.00,1175946565,127894,105.93,9300,9380,9070,12350,6650,9500,9194.70,1.29,0,-1677,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1297,13.61,2.45,12,0.90,670.00,3722.00,24000,20241018,-62.00,9070,20250307,0.55,13950,-34.62,20250107,9070,0.55,20250307,24000,-62.00,20241018,9070,0.55,20250307,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-330,5,-3.47,884187790,95973,79.49,9300,9380,9160,12350,6650,9500,9212.88,1.29,0,1195,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1304,13.69,2.46,12,0.67,670.00,3722.00,24000,20241018,-61.79,9100,20250305,0.77,13950,-34.27,20250107,9100,0.77,20250305,24000,-61.79,20241018,9100,0.77,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,130917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-300,5,-3.16,680100700,73784,61.11,9300,9380,9160,12350,6650,9500,9217.46,1.29,0,189,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1308,13.73,2.47,12,0.52,670.00,3722.00,24000,20241018,-61.67,9100,20250305,1.10,13950,-34.05,20250107,9100,1.10,20250305,24000,-61.67,20241018,9100,1.10,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,120917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-310,5,-3.26,605050100,65639,54.36,9300,9380,9160,12350,6650,9500,9217.84,1.29,0,-3401,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1307,13.72,2.47,12,0.46,670.00,3722.00,24000,20241018,-61.71,9100,20250305,0.99,13950,-34.12,20250107,9100,0.99,20250305,24000,-61.71,20241018,9100,0.99,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,110916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-230,5,-2.42,480319350,52132,43.18,9300,9380,9160,12350,6650,9500,9213.52,1.29,0,-4505,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1318,13.84,2.49,12,0.37,670.00,3722.00,24000,20241018,-61.38,9100,20250305,1.87,13950,-33.55,20250107,9100,1.87,20250305,24000,-61.38,20241018,9100,1.87,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,100913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-320,5,-3.37,294625310,31943,26.46,9300,9380,9160,12350,6650,9500,9223.47,1.29,0,-2833,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1306,13.70,2.47,12,0.22,670.00,3722.00,24000,20241018,-61.75,9100,20250305,0.88,13950,-34.19,20250107,9100,0.88,20250305,24000,-61.75,20241018,9100,0.88,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N +20250307,090920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-310,5,-3.26,75114310,8120,6.73,9300,9380,9190,12350,6650,9500,9250.53,1.29,0,-1967,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1307,13.72,2.47,12,0.06,670.00,3722.00,24000,20241018,-61.71,9100,20250305,0.99,13950,-34.12,20250107,9100,0.99,20250305,24000,-61.71,20241018,9100,0.99,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N 20250306,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-100,5,-1.04,1117994780,116792,58.94,9610,9830,9360,12480,6720,9600,9572.53,1.40,0,-16289,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1351,14.18,2.55,12,0.82,670.00,3722.00,24000,20241018,-60.42,9100,20250305,4.40,13950,-31.90,20250107,9100,4.40,20250305,24000,-60.42,20241018,9100,4.40,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N 20250306,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-150,5,-1.56,1086540840,113472,57.26,9610,9830,9360,12480,6720,9600,9575.41,1.40,0,-16798,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1344,14.10,2.54,12,0.80,670.00,3722.00,24000,20241018,-60.62,9100,20250305,3.85,13950,-32.26,20250107,9100,3.85,20250305,24000,-60.62,20241018,9100,3.85,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N 20250306,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-10,5,-0.10,909881600,94855,47.87,9610,9830,9360,12480,6720,9600,9592.34,1.40,0,-20109,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1364,14.31,2.58,12,0.67,670.00,3722.00,24000,20241018,-60.04,9100,20250305,5.38,13950,-31.25,20250107,9100,5.38,20250305,24000,-60.04,20241018,9100,5.38,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N diff --git a/210120/price/prices-20250301.csv b/210120/price/prices-20250301.csv index 1e47b52e2281..4452c736af74 100644 --- a/210120/price/prices-20250301.csv +++ b/210120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,-10,5,-0.34,1324348526,447762,107.94,2950,3030,2895,3835,2065,2950,2957.72,0.00,0,-2980,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,693,-245.00,3.02,12,1.90,-12.00,975.00,5410,20250212,-45.66,1435,20240902,104.88,5410,-45.66,20250212,2530,16.21,20250227,32000,-90.81,20241112,2530,16.21,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,150919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2925,-25,5,-0.85,1226860186,414469,99.91,2950,3030,2895,3835,2065,2950,2960.08,0.00,0,3610,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,690,-243.75,3.00,12,1.76,-12.00,975.00,5410,20250212,-45.93,1435,20240902,103.83,5410,-45.93,20250212,2530,15.61,20250227,32000,-90.86,20241112,2530,15.61,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,140916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,5,2,0.17,1061283919,358188,86.34,2950,3030,2895,3835,2065,2950,2962.93,0.00,0,3483,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,697,-246.25,3.03,12,1.52,-12.00,975.00,5410,20250212,-45.38,1435,20240902,105.92,5410,-45.38,20250212,2530,16.80,20250227,32000,-90.77,20241112,2530,16.80,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,130918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2995,45,2,1.53,924408189,312174,75.25,2950,3030,2895,3835,2065,2950,2961.20,0.00,0,6327,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,706,-249.58,3.07,12,1.32,-12.00,975.00,5410,20250212,-44.64,1435,20240902,108.71,5410,-44.64,20250212,2530,18.38,20250227,32000,-90.64,20241112,2530,18.38,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,120918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2955,5,2,0.17,776482845,262481,63.27,2950,3030,2895,3835,2065,2950,2958.25,0.00,0,12809,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,697,-246.25,3.03,12,1.11,-12.00,975.00,5410,20250212,-45.38,1435,20240902,105.92,5410,-45.38,20250212,2530,16.80,20250227,32000,-90.77,20241112,2530,16.80,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,110916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,-10,5,-0.34,612472315,206437,49.76,2950,3030,2895,3835,2065,2950,2966.88,0.00,0,21083,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,693,-245.00,3.02,12,0.88,-12.00,975.00,5410,20250212,-45.66,1435,20240902,104.88,5410,-45.66,20250212,2530,16.21,20250227,32000,-90.81,20241112,2530,16.21,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,100914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2975,25,2,0.85,377138260,127765,30.80,2950,3000,2895,3835,2065,2950,2951.81,0.00,0,836,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,702,-247.92,3.05,12,0.54,-12.00,975.00,5410,20250212,-45.01,1435,20240902,107.32,5410,-45.01,20250212,2530,17.59,20250227,32000,-90.70,20241112,2530,17.59,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N +20250307,090920,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2975,25,2,0.85,90510420,30860,7.44,2950,2985,2895,3835,2065,2950,2932.90,0.00,0,8519,3066,3007,2936,2877,2806,3037,2907,47,885,200,2120,5,1,23582605,702,-247.92,3.05,12,0.13,-12.00,975.00,5410,20250212,-45.01,1435,20240902,107.32,5410,-45.01,20250212,2530,17.59,20250227,32000,-90.70,20241112,2530,17.59,20250227,1.49,N,210120,200,47 억,,0,N,N,0,N,00,N 20250306,160912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,30,2,1.03,1215364347,412920,55.00,2935,2995,2865,3795,2045,2920,2943.34,0.00,0,-14649,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,696,-245.83,3.03,12,1.75,-12.00,975.00,5410,20250212,-45.47,1435,20240902,105.57,5410,-45.47,20250212,2530,16.60,20250227,32000,-90.78,20241112,2530,16.60,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N 20250306,150911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2950,30,2,1.03,1148580192,390257,51.99,2935,2995,2865,3795,2045,2920,2943.14,0.00,0,-13607,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,696,-245.83,3.03,12,1.65,-12.00,975.00,5410,20250212,-45.47,1435,20240902,105.57,5410,-45.47,20250212,2530,16.60,20250227,32000,-90.78,20241112,2530,16.60,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N 20250306,140910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,20,2,0.68,1021951622,347306,46.26,2935,2995,2865,3795,2045,2920,2942.51,0.00,0,-10910,3160,3040,2880,2760,2600,3100,2820,47,875,200,2100,5,1,23582605,693,-245.00,3.02,12,1.47,-12.00,975.00,5410,20250212,-45.66,1435,20240902,104.88,5410,-45.66,20250212,2530,16.21,20250227,32000,-90.81,20241112,2530,16.21,20250227,1.43,N,210120,200,47 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250301.csv b/210540/price/prices-20250301.csv index 6c2cc29d2961..ec45a842836e 100644 --- a/210540/price/prices-20250301.csv +++ b/210540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12560,40,2,0.32,455743005,35911,81.78,12520,12930,12430,16270,8770,12520,12690.92,7.26,0,6348,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1387,5.04,0.53,12,0.33,2490.00,23906.00,14750,20240723,-14.85,10520,20241209,19.39,13350,-5.92,20250213,11010,14.08,20250102,14750,-14.85,20240723,10520,19.39,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,150919,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12570,50,2,0.40,437542395,34463,78.48,12520,12930,12430,16270,8770,12520,12696.00,7.26,0,6412,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1388,5.05,0.53,12,0.31,2490.00,23906.00,14750,20240723,-14.78,10520,20241209,19.49,13350,-5.84,20250213,11010,14.17,20250102,14750,-14.78,20240723,10520,19.49,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,140916,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12550,30,2,0.24,392045395,30842,70.23,12520,12930,12430,16270,8770,12520,12711.41,7.26,0,7651,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1386,5.04,0.52,12,0.28,2490.00,23906.00,14750,20240723,-14.92,10520,20241209,19.30,13350,-5.99,20250213,11010,13.99,20250102,14750,-14.92,20240723,10520,19.30,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,130918,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12630,110,2,0.88,369713875,29065,66.19,12520,12930,12430,16270,8770,12520,12720.24,7.26,0,8489,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1395,5.07,0.53,12,0.26,2490.00,23906.00,14750,20240723,-14.37,10520,20241209,20.06,13350,-5.39,20250213,11010,14.71,20250102,14750,-14.37,20240723,10520,20.06,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,120918,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12640,120,2,0.96,356544215,28022,63.81,12520,12930,12430,16270,8770,12520,12723.72,7.26,0,8296,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1396,5.08,0.53,12,0.25,2490.00,23906.00,14750,20240723,-14.31,10520,20241209,20.15,13350,-5.32,20250213,11010,14.80,20250102,14750,-14.31,20240723,10520,20.15,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,110917,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12740,220,2,1.76,310984050,24428,55.63,12520,12930,12430,16270,8770,12520,12730.64,7.26,0,9046,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1407,5.12,0.53,12,0.22,2490.00,23906.00,14750,20240723,-13.63,10520,20241209,21.10,13350,-4.57,20250213,11010,15.71,20250102,14750,-13.63,20240723,10520,21.10,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,100914,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12570,50,2,0.40,37872580,3011,6.86,12520,12700,12430,16270,8770,12520,12578.07,7.26,0,-1647,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1388,5.05,0.53,12,0.03,2490.00,23906.00,14750,20240723,-14.78,10520,20241209,19.49,13350,-5.84,20250213,11010,14.17,20250102,14750,-14.78,20240723,10520,19.49,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N +20250307,090920,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12450,-70,5,-0.56,8068460,645,1.47,12520,12520,12430,16270,8770,12520,12509.24,7.26,0,-272,12900,12710,12560,12370,12220,12635,12295,55,3750,500,9010,10,1,11041708,1375,5.00,0.52,12,0.01,2490.00,23906.00,14750,20240723,-15.59,10520,20241209,18.35,13350,-6.74,20250213,11010,13.08,20250102,14750,-15.59,20240723,10520,18.35,20241209,1.38,N,210540,500,55 억,,801785,N,N,0,N,00,N 20250306,160912,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12520,-80,5,-0.63,551105670,43891,55.32,12600,12750,12410,16380,8820,12600,12556.23,7.25,0,10817,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1382,5.03,0.52,12,0.40,2490.00,23906.00,14750,20240723,-15.12,10520,20241209,19.01,13350,-6.22,20250213,11010,13.71,20250102,14750,-15.12,20240723,10520,19.01,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N 20250306,150911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,-120,5,-0.95,531767050,42344,53.37,12600,12750,12410,16380,8820,12600,12558.26,7.25,0,10699,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1378,5.01,0.52,12,0.38,2490.00,23906.00,14750,20240723,-15.39,10520,20241209,18.63,13350,-6.52,20250213,11010,13.35,20250102,14750,-15.39,20240723,10520,18.63,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N 20250306,140910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12530,-70,5,-0.56,485780655,38668,48.74,12600,12750,12410,16380,8820,12600,12562.86,7.25,0,11437,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1384,5.03,0.52,12,0.35,2490.00,23906.00,14750,20240723,-15.05,10520,20241209,19.11,13350,-6.14,20250213,11010,13.81,20250102,14750,-15.05,20240723,10520,19.11,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N diff --git a/210980/price/prices-20250301.csv b/210980/price/prices-20250301.csv index 67f80182d11a..ef08dd92ea4c 100644 --- a/210980/price/prices-20250301.csv +++ b/210980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8230,20,2,0.24,486299650,58971,136.91,8210,8360,8150,10670,5750,8210,8246.44,2.50,0,12927,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1532,1.93,0.26,12,0.32,4261.00,31495.00,15900,20240329,-48.24,6330,20250203,30.02,9000,-8.56,20250220,6330,30.02,20250203,24700,-66.68,20240307,6330,30.02,20250203,1.98,N,210980,1000,186 억,,464965,N,N,208,N,00,N +20250307,150919,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8280,70,2,0.85,469036380,56877,132.05,8210,8360,8150,10670,5750,8210,8246.50,2.50,0,13087,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1542,1.94,0.26,12,0.31,4261.00,31495.00,15900,20240329,-47.92,6330,20250203,30.81,9000,-8.00,20250220,6330,30.81,20250203,24700,-66.48,20240307,6330,30.81,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,140917,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8240,30,2,0.37,353209990,42837,99.45,8210,8360,8150,10670,5750,8210,8245.44,2.50,0,12403,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1534,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.18,6330,20250203,30.17,9000,-8.44,20250220,6330,30.17,20250203,24700,-66.64,20240307,6330,30.17,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,130918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8250,40,2,0.49,203894755,24860,57.72,8210,8270,8150,10670,5750,8210,8201.72,2.50,0,4162,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1536,1.94,0.26,12,0.13,4261.00,31495.00,15900,20240329,-48.11,6330,20250203,30.33,9000,-8.33,20250220,6330,30.33,20250203,24700,-66.60,20240307,6330,30.33,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,120918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-30,5,-0.37,165396905,20154,46.79,8210,8270,8150,10670,5750,8210,8206.65,2.50,0,6089,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1523,1.92,0.26,12,0.11,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240307,6330,29.23,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,110917,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8270,60,2,0.73,111936565,13624,31.63,8210,8270,8150,10670,5750,8210,8216.13,2.50,0,5004,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1540,1.94,0.26,12,0.07,4261.00,31495.00,15900,20240329,-47.99,6330,20250203,30.65,9000,-8.11,20250220,6330,30.65,20250203,24700,-66.52,20240307,6330,30.65,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,100914,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-30,5,-0.37,42997695,5247,12.18,8210,8250,8150,10670,5750,8210,8194.72,2.50,0,-1919,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1523,1.92,0.26,12,0.03,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240307,6330,29.23,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N +20250307,090920,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8220,10,2,0.12,12772340,1556,3.61,8210,8250,8150,10670,5750,8210,8208.44,2.50,0,-268,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1530,1.93,0.26,12,0.01,4261.00,31495.00,15900,20240329,-48.30,6330,20250203,29.86,9000,-8.67,20250220,6330,29.86,20250203,24700,-66.72,20240307,6330,29.86,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N 20250306,160912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,-50,5,-0.61,355014145,43072,72.76,8200,8340,8150,10730,5790,8260,8242.34,2.49,0,-2530,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1528,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,9000,-8.78,20250220,6330,29.70,20250203,24700,-66.76,20240306,6330,29.70,20250203,1.99,N,210980,1000,186 억,,463762,N,N,49,N,00,N 20250306,150911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8320,60,2,0.73,321360185,39010,65.90,8200,8340,8150,10730,5790,8260,8237.89,2.49,0,-3435,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1549,1.95,0.26,12,0.21,4261.00,31495.00,15900,20240329,-47.67,6330,20250203,31.44,9000,-7.56,20250220,6330,31.44,20250203,24700,-66.32,20240306,6330,31.44,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N 20250306,140910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-80,5,-0.97,193550435,23465,39.64,8200,8340,8170,10730,5790,8260,8248.47,2.49,0,-2113,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1523,1.92,0.26,12,0.13,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240306,6330,29.23,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N diff --git a/211050/price/prices-20250301.csv b/211050/price/prices-20250301.csv index b2ec4e505432..36c37aed6852 100644 --- a/211050/price/prices-20250301.csv +++ b/211050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,-60,5,-1.01,1441229860,246751,80.82,5930,5930,5730,7720,4160,5940,5840.83,2.17,0,-73903,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3021,10.24,3.03,12,0.48,574.00,1943.00,6750,20241128,-12.89,3600,20240228,63.33,6250,-5.92,20250117,5060,16.21,20250109,24600,-76.10,20240412,4120,42.72,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,150920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-30,5,-0.51,1403841220,240427,78.75,5930,5930,5730,7720,4160,5940,5838.95,2.17,0,-71820,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3037,10.30,3.04,12,0.47,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,140917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-80,5,-1.35,1152381110,197835,64.80,5930,5930,5730,7720,4160,5940,5824.96,2.17,0,-48393,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3011,10.21,3.02,12,0.39,574.00,1943.00,6750,20241128,-13.19,3600,20240228,62.78,6250,-6.24,20250117,5060,15.81,20250109,24600,-76.18,20240412,4120,42.23,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,130918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,-100,5,-1.68,1060650850,182076,59.64,5930,5930,5730,7720,4160,5940,5825.32,2.17,0,-46368,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3001,10.17,3.01,12,0.35,574.00,1943.00,6750,20241128,-13.48,3600,20240228,62.22,6250,-6.56,20250117,5060,15.42,20250109,24600,-76.26,20240412,4120,41.75,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,120918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,-110,5,-1.85,999200795,171495,56.17,5930,5930,5730,7720,4160,5940,5826.41,2.17,0,-46338,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,2995,10.16,3.00,12,0.33,574.00,1943.00,6750,20241128,-13.63,3600,20240228,61.94,6250,-6.72,20250117,5060,15.22,20250109,24600,-76.30,20240412,4120,41.50,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,110917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,-100,5,-1.68,870712255,149372,48.93,5930,5930,5730,7720,4160,5940,5829.15,2.17,0,-39772,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3001,10.17,3.01,12,0.29,574.00,1943.00,6750,20241128,-13.48,3600,20240228,62.22,6250,-6.56,20250117,5060,15.42,20250109,24600,-76.26,20240412,4120,41.75,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,100914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,-140,5,-2.36,370901725,63450,20.78,5930,5930,5800,7720,4160,5940,5845.57,2.17,0,-4135,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,2980,10.10,2.99,12,0.12,574.00,1943.00,6750,20241128,-14.07,3600,20240228,61.11,6250,-7.20,20250117,5060,14.62,20250109,24600,-76.42,20240412,4120,40.78,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N +20250307,090921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-20,5,-0.34,5328320,904,0.30,5930,5930,5880,7720,4160,5940,5894.16,2.17,0,-184,6060,6000,5930,5870,5800,6030,5900,51,1780,100,4390,10,1,51379800,3042,10.31,3.05,12,0.00,574.00,1943.00,6750,20241128,-12.30,3600,20240228,64.44,6250,-5.28,20250117,5060,17.00,20250109,24600,-75.93,20240412,4120,43.69,20240805,0.88,N,211050,100,51 억,,1116279,N,N,0,N,00,N 20250306,160912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,80,2,1.37,1810408505,305203,139.09,5880,5990,5860,7610,4110,5860,5931.82,2.04,0,71984,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3052,10.35,3.06,12,0.59,574.00,1943.00,6750,20241128,-12.00,3600,20240228,65.00,6250,-4.96,20250117,5060,17.39,20250109,24600,-75.85,20240412,4120,44.17,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N 20250306,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,50,2,0.85,1746459075,294414,134.17,5880,5990,5860,7610,4110,5860,5931.98,2.04,0,75271,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3037,10.30,3.04,12,0.57,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N 20250306,140910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,60,2,1.02,1577464945,265795,121.13,5880,5990,5860,7610,4110,5860,5934.89,2.04,0,85509,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3042,10.31,3.05,12,0.52,574.00,1943.00,6750,20241128,-12.30,3600,20240228,64.44,6250,-5.28,20250117,5060,17.00,20250109,24600,-75.93,20240412,4120,43.69,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N diff --git a/211270/price/prices-20250301.csv b/211270/price/prices-20250301.csv index 88b41c789a54..7c73bf317121 100644 --- a/211270/price/prices-20250301.csv +++ b/211270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160916,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13160,-420,5,-3.09,2176175135,162844,28.85,13570,13660,13160,17650,9510,13580,13364.22,0.00,0,1926,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,1985,18.88,1.94,12,1.08,697.00,6769.00,20500,20240516,-35.80,9600,20240909,37.08,15570,-15.48,20250124,12540,4.94,20250102,20500,-35.80,20240516,9600,37.08,20240909,4.49,N,211270,500,75 억,,0,N,N,109,N,00,N +20250307,150920,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13190,-390,5,-2.87,2067816985,154623,27.39,13570,13660,13180,17650,9510,13580,13373.27,0.00,0,2253,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,1989,18.92,1.95,12,1.03,697.00,6769.00,20500,20240516,-35.66,9600,20240909,37.40,15570,-15.29,20250124,12540,5.18,20250102,20500,-35.66,20240516,9600,37.40,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,140917,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13270,-310,5,-2.28,1693835395,126362,22.39,13570,13660,13260,17650,9510,13580,13404.61,0.00,0,-5227,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2001,19.04,1.96,12,0.84,697.00,6769.00,20500,20240516,-35.27,9600,20240909,38.23,15570,-14.77,20250124,12540,5.82,20250102,20500,-35.27,20240516,9600,38.23,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,130919,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13360,-220,5,-1.62,1404314535,104630,18.54,13570,13660,13300,17650,9510,13580,13421.71,0.00,0,-170,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2015,19.17,1.97,12,0.69,697.00,6769.00,20500,20240516,-34.83,9600,20240909,39.17,15570,-14.19,20250124,12540,6.54,20250102,20500,-34.83,20240516,9600,39.17,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,120919,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13310,-270,5,-1.99,1216720635,90566,16.04,13570,13660,13300,17650,9510,13580,13434.61,0.00,0,-1238,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2007,19.10,1.97,12,0.60,697.00,6769.00,20500,20240516,-35.07,9600,20240909,38.65,15570,-14.52,20250124,12540,6.14,20250102,20500,-35.07,20240516,9600,38.65,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,110917,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13380,-200,5,-1.47,992847325,73791,13.07,13570,13660,13330,17650,9510,13580,13454.84,0.00,0,2163,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2018,19.20,1.98,12,0.49,697.00,6769.00,20500,20240516,-34.73,9600,20240909,39.38,15570,-14.07,20250124,12540,6.70,20250102,20500,-34.73,20240516,9600,39.38,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,100915,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13400,-180,5,-1.33,854586485,63474,11.24,13570,13660,13330,17650,9510,13580,13463.55,0.00,0,2184,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2021,19.23,1.98,12,0.42,697.00,6769.00,20500,20240516,-34.63,9600,20240909,39.58,15570,-13.94,20250124,12540,6.86,20250102,20500,-34.63,20240516,9600,39.58,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N +20250307,090921,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13540,-40,5,-0.29,238540315,17607,3.12,13570,13660,13410,17650,9510,13580,13548.02,0.00,0,-51,14606,14092,13676,13162,12746,14350,13420,75,4070,500,8690,10,1,15082304,2042,19.43,2.00,12,0.12,697.00,6769.00,20500,20240516,-33.95,9600,20240909,41.04,15570,-13.04,20250124,12540,7.97,20250102,20500,-33.95,20240516,9600,41.04,20240909,4.49,N,211270,500,75 억,,0,N,N,489,N,00,N 20250306,160913,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13580,280,2,2.11,7748467040,561532,654.19,13500,14190,13260,17290,9310,13300,13798.81,0.00,0,-11783,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2048,19.48,2.01,12,3.72,697.00,6769.00,20500,20240516,-33.76,9600,20240909,41.46,15570,-12.78,20250124,12540,8.29,20250102,20500,-33.76,20240516,9600,41.46,20240909,4.68,N,211270,500,75 억,,0,N,N,489,N,00,N 20250306,150912,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13550,250,2,1.88,7574045740,548670,639.21,13500,14190,13260,17290,9310,13300,13804.37,0.00,0,-17519,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2044,19.44,2.00,12,3.64,697.00,6769.00,20500,20240516,-33.90,9600,20240909,41.15,15570,-12.97,20250124,12540,8.05,20250102,20500,-33.90,20240516,9600,41.15,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N 20250306,140911,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13680,380,2,2.86,7201360825,521268,607.28,13500,14190,13260,17290,9310,13300,13815.08,0.00,0,-19334,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2063,19.63,2.02,12,3.46,697.00,6769.00,20500,20240516,-33.27,9600,20240909,42.50,15570,-12.14,20250124,12540,9.09,20250102,20500,-33.27,20240516,9600,42.50,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N diff --git a/212310/price/prices-20250301.csv b/212310/price/prices-20250301.csv index 9589716b502a..3382c462974e 100644 --- a/212310/price/prices-20250301.csv +++ b/212310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160916,57,100.00,KONEX,,,N,N,N,N, ,N,778,-2,5,-0.26,23357,30,5.91,799,799,671,897,663,780,778.57,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,82,-2.45,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.36,619,20250225,25.69,1099,-29.21,20250102,619,25.69,20250225,3090,-74.82,20240402,619,25.69,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,150920,57,100.00,KONEX,,,N,N,N,N, ,N,780,0,3,0.00,7797,10,1.97,799,799,671,897,663,780,779.70,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,140917,57,100.00,KONEX,,,N,N,N,N, ,N,780,0,3,0.00,7797,10,1.97,799,799,671,897,663,780,779.70,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,130919,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,120919,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,110918,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,100915,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250307,090921,57,100.00,KONEX,,,N,N,N,N, ,N,671,-109,5,-13.97,2269,3,0.59,799,799,671,897,663,780,756.33,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,71,-2.12,0.49,12,0.00,-317.00,1373.00,3595,20240226,-81.34,619,20250225,8.40,1099,-38.94,20250102,619,8.40,20250225,3090,-78.28,20240402,619,8.40,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250306,160913,57,100.00,KONEX,,,N,N,N,N, ,N,780,-10,5,-1.27,347775,508,1270.00,798,798,683,908,672,790,684.60,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250306,150912,57,100.00,KONEX,,,N,N,N,N, ,N,783,-7,5,-0.89,346214,506,1265.00,798,798,683,908,672,790,684.22,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.47,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.22,619,20250225,26.49,1099,-28.75,20250102,619,26.49,20250225,3090,-74.66,20240402,619,26.49,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250306,140911,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250301.csv b/212560/price/prices-20250301.csv index 54c3ddadf893..84836c8d63ed 100644 --- a/212560/price/prices-20250301.csv +++ b/212560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,-10,5,-0.12,251744530,30153,74.31,8440,8440,8270,10920,5880,8400,8348.90,2.31,0,9810,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,661,5.54,0.61,12,0.38,1514.00,13688.00,12240,20240319,-31.45,6340,20240805,32.33,9330,-10.08,20250213,7470,12.32,20250203,12240,-31.45,20240319,6340,32.33,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,150920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-50,5,-0.60,239217235,28659,70.63,8440,8440,8270,10920,5880,8400,8347.02,2.31,0,9753,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,658,5.52,0.61,12,0.36,1514.00,13688.00,12240,20240319,-31.78,6340,20240805,31.70,9330,-10.50,20250213,7470,11.78,20250203,12240,-31.78,20240319,6340,31.70,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,140918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-70,5,-0.83,204808655,24532,60.46,8440,8440,8270,10920,5880,8400,8348.63,2.31,0,8392,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,656,5.50,0.61,12,0.31,1514.00,13688.00,12240,20240319,-31.94,6340,20240805,31.39,9330,-10.72,20250213,7470,11.51,20250203,12240,-31.94,20240319,6340,31.39,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,130919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,-10,5,-0.12,160708965,19251,47.45,8440,8440,8270,10920,5880,8400,8348.08,2.31,0,9575,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,661,5.54,0.61,12,0.24,1514.00,13688.00,12240,20240319,-31.45,6340,20240805,32.33,9330,-10.08,20250213,7470,12.32,20250203,12240,-31.45,20240319,6340,32.33,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,120919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,0,3,0.00,155122995,18585,45.80,8440,8440,8270,10920,5880,8400,8346.68,2.31,0,9160,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,661,5.55,0.61,12,0.24,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9330,-9.97,20250213,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,110918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,0,3,0.00,143693035,17221,42.44,8440,8440,8270,10920,5880,8400,8344.06,2.31,0,9298,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,661,5.55,0.61,12,0.22,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9330,-9.97,20250213,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,100915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,-100,5,-1.19,72998565,8773,21.62,8440,8440,8270,10920,5880,8400,8320.82,2.31,0,2303,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,654,5.48,0.61,12,0.11,1514.00,13688.00,12240,20240319,-32.19,6340,20240805,30.91,9330,-11.04,20250213,7470,11.11,20250203,12240,-32.19,20240319,6340,30.91,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N +20250307,090921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,-80,5,-0.95,6737630,803,1.98,8440,8440,8310,10920,5880,8400,8390.57,2.31,0,-562,9200,8800,8590,8190,7980,8695,8085,39,2520,500,5880,10,1,7874963,655,5.50,0.61,12,0.01,1514.00,13688.00,12240,20240319,-32.03,6340,20240805,31.23,9330,-10.83,20250213,7470,11.38,20250203,12240,-32.03,20240319,6340,31.23,20240805,3.28,N,212560,500,39 억,,181551,N,N,0,N,00,N 20250306,160913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-280,5,-3.23,344847340,40574,110.20,8680,8990,8380,11280,6080,8680,8499.22,2.16,0,2329,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,661,5.55,0.61,12,0.52,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9330,-9.97,20250213,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N 20250306,150913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-180,5,-2.07,260266860,30514,82.88,8680,8990,8410,11280,6080,8680,8529.42,2.16,0,-1032,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,669,5.61,0.62,12,0.39,1514.00,13688.00,12240,20240319,-30.56,6340,20240805,34.07,9330,-8.90,20250213,7470,13.79,20250203,12240,-30.56,20240319,6340,34.07,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N 20250306,140911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-60,5,-0.69,115978960,13482,36.62,8680,8990,8510,11280,6080,8680,8602.50,2.16,0,-3273,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,679,5.69,0.63,12,0.17,1514.00,13688.00,12240,20240319,-29.58,6340,20240805,35.96,9330,-7.61,20250213,7470,15.39,20250203,12240,-29.58,20240319,6340,35.96,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N diff --git a/212710/price/prices-20250301.csv b/212710/price/prices-20250301.csv index 3f0cf007e0ef..821cdb235894 100644 --- a/212710/price/prices-20250301.csv +++ b/212710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160917,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11950,-1780,5,-12.96,12398490585,986266,98.30,13700,13700,11880,17840,9620,13730,12573.30,1.27,0,32641,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1087,-569.05,18.11,12,10.84,-21.00,660.00,24250,20250221,-50.72,11880,20250307,0.59,24250,-50.72,20250221,11880,0.59,20250307,24250,-50.72,20250221,11880,0.59,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,150921,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11880,-1850,5,-13.47,11982671555,951418,94.83,13700,13700,11880,17840,9620,13730,12594.54,1.27,0,32623,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1081,-565.71,18.00,12,10.46,-21.00,660.00,24250,20250221,-51.01,11880,20250307,0.00,24250,-51.01,20250221,11880,0.00,20250307,24250,-51.01,20250221,11880,0.00,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,140918,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12230,-1500,5,-10.92,10412676760,820796,81.81,13700,13700,11900,17840,9620,13730,12686.07,1.27,0,27544,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1113,-582.38,18.53,12,9.02,-21.00,660.00,24250,20250221,-49.57,11900,20250307,2.77,24250,-49.57,20250221,11900,2.77,20250307,24250,-49.57,20250221,11900,2.77,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,130920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12390,-1340,5,-9.76,9284740530,728648,72.63,13700,13700,11900,17840,9620,13730,12742.42,1.27,0,32879,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1127,-590.00,18.77,12,8.01,-21.00,660.00,24250,20250221,-48.91,11900,20250307,4.12,24250,-48.91,20250221,11900,4.12,20250307,24250,-48.91,20250221,11900,4.12,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,120920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,12070,-1660,5,-12.09,7894009820,615173,61.32,13700,13700,11900,17840,9620,13730,12832.18,1.27,0,23495,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1098,-574.76,18.29,12,6.76,-21.00,660.00,24250,20250221,-50.23,11900,20250307,1.43,24250,-50.23,20250221,11900,1.43,20250307,24250,-50.23,20250221,11900,1.43,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,110918,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,13020,-710,5,-5.17,4753471705,361683,36.05,13700,13700,12940,17840,9620,13730,13142.65,1.27,0,21543,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1185,-620.00,19.73,12,3.97,-21.00,660.00,24250,20250221,-46.31,12940,20250307,0.62,24250,-46.31,20250221,12940,0.62,20250307,24250,-46.31,20250221,12940,0.62,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,100915,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,13090,-640,5,-4.66,2896716035,218872,21.82,13700,13700,13010,17840,9620,13730,13234.75,1.27,0,20420,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1191,-623.33,19.83,12,2.41,-21.00,660.00,24250,20250221,-46.02,13010,20250307,0.61,24250,-46.02,20250221,13010,0.61,20250307,24250,-46.02,20250221,13010,0.61,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N +20250307,090922,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,13110,-620,5,-4.52,1084290740,81572,8.13,13700,13700,13010,17840,9620,13730,13292.44,1.27,0,11748,15196,14462,14086,13352,12976,14275,13165,45,4110,500,9610,10,1,9099478,1193,-624.29,19.86,12,0.90,-21.00,660.00,24250,20250221,-45.94,13010,20250307,0.77,24250,-45.94,20250221,13010,0.77,20250307,24250,-45.94,20250221,13010,0.77,20250307,0.00,N,212710,500,45 억,,115453,N,N,0,N,00,N 20250306,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,-270,5,-1.93,14186068510,982135,92.72,14010,14820,13710,18200,9800,14000,14445.45,1.64,0,-33703,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1249,-653.81,20.80,12,10.79,-21.00,660.00,24250,20250221,-43.38,13230,20250304,3.78,24250,-43.38,20250221,13230,3.78,20250304,24250,-43.38,20250221,13230,3.78,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N 20250306,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,-120,5,-0.86,13628929155,941665,88.90,14010,14820,13820,18200,9800,14000,14473.46,1.64,0,-34692,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1263,-660.95,21.03,12,10.35,-21.00,660.00,24250,20250221,-42.76,13230,20250304,4.91,24250,-42.76,20250221,13230,4.91,20250304,24250,-42.76,20250221,13230,4.91,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N 20250306,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,450,2,3.21,12127025205,834761,78.80,14010,14820,14010,18200,9800,14000,14527.84,1.64,0,-27228,16080,15040,14410,13370,12740,14725,13055,45,4200,500,9800,10,1,9099478,1315,-688.10,21.89,12,9.17,-21.00,660.00,24250,20250221,-40.41,13230,20250304,9.22,24250,-40.41,20250221,13230,9.22,20250304,24250,-40.41,20250221,13230,9.22,20250304,0.00,N,212710,500,45 억,,149260,N,N,0,N,00,N diff --git a/213420/price/prices-20250301.csv b/213420/price/prices-20250301.csv index e116c5057fcf..643bc384509b 100644 --- a/213420/price/prices-20250301.csv +++ b/213420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32550,900,2,2.84,7561250650,230601,214.37,31900,33450,31650,41100,22200,31650,32789.63,8.49,0,-8808,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8083,22.57,2.23,12,0.93,1442.00,14626.00,46200,20240603,-29.55,21800,20241115,49.31,35750,-8.95,20250213,25850,25.92,20250203,46200,-29.55,20240603,21800,49.31,20241115,2.20,N,213420,200,49 억,,2108238,N,N,202,N,00,N +20250307,150921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,950,2,3.00,7327765050,223432,207.71,31900,33450,31650,41100,22200,31650,32796.54,8.49,0,-6431,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8095,22.61,2.23,12,0.90,1442.00,14626.00,46200,20240603,-29.44,21800,20241115,49.54,35750,-8.81,20250213,25850,26.11,20250203,46200,-29.44,20240603,21800,49.54,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,140918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,1050,2,3.32,6644549275,202459,188.21,31900,33450,31650,41100,22200,31650,32819.40,8.49,0,2504,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8120,22.68,2.24,12,0.82,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,130920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32750,1100,2,3.48,5833634300,177733,165.23,31900,33450,31650,41100,22200,31650,32822.64,8.49,0,11270,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8132,22.71,2.24,12,0.72,1442.00,14626.00,46200,20240603,-29.11,21800,20241115,50.23,35750,-8.39,20250213,25850,26.69,20250203,46200,-29.11,20240603,21800,50.23,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,120920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,1050,2,3.32,5343876100,162709,151.26,31900,33450,31650,41100,22200,31650,32843.36,8.49,0,12956,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8120,22.68,2.24,12,0.66,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,110918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1350,2,4.27,4739947225,144313,134.16,31900,33450,31650,41100,22200,31650,32845.14,8.49,0,13158,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8194,22.88,2.26,12,0.58,1442.00,14626.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,25850,27.66,20250203,46200,-28.57,20240603,21800,51.38,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,100916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,1500,2,4.74,3645210975,111304,103.47,31900,33450,31650,41100,22200,31650,32750.32,8.49,0,9205,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8232,22.99,2.27,12,0.45,1442.00,14626.00,46200,20240603,-28.25,21800,20241115,52.06,35750,-7.27,20250213,25850,28.24,20250203,46200,-28.25,20240603,21800,52.06,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N +20250307,090922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32050,400,2,1.26,626066325,19480,18.11,31900,32550,31650,41100,22200,31650,32139.63,8.49,0,413,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,7958,22.23,2.19,12,0.08,1442.00,14626.00,46200,20240603,-30.63,21800,20241115,47.02,35750,-10.35,20250213,25850,23.98,20250203,46200,-30.63,20240603,21800,47.02,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N 20250306,160914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-350,5,-1.09,3410735750,107156,62.73,32400,32900,31350,41600,22400,32000,31829.63,8.59,0,-28952,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7859,21.95,2.16,12,0.43,1442.00,14626.00,46200,20240603,-31.49,21800,20241115,45.18,35750,-11.47,20250213,25850,22.44,20250203,46200,-31.49,20240603,21800,45.18,20241115,2.18,N,213420,200,49 억,,2133967,N,N,471,N,00,N 20250306,150913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-300,5,-0.94,3194665950,100343,58.74,32400,32900,31350,41600,22400,32000,31837.46,8.59,0,-27777,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7871,21.98,2.17,12,0.40,1442.00,14626.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,25850,22.63,20250203,46200,-31.39,20240603,21800,45.41,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N 20250306,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-400,5,-1.25,2670094850,83802,49.06,32400,32900,31350,41600,22400,32000,31861.95,8.59,0,-18724,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7847,21.91,2.16,12,0.34,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N diff --git a/213500/price/prices-20250301.csv b/213500/price/prices-20250301.csv index f1a1a1076802..fbf9348892fb 100644 --- a/213500/price/prices-20250301.csv +++ b/213500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160917,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8970,10,2,0.11,363882500,40588,47.15,8960,9020,8870,11640,6280,8960,8965.27,5.91,0,-11356,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.17,74.00,30431.00,11590,20240523,-22.61,8370,20250203,7.17,9020,-0.55,20250307,8370,7.17,20250203,11590,-22.61,20240523,8370,7.17,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,150921,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8950,-10,5,-0.11,339871500,37908,44.04,8960,9020,8870,11640,6280,8960,8965.69,5.91,0,-9740,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2130,120.95,0.29,12,0.16,74.00,30431.00,11590,20240523,-22.78,8370,20250203,6.93,9020,-0.78,20250307,8370,6.93,20250203,11590,-22.78,20240523,8370,6.93,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,140919,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8920,-40,5,-0.45,308319560,34373,39.93,8960,9020,8870,11640,6280,8960,8969.82,5.91,0,-8687,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2123,120.54,0.29,12,0.14,74.00,30431.00,11590,20240523,-23.04,8370,20250203,6.57,9020,-1.11,20250307,8370,6.57,20250203,11590,-23.04,20240523,8370,6.57,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,130920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8990,30,2,0.33,251570300,28032,32.57,8960,9020,8870,11640,6280,8960,8974.40,5.91,0,-5472,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2140,121.49,0.30,12,0.12,74.00,30431.00,11590,20240523,-22.43,8370,20250203,7.41,9020,-0.33,20250307,8370,7.41,20250203,11590,-22.43,20240523,8370,7.41,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,120920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8970,10,2,0.11,233038880,25968,30.17,8960,9020,8870,11640,6280,8960,8974.08,5.91,0,-5652,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.11,74.00,30431.00,11590,20240523,-22.61,8370,20250203,7.17,9020,-0.55,20250307,8370,7.17,20250203,11590,-22.61,20240523,8370,7.17,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,110919,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,9000,40,2,0.45,180453355,20109,23.36,8960,9020,8870,11640,6280,8960,8973.76,5.91,0,-5888,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2142,121.62,0.30,12,0.08,74.00,30431.00,11590,20240523,-22.35,8370,20250203,7.53,9020,-0.22,20250307,8370,7.53,20250203,11590,-22.35,20240523,8370,7.53,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,100916,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8930,-30,5,-0.33,71557850,8000,9.29,8960,8980,8870,11640,6280,8960,8944.73,5.91,0,-3028,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2125,120.68,0.29,12,0.03,74.00,30431.00,11590,20240523,-22.95,8370,20250203,6.69,8990,-0.67,20250306,8370,6.69,20250203,11590,-22.95,20240523,8370,6.69,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N +20250307,090922,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8880,-80,5,-0.89,20148120,2259,2.62,8960,8960,8870,11640,6280,8960,8919.04,5.91,0,-237,9046,9002,8946,8902,8846,8975,8875,1190,2680,5000,6800,10,1,23800576,2113,120.00,0.29,12,0.01,74.00,30431.00,11590,20240523,-23.38,8370,20250203,6.09,8990,-1.22,20250306,8370,6.09,20250203,11590,-23.38,20240523,8370,6.09,20250203,0.93,N,213500,5000,1190 억,,1406555,N,N,49,N,00,N 20250306,160914,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8960,110,2,1.24,732671325,82005,97.24,8970,8990,8890,11500,6200,8850,8934.45,5.83,0,20028,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2133,121.08,0.29,12,0.34,74.00,30431.00,11590,20240523,-22.69,8370,20250203,7.05,8990,-0.33,20250306,8370,7.05,20250203,11590,-22.69,20240523,8370,7.05,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,49,N,00,N 20250306,150913,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8930,80,2,0.90,710350015,79509,94.28,8970,8990,8890,11500,6200,8850,8934.21,5.83,0,20055,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2125,120.68,0.29,12,0.33,74.00,30431.00,11590,20240523,-22.95,8370,20250203,6.69,8990,-0.67,20250306,8370,6.69,20250203,11590,-22.95,20240523,8370,6.69,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N 20250306,140912,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8940,90,2,1.02,620616855,69452,82.36,8970,8990,8890,11500,6200,8850,8935.91,5.83,0,15399,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2128,120.81,0.29,12,0.29,74.00,30431.00,11590,20240523,-22.86,8370,20250203,6.81,8990,-0.56,20250306,8370,6.81,20250203,11590,-22.86,20240523,8370,6.81,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N diff --git a/214150/price/prices-20250301.csv b/214150/price/prices-20250301.csv index 7816568a85c2..81a8bb1be6c2 100644 --- a/214150/price/prices-20250301.csv +++ b/214150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160918,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59000,-600,5,-1.01,25929514500,440327,38.22,60100,61000,57300,77400,41800,59600,58885.99,73.42,0,-5753,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38648,51.48,12.59,12,0.67,1146.00,4685.00,71500,20250226,-17.48,31000,20240227,90.32,71500,-17.48,20250226,47100,25.27,20250102,71500,-17.48,20250226,31700,86.12,20240307,0.67,N,214150,100,66 억,,48096773,N,N,79,N,00,N +20250307,150922,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59000,-600,5,-1.01,24382366300,414152,35.95,60100,61000,57300,77400,41800,59600,58872.07,73.42,0,-3967,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38648,51.48,12.59,12,0.63,1146.00,4685.00,71500,20250226,-17.48,31000,20240227,90.32,71500,-17.48,20250226,47100,25.27,20250102,71500,-17.48,20250226,31700,86.12,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,140919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,-800,5,-1.34,22077884300,375069,32.55,60100,61000,57300,77400,41800,59600,58862.49,73.42,0,-2667,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38517,51.31,12.55,12,0.57,1146.00,4685.00,71500,20250226,-17.76,31000,20240227,89.68,71500,-17.76,20250226,47100,24.84,20250102,71500,-17.76,20250226,31700,85.49,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,130920,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,-800,5,-1.34,19276646350,327557,28.43,60100,61000,57300,77400,41800,59600,58848.54,73.42,0,-223,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38517,51.31,12.55,12,0.50,1146.00,4685.00,71500,20250226,-17.76,31000,20240227,89.68,71500,-17.76,20250226,47100,24.84,20250102,71500,-17.76,20250226,31700,85.49,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,120920,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58100,-1500,5,-2.52,17483490850,296954,25.77,60100,61000,57300,77400,41800,59600,58874.81,73.42,0,-3813,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38059,50.70,12.40,12,0.45,1146.00,4685.00,71500,20250226,-18.74,31000,20240227,87.42,71500,-18.74,20250226,47100,23.35,20250102,71500,-18.74,20250226,31700,83.28,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,110919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58400,-1200,5,-2.01,13986584300,236580,20.53,60100,61000,57800,77400,41800,59600,59118.83,73.42,0,-12659,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38255,50.96,12.47,12,0.36,1146.00,4685.00,71500,20250226,-18.32,31000,20240227,88.39,71500,-18.32,20250226,47100,23.99,20250102,71500,-18.32,20250226,31700,84.23,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,100916,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58500,-1100,5,-1.85,10106865250,169883,14.74,60100,61000,58400,77400,41800,59600,59492.76,73.42,0,-8470,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,38321,51.05,12.49,12,0.26,1146.00,4685.00,71500,20250226,-18.18,31000,20240227,88.71,71500,-18.18,20250226,47100,24.20,20250102,71500,-18.18,20250226,31700,84.54,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N +20250307,090923,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59600,0,3,0.00,4737973650,78920,6.85,60100,61000,58900,77400,41800,59600,60038.06,73.42,0,-9822,63800,61700,59400,57300,55000,62750,58350,66,17800,100,44100,100,1,65505659,39041,52.01,12.72,12,0.12,1146.00,4685.00,71500,20250226,-16.64,31000,20240227,92.26,71500,-16.64,20250226,47100,26.54,20250102,71500,-16.64,20250226,31700,88.01,20240307,0.67,N,214150,100,66 억,,48096773,N,N,91,N,00,N 20250306,160914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59600,2600,2,4.56,68349549000,1141058,156.06,57100,61500,57100,74100,39900,57000,59902.80,73.36,0,58643,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39041,52.01,12.72,12,1.74,1146.00,4685.00,71500,20250226,-16.64,31000,20240227,92.26,71500,-16.64,20250226,47100,26.54,20250102,71500,-16.64,20250226,31400,89.81,20240306,0.73,N,214150,100,66 억,,48057040,N,N,91,N,00,N 20250306,150914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59900,2900,2,5.09,65801473850,1098434,150.23,57100,61500,57100,74100,39900,57000,59907.39,73.36,0,51337,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39238,52.27,12.79,12,1.68,1146.00,4685.00,71500,20250226,-16.22,31000,20240227,93.23,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,31400,90.76,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N 20250306,140912,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59900,2900,2,5.09,60115981050,1003446,137.24,57100,61500,57100,74100,39900,57000,59912.37,73.36,0,59212,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39238,52.27,12.79,12,1.53,1146.00,4685.00,71500,20250226,-16.22,31000,20240227,93.23,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,31400,90.76,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N diff --git a/214180/price/prices-20250301.csv b/214180/price/prices-20250301.csv index 87783b162ddf..2e045e6246ab 100644 --- a/214180/price/prices-20250301.csv +++ b/214180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,40,2,0.32,245892460,20004,136.66,12310,12390,12200,16000,8620,12310,12292.12,12.50,0,3554,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1621,7.26,0.86,12,0.15,1702.00,14371.00,13880,20240223,-11.02,11600,20241209,6.47,12500,-1.20,20250106,11610,6.37,20250203,13840,-10.77,20240516,11600,6.47,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,150922,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,-10,5,-0.08,206334360,16796,114.74,12310,12390,12200,16000,8620,12310,12284.73,12.50,0,4780,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1614,7.23,0.86,12,0.13,1702.00,14371.00,13880,20240223,-11.38,11600,20241209,6.03,12500,-1.60,20250106,11610,5.94,20250203,13840,-11.13,20240516,11600,6.03,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,140919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,-50,5,-0.41,179010900,14569,99.53,12310,12390,12200,16000,8620,12310,12287.11,12.50,0,4868,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1609,7.20,0.85,12,0.11,1702.00,14371.00,13880,20240223,-11.67,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,130921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,-20,5,-0.16,151387620,12318,84.15,12310,12390,12200,16000,8620,12310,12289.95,12.50,0,3596,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1613,7.22,0.86,12,0.09,1702.00,14371.00,13880,20240223,-11.46,11600,20241209,5.95,12500,-1.68,20250106,11610,5.86,20250203,13840,-11.20,20240516,11600,5.95,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,120921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,-30,5,-0.24,128816810,10478,71.58,12310,12390,12200,16000,8620,12310,12294.03,12.50,0,3618,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1612,7.22,0.85,12,0.08,1702.00,14371.00,13880,20240223,-11.53,11600,20241209,5.86,12500,-1.76,20250106,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,110919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12330,20,2,0.16,77530760,6301,43.05,12310,12390,12200,16000,8620,12310,12304.52,12.50,0,2321,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1618,7.24,0.86,12,0.05,1702.00,14371.00,13880,20240223,-11.17,11600,20241209,6.29,12500,-1.36,20250106,11610,6.20,20250203,13840,-10.91,20240516,11600,6.29,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,100917,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,40,2,0.32,65484810,5325,36.38,12310,12390,12200,16000,8620,12310,12297.62,12.50,0,2398,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1621,7.26,0.86,12,0.04,1702.00,14371.00,13880,20240223,-11.02,11600,20241209,6.47,12500,-1.20,20250106,11610,6.37,20250203,13840,-10.77,20240516,11600,6.47,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N +20250307,090923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,0,3,0.00,30757090,2512,17.16,12310,12310,12200,16000,8620,12310,12244.06,12.50,0,1237,12396,12352,12286,12242,12176,12320,12210,68,3690,500,9100,10,1,13124613,1616,7.23,0.86,12,0.02,1702.00,14371.00,13880,20240223,-11.31,11600,20241209,6.12,12500,-1.52,20250106,11610,6.03,20250203,13840,-11.05,20240516,11600,6.12,20241209,1.17,N,214180,500,67 억,,1640624,N,N,18,N,00,N 20250306,160915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,50,2,0.41,179205480,14613,21.85,12330,12330,12220,15930,8590,12260,12262.08,12.50,0,459,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1616,7.23,0.86,12,0.11,1702.00,14371.00,13880,20240222,-11.31,11600,20241209,6.12,12500,-1.52,20250106,11610,6.03,20250203,13840,-11.05,20240516,11600,6.12,20241209,1.11,N,214180,500,67 억,,1640109,N,N,18,N,00,N 20250306,150914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,20,2,0.16,139755770,11404,17.05,12330,12330,12220,15930,8590,12260,12254.98,12.50,0,63,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1612,7.22,0.85,12,0.09,1702.00,14371.00,13880,20240222,-11.53,11600,20241209,5.86,12500,-1.76,20250106,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N 20250306,140913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,0,3,0.00,116676610,9522,14.24,12330,12330,12220,15930,8590,12260,12253.37,12.50,0,23,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1609,7.20,0.85,12,0.07,1702.00,14371.00,13880,20240222,-11.67,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N diff --git a/214260/price/prices-20250301.csv b/214260/price/prices-20250301.csv index db2d88bef450..dbe42e343fcb 100644 --- a/214260/price/prices-20250301.csv +++ b/214260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16380,30,2,0.18,733755260,45208,71.24,16400,16800,15930,21250,11450,16350,16230.63,0.00,0,-355,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1461,-16.09,3.88,12,0.51,-1018.00,4220.00,31500,20240719,-48.00,9300,20240624,76.13,18300,-10.49,20250213,13550,20.89,20250203,31500,-48.00,20240719,9300,76.13,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,150922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16350,0,3,0.00,700311130,43155,68.01,16400,16800,15930,21250,11450,16350,16227.81,0.00,0,-606,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1459,-16.06,3.87,12,0.48,-1018.00,4220.00,31500,20240719,-48.10,9300,20240624,75.81,18300,-10.66,20250213,13550,20.66,20250203,31500,-48.10,20240719,9300,75.81,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16120,-230,5,-1.41,604130695,37223,58.66,16400,16800,15930,21250,11450,16350,16230.04,0.00,0,-1514,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1438,-15.83,3.82,12,0.42,-1018.00,4220.00,31500,20240719,-48.83,9300,20240624,73.33,18300,-11.91,20250213,13550,18.97,20250203,31500,-48.83,20240719,9300,73.33,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16160,-190,5,-1.16,492974085,30350,47.83,16400,16800,15930,21250,11450,16350,16242.97,0.00,0,-2379,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1442,-15.87,3.83,12,0.34,-1018.00,4220.00,31500,20240719,-48.70,9300,20240624,73.76,18300,-11.69,20250213,13550,19.26,20250203,31500,-48.70,20240719,9300,73.76,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,-350,5,-2.14,424252255,26086,41.11,16400,16800,15930,21250,11450,16350,16263.60,0.00,0,-4368,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1428,-15.72,3.79,12,0.29,-1018.00,4220.00,31500,20240719,-49.21,9300,20240624,72.04,18300,-12.57,20250213,13550,18.08,20250203,31500,-49.21,20240719,9300,72.04,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16080,-270,5,-1.65,359821815,22063,34.77,16400,16800,16080,21250,11450,16350,16308.83,0.00,0,-2917,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1435,-15.80,3.81,12,0.25,-1018.00,4220.00,31500,20240719,-48.95,9300,20240624,72.90,18300,-12.13,20250213,13550,18.67,20250203,31500,-48.95,20240719,9300,72.90,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16180,-170,5,-1.04,208855815,12734,20.07,16400,16800,16180,21250,11450,16350,16401.43,0.00,0,-3730,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1444,-15.89,3.83,12,0.14,-1018.00,4220.00,31500,20240719,-48.63,9300,20240624,73.98,18300,-11.58,20250213,13550,19.41,20250203,31500,-48.63,20240719,9300,73.98,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N +20250307,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16630,280,2,1.71,42656620,2594,4.09,16400,16800,16190,21250,11450,16350,16444.34,0.00,0,-298,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1484,-16.34,3.94,12,0.03,-1018.00,4220.00,31500,20240719,-47.21,9300,20240624,78.82,18300,-9.13,20250213,13550,22.73,20250203,31500,-47.21,20240719,9300,78.82,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N 20250306,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16350,540,2,3.42,1037931895,63452,52.44,16110,17130,15700,20550,11070,15810,16358.49,0.00,0,9155,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1459,-16.06,3.87,12,0.71,-1018.00,4220.00,31500,20240719,-48.10,9300,20240624,75.81,18300,-10.66,20250213,13550,20.66,20250203,31500,-48.10,20240719,9300,75.81,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N 20250306,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16240,430,2,2.72,956774945,58477,48.33,16110,17130,15700,20550,11070,15810,16362.03,0.00,0,7896,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1449,-15.95,3.85,12,0.66,-1018.00,4220.00,31500,20240719,-48.44,9300,20240624,74.62,18300,-11.26,20250213,13550,19.85,20250203,31500,-48.44,20240719,9300,74.62,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250306,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16770,960,2,6.07,651320615,39767,32.87,16110,17130,15700,20550,11070,15810,16379.14,0.00,0,2565,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1496,-16.47,3.97,12,0.45,-1018.00,4220.00,31500,20240719,-46.76,9300,20240624,80.32,18300,-8.36,20250213,13550,23.76,20250203,31500,-46.76,20240719,9300,80.32,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20250301.csv b/214270/price/prices-20250301.csv index 52d441d8f656..554d4ff4c177 100644 --- a/214270/price/prices-20250301.csv +++ b/214270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-85,5,-6.94,741984631,632814,11.31,1225,1248,1138,1592,858,1225,1172.54,0.00,0,-96178,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,379,-1.59,0.50,12,1.90,-717.00,2272.00,3280,20240227,-65.24,1060,20250306,7.55,2170,-47.47,20250114,1060,7.55,20250306,3040,-62.50,20240312,1060,7.55,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1143,-82,5,-6.69,718894466,612641,10.95,1225,1248,1138,1592,858,1225,1173.43,0.00,0,-88930,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,380,-1.59,0.50,12,1.84,-717.00,2272.00,3280,20240227,-65.15,1060,20250306,7.83,2170,-47.33,20250114,1060,7.83,20250306,3040,-62.40,20240312,1060,7.83,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1145,-80,5,-6.53,621181087,527257,9.42,1225,1248,1142,1592,858,1225,1178.13,0.00,0,-77323,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,381,-1.60,0.50,12,1.59,-717.00,2272.00,3280,20240227,-65.09,1060,20250306,8.02,2170,-47.24,20250114,1060,8.02,20250306,3040,-62.34,20240312,1060,8.02,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1180,-45,5,-3.67,532994151,450898,8.06,1225,1248,1150,1592,858,1225,1182.06,0.00,0,-42775,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,392,-1.65,0.52,12,1.36,-717.00,2272.00,3280,20240227,-64.02,1060,20250306,11.32,2170,-45.62,20250114,1060,11.32,20250306,3040,-61.18,20240312,1060,11.32,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,120921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1166,-59,5,-4.82,495617941,418898,7.48,1225,1248,1150,1592,858,1225,1183.14,0.00,0,-24695,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,388,-1.63,0.51,12,1.26,-717.00,2272.00,3280,20240227,-64.45,1060,20250306,10.00,2170,-46.27,20250114,1060,10.00,20250306,3040,-61.64,20240312,1060,10.00,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,110920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1154,-71,5,-5.80,406387099,342540,6.12,1225,1248,1150,1592,858,1225,1186.38,0.00,0,-9950,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,384,-1.61,0.51,12,1.03,-717.00,2272.00,3280,20240227,-64.82,1060,20250306,8.87,2170,-46.82,20250114,1060,8.87,20250306,3040,-62.04,20240312,1060,8.87,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1182,-43,5,-3.51,260019126,216833,3.87,1225,1248,1150,1592,858,1225,1199.16,0.00,0,4332,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,393,-1.65,0.52,12,0.65,-717.00,2272.00,3280,20240227,-63.96,1060,20250306,11.51,2170,-45.53,20250114,1060,11.51,20250306,3040,-61.12,20240312,1060,11.51,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N +20250307,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1214,-11,5,-0.90,89592521,74826,1.34,1225,1225,1150,1592,858,1225,1197.31,0.00,0,18726,1707,1466,1263,1022,819,1364,920,166,367,500,780,1,1,33250463,404,-1.69,0.53,12,0.23,-717.00,2272.00,3280,20240227,-62.99,1060,20250306,14.53,2170,-44.06,20250114,1060,14.53,20250306,3040,-60.07,20240312,1060,14.53,20250306,1.92,N,214270,500,166 억,,0,N,N,0,N,00,N 20250306,160915,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1225,-282,5,-18.71,6501252896,5589661,9136.57,1488,1504,1060,1959,1055,1507,1163.08,0.00,0,-4397,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,407,-1.71,0.54,12,16.81,-717.00,2272.00,3280,20240227,-62.65,1060,20250306,15.57,2170,-43.55,20250114,1060,15.57,20250306,3040,-59.70,20240312,1060,15.57,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N 20250306,150914,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1220,-287,5,-19.04,6405314096,5511850,9009.38,1488,1504,1060,1959,1055,1507,1162.10,0.00,0,5900,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,406,-1.70,0.54,12,16.58,-717.00,2272.00,3280,20240227,-62.80,1060,20250306,15.09,2170,-43.78,20250114,1060,15.09,20250306,3040,-59.87,20240312,1060,15.09,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N 20250306,140913,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1215,-292,5,-19.38,5963051083,5142819,8406.18,1488,1504,1060,1959,1055,1507,1159.49,0.00,0,51154,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,404,-1.69,0.53,12,15.47,-717.00,2272.00,3280,20240227,-62.96,1060,20250306,14.62,2170,-44.01,20250114,1060,14.62,20250306,3040,-60.03,20240312,1060,14.62,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214320/price/prices-20250301.csv b/214320/price/prices-20250301.csv index b3605612a5ef..31efcdcda947 100644 --- a/214320/price/prices-20250301.csv +++ b/214320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18460,40,2,0.22,729136200,39529,132.14,18390,18560,18390,23900,12900,18420,18445.60,26.10,0,-8840,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7384,7.26,0.81,12,0.10,2544.00,22771.00,24300,20240503,-24.03,18050,20250203,2.27,19470,-5.19,20250102,18050,2.27,20250203,24300,-24.03,20240503,18050,2.27,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,150923,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,0,3,0.00,650613220,35267,117.89,18390,18560,18390,23900,12900,18420,18448.22,26.10,0,-7369,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7368,7.24,0.81,12,0.09,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,140920,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18450,30,2,0.16,538051565,29163,97.49,18390,18560,18390,23900,12900,18420,18449.80,26.10,0,-4947,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7380,7.25,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.07,18050,20250203,2.22,19470,-5.24,20250102,18050,2.22,20250203,24300,-24.07,20240503,18050,2.22,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,130921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,10,2,0.05,431851215,23406,78.24,18390,18560,18390,23900,12900,18420,18450.45,26.10,0,-3744,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7372,7.24,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,120921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18470,50,2,0.27,318475410,17259,57.69,18390,18560,18390,23900,12900,18420,18452.72,26.10,0,-1051,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7388,7.26,0.81,12,0.04,2544.00,22771.00,24300,20240503,-23.99,18050,20250203,2.33,19470,-5.14,20250102,18050,2.33,20250203,24300,-23.99,20240503,18050,2.33,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,110920,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18460,40,2,0.22,230206550,12479,41.71,18390,18560,18390,23900,12900,18420,18447.52,26.10,0,-96,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7384,7.26,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.03,18050,20250203,2.27,19470,-5.19,20250102,18050,2.27,20250203,24300,-24.03,20240503,18050,2.27,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,100917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,-10,5,-0.05,167978220,9106,30.44,18390,18560,18390,23900,12900,18420,18446.98,26.10,0,595,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7364,7.24,0.81,12,0.02,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N +20250307,090924,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,0,3,0.00,14255010,774,2.59,18390,18460,18390,23900,12900,18420,18417.33,26.10,0,122,18540,18480,18420,18360,18300,18480,18360,200,5480,500,14360,10,1,40000000,7368,7.24,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.11,N,214320,500,200 억,,10440464,N,N,194,N,00,N 20250306,160915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,90,2,0.49,549395715,29829,58.73,18420,18480,18360,23800,12840,18330,18418.17,26.13,0,-12847,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7368,7.24,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.12,N,214320,500,200 억,,10450052,N,N,194,N,00,N 20250306,150915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,70,2,0.38,508067385,27585,54.31,18420,18480,18360,23800,12840,18330,18418.25,26.13,0,-12369,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7360,7.23,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N 20250306,140914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,100,2,0.55,372318785,20205,39.78,18420,18480,18360,23800,12840,18330,18427.06,26.13,0,-8167,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7372,7.24,0.81,12,0.05,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N diff --git a/214330/price/prices-20250301.csv b/214330/price/prices-20250301.csv index bf11afb83df4..96fe9f9532a2 100644 --- a/214330/price/prices-20250301.csv +++ b/214330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,607,-4,5,-0.65,84900245,138588,61.38,611,620,607,794,428,611,612.64,1.44,0,-20814,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1298,-5.89,0.37,12,0.06,-103.00,1636.00,721,20250113,-15.81,490,20241209,23.88,721,-15.81,20250113,593,2.36,20250304,721,-15.81,20250113,490,23.88,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,150923,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,609,-2,5,-0.33,74683310,121762,53.93,611,620,607,794,428,611,613.35,1.44,0,-18764,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1303,-5.91,0.37,12,0.06,-103.00,1636.00,721,20250113,-15.53,490,20241209,24.29,721,-15.53,20250113,593,2.70,20250304,721,-15.53,20250113,490,24.29,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,140920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,0,3,0.00,61246267,99727,44.17,611,620,607,794,428,611,614.14,1.44,0,-13026,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1307,-5.93,0.37,12,0.05,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,130922,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,615,4,2,0.65,53051506,86338,38.24,611,620,607,794,428,611,614.46,1.44,0,-1079,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1316,-5.97,0.38,12,0.04,-103.00,1636.00,721,20250113,-14.70,490,20241209,25.51,721,-14.70,20250113,593,3.71,20250304,721,-14.70,20250113,490,25.51,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,120922,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,618,7,2,1.15,47162912,76748,33.99,611,620,607,794,428,611,614.52,1.44,0,-440,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1322,-6.00,0.38,12,0.04,-103.00,1636.00,721,20250113,-14.29,490,20241209,26.12,721,-14.29,20250113,593,4.22,20250304,721,-14.29,20250113,490,26.12,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,110920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,620,9,2,1.47,30410786,49599,21.97,611,620,607,794,428,611,613.13,1.44,0,-1248,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1326,-6.02,0.38,12,0.02,-103.00,1636.00,721,20250113,-14.01,490,20241209,26.53,721,-14.01,20250113,593,4.55,20250304,721,-14.01,20250113,490,26.53,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,100918,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,0,3,0.00,9906889,16234,7.19,611,615,607,794,428,611,610.26,1.44,0,-7605,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1307,-5.93,0.37,12,0.01,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N +20250307,090924,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,612,1,2,0.16,6029736,9881,4.38,611,615,607,794,428,611,610.24,1.44,0,-6744,628,619,612,603,596,619,603,1095,183,500,430,1,1,213914131,1309,-5.94,0.37,12,0.00,-103.00,1636.00,721,20250113,-15.12,490,20241209,24.90,721,-15.12,20250113,593,3.20,20250304,721,-15.12,20250113,490,24.90,20241209,1.77,N,214330,500,1094 억,,3075424,N,N,36,N,00,N 20250306,160916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,-5,5,-0.81,138136879,225769,71.17,611,621,605,800,432,616,611.85,1.48,0,-80522,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1307,-5.93,0.37,12,0.11,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,36,N,00,N 20250306,150915,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,-5,5,-0.81,133213032,217710,68.63,611,621,605,800,432,616,611.88,1.48,0,-79439,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1307,-5.93,0.37,12,0.10,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N 20250306,140914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,607,-9,5,-1.46,103001170,168102,52.99,611,621,607,800,432,616,612.73,1.48,0,-65448,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1298,-5.89,0.37,12,0.08,-103.00,1636.00,721,20250113,-15.81,490,20241209,23.88,721,-15.81,20250113,593,2.36,20250304,721,-15.81,20250113,490,23.88,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N diff --git a/214370/price/prices-20250301.csv b/214370/price/prices-20250301.csv index 3554566ef7dc..3b06aa19907f 100644 --- a/214370/price/prices-20250301.csv +++ b/214370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160919,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,-2800,5,-10.05,6942267000,272579,193.78,27750,27750,24850,36200,19500,27850,25469.37,4.73,0,-97477,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13456,33.71,4.57,12,0.51,743.00,5483.00,35400,20250206,-29.24,14850,20240808,68.69,35400,-29.24,20250206,24850,0.80,20250307,35400,-29.24,20250206,14850,68.69,20240808,0.90,N,214370,100,53 억,,2543351,N,N,10,N,00,N +20250307,150923,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-2700,5,-9.69,6566726775,257612,183.14,27750,27750,24850,36200,19500,27850,25490.76,4.73,0,-97360,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13509,33.85,4.59,12,0.48,743.00,5483.00,35400,20250206,-28.95,14850,20240808,69.36,35400,-28.95,20250206,24850,1.21,20250307,35400,-28.95,20250206,14850,69.36,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,140920,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-2850,5,-10.23,5784678075,226486,161.01,27750,27750,24850,36200,19500,27850,25541.00,4.73,0,-92332,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13429,33.65,4.56,12,0.42,743.00,5483.00,35400,20250206,-29.38,14850,20240808,68.35,35400,-29.38,20250206,24850,0.60,20250307,35400,-29.38,20250206,14850,68.35,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,130922,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,-2800,5,-10.05,5201794825,203109,144.40,27750,27750,24850,36200,19500,27850,25610.85,4.73,0,-89243,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13456,33.71,4.57,12,0.38,743.00,5483.00,35400,20250206,-29.24,14850,20240808,68.69,35400,-29.24,20250206,24850,0.80,20250307,35400,-29.24,20250206,14850,68.69,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,120922,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-2550,5,-9.16,4629726125,180468,128.30,27750,27750,24850,36200,19500,27850,25654.00,4.73,0,-89561,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13590,34.05,4.61,12,0.34,743.00,5483.00,35400,20250206,-28.53,14850,20240808,70.37,35400,-28.53,20250206,24850,1.81,20250307,35400,-28.53,20250206,14850,70.37,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,110921,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25325,-2525,5,-9.07,3194359450,123358,87.70,27750,27750,25200,36200,19500,27850,25895.03,4.73,0,-72827,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13603,34.08,4.62,12,0.23,743.00,5483.00,35400,20250206,-28.46,14850,20240808,70.54,35400,-28.46,20250206,25200,0.50,20250307,35400,-28.46,20250206,14850,70.54,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,100918,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,-2100,5,-7.54,2125741300,81436,57.89,27750,27750,25500,36200,19500,27850,26103.21,4.73,0,-52074,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,13832,34.66,4.70,12,0.15,743.00,5483.00,35400,20250206,-27.26,14850,20240808,73.40,35400,-27.26,20250206,25500,0.98,20250307,35400,-27.26,20250206,14850,73.40,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N +20250307,090924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,-1000,5,-3.59,156416900,5767,4.10,27750,27750,26850,36200,19500,27850,27122.75,4.73,0,-1606,29750,28800,27900,26950,26050,29275,27425,54,8350,100,19490,50,1,53715000,14422,36.14,4.90,12,0.01,743.00,5483.00,35400,20250206,-24.15,14850,20240808,80.81,35400,-24.15,20250206,26050,3.07,20250304,35400,-24.15,20250206,14850,80.81,20240808,0.90,N,214370,100,53 억,,2543351,N,N,5,N,00,N 20250306,160916,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,550,2,2.01,3920648600,140352,309.63,27400,28850,27000,35450,19150,27300,27934.54,4.74,0,-14006,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14960,37.48,5.08,12,0.26,743.00,5483.00,35400,20250206,-21.33,14850,20240808,87.54,35400,-21.33,20250206,26050,6.91,20250304,35400,-21.33,20250206,14850,87.54,20240808,0.91,N,214370,100,53 억,,2547603,N,N,5,N,00,N 20250306,150915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27550,250,2,0.92,3700177350,132423,292.14,27400,28850,27000,35450,19150,27300,27942.10,4.74,0,-14699,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14798,37.08,5.02,12,0.25,743.00,5483.00,35400,20250206,-22.18,14850,20240808,85.52,35400,-22.18,20250206,26050,5.76,20250304,35400,-22.18,20250206,14850,85.52,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N 20250306,140914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27500,200,2,0.73,3543203400,126721,279.56,27400,28850,27000,35450,19150,27300,27960.66,4.74,0,-10874,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14772,37.01,5.02,12,0.24,743.00,5483.00,35400,20250206,-22.32,14850,20240808,85.19,35400,-22.32,20250206,26050,5.57,20250304,35400,-22.32,20250206,14850,85.19,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N diff --git a/214390/price/prices-20250301.csv b/214390/price/prices-20250301.csv index 849b7afb727e..128e24043dc1 100644 --- a/214390/price/prices-20250301.csv +++ b/214390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160919,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-280,5,-4.26,212899180,33444,146.74,6530,6530,6300,8550,4610,6580,6365.91,1.08,0,-7066,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1506,50.81,1.04,12,0.14,124.00,6039.00,7500,20250113,-16.00,4865,20240315,29.50,7500,-16.00,20250113,5880,7.14,20250102,8300,-24.10,20240322,5300,18.87,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,150924,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-260,5,-3.95,174088850,27287,119.72,6530,6530,6320,8550,4610,6580,6379.92,1.08,0,-2517,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1511,50.97,1.05,12,0.11,124.00,6039.00,7500,20250113,-15.73,4865,20240315,29.91,7500,-15.73,20250113,5880,7.48,20250102,8300,-23.86,20240322,5300,19.25,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,140921,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,-160,5,-2.43,132121990,20683,90.75,6530,6530,6340,8550,4610,6580,6387.95,1.08,0,1027,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1535,51.77,1.06,12,0.09,124.00,6039.00,7500,20250113,-14.40,4865,20240315,31.96,7500,-14.40,20250113,5880,9.18,20250102,8300,-22.65,20240322,5300,21.13,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,130922,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,-240,5,-3.65,122144420,19116,83.87,6530,6530,6340,8550,4610,6580,6389.64,1.08,0,2228,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1516,51.13,1.05,12,0.08,124.00,6039.00,7500,20250113,-15.47,4865,20240315,30.32,7500,-15.47,20250113,5880,7.82,20250102,8300,-23.61,20240322,5300,19.62,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,120922,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6380,-200,5,-3.04,84804610,13246,58.12,6530,6530,6350,8550,4610,6580,6402.28,1.08,0,2637,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1525,51.45,1.06,12,0.06,124.00,6039.00,7500,20250113,-14.93,4865,20240315,31.14,7500,-14.93,20250113,5880,8.50,20250102,8300,-23.13,20240322,5300,20.38,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,110921,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,79848680,12470,54.71,6530,6530,6350,8550,4610,6580,6403.26,1.08,0,2718,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1532,51.69,1.06,12,0.05,124.00,6039.00,7500,20250113,-14.53,4865,20240315,31.76,7500,-14.53,20250113,5880,9.01,20250102,8300,-22.77,20240322,5300,20.94,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,100918,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,47750480,7443,32.66,6530,6530,6390,8550,4610,6580,6415.49,1.08,0,2645,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1532,51.69,1.06,12,0.03,124.00,6039.00,7500,20250113,-14.53,4865,20240315,31.76,7500,-14.53,20250113,5880,9.01,20250102,8300,-22.77,20240322,5300,20.94,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N +20250307,090924,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6480,-100,5,-1.52,2960960,454,1.99,6530,6530,6480,8550,4610,6580,6521.94,1.08,0,-184,6853,6716,6563,6426,6273,6640,6350,120,1970,500,4470,10,1,23906860,1549,52.26,1.07,12,0.00,124.00,6039.00,7500,20250113,-13.60,4865,20240315,33.20,7500,-13.60,20250113,5880,10.20,20250102,8300,-21.93,20240322,5300,22.26,20241230,0.00,N,214390,500,119 억,,257690,N,N,9,N,00,N 20250306,160916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,-120,5,-1.79,146317815,22517,116.41,6700,6700,6410,8710,4690,6700,6498.09,1.07,0,-3605,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1573,53.06,1.09,12,0.09,124.00,6039.00,7500,20250113,-12.27,4865,20240315,35.25,7500,-12.27,20250113,5880,11.90,20250102,8300,-20.72,20240322,5300,24.15,20241230,0.00,N,214390,500,119 억,,255713,N,N,9,N,00,N 20250306,150916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,-250,5,-3.73,116174960,17851,92.29,6700,6700,6420,8710,4690,6700,6508.04,1.07,0,-3258,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1542,52.02,1.07,12,0.07,124.00,6039.00,7500,20250113,-14.00,4865,20240315,32.58,7500,-14.00,20250113,5880,9.69,20250102,8300,-22.29,20240322,5300,21.70,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N 20250306,140914,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6480,-220,5,-3.28,81334330,12453,64.38,6700,6700,6440,8710,4690,6700,6531.30,1.07,0,-2344,6853,6776,6643,6566,6433,6815,6605,120,2010,500,4550,10,1,23906860,1549,52.26,1.07,12,0.05,124.00,6039.00,7500,20250113,-13.60,4865,20240315,33.20,7500,-13.60,20250113,5880,10.20,20250102,8300,-21.93,20240322,5300,22.26,20241230,0.00,N,214390,500,119 억,,255713,N,N,0,N,00,N diff --git a/214420/price/prices-20250301.csv b/214420/price/prices-20250301.csv index f27897c45b17..be8f8de8b511 100644 --- a/214420/price/prices-20250301.csv +++ b/214420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8640,-230,5,-2.59,23415284170,2593438,33.32,8870,9450,8490,11530,6210,8870,9028.83,1.24,0,-101660,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2078,56.10,2.13,12,10.78,154.00,4049.00,17190,20240614,-49.74,5310,20240313,62.71,10290,-16.03,20250228,5820,48.45,20250203,17190,-49.74,20240614,5310,62.71,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,150924,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8540,-330,5,-3.72,22875842950,2530602,32.52,8870,9450,8490,11530,6210,8870,9039.75,1.24,0,-102500,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2054,55.45,2.11,12,10.52,154.00,4049.00,17190,20240614,-50.32,5310,20240313,60.83,10290,-17.01,20250228,5820,46.74,20250203,17190,-50.32,20240614,5310,60.83,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,140921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8600,-270,5,-3.04,21353878985,2352350,30.23,8870,9450,8570,11530,6210,8870,9077.77,1.24,0,-91260,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2069,55.84,2.12,12,9.78,154.00,4049.00,17190,20240614,-49.97,5310,20240313,61.96,10290,-16.42,20250228,5820,47.77,20250203,17190,-49.97,20240614,5310,61.96,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,130922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-70,5,-0.79,19967873795,2193004,28.18,8870,9450,8740,11530,6210,8870,9105.37,1.24,0,-77698,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2117,57.14,2.17,12,9.12,154.00,4049.00,17190,20240614,-48.81,5310,20240313,65.73,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5310,65.73,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,120922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,-30,5,-0.34,18998439535,2082552,26.76,8870,9450,8750,11530,6210,8870,9122.79,1.24,0,-68381,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2126,57.40,2.18,12,8.66,154.00,4049.00,17190,20240614,-48.57,5310,20240313,66.48,10290,-14.09,20250228,5820,51.89,20250203,17190,-48.57,20240614,5310,66.48,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,110921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8910,40,2,0.45,17757458220,1942631,24.96,8870,9450,8750,11530,6210,8870,9141.07,1.24,0,-69094,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2143,57.86,2.20,12,8.08,154.00,4049.00,17190,20240614,-48.17,5310,20240313,67.80,10290,-13.41,20250228,5820,53.09,20250203,17190,-48.17,20240614,5310,67.80,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,100918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9080,210,2,2.37,15697222230,1713630,22.02,8870,9450,8750,11530,6210,8870,9160.39,1.24,0,-91054,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2184,58.96,2.24,12,7.12,154.00,4049.00,17190,20240614,-47.18,5310,20240313,71.00,10290,-11.76,20250228,5820,56.01,20250203,17190,-47.18,20240614,5310,71.00,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N +20250307,090925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9100,230,2,2.59,3877119715,428466,5.51,8870,9240,8750,11530,6210,8870,9049.26,1.24,0,-57400,10043,9456,8813,8226,7583,9750,8520,48,2660,200,6380,10,1,24054799,2189,59.09,2.25,12,1.78,154.00,4049.00,17190,20240614,-47.06,5310,20240313,71.37,10290,-11.56,20250228,5820,56.36,20250203,17190,-47.06,20240614,5310,71.37,20240313,3.03,N,214420,200,48 억,,297293,N,N,1790,N,00,N 20250306,160916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,420,2,4.97,69744072705,7749242,364.36,8440,9400,8170,10980,5920,8450,9000.22,1.10,0,31975,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2134,57.60,2.19,12,32.21,154.00,4049.00,17190,20240614,-48.40,5310,20240313,67.04,10290,-13.80,20250228,5820,52.41,20250203,17190,-48.40,20240614,5310,67.04,20240313,2.84,N,214420,200,48 억,,265442,N,N,1790,N,00,N 20250306,150916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,360,2,4.26,68605108675,7619691,358.27,8440,9400,8170,10980,5920,8450,9003.70,1.10,0,3950,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2119,57.21,2.18,12,31.68,154.00,4049.00,17190,20240614,-48.75,5310,20240313,65.91,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5310,65.91,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N 20250306,140915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8990,540,2,6.39,66088514465,7336196,344.94,8440,9400,8170,10980,5920,8450,9008.60,1.10,0,-59011,9596,9022,8576,8002,7556,8800,7780,48,2530,200,6080,10,1,24054799,2163,58.38,2.22,12,30.50,154.00,4049.00,17190,20240614,-47.70,5310,20240313,69.30,10290,-12.63,20250228,5820,54.47,20250203,17190,-47.70,20240614,5310,69.30,20240313,2.84,N,214420,200,48 억,,265442,N,N,2036,N,00,N diff --git a/214430/price/prices-20250301.csv b/214430/price/prices-20250301.csv index 3e1f86654865..5751c3a99e54 100644 --- a/214430/price/prices-20250301.csv +++ b/214430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59000,200,2,0.34,5859306300,101124,122.04,58000,59800,56100,76400,41200,58800,57941.43,4.29,0,-5205,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4193,33.37,4.48,12,1.42,1768.00,13173.00,66200,20250218,-10.88,24600,20240805,139.84,66200,-10.88,20250218,42700,38.17,20250205,66200,-10.88,20250218,24600,139.84,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59100,300,2,0.51,5652946950,97632,117.83,58000,59800,56100,76400,41200,58800,57900.38,4.29,0,-5054,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4200,33.43,4.49,12,1.37,1768.00,13173.00,66200,20250218,-10.73,24600,20240805,140.24,66200,-10.73,20250218,42700,38.41,20250205,66200,-10.73,20250218,24600,140.24,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,140921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58700,-100,5,-0.17,4096809100,71244,85.98,58000,59800,56100,76400,41200,58800,57503.57,4.29,0,1073,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4172,33.20,4.46,12,1.00,1768.00,13173.00,66200,20250218,-11.33,24600,20240805,138.62,66200,-11.33,20250218,42700,37.47,20250205,66200,-11.33,20250218,24600,138.62,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,130923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57500,-1300,5,-2.21,2918466200,51015,61.57,58000,58800,56100,76400,41200,58800,57207.41,4.29,0,543,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4086,32.52,4.36,12,0.72,1768.00,13173.00,66200,20250218,-13.14,24600,20240805,133.74,66200,-13.14,20250218,42700,34.66,20250205,66200,-13.14,20250218,24600,133.74,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,120923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57000,-1800,5,-3.06,2702115000,47227,57.00,58000,58800,56100,76400,41200,58800,57214.83,4.29,0,-264,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4051,32.24,4.33,12,0.66,1768.00,13173.00,66200,20250218,-13.90,24600,20240805,131.71,66200,-13.90,20250218,42700,33.49,20250205,66200,-13.90,20250218,24600,131.71,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,110921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57000,-1800,5,-3.06,2242043350,39128,47.22,58000,58800,56100,76400,41200,58800,57299.50,4.29,0,-2308,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4051,32.24,4.33,12,0.55,1768.00,13173.00,66200,20250218,-13.90,24600,20240805,131.71,66200,-13.90,20250218,42700,33.49,20250205,66200,-13.90,20250218,24600,131.71,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,100919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,57100,-1700,5,-2.89,1850992950,32286,38.96,58000,58800,56100,76400,41200,58800,57330.27,4.29,0,-1872,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4058,32.30,4.33,12,0.45,1768.00,13173.00,66200,20250218,-13.75,24600,20240805,132.11,66200,-13.75,20250218,42700,33.72,20250205,66200,-13.75,20250218,24600,132.11,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N +20250307,090925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56800,-2000,5,-3.40,694907800,12122,14.63,58000,58800,56100,76400,41200,58800,57323.85,4.29,0,-76,61333,60066,58333,57066,55333,60700,57700,36,17600,500,42330,100,1,7106760,4037,32.13,4.31,12,0.17,1768.00,13173.00,66200,20250218,-14.20,24600,20240805,130.89,66200,-14.20,20250218,42700,33.02,20250205,66200,-14.20,20250218,24600,130.89,20240805,3.13,N,214430,500,35 억,,304695,N,N,1,N,00,N 20250306,160916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58800,1700,2,2.98,4834791200,82564,64.14,57100,59600,56600,74200,40000,57100,58558.08,4.33,0,-3249,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4179,33.26,4.46,12,1.16,1768.00,13173.00,66200,20250218,-11.18,24600,20240805,139.02,66200,-11.18,20250218,42700,37.70,20250205,66200,-11.18,20250218,24600,139.02,20240805,3.08,N,214430,500,35 억,,307794,N,N,1,N,00,N 20250306,150916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,58600,1500,2,2.63,4746055700,81051,62.96,57100,59600,56600,74200,40000,57100,58556.43,4.33,0,-3374,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4165,33.14,4.45,12,1.14,1768.00,13173.00,66200,20250218,-11.48,24600,20240805,138.21,66200,-11.48,20250218,42700,37.24,20250205,66200,-11.48,20250218,24600,138.21,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N 20250306,140915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,59100,2000,2,3.50,4061811350,69398,53.91,57100,59600,56600,74200,40000,57100,58529.25,4.33,0,-8000,61833,59466,57633,55266,53433,58550,54350,36,17100,500,41110,100,1,7106760,4200,33.43,4.49,12,0.98,1768.00,13173.00,66200,20250218,-10.73,24600,20240805,140.24,66200,-10.73,20250218,42700,38.41,20250205,66200,-10.73,20250218,24600,140.24,20240805,3.08,N,214430,500,35 억,,307794,N,N,0,N,00,N diff --git a/214450/price/prices-20250301.csv b/214450/price/prices-20250301.csv index 7b2682c5dd5f..30a6ca8351fe 100644 --- a/214450/price/prices-20250301.csv +++ b/214450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160920,54,100.00,KSQ150,,제약,N,N,N,N, ,N,305000,-20000,5,-6.15,38847267750,125506,153.37,321500,321500,303500,422500,227500,325000,309526.34,17.21,0,-23496,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32054,40.98,7.19,12,1.19,7443.00,42415.00,327500,20250305,-6.87,86800,20240308,251.38,327500,-6.87,20250305,233500,30.62,20250131,327500,-6.87,20250305,86800,251.38,20240308,2.65,N,214450,500,52 억,,1808557,N,N,67,N,01,N +20250307,150924,54,100.00,KSQ150,,제약,N,N,N,N, ,N,304500,-20500,5,-6.31,36438018250,117600,143.71,321500,321500,304000,422500,227500,325000,309840.65,17.21,0,-23582,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32002,40.91,7.18,12,1.12,7443.00,42415.00,327500,20250305,-7.02,86800,20240308,250.81,327500,-7.02,20250305,233500,30.41,20250131,327500,-7.02,20250305,86800,250.81,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,140921,54,100.00,KSQ150,,제약,N,N,N,N, ,N,307000,-18000,5,-5.54,29202588000,93950,114.81,321500,321500,304000,422500,227500,325000,310823.62,17.21,0,-25040,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32264,41.25,7.24,12,0.89,7443.00,42415.00,327500,20250305,-6.26,86800,20240308,253.69,327500,-6.26,20250305,233500,31.48,20250131,327500,-6.26,20250305,86800,253.69,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,130923,54,100.00,KSQ150,,제약,N,N,N,N, ,N,308500,-16500,5,-5.08,23195767500,74495,91.03,321500,321500,304000,422500,227500,325000,311364.33,17.21,0,-21725,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32422,41.45,7.27,12,0.71,7443.00,42415.00,327500,20250305,-5.80,86800,20240308,255.41,327500,-5.80,20250305,233500,32.12,20250131,327500,-5.80,20250305,86800,255.41,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,120923,54,100.00,KSQ150,,제약,N,N,N,N, ,N,307500,-17500,5,-5.38,17834133500,56988,69.64,321500,321500,306000,422500,227500,325000,312934.83,17.21,0,-18501,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32317,41.31,7.25,12,0.54,7443.00,42415.00,327500,20250305,-6.11,86800,20240308,254.26,327500,-6.11,20250305,233500,31.69,20250131,327500,-6.11,20250305,86800,254.26,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,110922,54,100.00,KSQ150,,제약,N,N,N,N, ,N,311000,-14000,5,-4.31,13345880250,42473,51.90,321500,321500,310500,422500,227500,325000,314207.63,17.21,0,-12611,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,32685,41.78,7.33,12,0.40,7443.00,42415.00,327500,20250305,-5.04,86800,20240308,258.29,327500,-5.04,20250305,233500,33.19,20250131,327500,-5.04,20250305,86800,258.29,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,100919,54,100.00,KSQ150,,제약,N,N,N,N, ,N,314000,-11000,5,-3.38,9344589500,29656,36.24,321500,321500,311500,422500,227500,325000,315082.74,17.21,0,-6694,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,33000,42.19,7.40,12,0.28,7443.00,42415.00,327500,20250305,-4.12,86800,20240308,261.75,327500,-4.12,20250305,233500,34.48,20250131,327500,-4.12,20250305,86800,261.75,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N +20250307,090925,54,100.00,KSQ150,,제약,N,N,N,N, ,N,314500,-10500,5,-3.23,3051941500,9620,11.76,321500,321500,311500,422500,227500,325000,317209.14,17.21,0,-1370,335666,330332,320166,314832,304666,333000,317500,53,97500,500,247000,500,1,10509600,33053,42.25,7.41,12,0.09,7443.00,42415.00,327500,20250305,-3.97,86800,20240308,262.33,327500,-3.97,20250305,233500,34.69,20250131,327500,-3.97,20250305,86800,262.33,20240308,2.65,N,214450,500,52 억,,1808557,N,N,3978,N,01,N 20250306,160917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,325000,8500,2,2.69,26012471500,81162,58.10,315000,325500,310000,411000,222000,316500,320499.67,17.14,0,-20735,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,34156,43.67,7.66,12,0.77,7443.00,42415.00,327500,20250305,-0.76,86800,20240308,274.42,327500,-0.76,20250305,233500,39.19,20250131,327500,-0.76,20250305,86800,274.42,20240308,2.33,N,214450,500,52 억,,1800922,N,N,3978,N,00,N 20250306,150916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,324500,8000,2,2.53,24045390500,75106,53.76,315000,325000,310000,411000,222000,316500,320152.82,17.14,0,-20194,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,34104,43.60,7.65,12,0.71,7443.00,42415.00,327500,20250305,-0.92,86800,20240308,273.85,327500,-0.92,20250305,233500,38.97,20250131,327500,-0.92,20250305,86800,273.85,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N 20250306,140915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,323500,7000,2,2.21,17633690000,55302,39.59,315000,324000,310000,411000,222000,316500,318861.79,17.14,0,-12101,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33999,43.46,7.63,12,0.53,7443.00,42415.00,327500,20250305,-1.22,86800,20240308,272.70,327500,-1.22,20250305,233500,38.54,20250131,327500,-1.22,20250305,86800,272.70,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N diff --git a/214610/price/prices-20250301.csv b/214610/price/prices-20250301.csv index 80aa9e2e9976..bf1f253081fd 100644 --- a/214610/price/prices-20250301.csv +++ b/214610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160921,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,722,6,2,0.84,605170912,824015,153.34,716,777,705,930,502,716,734.42,0.41,0,92429,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,372,-0.73,0.85,12,1.60,-987.00,849.00,3310,20240823,-78.19,705,20250307,2.41,1835,-60.65,20250109,705,2.41,20250307,3310,-78.19,20240823,705,2.41,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,150925,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,721,5,2,0.70,587986426,800182,148.90,716,777,705,930,502,716,734.82,0.41,0,87944,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,371,-0.73,0.85,12,1.55,-987.00,849.00,3310,20240823,-78.22,705,20250307,2.27,1835,-60.71,20250109,705,2.27,20250307,3310,-78.22,20240823,705,2.27,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,140922,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,724,8,2,1.12,555162080,754553,140.41,716,777,705,930,502,716,735.75,0.41,0,70960,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,373,-0.73,0.85,12,1.46,-987.00,849.00,3310,20240823,-78.13,705,20250307,2.70,1835,-60.54,20250109,705,2.70,20250307,3310,-78.13,20240823,705,2.70,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,130923,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,722,6,2,0.84,479951453,650145,120.98,716,777,705,930,502,716,738.22,0.41,0,44934,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,372,-0.73,0.85,12,1.26,-987.00,849.00,3310,20240823,-78.19,705,20250307,2.41,1835,-60.65,20250109,705,2.41,20250307,3310,-78.19,20240823,705,2.41,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,120923,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,725,9,2,1.26,446754404,604539,112.50,716,777,705,930,502,716,739.00,0.41,0,48695,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,373,-0.73,0.85,12,1.17,-987.00,849.00,3310,20240823,-78.10,705,20250307,2.84,1835,-60.49,20250109,705,2.84,20250307,3310,-78.10,20240823,705,2.84,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,110922,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,747,31,2,4.33,210392793,288824,53.75,716,749,705,930,502,716,728.45,0.41,0,24447,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,385,-0.76,0.88,12,0.56,-987.00,849.00,3310,20240823,-77.43,705,20250307,5.96,1835,-59.29,20250109,705,5.96,20250307,3310,-77.43,20240823,705,5.96,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,100919,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,734,18,2,2.51,96689762,134148,24.96,716,739,705,930,502,716,720.77,0.41,0,63430,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,378,-0.74,0.86,12,0.26,-987.00,849.00,3310,20240823,-77.82,705,20250307,4.11,1835,-60.00,20250109,705,4.11,20250307,3310,-77.82,20240823,705,4.11,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N +20250307,090926,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,705,-11,5,-1.54,17461310,24555,4.57,716,720,705,930,502,716,711.11,0.41,0,4007,753,734,722,703,691,728,697,258,214,500,440,1,1,51505648,363,-0.71,0.83,12,0.05,-987.00,849.00,3310,20240823,-78.70,705,20250307,0.00,1835,-61.58,20250109,705,0.00,20250307,3310,-78.70,20240823,705,0.00,20250307,0.30,N,214610,500,257 억,,209007,N,N,0,N,00,N 20250306,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-22,5,-2.98,387069307,536918,106.25,738,741,710,959,517,738,720.91,0.33,0,36776,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,369,-0.73,0.84,12,1.04,-987.00,849.00,3310,20240823,-78.37,705,20250304,1.56,1835,-60.98,20250109,705,1.56,20250304,3310,-78.37,20240823,705,1.56,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N 20250306,150917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,720,-18,5,-2.44,359882470,499042,98.75,738,741,710,959,517,738,721.15,0.33,0,27991,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,371,-0.73,0.85,12,0.97,-987.00,849.00,3310,20240823,-78.25,705,20250304,2.13,1835,-60.76,20250109,705,2.13,20250304,3310,-78.25,20240823,705,2.13,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N 20250306,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-22,5,-2.98,324485502,449665,88.98,738,741,710,959,517,738,721.62,0.33,0,20049,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,369,-0.73,0.84,12,0.87,-987.00,849.00,3310,20240823,-78.37,705,20250304,1.56,1835,-60.98,20250109,705,1.56,20250304,3310,-78.37,20240823,705,1.56,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N diff --git a/214680/price/prices-20250301.csv b/214680/price/prices-20250301.csv index b422b7a15193..2fd183dcdd49 100644 --- a/214680/price/prices-20250301.csv +++ b/214680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160921,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1949,-76,5,-3.75,1189523688,601144,185.12,2015,2040,1949,2630,1420,2025,1978.79,1.93,0,-222541,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1443,-67.21,1.79,12,0.81,-29.00,1091.00,4885,20240523,-60.10,1949,20250307,0.00,2440,-20.12,20250108,1949,0.00,20250307,4885,-60.10,20240523,1949,0.00,20250307,3.31,N,214680,100,74 억,,1427703,N,N,68,N,00,N +20250307,150925,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1951,-74,5,-3.65,1038890114,523961,161.35,2015,2040,1950,2630,1420,2025,1982.68,1.93,0,-207815,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1444,-67.28,1.79,12,0.71,-29.00,1091.00,4885,20240523,-60.06,1950,20250307,0.05,2440,-20.04,20250108,1950,0.05,20250307,4885,-60.06,20240523,1950,0.05,20250307,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,140922,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1984,-41,5,-2.02,739838344,371654,114.45,2015,2040,1965,2630,1420,2025,1990.57,1.93,0,-175308,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1468,-68.41,1.82,12,0.50,-29.00,1091.00,4885,20240523,-59.39,1965,20250307,0.97,2440,-18.69,20250108,1965,0.97,20250307,4885,-59.39,20240523,1965,0.97,20250307,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,130924,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1986,-39,5,-1.93,650321434,326444,100.53,2015,2040,1965,2630,1420,2025,1992.03,1.93,0,-159056,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1470,-68.48,1.82,12,0.44,-29.00,1091.00,4885,20240523,-59.34,1965,20250307,1.07,2440,-18.61,20250108,1965,1.07,20250307,4885,-59.34,20240523,1965,1.07,20250307,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,120924,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1977,-48,5,-2.37,467878708,234092,72.09,2015,2040,1975,2630,1420,2025,1998.58,1.93,0,-127549,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1463,-68.17,1.81,12,0.32,-29.00,1091.00,4885,20240523,-59.53,1975,20250307,0.10,2440,-18.98,20250108,1975,0.10,20250307,4885,-59.53,20240523,1975,0.10,20250307,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,110922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-20,5,-0.99,248356722,123786,38.12,2015,2040,1995,2630,1420,2025,2006.18,1.93,0,-57882,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,5,1,74015254,1484,-69.14,1.84,12,0.17,-29.00,1091.00,4885,20240523,-58.96,1982,20250305,1.16,2440,-17.83,20250108,1982,1.16,20250305,4885,-58.96,20240523,1982,1.16,20250305,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,100920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2010,-15,5,-0.74,175687353,87456,26.93,2015,2040,1995,2630,1420,2025,2008.67,1.93,0,-37131,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,5,1,74015254,1488,-69.31,1.84,12,0.12,-29.00,1091.00,4885,20240523,-58.85,1982,20250305,1.41,2440,-17.62,20250108,1982,1.41,20250305,4885,-58.85,20240523,1982,1.41,20250305,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N +20250307,090926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1996,-29,5,-1.43,62619723,31247,9.62,2015,2015,1995,2630,1420,2025,2003.30,1.93,0,-18910,2125,2075,2045,1995,1965,2060,1980,74,605,100,1450,1,1,74015254,1477,-68.83,1.83,12,0.04,-29.00,1091.00,4885,20240523,-59.14,1982,20250305,0.71,2440,-18.20,20250108,1982,0.71,20250305,4885,-59.14,20240523,1982,0.71,20250305,3.31,N,214680,100,74 억,,1427703,N,N,0,N,00,N 20250306,160917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,10,2,0.50,664021783,323296,63.57,2030,2095,2015,2615,1415,2015,2053.97,1.85,0,30288,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1499,-69.83,1.86,12,0.44,-29.00,1091.00,4885,20240523,-58.55,1982,20250305,2.17,2440,-17.01,20250108,1982,2.17,20250305,4885,-58.55,20240523,1982,2.17,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N 20250306,150917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2040,25,2,1.24,648004013,315392,62.01,2030,2095,2015,2615,1415,2015,2054.60,1.85,0,28884,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1510,-70.34,1.87,12,0.43,-29.00,1091.00,4885,20240523,-58.24,1982,20250305,2.93,2440,-16.39,20250108,1982,2.93,20250305,4885,-58.24,20240523,1982,2.93,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N 20250306,140916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2060,45,2,2.23,569866098,277125,54.49,2030,2095,2015,2615,1415,2015,2056.35,1.85,0,27041,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1525,-71.03,1.89,12,0.37,-29.00,1091.00,4885,20240523,-57.83,1982,20250305,3.94,2440,-15.57,20250108,1982,3.94,20250305,4885,-57.83,20240523,1982,3.94,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N diff --git a/214870/price/prices-20250301.csv b/214870/price/prices-20250301.csv index e683843996f5..0a13c35ba5e5 100644 --- a/214870/price/prices-20250301.csv +++ b/214870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160921,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,150925,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,140922,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,130924,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,120924,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,110922,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,100920,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250307,090926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240223,0.00,6920,20240223,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240307,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250306,160918,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250306,150917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250306,140916,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240222,0.00,6920,20240222,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240306,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20250301.csv b/215000/price/prices-20250301.csv index ea3804ccc2a9..b36c75e80cbd 100644 --- a/215000/price/prices-20250301.csv +++ b/215000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59900,-900,5,-1.48,433348550,7205,62.42,60600,60900,59600,79000,42600,60800,60145.53,20.06,0,-431,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3759,4.73,0.86,12,0.11,12670.00,69712.00,85500,20240329,-29.94,56900,20250203,5.27,70700,-15.28,20250106,56900,5.27,20250203,85500,-29.94,20240329,56900,5.27,20250203,1.03,N,215000,500,31 억,,1259110,N,N,12,N,00,N +20250307,150925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59800,-1000,5,-1.64,410500250,6823,59.11,60600,60900,59600,79000,42600,60800,60164.19,20.06,0,-307,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3753,4.72,0.86,12,0.11,12670.00,69712.00,85500,20240329,-30.06,56900,20250203,5.10,70700,-15.42,20250106,56900,5.10,20250203,85500,-30.06,20240329,56900,5.10,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,140922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59900,-900,5,-1.48,320576750,5318,46.07,60600,60900,59900,79000,42600,60800,60281.45,20.06,0,117,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3759,4.73,0.86,12,0.08,12670.00,69712.00,85500,20240329,-29.94,56900,20250203,5.27,70700,-15.28,20250106,56900,5.27,20250203,85500,-29.94,20240329,56900,5.27,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,130924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60400,-400,5,-0.66,264557750,4385,37.99,60600,60900,60000,79000,42600,60800,60332.44,20.06,0,229,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3790,4.77,0.87,12,0.07,12670.00,69712.00,85500,20240329,-29.36,56900,20250203,6.15,70700,-14.57,20250106,56900,6.15,20250203,85500,-29.36,20240329,56900,6.15,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,120924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,-600,5,-0.99,222203300,3681,31.89,60600,60900,60100,79000,42600,60800,60364.93,20.06,0,261,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3778,4.75,0.86,12,0.06,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,110923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,-600,5,-0.99,174146200,2882,24.97,60600,60900,60200,79000,42600,60800,60425.47,20.06,0,618,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3778,4.75,0.86,12,0.05,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,100920,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60400,-400,5,-0.66,128863750,2131,18.46,60600,60900,60200,79000,42600,60800,60471.02,20.06,0,525,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3790,4.77,0.87,12,0.03,12670.00,69712.00,85500,20240329,-29.36,56900,20250203,6.15,70700,-14.57,20250106,56900,6.15,20250203,85500,-29.36,20240329,56900,6.15,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N +20250307,090926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,-300,5,-0.49,45302100,749,6.49,60600,60800,60400,79000,42600,60800,60483.44,20.06,0,426,61600,61200,60400,60000,59200,61400,60200,31,18200,500,46200,100,1,6275415,3797,4.78,0.87,12,0.01,12670.00,69712.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,85500,-29.24,20240329,56900,6.33,20250203,1.03,N,215000,500,31 억,,1259110,N,N,4,N,00,N 20250306,160918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,1500,2,2.53,694663000,11543,149.48,60500,60800,59600,77000,41600,59300,60178.90,20.03,0,2443,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3815,4.80,0.87,12,0.18,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.04,N,215000,500,31 억,,1257170,N,N,4,N,00,N 20250306,150917,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60400,1100,2,1.85,636579600,10585,137.08,60500,60500,59600,77000,41600,59300,60139.78,20.03,0,2321,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3790,4.77,0.87,12,0.17,12670.00,69712.00,85500,20240329,-29.36,56900,20250203,6.15,70700,-14.57,20250106,56900,6.15,20250203,85500,-29.36,20240329,56900,6.15,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N 20250306,140916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,900,2,1.52,492741100,8191,106.07,60500,60500,59600,77000,41600,59300,60156.40,20.03,0,2821,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3778,4.75,0.86,12,0.13,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N diff --git a/215090/price/prices-20250301.csv b/215090/price/prices-20250301.csv index c9bfc586391b..da3b1cc95382 100644 --- a/215090/price/prices-20250301.csv +++ b/215090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,150926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,140923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,130924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,120924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,110923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,100920,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250307,090927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240223,0.00,1505,20240223,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240307,1505,0.00,20240307,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250306,160918,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240222,0.00,1505,20240222,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240306,1505,0.00,20240306,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250306,150918,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240222,0.00,1505,20240222,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240306,1505,0.00,20240306,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250306,140917,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240222,0.00,1505,20240222,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240306,1505,0.00,20240306,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20250301.csv b/215100/price/prices-20250301.csv index 8a9cfbc79a2f..1a1dabaab22b 100644 --- a/215100/price/prices-20250301.csv +++ b/215100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-55,5,-1.38,604358678,153787,182.78,3970,4010,3885,5170,2790,3980,3929.85,0.45,0,25594,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,799,57.72,2.55,12,0.76,68.00,1540.00,6940,20240522,-43.44,3110,20241025,26.21,5070,-22.58,20250210,3850,1.95,20250304,6940,-43.44,20240522,3110,26.21,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-60,5,-1.51,583128701,148373,176.34,3970,4010,3885,5170,2790,3980,3930.15,0.45,0,27974,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,798,57.65,2.55,12,0.73,68.00,1540.00,6940,20240522,-43.52,3110,20241025,26.05,5070,-22.68,20250210,3850,1.82,20250304,6940,-43.52,20240522,3110,26.05,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,-75,5,-1.88,475752919,120836,143.62,3970,4010,3905,5170,2790,3980,3937.18,0.45,0,29406,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,795,57.43,2.54,12,0.59,68.00,1540.00,6940,20240522,-43.73,3110,20241025,25.56,5070,-22.98,20250210,3850,1.43,20250304,6940,-43.73,20240522,3110,25.56,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-45,5,-1.13,412006975,104574,124.29,3970,4010,3915,5170,2790,3980,3939.86,0.45,0,40745,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,801,57.87,2.56,12,0.51,68.00,1540.00,6940,20240522,-43.30,3110,20241025,26.53,5070,-22.39,20250210,3850,2.21,20250304,6940,-43.30,20240522,3110,26.53,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,120925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-55,5,-1.38,192482995,48616,57.78,3970,4010,3915,5170,2790,3980,3959.25,0.45,0,-8100,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,799,57.72,2.55,12,0.24,68.00,1540.00,6940,20240522,-43.44,3110,20241025,26.21,5070,-22.58,20250210,3850,1.95,20250304,6940,-43.44,20240522,3110,26.21,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,110923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-20,5,-0.50,114126697,28711,34.12,3970,4010,3935,5170,2790,3980,3975.02,0.45,0,-5321,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,806,58.24,2.57,12,0.14,68.00,1540.00,6940,20240522,-42.94,3110,20241025,27.33,5070,-21.89,20250210,3850,2.86,20250304,6940,-42.94,20240522,3110,27.33,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,90002312,22634,26.90,3970,4010,3935,5170,2790,3980,3976.42,0.45,0,-4536,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,810,58.53,2.58,12,0.11,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3850,3.38,20250304,6940,-42.65,20240522,3110,27.97,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N +20250307,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-5,5,-0.13,11812505,2979,3.54,3970,4010,3935,5170,2790,3980,3965.26,0.45,0,-1205,4080,4030,3990,3940,3900,4010,3920,20,1190,100,2540,5,1,20348454,809,58.46,2.58,12,0.01,68.00,1540.00,6940,20240522,-42.72,3110,20241025,27.81,5070,-21.60,20250210,3850,3.25,20250304,6940,-42.72,20240522,3110,27.81,20241025,1.99,N,215100,100,20 억,,90905,N,N,0,N,00,N 20250306,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-40,5,-1.00,327695916,82357,66.24,4005,4040,3950,5220,2815,4020,3978.97,0.56,0,-30427,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,810,58.53,2.58,12,0.40,68.00,1540.00,6940,20240522,-42.65,3110,20241025,27.97,5070,-21.50,20250210,3850,3.38,20250304,6940,-42.65,20240522,3110,27.97,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N 20250306,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-45,5,-1.12,306086523,76918,61.87,4005,4040,3950,5220,2815,4020,3979.39,0.56,0,-29619,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,809,58.46,2.58,12,0.38,68.00,1540.00,6940,20240522,-42.72,3110,20241025,27.81,5070,-21.60,20250210,3850,3.25,20250304,6940,-42.72,20240522,3110,27.81,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N 20250306,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-50,5,-1.24,231472575,58081,46.72,4005,4040,3960,5220,2815,4020,3985.34,0.56,0,-27856,4143,4081,4003,3941,3863,4112,3972,20,1200,100,2570,5,1,20348454,808,58.38,2.58,12,0.29,68.00,1540.00,6940,20240522,-42.80,3110,20241025,27.65,5070,-21.70,20250210,3850,3.12,20250304,6940,-42.80,20240522,3110,27.65,20241025,1.99,N,215100,100,20 억,,114390,N,N,0,N,00,N diff --git a/215200/price/prices-20250301.csv b/215200/price/prices-20250301.csv index 360de6eb7562..ea87d2dfb13e 100644 --- a/215200/price/prices-20250301.csv +++ b/215200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160922,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38800,-700,5,-1.77,700535950,17962,67.40,39100,39400,38500,51300,27650,39500,39001.00,28.10,0,-7701,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4179,4.85,0.94,12,0.17,8006.00,41154.00,66500,20240223,-41.65,36900,20250210,5.15,43400,-10.60,20250102,36900,5.15,20250210,64800,-40.12,20240422,36900,5.15,20250210,0.68,N,215200,100,11 억,,3026369,N,N,26,N,00,N +20250307,150926,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,-650,5,-1.65,635325300,16286,61.11,39100,39400,38500,51300,27650,39500,39010.52,28.10,0,-7501,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4184,4.85,0.94,12,0.15,8006.00,41154.00,66500,20240223,-41.58,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,64800,-40.05,20240422,36900,5.28,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,140923,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38900,-600,5,-1.52,500825500,12826,48.13,39100,39400,38500,51300,27650,39500,39047.68,28.10,0,-4914,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4190,4.86,0.95,12,0.12,8006.00,41154.00,66500,20240223,-41.50,36900,20250210,5.42,43400,-10.37,20250102,36900,5.42,20250210,64800,-39.97,20240422,36900,5.42,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,130925,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39050,-450,5,-1.14,443805950,11362,42.64,39100,39400,38500,51300,27650,39500,39060.55,28.10,0,-4139,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4206,4.88,0.95,12,0.11,8006.00,41154.00,66500,20240223,-41.28,36900,20250210,5.83,43400,-10.02,20250102,36900,5.83,20250210,64800,-39.74,20240422,36900,5.83,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,120925,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38900,-600,5,-1.52,382636050,9793,36.75,39100,39400,38500,51300,27650,39500,39072.40,28.10,0,-3619,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4190,4.86,0.95,12,0.09,8006.00,41154.00,66500,20240223,-41.50,36900,20250210,5.42,43400,-10.37,20250102,36900,5.42,20250210,64800,-39.97,20240422,36900,5.42,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,110923,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39200,-300,5,-0.76,272797850,6978,26.18,39100,39400,38500,51300,27650,39500,39093.99,28.10,0,-3393,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4222,4.90,0.95,12,0.06,8006.00,41154.00,66500,20240223,-41.05,36900,20250210,6.23,43400,-9.68,20250102,36900,6.23,20250210,64800,-39.51,20240422,36900,6.23,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,100921,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-250,5,-0.63,179561000,4604,17.28,39100,39300,38500,51300,27650,39500,39001.09,28.10,0,-2504,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4228,4.90,0.95,12,0.04,8006.00,41154.00,66500,20240223,-40.98,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,64800,-39.43,20240422,36900,6.37,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N +20250307,090927,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,-650,5,-1.65,13224150,340,1.28,39100,39100,38500,51300,27650,39500,38894.56,28.10,0,28,40233,39866,39133,38766,38033,40050,38950,12,11800,100,29230,50,1,10770887,4184,4.85,0.94,12,0.00,8006.00,41154.00,66500,20240223,-41.58,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,64800,-40.05,20240422,36900,5.28,20250210,0.68,N,215200,100,11 억,,3026369,N,N,0,N,00,N 20250306,160919,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39500,1100,2,2.86,1035740925,26557,85.04,38800,39500,38400,49900,26900,38400,39000.66,28.04,0,5839,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4255,4.93,0.96,12,0.25,8006.00,41154.00,66500,20240223,-40.60,36900,20250210,7.05,43400,-8.99,20250102,36900,7.05,20250210,64800,-39.04,20240422,36900,7.05,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N 20250306,150918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39100,700,2,1.82,915564875,23501,75.25,38800,39300,38400,49900,26900,38400,38958.55,28.04,0,4725,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4211,4.88,0.95,12,0.22,8006.00,41154.00,66500,20240223,-41.20,36900,20250210,5.96,43400,-9.91,20250102,36900,5.96,20250210,64800,-39.66,20240422,36900,5.96,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N 20250306,140917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,450,2,1.17,783972625,20122,64.43,38800,39300,38400,49900,26900,38400,38960.97,28.04,0,3671,39733,39066,38483,37816,37233,38775,37525,12,11500,100,28410,50,1,10770887,4184,4.85,0.94,12,0.19,8006.00,41154.00,66500,20240223,-41.58,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,64800,-40.05,20240422,36900,5.28,20250210,0.64,N,215200,100,11 억,,3020470,N,N,37,N,00,N diff --git a/215360/price/prices-20250301.csv b/215360/price/prices-20250301.csv index ff5dd6579cd2..ba499ade4586 100644 --- a/215360/price/prices-20250301.csv +++ b/215360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9830,-120,5,-1.21,120691240,12216,74.84,9850,9990,9820,12930,6970,9950,9880.39,2.04,0,-3249,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,898,5.07,0.91,12,0.13,1939.00,10771.00,21100,20240401,-53.41,8850,20241210,11.07,11940,-17.67,20250205,9410,4.46,20250203,21100,-53.41,20240401,8850,11.07,20241210,2.94,N,215360,500,45 억,,185847,N,N,71,N,00,N +20250307,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9840,-110,5,-1.11,107744460,10899,66.77,9850,9990,9820,12930,6970,9950,9885.72,2.04,0,-2532,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,899,5.07,0.91,12,0.12,1939.00,10771.00,21100,20240401,-53.36,8850,20241210,11.19,11940,-17.59,20250205,9410,4.57,20250203,21100,-53.36,20240401,8850,11.19,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,140923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9860,-90,5,-0.90,72574940,7334,44.93,9850,9990,9850,12930,6970,9950,9895.68,2.04,0,-1196,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,900,5.09,0.92,12,0.08,1939.00,10771.00,21100,20240401,-53.27,8850,20241210,11.41,11940,-17.42,20250205,9410,4.78,20250203,21100,-53.27,20240401,8850,11.41,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,130925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-70,5,-0.70,52191130,5269,32.28,9850,9990,9850,12930,6970,9950,9905.32,2.04,0,189,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,902,5.10,0.92,12,0.06,1939.00,10771.00,21100,20240401,-53.18,8850,20241210,11.64,11940,-17.25,20250205,9410,4.99,20250203,21100,-53.18,20240401,8850,11.64,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,120925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-50,5,-0.50,42878180,4327,26.51,9850,9990,9850,12930,6970,9950,9909.45,2.04,0,272,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,904,5.11,0.92,12,0.05,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,110924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,-20,5,-0.20,18383680,1856,11.37,9850,9990,9850,12930,6970,9950,9905.00,2.04,0,429,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,907,5.12,0.92,12,0.02,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,100921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-50,5,-0.50,7195870,727,4.45,9850,9990,9850,12930,6970,9950,9898.03,2.04,0,199,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,904,5.11,0.92,12,0.01,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N +20250307,090927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,-80,5,-0.80,1392680,141,0.86,9850,9990,9850,12930,6970,9950,9877.16,2.04,0,-17,10230,10090,10010,9870,9790,10050,9830,46,2980,500,7160,10,1,9132163,901,5.09,0.92,12,0.00,1939.00,10771.00,21100,20240401,-53.22,8850,20241210,11.53,11940,-17.34,20250205,9410,4.89,20250203,21100,-53.22,20240401,8850,11.53,20241210,2.94,N,215360,500,45 억,,185847,N,N,37,N,00,N 20250306,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-60,5,-0.60,163039460,16323,90.84,10010,10150,9930,13010,7010,10010,9988.33,2.08,0,-4089,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,909,5.13,0.92,12,0.18,1939.00,10771.00,21100,20240401,-52.84,8850,20241210,12.43,11940,-16.67,20250205,9410,5.74,20250203,21100,-52.84,20240401,8850,12.43,20241210,2.91,N,215360,500,45 억,,189911,N,N,37,N,00,N 20250306,150919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,-40,5,-0.40,152676100,15281,85.05,10010,10150,9930,13010,7010,10010,9991.24,2.08,0,-4018,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,910,5.14,0.93,12,0.17,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N 20250306,140917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,-70,5,-0.70,134149900,13422,74.70,10010,10150,9940,13010,7010,10010,9994.78,2.08,0,-2813,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,908,5.13,0.92,12,0.15,1939.00,10771.00,21100,20240401,-52.89,8850,20241210,12.32,11940,-16.75,20250205,9410,5.63,20250203,21100,-52.89,20240401,8850,12.32,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N diff --git a/215380/price/prices-20250301.csv b/215380/price/prices-20250301.csv index 81f39eb37426..29959f4639a4 100644 --- a/215380/price/prices-20250301.csv +++ b/215380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1590,-55,5,-3.34,27060345,16966,148.73,1631,1634,1563,2135,1152,1645,1594.97,8.55,0,-1859,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,268,-4.72,0.99,12,0.10,-337.00,1598.00,4300,20240821,-63.02,1100,20240624,44.55,2180,-27.06,20250109,1550,2.58,20250124,4300,-63.02,20240821,1100,44.55,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,150927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1590,-55,5,-3.34,24786645,15536,136.20,1631,1634,1563,2135,1152,1645,1595.43,8.55,0,-1132,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,268,-4.72,0.99,12,0.09,-337.00,1598.00,4300,20240821,-63.02,1100,20240624,44.55,2180,-27.06,20250109,1550,2.58,20250124,4300,-63.02,20240821,1100,44.55,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1601,-44,5,-2.67,11500757,7138,62.58,1631,1634,1591,2135,1152,1645,1611.20,8.55,0,-621,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,269,-4.75,1.00,12,0.04,-337.00,1598.00,4300,20240821,-62.77,1100,20240624,45.55,2180,-26.56,20250109,1550,3.29,20250124,4300,-62.77,20240821,1100,45.55,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,130925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1601,-44,5,-2.67,10735703,6659,58.38,1631,1634,1591,2135,1152,1645,1612.21,8.55,0,-512,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,269,-4.75,1.00,12,0.04,-337.00,1598.00,4300,20240821,-62.77,1100,20240624,45.55,2180,-26.56,20250109,1550,3.29,20250124,4300,-62.77,20240821,1100,45.55,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1615,-30,5,-1.82,8382604,5189,45.49,1631,1634,1600,2135,1152,1645,1615.46,8.55,0,191,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,272,-4.79,1.01,12,0.03,-337.00,1598.00,4300,20240821,-62.44,1100,20240624,46.82,2180,-25.92,20250109,1550,4.19,20250124,4300,-62.44,20240821,1100,46.82,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,110924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1613,-32,5,-1.95,7807955,4831,42.35,1631,1634,1600,2135,1152,1645,1616.22,8.55,0,145,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,271,-4.79,1.01,12,0.03,-337.00,1598.00,4300,20240821,-62.49,1100,20240624,46.64,2180,-26.01,20250109,1550,4.06,20250124,4300,-62.49,20240821,1100,46.64,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1619,-26,5,-1.58,4539179,2794,24.49,1631,1634,1600,2135,1152,1645,1624.62,8.55,0,396,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,272,-4.80,1.01,12,0.02,-337.00,1598.00,4300,20240821,-62.35,1100,20240624,47.18,2180,-25.73,20250109,1550,4.45,20250124,4300,-62.35,20240821,1100,47.18,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N +20250307,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,-11,5,-0.67,1331130,816,7.15,1631,1634,1631,2135,1152,1645,1631.29,8.55,0,147,1673,1659,1636,1622,1599,1647,1610,84,490,500,980,1,1,16829576,275,-4.85,1.02,12,0.00,-337.00,1598.00,4300,20240821,-62.00,1100,20240624,48.55,2180,-25.05,20250109,1550,5.42,20250124,4300,-62.00,20240821,1100,48.55,20240624,0.00,N,215380,500,84 억,,1438102,N,N,0,N,00,N 20250306,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,-5,5,-0.30,16893823,10392,27.60,1650,1650,1613,2145,1155,1650,1625.66,8.56,0,-2351,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,277,-4.88,1.03,12,0.06,-337.00,1598.00,4300,20240821,-61.74,1100,20240624,49.55,2180,-24.54,20250109,1550,6.13,20250124,4300,-61.74,20240821,1100,49.55,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N 20250306,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-18,5,-1.09,15254329,9391,24.95,1650,1650,1613,2145,1155,1650,1624.36,8.56,0,-2333,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.84,1.02,12,0.06,-337.00,1598.00,4300,20240821,-62.05,1100,20240624,48.36,2180,-25.14,20250109,1550,5.29,20250124,4300,-62.05,20240821,1100,48.36,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N 20250306,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-18,5,-1.09,14075081,8663,23.01,1650,1650,1613,2145,1155,1650,1624.74,8.56,0,-2180,1702,1676,1624,1598,1546,1689,1611,84,495,500,990,1,1,16829576,275,-4.84,1.02,12,0.05,-337.00,1598.00,4300,20240821,-62.05,1100,20240624,48.36,2180,-25.14,20250109,1550,5.29,20250124,4300,-62.05,20240821,1100,48.36,20240624,0.00,N,215380,500,84 억,,1440453,N,N,0,N,00,N diff --git a/215480/price/prices-20250301.csv b/215480/price/prices-20250301.csv index 97ae0f523c1c..42075106c6f6 100644 --- a/215480/price/prices-20250301.csv +++ b/215480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,-90,5,-3.80,267847253,116727,891.59,2370,2370,2245,3080,1660,2370,2294.65,12.68,0,3120,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,214,9.01,0.60,12,1.24,253.00,3792.00,3830,20240229,-40.47,2240,20241209,1.79,2970,-23.23,20250120,2245,1.56,20250307,3770,-39.52,20240620,2240,1.79,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,150927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-100,5,-4.22,266391498,116088,886.71,2370,2370,2245,3080,1660,2370,2294.74,12.68,0,3590,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,213,8.97,0.60,12,1.23,253.00,3792.00,3830,20240229,-40.73,2240,20241209,1.34,2970,-23.57,20250120,2245,1.11,20250307,3770,-39.79,20240620,2240,1.34,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,140924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-80,5,-3.38,249036693,108480,828.60,2370,2370,2245,3080,1660,2370,2295.69,12.68,0,3750,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,215,9.05,0.60,12,1.15,253.00,3792.00,3830,20240229,-40.21,2240,20241209,2.23,2970,-22.90,20250120,2245,2.00,20250307,3770,-39.26,20240620,2240,2.23,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,130926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-70,5,-2.95,233413447,101664,776.54,2370,2370,2245,3080,1660,2370,2295.93,12.68,0,7880,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,216,9.09,0.61,12,1.08,253.00,3792.00,3830,20240229,-39.95,2240,20241209,2.68,2970,-22.56,20250120,2245,2.45,20250307,3770,-38.99,20240620,2240,2.68,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,120926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-75,5,-3.16,226374065,98599,753.12,2370,2370,2245,3080,1660,2370,2295.91,12.68,0,7936,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,216,9.07,0.61,12,1.05,253.00,3792.00,3830,20240229,-40.08,2240,20241209,2.46,2970,-22.73,20250120,2245,2.23,20250307,3770,-39.12,20240620,2240,2.46,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,110924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-80,5,-3.38,224339350,97714,746.36,2370,2370,2245,3080,1660,2370,2295.88,12.68,0,7968,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,215,9.05,0.60,12,1.04,253.00,3792.00,3830,20240229,-40.21,2240,20241209,2.23,2970,-22.90,20250120,2245,2.00,20250307,3770,-39.26,20240620,2240,2.23,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,100922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-40,5,-1.69,141221685,61277,468.05,2370,2370,2290,3080,1660,2370,2304.64,12.68,0,6782,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,219,9.21,0.61,12,0.65,253.00,3792.00,3830,20240229,-39.16,2240,20241209,4.02,2970,-21.55,20250120,2290,1.75,20250307,3770,-38.20,20240620,2240,4.02,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N +20250307,090928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,0,3,0.00,807640,341,2.60,2370,2370,2365,3080,1660,2370,2368.45,12.68,0,-106,2433,2401,2363,2331,2293,2382,2312,48,710,500,1700,5,1,9400000,223,9.37,0.62,12,0.00,253.00,3792.00,3830,20240229,-38.12,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3770,-37.14,20240620,2240,5.80,20241209,1.01,N,215480,500,48 억,,1192152,N,N,0,N,00,N 20250306,160919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,29167700,12342,12.89,2375,2395,2325,3060,1650,2355,2363.29,12.69,0,-1049,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,223,9.37,0.62,12,0.13,253.00,3792.00,3830,20240229,-38.12,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3770,-37.14,20240620,2240,5.80,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N 20250306,150919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,10,2,0.42,28373925,12007,12.54,2375,2395,2325,3060,1650,2355,2363.12,12.69,0,-1014,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,222,9.35,0.62,12,0.13,253.00,3792.00,3830,20240229,-38.25,2240,20241209,5.58,2970,-20.37,20250120,2290,3.28,20250212,3770,-37.27,20240620,2240,5.58,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N 20250306,140918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,26350565,11154,11.65,2375,2395,2325,3060,1650,2355,2362.43,12.69,0,-841,2508,2431,2378,2301,2248,2470,2340,48,705,500,1690,5,1,9400000,223,9.37,0.62,12,0.12,253.00,3792.00,3830,20240229,-38.12,2240,20241209,5.80,2970,-20.20,20250120,2290,3.49,20250212,3770,-37.14,20240620,2240,5.80,20241209,1.22,N,215480,500,48 억,,1193205,N,N,0,N,00,N diff --git a/215570/price/prices-20250301.csv b/215570/price/prices-20250301.csv index cef6fc6f9f3b..a90b2299ac45 100644 --- a/215570/price/prices-20250301.csv +++ b/215570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160923,57,100.00,KONEX,,,N,N,N,N, ,N,410,-39,5,-8.69,2960,7,0.47,500,500,410,516,382,449,422.86,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,21,-1.71,0.90,12,0.00,-240.00,454.00,1698,20240311,-75.85,300,20250305,36.67,600,-31.67,20250103,300,36.67,20250305,1698,-75.85,20240311,300,36.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,150927,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,140924,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,130926,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,120926,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,110924,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,100922,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250307,090928,57,100.00,KONEX,,,N,N,N,N, ,N,500,51,2,11.36,500,1,0.07,500,500,500,516,382,449,500.00,0.00,0,0,450,449,449,448,448,449,448,25,67,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1698,-70.55,20240311,300,66.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250306,160920,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250306,150919,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250306,140918,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250301.csv b/215600/price/prices-20250301.csv index f12e4feaa8f7..50dda8cbeeb0 100644 --- a/215600/price/prices-20250301.csv +++ b/215600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160924,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,-35,5,-1.43,1046453869,434794,89.82,2420,2445,2380,3175,1715,2445,2406.78,2.48,0,-75693,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3311,-12.82,4.56,12,0.32,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2380,1.26,20250307,5990,-59.77,20240322,2340,2.99,20241025,0.51,N,215600,500,686 억,,3407685,N,N,74,N,00,N +20250307,150927,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-45,5,-1.84,987195739,410098,84.72,2420,2445,2380,3175,1715,2445,2407.22,2.48,0,-73608,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3297,-12.77,4.54,12,0.30,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2380,0.84,20250307,5990,-59.93,20240322,2340,2.56,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,140925,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-40,5,-1.64,893791288,371210,76.68,2420,2445,2380,3175,1715,2445,2407.78,2.48,0,-65765,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3304,-12.79,4.55,12,0.27,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2380,1.05,20250307,5990,-59.85,20240322,2340,2.78,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,130926,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2405,-40,5,-1.64,786841283,326780,67.50,2420,2445,2380,3175,1715,2445,2407.86,2.48,0,-47781,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3304,-12.79,4.55,12,0.24,-188.00,529.00,5544,20240322,-56.62,2340,20241025,2.78,3050,-21.15,20250109,2380,1.05,20250307,5990,-59.85,20240322,2340,2.78,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,120926,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2400,-45,5,-1.84,711384080,295355,61.01,2420,2445,2380,3175,1715,2445,2408.57,2.48,0,-35697,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3297,-12.77,4.54,12,0.22,-188.00,529.00,5544,20240322,-56.71,2340,20241025,2.56,3050,-21.31,20250109,2380,0.84,20250307,5990,-59.93,20240322,2340,2.56,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,110925,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-25,5,-1.02,361023210,149371,30.86,2420,2445,2410,3175,1715,2445,2416.96,2.48,0,-5717,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3324,-12.87,4.57,12,0.11,-188.00,529.00,5544,20240322,-56.35,2340,20241025,3.42,3050,-20.66,20250109,2400,0.83,20250304,5990,-59.60,20240322,2340,3.42,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,100922,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,-20,5,-0.82,286773467,118655,24.51,2420,2445,2410,3175,1715,2445,2416.87,2.48,0,3899,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3331,-12.90,4.58,12,0.09,-188.00,529.00,5544,20240322,-56.26,2340,20241025,3.63,3050,-20.49,20250109,2400,1.04,20250304,5990,-59.52,20240322,2340,3.63,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N +20250307,090929,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2410,-35,5,-1.43,135678745,56180,11.61,2420,2445,2410,3175,1715,2445,2415.07,2.48,0,1313,2515,2480,2445,2410,2375,2497,2427,687,730,500,1800,5,1,137367125,3311,-12.82,4.56,12,0.04,-188.00,529.00,5544,20240322,-56.53,2340,20241025,2.99,3050,-20.98,20250109,2400,0.42,20250304,5990,-59.77,20240322,2340,2.99,20241025,0.51,N,215600,500,686 억,,3407685,N,N,86,N,00,N 20250306,160920,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,20,2,0.82,1176736629,480653,130.13,2420,2480,2410,3150,1700,2425,2448.20,2.45,0,48180,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3359,-13.01,4.62,12,0.35,-188.00,529.00,5544,20240322,-55.90,2340,20241025,4.49,3050,-19.84,20250109,2400,1.88,20250304,5990,-59.18,20240322,2340,4.49,20241025,0.51,N,215600,500,686 억,,3359505,N,N,86,N,00,N 20250306,150919,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,25,2,1.03,1165343294,475991,128.87,2420,2480,2410,3150,1700,2425,2448.25,2.45,0,48075,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3365,-13.03,4.63,12,0.35,-188.00,529.00,5544,20240322,-55.81,2340,20241025,4.70,3050,-19.67,20250109,2400,2.08,20250304,5990,-59.10,20240322,2340,4.70,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N 20250306,140918,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2460,35,2,1.44,1100642394,449521,121.70,2420,2480,2410,3150,1700,2425,2448.48,2.45,0,47200,2481,2452,2431,2402,2381,2467,2417,687,725,500,1790,5,1,137367125,3379,-13.09,4.65,12,0.33,-188.00,529.00,5544,20240322,-55.63,2340,20241025,5.13,3050,-19.34,20250109,2400,2.50,20250304,5990,-58.93,20240322,2340,5.13,20241025,0.51,N,215600,500,686 억,,3359505,N,N,1423,N,00,N diff --git a/215790/price/prices-20250301.csv b/215790/price/prices-20250301.csv index 57afa480b59d..b27d4fe27a82 100644 --- a/215790/price/prices-20250301.csv +++ b/215790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,459,-3,5,-0.65,126048869,277590,93.84,462,466,450,600,324,462,454.08,13.76,0,-2772,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,185,-1.02,0.23,12,0.69,-449.00,1963.00,1027,20240223,-55.31,400,20241209,14.75,630,-27.14,20250228,450,2.00,20250307,887,-48.25,20240404,400,14.75,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-7,5,-1.52,123753114,272579,92.15,462,466,450,600,324,462,454.01,13.76,0,-1335,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,183,-1.01,0.23,12,0.68,-449.00,1963.00,1027,20240223,-55.70,400,20241209,13.75,630,-27.78,20250228,450,1.11,20250307,887,-48.70,20240404,400,13.75,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,-6,5,-1.30,116325553,256246,86.62,462,466,450,600,324,462,453.96,13.76,0,-983,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,184,-1.02,0.23,12,0.64,-449.00,1963.00,1027,20240223,-55.60,400,20241209,14.00,630,-27.62,20250228,450,1.33,20250307,887,-48.59,20240404,400,14.00,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,130927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,-9,5,-1.95,110426469,243264,82.24,462,466,450,600,324,462,453.94,13.76,0,-451,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,182,-1.01,0.23,12,0.60,-449.00,1963.00,1027,20240223,-55.89,400,20241209,13.25,630,-28.10,20250228,450,0.67,20250307,887,-48.93,20240404,400,13.25,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,120927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,-8,5,-1.73,107831842,237530,80.30,462,466,450,600,324,462,453.97,13.76,0,-272,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,183,-1.01,0.23,12,0.59,-449.00,1963.00,1027,20240223,-55.79,400,20241209,13.50,630,-27.94,20250228,450,0.89,20250307,887,-48.82,20240404,400,13.50,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-7,5,-1.52,63507267,139406,47.13,462,466,452,600,324,462,455.56,13.76,0,3442,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,183,-1.01,0.23,12,0.35,-449.00,1963.00,1027,20240223,-55.70,400,20241209,13.75,630,-27.78,20250228,450,1.11,20250304,887,-48.70,20240404,400,13.75,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,100922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-7,5,-1.52,39653066,86848,29.36,462,466,453,600,324,462,456.58,13.76,0,1925,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,183,-1.01,0.23,12,0.22,-449.00,1963.00,1027,20240223,-55.70,400,20241209,13.75,630,-27.78,20250228,450,1.11,20250304,887,-48.70,20240404,400,13.75,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N +20250307,090929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-2,5,-0.43,1350179,2924,0.99,462,466,453,600,324,462,461.76,13.76,0,-156,506,484,471,449,436,477,442,201,138,500,300,1,1,40283149,185,-1.02,0.23,12,0.01,-449.00,1963.00,1027,20240223,-55.21,400,20241209,15.00,630,-26.98,20250228,450,2.22,20250304,887,-48.14,20240404,400,15.00,20241209,0.02,N,215790,500,201 억,,5544132,N,N,0,N,00,N 20250306,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,-7,5,-1.49,131900350,285151,63.74,493,493,458,609,329,469,462.56,13.34,0,-18121,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,186,-1.03,0.24,12,0.71,-449.00,1963.00,1027,20240223,-55.01,400,20241209,15.50,630,-26.67,20250228,450,2.67,20250304,887,-47.91,20240404,400,15.50,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N 20250306,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-5,5,-1.07,123296825,266493,59.57,493,493,458,609,329,469,462.66,13.34,0,-18521,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.66,-449.00,1963.00,1027,20240223,-54.82,400,20241209,16.00,630,-26.35,20250228,450,3.11,20250304,887,-47.69,20240404,400,16.00,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N 20250306,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,-6,5,-1.28,111178916,240134,53.68,493,493,458,609,329,469,462.99,13.34,0,-17430,505,487,472,454,439,496,463,201,140,500,300,1,1,40283149,187,-1.03,0.24,12,0.60,-449.00,1963.00,1027,20240223,-54.92,400,20241209,15.75,630,-26.51,20250228,450,2.89,20250304,887,-47.80,20240404,400,15.75,20241209,0.02,N,215790,500,201 억,,5372208,N,N,0,N,00,N diff --git a/216050/price/prices-20250301.csv b/216050/price/prices-20250301.csv index 2fdbcaa8ce74..042f3376adc9 100644 --- a/216050/price/prices-20250301.csv +++ b/216050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-100,5,-1.33,335884185,45262,140.53,7500,7520,7320,9750,5250,7500,7420.89,2.65,0,-13714,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,950,7.52,0.72,12,0.35,984.00,10339.00,11320,20240226,-34.63,6020,20240806,22.92,7760,-4.64,20250218,6840,8.19,20250203,10750,-31.16,20240307,6020,22.92,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-120,5,-1.60,312733255,42134,130.82,7500,7520,7320,9750,5250,7500,7422.35,2.65,0,-12776,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,948,7.50,0.71,12,0.33,984.00,10339.00,11320,20240226,-34.81,6020,20240806,22.59,7760,-4.90,20250218,6840,7.89,20250203,10750,-31.35,20240307,6020,22.59,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-90,5,-1.20,265735415,35776,111.08,7500,7520,7320,9750,5250,7500,7427.76,2.65,0,-10684,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,952,7.53,0.72,12,0.28,984.00,10339.00,11320,20240226,-34.54,6020,20240806,23.09,7760,-4.51,20250218,6840,8.33,20250203,10750,-31.07,20240307,6020,23.09,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7440,-60,5,-0.80,240173775,32334,100.39,7500,7520,7320,9750,5250,7500,7427.90,2.65,0,-9840,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,956,7.56,0.72,12,0.25,984.00,10339.00,11320,20240226,-34.28,6020,20240806,23.59,7760,-4.12,20250218,6840,8.77,20250203,10750,-30.79,20240307,6020,23.59,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,120927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-150,5,-2.00,53040375,7212,22.39,7500,7500,7320,9750,5250,7500,7354.46,2.65,0,-5071,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,944,7.47,0.71,12,0.06,984.00,10339.00,11320,20240226,-35.07,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10750,-31.63,20240307,6020,22.09,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-170,5,-2.27,42846840,5822,18.08,7500,7500,7330,9750,5250,7500,7359.47,2.65,0,-3790,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,941,7.45,0.71,12,0.05,984.00,10339.00,11320,20240226,-35.25,6020,20240806,21.76,7760,-5.54,20250218,6840,7.16,20250203,10750,-31.81,20240307,6020,21.76,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-150,5,-2.00,13873180,1878,5.83,7500,7500,7350,9750,5250,7500,7387.21,2.65,0,-928,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,944,7.47,0.71,12,0.01,984.00,10339.00,11320,20240226,-35.07,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10750,-31.63,20240307,6020,22.09,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N +20250307,090929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-150,5,-2.00,8606090,1162,3.61,7500,7500,7350,9750,5250,7500,7406.27,2.65,0,-537,7653,7576,7423,7346,7193,7615,7385,64,2250,500,5250,10,1,12843222,944,7.47,0.71,12,0.01,984.00,10339.00,11320,20240226,-35.07,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10750,-31.63,20240307,6020,22.09,20240806,1.72,N,216050,500,64 억,,340404,N,N,0,N,00,N 20250306,160920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,160,2,2.18,236391315,32200,99.72,7300,7500,7270,9540,5140,7340,7334.40,2.65,0,-2358,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,963,7.62,0.73,12,0.25,984.00,10339.00,11320,20240226,-33.75,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,10750,-30.23,20240307,6020,24.58,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N 20250306,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,209508045,28592,88.54,7300,7450,7270,9540,5140,7340,7327.51,2.65,0,-1849,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,940,7.44,0.71,12,0.22,984.00,10339.00,11320,20240226,-35.34,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10750,-31.91,20240307,6020,21.59,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N 20250306,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,195755855,26712,82.72,7300,7450,7270,9540,5140,7340,7328.39,2.65,0,-1498,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,940,7.44,0.71,12,0.21,984.00,10339.00,11320,20240226,-35.34,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10750,-31.91,20240307,6020,21.59,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N diff --git a/216080/price/prices-20250301.csv b/216080/price/prices-20250301.csv index d951fe039f38..bc72497a33e5 100644 --- a/216080/price/prices-20250301.csv +++ b/216080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-30,5,-0.48,426164770,69039,179.54,6240,6270,6100,8110,4370,6240,6172.81,0.41,0,-12694,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2226,15.84,3.10,12,0.19,392.00,2002.00,10431,20241018,-40.47,5950,20250203,4.37,7970,-22.08,20250108,5950,4.37,20250203,20850,-70.22,20241018,5950,4.37,20250203,0.66,N,216080,500,179 억,,148284,N,N,2,N,00,N +20250307,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-90,5,-1.44,371093840,60105,156.30,6240,6270,6100,8110,4370,6240,6174.09,0.41,0,-11552,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2204,15.69,3.07,12,0.17,392.00,2002.00,10431,20241018,-41.04,5950,20250203,3.36,7970,-22.84,20250108,5950,3.36,20250203,20850,-70.50,20241018,5950,3.36,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-80,5,-1.28,317473430,51387,133.63,6240,6270,6100,8110,4370,6240,6178.09,0.41,0,-14254,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2208,15.71,3.08,12,0.14,392.00,2002.00,10431,20241018,-40.95,5950,20250203,3.53,7970,-22.71,20250108,5950,3.53,20250203,20850,-70.46,20241018,5950,3.53,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-70,5,-1.12,251891460,40781,106.05,6240,6270,6100,8110,4370,6240,6176.69,0.41,0,-16102,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2212,15.74,3.08,12,0.11,392.00,2002.00,10431,20241018,-40.85,5950,20250203,3.70,7970,-22.58,20250108,5950,3.70,20250203,20850,-70.41,20241018,5950,3.70,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-100,5,-1.60,195325770,31600,82.18,6240,6270,6100,8110,4370,6240,6181.20,0.41,0,-13186,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2201,15.66,3.07,12,0.09,392.00,2002.00,10431,20241018,-41.14,5950,20250203,3.19,7970,-22.96,20250108,5950,3.19,20250203,20850,-70.55,20241018,5950,3.19,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-70,5,-1.12,145587610,23521,61.17,6240,6270,6100,8110,4370,6240,6189.69,0.41,0,-6482,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2212,15.74,3.08,12,0.07,392.00,2002.00,10431,20241018,-40.85,5950,20250203,3.70,7970,-22.58,20250108,5950,3.70,20250203,20850,-70.41,20241018,5950,3.70,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,0,3,0.00,37023930,5982,15.56,6240,6270,6100,8110,4370,6240,6189.22,0.41,0,-4718,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2237,15.92,3.12,12,0.02,392.00,2002.00,10431,20241018,-40.18,5950,20250203,4.87,7970,-21.71,20250108,5950,4.87,20250203,20850,-70.07,20241018,5950,4.87,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N +20250307,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-140,5,-2.24,10458790,1706,4.44,6240,6270,6100,8110,4370,6240,6130.59,0.41,0,-1635,6373,6306,6233,6166,6093,6270,6130,179,1870,500,4490,10,1,35844518,2187,15.56,3.05,12,0.00,392.00,2002.00,10431,20241018,-41.52,5950,20250203,2.52,7970,-23.46,20250108,5950,2.52,20250203,20850,-70.74,20241018,5950,2.52,20250203,0.66,N,216080,500,179 억,,148284,N,N,9,N,00,N 20250306,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,40,2,0.65,238153055,38367,68.99,6300,6300,6160,8060,4340,6200,6207.23,0.42,0,-1726,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2237,15.92,3.12,12,0.11,392.00,2002.00,10431,20241018,-40.18,5950,20250203,4.87,7970,-21.71,20250108,5950,4.87,20250203,20850,-70.07,20241018,5950,4.87,20250203,0.66,N,216080,500,179 억,,150010,N,N,9,N,00,N 20250306,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,219289555,35330,63.53,6300,6300,6160,8060,4340,6200,6206.89,0.42,0,-975,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2222,15.82,3.10,12,0.10,392.00,2002.00,10431,20241018,-40.56,5950,20250203,4.20,7970,-22.21,20250108,5950,4.20,20250203,20850,-70.26,20241018,5950,4.20,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N 20250306,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,30,2,0.48,184136325,29656,53.33,6300,6300,6160,8060,4340,6200,6209.07,0.42,0,3084,6320,6260,6190,6130,6060,6225,6095,179,1860,500,4460,10,1,35844518,2233,15.89,3.11,12,0.08,392.00,2002.00,10431,20241018,-40.27,5950,20250203,4.71,7970,-21.83,20250108,5950,4.71,20250203,20850,-70.12,20241018,5950,4.71,20250203,0.66,N,216080,500,179 억,,150010,N,N,293,N,00,N diff --git a/216400/price/prices-20250301.csv b/216400/price/prices-20250301.csv index d1eaeb8ba824..7e77a61ca9a8 100644 --- a/216400/price/prices-20250301.csv +++ b/216400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160925,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,150929,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,140926,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,130927,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,120927,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,110926,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,100923,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,16800,3,13.04,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250307,090930,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,5600,1,4.35,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5730,5610,5480,5360,5230,5545,5295,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250306,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,124030,23,28.40,5600,5600,5350,6310,4670,5490,5392.61,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250306,150920,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,124030,23,28.40,5600,5600,5350,6310,4670,5490,5392.61,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250306,140920,57,100.00,KONEX,,,N,N,N,N, ,N,5500,10,2,0.18,16500,3,3.70,5600,5600,5400,6310,4670,5490,5500.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,424,-7.30,1.99,12,0.00,-753.00,2767.00,10000,20240315,-45.00,5000,20241022,10.00,6200,-11.29,20250120,5210,5.57,20250122,10000,-45.00,20240315,5000,10.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250301.csv b/217190/price/prices-20250301.csv index 1de7b00c52d1..6c0c52a6b247 100644 --- a/217190/price/prices-20250301.csv +++ b/217190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-40,5,-0.50,359064665,45378,57.44,7880,8060,7770,10360,5580,7970,7912.57,1.23,0,2151,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,695,18.66,1.63,12,0.52,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,-100,5,-1.25,345378830,43649,55.25,7880,8060,7770,10360,5580,7970,7912.64,1.23,0,2134,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,690,18.52,1.62,12,0.50,425.00,4857.00,17300,20240307,-54.51,5930,20241209,32.72,12240,-35.70,20250220,6660,18.17,20250102,17300,-54.51,20240307,5930,32.72,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,140926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,-100,5,-1.25,281094470,35486,44.92,7880,8060,7770,10360,5580,7970,7921.28,1.23,0,-804,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,690,18.52,1.62,12,0.40,425.00,4857.00,17300,20240307,-54.51,5930,20241209,32.72,12240,-35.70,20250220,6660,18.17,20250102,17300,-54.51,20240307,5930,32.72,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,130928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,0,3,0.00,211616910,26709,33.81,7880,8060,7770,10360,5580,7970,7923.06,1.23,0,-786,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,699,18.75,1.64,12,0.30,425.00,4857.00,17300,20240307,-53.93,5930,20241209,34.40,12240,-34.89,20250220,6660,19.67,20250102,17300,-53.93,20240307,5930,34.40,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,120928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-40,5,-0.50,192153440,24237,30.68,7880,8060,7770,10360,5580,7970,7928.10,1.23,0,-1469,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,695,18.66,1.63,12,0.28,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,110926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-20,5,-0.25,163261630,20576,26.04,7880,8060,7770,10360,5580,7970,7934.57,1.23,0,-1740,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,697,18.71,1.64,12,0.23,425.00,4857.00,17300,20240307,-54.05,5930,20241209,34.06,12240,-35.05,20250220,6660,19.37,20250102,17300,-54.05,20240307,5930,34.06,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,100924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,10,2,0.13,122334060,15448,19.55,7880,8060,7770,10360,5580,7970,7919.09,1.23,0,-1038,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,700,18.78,1.64,12,0.18,425.00,4857.00,17300,20240307,-53.87,5930,20241209,34.57,12240,-34.80,20250220,6660,19.82,20250102,17300,-53.87,20240307,5930,34.57,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N +20250307,090930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-40,5,-0.50,37737660,4812,6.09,7880,7960,7770,10360,5580,7970,7842.41,1.23,0,521,8376,8172,7976,7772,7576,8075,7675,44,2390,500,5570,10,1,8769174,695,18.66,1.63,12,0.05,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.87,N,217190,500,43 억,,108219,N,N,0,N,00,N 20250306,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-160,5,-1.97,625732490,78659,88.47,8180,8180,7780,10560,5700,8130,7954.98,1.32,0,-7006,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,699,18.75,1.64,12,0.90,425.00,4857.00,17300,20240307,-53.93,5930,20241209,34.40,12240,-34.89,20250220,6660,19.67,20250102,17300,-53.93,20240307,5930,34.40,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N 20250306,150921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-200,5,-2.46,597659510,75120,84.49,8180,8180,7780,10560,5700,8130,7956.06,1.32,0,-7467,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,695,18.66,1.63,12,0.86,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N 20250306,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-200,5,-2.46,536448050,67400,75.81,8180,8180,7780,10560,5700,8130,7959.17,1.32,0,-6956,8423,8276,8093,7946,7763,8350,8020,44,2430,500,5690,10,1,8769174,695,18.66,1.63,12,0.77,425.00,4857.00,17300,20240307,-54.16,5930,20241209,33.73,12240,-35.21,20250220,6660,19.07,20250102,17300,-54.16,20240307,5930,33.73,20241209,3.85,N,217190,500,43 억,,115333,N,N,0,N,00,N diff --git a/217270/price/prices-20250301.csv b/217270/price/prices-20250301.csv index 97734bf0eff1..983f94a81298 100644 --- a/217270/price/prices-20250301.csv +++ b/217270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7420,60,2,0.82,2710801175,361105,52.14,7290,7760,7220,9560,5160,7360,7506.96,1.25,0,8594,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3463,-21.95,0.88,12,0.77,-338.00,8457.00,7770,20250306,-4.50,4700,20240805,57.87,7770,-4.50,20250306,5320,39.47,20250102,7770,-4.50,20250306,4700,57.87,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,150929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7370,10,2,0.14,2616510155,348350,50.30,7290,7760,7220,9560,5160,7360,7511.15,1.25,0,9122,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3440,-21.80,0.87,12,0.75,-338.00,8457.00,7770,20250306,-5.15,4700,20240805,56.81,7770,-5.15,20250306,5320,38.53,20250102,7770,-5.15,20250306,4700,56.81,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,140926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7440,80,2,1.09,2410885815,320556,46.29,7290,7760,7220,9560,5160,7360,7520.95,1.25,0,9377,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3473,-22.01,0.88,12,0.69,-338.00,8457.00,7770,20250306,-4.25,4700,20240805,58.30,7770,-4.25,20250306,5320,39.85,20250102,7770,-4.25,20250306,4700,58.30,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,130928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7630,270,2,3.67,2113408055,281086,40.59,7290,7760,7220,9560,5160,7360,7518.72,1.25,0,5210,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3561,-22.57,0.90,12,0.60,-338.00,8457.00,7770,20250306,-1.80,4700,20240805,62.34,7770,-1.80,20250306,5320,43.42,20250102,7770,-1.80,20250306,4700,62.34,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,120928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7640,280,2,3.80,1570927320,210533,30.40,7290,7670,7220,9560,5160,7360,7461.67,1.25,0,-7838,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3566,-22.60,0.90,12,0.45,-338.00,8457.00,7770,20250306,-1.67,4700,20240805,62.55,7770,-1.67,20250306,5320,43.61,20250102,7770,-1.67,20250306,4700,62.55,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,110926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7360,0,3,0.00,881426350,119463,17.25,7290,7550,7220,9560,5160,7360,7378.24,1.25,0,-16002,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3435,-21.78,0.87,12,0.26,-338.00,8457.00,7770,20250306,-5.28,4700,20240805,56.60,7770,-5.28,20250306,5320,38.35,20250102,7770,-5.28,20250306,4700,56.60,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,100924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7350,-10,5,-0.14,610465585,82257,11.88,7290,7550,7240,9560,5160,7360,7421.44,1.25,0,-13792,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3431,-21.75,0.87,12,0.18,-338.00,8457.00,7770,20250306,-5.41,4700,20240805,56.38,7770,-5.41,20250306,5320,38.16,20250102,7770,-5.41,20250306,4700,56.38,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N +20250307,090930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7290,-70,5,-0.95,76713455,10524,1.52,7290,7340,7240,9560,5160,7360,7289.38,1.25,0,-5999,8160,7760,7370,6970,6580,7960,7170,233,2200,500,5150,10,1,46676150,3403,-21.57,0.86,12,0.02,-338.00,8457.00,7770,20250306,-6.18,4700,20240805,55.11,7770,-6.18,20250306,5320,37.03,20250102,7770,-6.18,20250306,4700,55.11,20240805,1.29,N,217270,500,233 억,,584063,N,N,195,N,00,N 20250306,160922,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7360,370,2,5.29,5141622620,691293,583.87,7010,7770,6980,9080,4900,6990,7437.70,1.38,0,-52068,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3435,-21.78,0.87,12,1.48,-338.00,8457.00,7770,20250306,-5.28,4700,20240805,56.60,7770,-5.28,20250306,5320,38.35,20250102,7770,-5.28,20250306,4700,56.60,20240805,1.26,N,217270,500,233 억,,641847,N,N,195,N,00,N 20250306,150921,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7310,320,2,4.58,5042122230,677781,572.46,7010,7770,6980,9080,4900,6990,7439.16,1.38,0,-50102,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3412,-21.63,0.86,12,1.45,-338.00,8457.00,7770,20250306,-5.92,4700,20240805,55.53,7770,-5.92,20250306,5320,37.41,20250102,7770,-5.92,20250306,4700,55.53,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N 20250306,140920,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7300,310,2,4.43,4919773275,661114,558.38,7010,7770,6980,9080,4900,6990,7441.64,1.38,0,-50726,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3407,-21.60,0.86,12,1.42,-338.00,8457.00,7770,20250306,-6.05,4700,20240805,55.32,7770,-6.05,20250306,5320,37.22,20250102,7770,-6.05,20250306,4700,55.32,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N diff --git a/217320/price/prices-20250301.csv b/217320/price/prices-20250301.csv index 30f086afc869..c3284b9f11d7 100644 --- a/217320/price/prices-20250301.csv +++ b/217320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160925,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,150929,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,140927,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,130928,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,120928,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,110927,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,100924,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250307,090930,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250306,160922,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250306,150921,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250306,140920,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250301.csv b/217330/price/prices-20250301.csv index e7e8339ada7c..c1e33b29a5e1 100644 --- a/217330/price/prices-20250301.csv +++ b/217330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-150,5,-3.26,504821305,116399,206.84,4545,4590,4210,5980,3220,4600,4336.99,1.97,0,-18467,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,1029,-5.41,1.75,12,0.50,-822.00,2540.00,16640,20240321,-73.26,3780,20241209,17.72,5150,-13.59,20250228,4120,8.01,20250217,16640,-73.26,20240321,3780,17.72,20241209,0.09,N,217330,500,115 억,,455925,N,N,13,N,00,N +20250307,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4370,-230,5,-5.00,486294130,112192,199.37,4545,4590,4210,5980,3220,4600,4334.48,1.97,0,-16886,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,1011,-5.32,1.72,12,0.49,-822.00,2540.00,16640,20240321,-73.74,3780,20241209,15.61,5150,-15.15,20250228,4120,6.07,20250217,16640,-73.74,20240321,3780,15.61,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,140927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-315,5,-6.85,448621125,103489,183.90,4545,4590,4210,5980,3220,4600,4334.96,1.97,0,-13784,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,991,-5.21,1.69,12,0.45,-822.00,2540.00,16640,20240321,-74.25,3780,20241209,13.36,5150,-16.80,20250228,4120,4.00,20250217,16640,-74.25,20240321,3780,13.36,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,130928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4280,-320,5,-6.96,382071955,87880,156.16,4545,4590,4210,5980,3220,4600,4347.66,1.97,0,-11734,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,990,-5.21,1.69,12,0.38,-822.00,2540.00,16640,20240321,-74.28,3780,20241209,13.23,5150,-16.89,20250228,4120,3.88,20250217,16640,-74.28,20240321,3780,13.23,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4240,-360,5,-7.83,377071920,86709,154.08,4545,4590,4210,5980,3220,4600,4348.71,1.97,0,-11454,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,981,-5.16,1.67,12,0.37,-822.00,2540.00,16640,20240321,-74.52,3780,20241209,12.17,5150,-17.67,20250228,4120,2.91,20250217,16640,-74.52,20240321,3780,12.17,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-335,5,-7.28,236404515,53638,95.32,4545,4590,4250,5980,3220,4600,4407.41,1.97,0,-8251,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,986,-5.19,1.68,12,0.23,-822.00,2540.00,16640,20240321,-74.37,3780,20241209,12.83,5150,-17.18,20250228,4120,3.52,20250217,16640,-74.37,20240321,3780,12.83,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4465,-135,5,-2.93,54946390,12201,21.68,4545,4590,4465,5980,3220,4600,4503.43,1.97,0,221,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,1033,-5.43,1.76,12,0.05,-822.00,2540.00,16640,20240321,-73.17,3780,20241209,18.12,5150,-13.30,20250228,4120,8.37,20250217,16640,-73.17,20240321,3780,18.12,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N +20250307,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4590,-10,5,-0.22,4238145,931,1.65,4545,4590,4505,5980,3220,4600,4552.25,1.97,0,-155,4790,4695,4560,4465,4330,4742,4512,116,1380,500,3120,5,1,23129547,1062,-5.58,1.81,12,0.00,-822.00,2540.00,16640,20240321,-72.42,3780,20241209,21.43,5150,-10.87,20250228,4120,11.41,20250217,16640,-72.42,20240321,3780,21.43,20241209,0.09,N,217330,500,115 억,,455925,N,N,92,N,00,N 20250306,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,20,2,0.44,257131070,56274,65.75,4570,4655,4425,5950,3210,4580,4569.27,1.95,0,-1881,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1064,-5.60,1.81,12,0.24,-822.00,2540.00,16640,20240321,-72.36,3780,20241209,21.69,5150,-10.68,20250228,4120,11.65,20250217,16640,-72.36,20240321,3780,21.69,20241209,0.09,N,217330,500,115 억,,451645,N,N,92,N,00,N 20250306,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4580,0,3,0.00,250061240,54734,63.95,4570,4655,4425,5950,3210,4580,4568.66,1.95,0,-1190,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1059,-5.57,1.80,12,0.24,-822.00,2540.00,16640,20240321,-72.48,3780,20241209,21.16,5150,-11.07,20250228,4120,11.17,20250217,16640,-72.48,20240321,3780,21.16,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N 20250306,140921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4565,-15,5,-0.33,238789530,52264,61.06,4570,4655,4425,5950,3210,4580,4568.91,1.95,0,-1832,5023,4801,4608,4386,4193,4912,4497,116,1370,500,3110,5,1,23129547,1056,-5.55,1.80,12,0.23,-822.00,2540.00,16640,20240321,-72.57,3780,20241209,20.77,5150,-11.36,20250228,4120,10.80,20250217,16640,-72.57,20240321,3780,20.77,20241209,0.09,N,217330,500,115 억,,451645,N,N,6,N,00,N diff --git a/217480/price/prices-20250301.csv b/217480/price/prices-20250301.csv index 6dc19b63c93e..7553389dc1cf 100644 --- a/217480/price/prices-20250301.csv +++ b/217480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,150930,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,140927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,130929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,120929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,110927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,100925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250307,090931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240223,0.00,499,20240223,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240307,499,0.00,20240307,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250306,160922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240222,0.00,499,20240222,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240306,499,0.00,20240306,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250306,150922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240222,0.00,499,20240222,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240306,499,0.00,20240306,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250306,140921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240222,0.00,499,20240222,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240306,499,0.00,20240306,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250301.csv b/217500/price/prices-20250301.csv index 93c68f9ef09c..a76190ca46ff 100644 --- a/217500/price/prices-20250301.csv +++ b/217500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1748,1,2,0.06,69239065,39958,208.15,1759,1759,1719,2270,1223,1747,1732.54,0.73,0,-5278,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,556,21.06,0.99,12,0.13,83.00,1759.00,3350,20240223,-47.82,1282,20241210,36.35,1992,-12.25,20250210,1446,20.89,20250102,3225,-45.80,20240307,1282,36.35,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1738,-9,5,-0.52,48566948,28027,146.00,1759,1759,1719,2270,1223,1747,1732.86,0.73,0,-3921,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,553,20.94,0.99,12,0.09,83.00,1759.00,3350,20240223,-48.12,1282,20241210,35.57,1992,-12.75,20250210,1446,20.19,20250102,3225,-46.11,20240307,1282,35.57,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1739,-8,5,-0.46,29087254,16723,87.11,1759,1759,1719,2270,1223,1747,1739.36,0.73,0,-2527,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,553,20.95,0.99,12,0.05,83.00,1759.00,3350,20240223,-48.09,1282,20241210,35.65,1992,-12.70,20250210,1446,20.26,20250102,3225,-46.08,20240307,1282,35.65,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,130929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1733,-14,5,-0.80,23512422,13494,70.29,1759,1759,1728,2270,1223,1747,1742.44,0.73,0,-2500,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,551,20.88,0.99,12,0.04,83.00,1759.00,3350,20240223,-48.27,1282,20241210,35.18,1992,-13.00,20250210,1446,19.85,20250102,3225,-46.26,20240307,1282,35.18,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1737,-10,5,-0.57,15134753,8663,45.13,1759,1759,1737,2270,1223,1747,1747.06,0.73,0,-2646,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,553,20.93,0.99,12,0.03,83.00,1759.00,3350,20240223,-48.15,1282,20241210,35.49,1992,-12.80,20250210,1446,20.12,20250102,3225,-46.14,20240307,1282,35.49,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,110927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1752,5,2,0.29,10769376,6160,32.09,1759,1759,1742,2270,1223,1747,1748.28,0.73,0,-2343,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,557,21.11,1.00,12,0.02,83.00,1759.00,3350,20240223,-47.70,1282,20241210,36.66,1992,-12.05,20250210,1446,21.16,20250102,3225,-45.67,20240307,1282,36.66,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,100925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,-4,5,-0.23,9322664,5332,27.78,1759,1759,1742,2270,1223,1747,1748.44,0.73,0,-2056,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,554,21.00,0.99,12,0.02,83.00,1759.00,3350,20240223,-47.97,1282,20241210,35.96,1992,-12.50,20250210,1446,20.54,20250102,3225,-45.95,20240307,1282,35.96,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N +20250307,090931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,-1,5,-0.06,4670540,2664,13.88,1759,1759,1746,2270,1223,1747,1753.21,0.73,0,-2140,1775,1760,1744,1729,1713,1753,1722,32,523,100,1180,1,1,31812000,555,21.04,0.99,12,0.01,83.00,1759.00,3350,20240223,-47.88,1282,20241210,36.19,1992,-12.35,20250210,1446,20.75,20250102,3225,-45.86,20240307,1282,36.19,20241210,1.89,N,217500,100,31 억,,231000,N,N,0,N,00,N 20250306,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1747,7,2,0.40,33392047,19186,76.02,1750,1759,1728,2260,1218,1740,1740.44,0.73,0,-2581,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,556,21.05,0.99,12,0.06,83.00,1759.00,3350,20240223,-47.85,1282,20241210,36.27,1992,-12.30,20250210,1446,20.82,20250102,3225,-45.83,20240306,1282,36.27,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N 20250306,150922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1741,1,2,0.06,31017681,17824,70.62,1750,1759,1728,2260,1218,1740,1740.22,0.73,0,-1985,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,554,20.98,0.99,12,0.06,83.00,1759.00,3350,20240223,-48.03,1282,20241210,35.80,1992,-12.60,20250210,1446,20.40,20250102,3225,-46.02,20240306,1282,35.80,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N 20250306,140921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1745,5,2,0.29,29758000,17100,67.75,1750,1759,1728,2260,1218,1740,1740.23,0.73,0,-1830,1770,1754,1738,1722,1706,1763,1731,32,520,100,1180,1,1,31812000,555,21.02,0.99,12,0.05,83.00,1759.00,3350,20240223,-47.91,1282,20241210,36.12,1992,-12.40,20250210,1446,20.68,20250102,3225,-45.89,20240306,1282,36.12,20241210,1.93,N,217500,100,31 억,,233576,N,N,0,N,00,N diff --git a/217620/price/prices-20250301.csv b/217620/price/prices-20250301.csv index 3985504500ce..27f15aa88db7 100644 --- a/217620/price/prices-20250301.csv +++ b/217620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160927,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,150930,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,140928,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,130929,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,120929,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,110928,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,100925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250307,090932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250306,160923,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250306,150922,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250306,140921,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250301.csv b/217730/price/prices-20250301.csv index 8f0abae8f76c..bdc4612d09a0 100644 --- a/217730/price/prices-20250301.csv +++ b/217730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,-90,5,-4.21,751863793,362923,140.65,2125,2125,2030,2780,1500,2140,2071.69,1.18,0,-75755,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1149,-4.06,2.39,12,0.65,-505.00,857.00,3920,20240610,-47.70,1388,20240909,47.69,2335,-12.21,20250113,1937,5.83,20250203,3920,-47.70,20240610,1388,47.69,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-95,5,-4.44,705988068,340479,131.95,2125,2125,2030,2780,1500,2140,2073.51,1.18,0,-67863,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1146,-4.05,2.39,12,0.61,-505.00,857.00,3920,20240610,-47.83,1388,20240909,47.33,2335,-12.42,20250113,1937,5.58,20250203,3920,-47.83,20240610,1388,47.33,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-95,5,-4.44,599281023,288246,111.71,2125,2125,2040,2780,1500,2140,2079.06,1.18,0,-58059,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1146,-4.05,2.39,12,0.51,-505.00,857.00,3920,20240610,-47.83,1388,20240909,47.33,2335,-12.42,20250113,1937,5.58,20250203,3920,-47.83,20240610,1388,47.33,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-55,5,-2.57,490809052,235461,91.25,2125,2125,2060,2780,1500,2140,2084.46,1.18,0,-61849,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1169,-4.13,2.43,12,0.42,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,120930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-60,5,-2.80,401683585,192464,74.59,2125,2125,2065,2780,1500,2140,2087.06,1.18,0,-37360,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1166,-4.12,2.43,12,0.34,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-50,5,-2.34,355412985,170200,65.96,2125,2125,2065,2780,1500,2140,2088.21,1.18,0,-37489,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1172,-4.14,2.44,12,0.30,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-55,5,-2.57,161849545,77064,29.87,2125,2125,2080,2780,1500,2140,2100.20,1.18,0,-21796,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1169,-4.13,2.43,12,0.14,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N +20250307,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-50,5,-2.34,34867190,16618,6.44,2125,2125,2080,2780,1500,2140,2098.16,1.18,0,-8955,2196,2167,2116,2087,2036,2182,2102,280,640,500,1450,5,1,56054149,1172,-4.14,2.44,12,0.03,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.03,N,217730,500,280 억,,659266,N,N,0,N,00,N 20250306,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,45,2,2.15,540038294,256732,52.80,2105,2145,2065,2720,1470,2095,2103.44,1.14,0,18570,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1200,-4.24,2.50,12,0.46,-505.00,857.00,3920,20240610,-45.41,1388,20240909,54.18,2335,-8.35,20250113,1937,10.48,20250203,3920,-45.41,20240610,1388,54.18,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N 20250306,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,30,2,1.43,494982044,235611,48.46,2105,2145,2065,2720,1470,2095,2100.84,1.14,0,19888,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1191,-4.21,2.48,12,0.42,-505.00,857.00,3920,20240610,-45.79,1388,20240909,53.10,2335,-8.99,20250113,1937,9.71,20250203,3920,-45.79,20240610,1388,53.10,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N 20250306,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,15,2,0.72,378577599,180520,37.13,2105,2145,2065,2720,1470,2095,2097.15,1.14,0,9057,2220,2157,2077,2014,1934,2189,2046,280,625,500,1420,5,1,56054149,1183,-4.18,2.46,12,0.32,-505.00,857.00,3920,20240610,-46.17,1388,20240909,52.02,2335,-9.64,20250113,1937,8.93,20250203,3920,-46.17,20240610,1388,52.02,20240909,1.02,N,217730,500,280 억,,640352,N,N,0,N,00,N diff --git a/217820/price/prices-20250301.csv b/217820/price/prices-20250301.csv index 6b672e6b215a..138796655963 100644 --- a/217820/price/prices-20250301.csv +++ b/217820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,-25,5,-1.00,135622495,54070,43.65,2625,2625,2450,3240,1750,2495,2508.35,0.49,0,-3178,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1172,-29.76,0.68,12,0.11,-83.00,3633.00,6250,20240223,-60.48,2030,20241210,21.67,3350,-26.27,20250221,2115,16.78,20250210,6140,-59.77,20240313,2030,21.67,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-5,5,-0.20,129260900,51499,41.58,2625,2625,2450,3240,1750,2495,2509.97,0.49,0,-3213,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1182,-30.00,0.69,12,0.11,-83.00,3633.00,6250,20240223,-60.16,2030,20241210,22.66,3350,-25.67,20250221,2115,17.73,20250210,6140,-59.45,20240313,2030,22.66,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,140928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,15,2,0.60,96842055,38379,30.99,2625,2625,2465,3240,1750,2495,2523.31,0.49,0,-7282,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1191,-30.24,0.69,12,0.08,-83.00,3633.00,6250,20240223,-59.84,2030,20241210,23.65,3350,-25.07,20250221,2115,18.68,20250210,6140,-59.12,20240313,2030,23.65,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,130930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,45,2,1.80,76037450,30067,24.27,2625,2625,2465,3240,1750,2495,2528.93,0.49,0,-4563,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1205,-30.60,0.70,12,0.06,-83.00,3633.00,6250,20240223,-59.36,2030,20241210,25.12,3350,-24.18,20250221,2115,20.09,20250210,6140,-58.63,20240313,2030,25.12,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,120930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,55,2,2.20,68453135,27065,21.85,2625,2625,2465,3240,1750,2495,2529.21,0.49,0,-4381,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1210,-30.72,0.70,12,0.06,-83.00,3633.00,6250,20240223,-59.20,2030,20241210,25.62,3350,-23.88,20250221,2115,20.57,20250210,6140,-58.47,20240313,2030,25.62,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,110928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,60,2,2.40,58439260,23117,18.66,2625,2625,2465,3240,1750,2495,2527.98,0.49,0,-1962,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1212,-30.78,0.70,12,0.05,-83.00,3633.00,6250,20240223,-59.12,2030,20241210,25.86,3350,-23.73,20250221,2115,20.80,20250210,6140,-58.39,20240313,2030,25.86,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,100926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,25,2,1.00,40354715,15965,12.89,2625,2625,2465,3240,1750,2495,2527.70,0.49,0,-2118,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1196,-30.36,0.69,12,0.03,-83.00,3633.00,6250,20240223,-59.68,2030,20241210,24.14,3350,-24.78,20250221,2115,19.15,20250210,6140,-58.96,20240313,2030,24.14,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N +20250307,090932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,0,3,0.00,16385700,6445,5.20,2625,2625,2480,3240,1750,2495,2542.39,0.49,0,-2863,2671,2582,2531,2442,2391,2557,2417,237,745,500,1740,5,1,47454559,1184,-30.06,0.69,12,0.01,-83.00,3633.00,6250,20240223,-60.08,2030,20241210,22.91,3350,-25.52,20250221,2115,17.97,20250210,6140,-59.36,20240313,2030,22.91,20241210,0.07,N,217820,500,237 억,,234094,N,N,0,N,00,N 20250306,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-100,5,-3.85,314180151,123499,140.14,2595,2620,2480,3370,1820,2595,2543.99,0.53,0,-18061,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1184,-30.06,0.69,12,0.26,-83.00,3633.00,6370,20240222,-60.83,2030,20241210,22.91,3350,-25.52,20250221,2115,17.97,20250210,6140,-59.36,20240313,2030,22.91,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N 20250306,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-105,5,-4.05,306039511,120235,136.44,2595,2620,2480,3370,1820,2595,2545.34,0.53,0,-16716,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1182,-30.00,0.69,12,0.25,-83.00,3633.00,6370,20240222,-60.91,2030,20241210,22.66,3350,-25.67,20250221,2115,17.73,20250210,6140,-59.45,20240313,2030,22.66,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N 20250306,140922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-85,5,-3.28,267979931,105031,119.18,2595,2620,2505,3370,1820,2595,2551.44,0.53,0,-12907,2728,2661,2583,2516,2438,2695,2550,237,775,500,1810,5,1,47454559,1191,-30.24,0.69,12,0.22,-83.00,3633.00,6370,20240222,-60.60,2030,20241210,23.65,3350,-25.07,20250221,2115,18.68,20250210,6140,-59.12,20240313,2030,23.65,20241210,0.08,N,217820,500,237 억,,252065,N,N,0,N,00,N diff --git a/217880/price/prices-20250301.csv b/217880/price/prices-20250301.csv index f79de1e6028f..6b4e2d721b2a 100644 --- a/217880/price/prices-20250301.csv +++ b/217880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160927,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,13136535,5112,81.32,2685,2685,2500,2990,2210,2600,2569.74,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.05,-589.00,-150.00,3600,20240223,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2580,-20,5,-0.77,9811135,3833,60.98,2685,2685,2500,2990,2210,2600,2559.65,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,277,-4.38,-17.20,12,0.04,-589.00,-150.00,3600,20240223,-28.33,1716,20240426,50.35,2800,-7.86,20250218,2255,14.41,20250115,3600,-28.33,20240528,1716,50.35,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,140928,57,100.00,KONEX,,,N,N,N,N, ,N,2580,-20,5,-0.77,9535075,3726,59.27,2685,2685,2500,2990,2210,2600,2559.06,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,277,-4.38,-17.20,12,0.03,-589.00,-150.00,3600,20240223,-28.33,1716,20240426,50.35,2800,-7.86,20250218,2255,14.41,20250115,3600,-28.33,20240528,1716,50.35,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,130930,57,100.00,KONEX,,,N,N,N,N, ,N,2580,-20,5,-0.77,9532495,3725,59.26,2685,2685,2500,2990,2210,2600,2559.06,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,277,-4.38,-17.20,12,0.03,-589.00,-150.00,3600,20240223,-28.33,1716,20240426,50.35,2800,-7.86,20250218,2255,14.41,20250115,3600,-28.33,20240528,1716,50.35,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2565,-35,5,-1.35,5506655,2142,34.08,2685,2685,2500,2990,2210,2600,2570.80,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,275,-4.35,-17.10,12,0.02,-589.00,-150.00,3600,20240223,-28.75,1716,20240426,49.48,2800,-8.39,20250218,2255,13.75,20250115,3600,-28.75,20240528,1716,49.48,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,110928,57,100.00,KONEX,,,N,N,N,N, ,N,2565,-35,5,-1.35,5506655,2142,34.08,2685,2685,2500,2990,2210,2600,2570.80,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,275,-4.35,-17.10,12,0.02,-589.00,-150.00,3600,20240223,-28.75,1716,20240426,49.48,2800,-8.39,20250218,2255,13.75,20250115,3600,-28.75,20240528,1716,49.48,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,100926,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,5498950,2139,34.03,2685,2685,2500,2990,2210,2600,2570.80,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,268,-4.24,-16.67,12,0.02,-589.00,-150.00,3600,20240223,-30.56,1716,20240426,45.69,2800,-10.71,20250218,2255,10.86,20250115,3600,-30.56,20240528,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250307,090932,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2700,2650,2620,2570,2540,2635,2555,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240223,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-20,5,-0.76,16490705,6286,96.54,2620,2670,2590,3010,2230,2620,2623.40,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,279,-4.41,-17.33,12,0.06,-589.00,-150.00,3600,20240222,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,2625,5,2,0.19,16485505,6284,96.51,2620,2670,2590,3010,2230,2620,2623.41,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,282,-4.46,-17.50,12,0.06,-589.00,-150.00,3600,20240222,-27.08,1716,20240426,52.97,2800,-6.25,20250218,2255,16.41,20250115,3600,-27.08,20240528,1716,52.97,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250306,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2645,25,2,0.95,16482880,6283,96.50,2620,2670,2590,3010,2230,2620,2623.41,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,284,-4.49,-17.63,12,0.06,-589.00,-150.00,3600,20240222,-26.53,1716,20240426,54.14,2800,-5.54,20250218,2255,17.29,20250115,3600,-26.53,20240528,1716,54.14,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250301.csv b/217910/price/prices-20250301.csv index 815184d76b74..f126004ac2ce 100644 --- a/217910/price/prices-20250301.csv +++ b/217910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160928,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,150932,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,140929,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,130930,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,120930,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,110929,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,100926,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250307,090933,57,100.00,KONEX,,,N,N,N,N, ,N,490,1,2,0.20,1470,3,150.00,490,490,490,562,416,489,490.00,0.00,0,0,489,489,489,489,489,489,489,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250306,140922,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250301.csv b/217950/price/prices-20250301.csv index 2fbd5308b2c6..2534ecef284c 100644 --- a/217950/price/prices-20250301.csv +++ b/217950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160928,57,100.00,KONEX,,,N,N,N,N, ,N,27850,100,2,0.36,7756100,281,111.07,27700,27900,27500,31900,23600,27750,27601.78,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1132,49.03,3.28,12,0.01,568.00,8483.00,39000,20240821,-28.59,23750,20240805,17.26,30450,-8.54,20250102,26700,4.31,20250219,39000,-28.59,20240821,23750,17.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,150932,57,100.00,KONEX,,,N,N,N,N, ,N,27900,150,2,0.54,7561150,274,108.30,27700,27900,27500,31900,23600,27750,27595.44,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,140929,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3694200,134,52.96,27700,27750,27500,31900,23600,27750,27568.66,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,130931,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3694200,134,52.96,27700,27750,27500,31900,23600,27750,27568.66,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,120931,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3061700,111,43.87,27700,27750,27500,31900,23600,27750,27582.88,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,110929,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,2759200,100,39.53,27700,27750,27500,31900,23600,27750,27592.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,100927,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,2759200,100,39.53,27700,27750,27500,31900,23600,27750,27592.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250307,090933,57,100.00,KONEX,,,N,N,N,N, ,N,27750,0,3,0.00,0,0,0.00,0,0,0,31900,23600,27750,0.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1128,48.86,3.27,12,0.00,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250306,140923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250301.csv b/218150/price/prices-20250301.csv index ab7b8793cc2d..31640feeefee 100644 --- a/218150/price/prices-20250301.csv +++ b/218150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3905,-120,5,-2.98,1027479816,257481,79.32,3985,4055,3900,5230,2820,4025,3990.51,2.16,0,38738,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,797,177.50,1.77,12,1.26,22.00,2211.00,5900,20240510,-33.81,3370,20241209,15.88,4185,-6.69,20250204,3690,5.83,20250203,5900,-33.81,20240510,3370,15.88,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3915,-110,5,-2.73,995418546,249275,76.79,3985,4055,3900,5230,2820,4025,3993.25,2.16,0,36950,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,799,177.95,1.77,12,1.22,22.00,2211.00,5900,20240510,-33.64,3370,20241209,16.17,4185,-6.45,20250204,3690,6.10,20250203,5900,-33.64,20240510,3370,16.17,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,140929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,-75,5,-1.86,794142661,198124,61.03,3985,4055,3940,5230,2820,4025,4008.31,2.16,0,41983,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,806,179.55,1.79,12,0.97,22.00,2211.00,5900,20240510,-33.05,3370,20241209,17.21,4185,-5.62,20250204,3690,7.05,20250203,5900,-33.05,20240510,3370,17.21,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,130931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,-10,5,-0.25,591570171,147133,45.32,3985,4055,3985,5230,2820,4025,4020.65,2.16,0,26017,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,820,182.50,1.82,12,0.72,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4185,-4.06,20250204,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,120931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4025,0,3,0.00,537377876,133627,41.16,3985,4055,3985,5230,2820,4025,4021.48,2.16,0,28854,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,822,182.95,1.82,12,0.65,22.00,2211.00,5900,20240510,-31.78,3370,20241209,19.44,4185,-3.82,20250204,3690,9.08,20250203,5900,-31.78,20240510,3370,19.44,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,110929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4030,5,2,0.12,461134346,114644,35.32,3985,4055,3985,5230,2820,4025,4022.32,2.16,0,25191,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,823,183.18,1.82,12,0.56,22.00,2211.00,5900,20240510,-31.69,3370,20241209,19.58,4185,-3.70,20250204,3690,9.21,20250203,5900,-31.69,20240510,3370,19.58,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,100927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-15,5,-0.37,250294316,62233,19.17,3985,4055,3985,5230,2820,4025,4021.89,2.16,0,283,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,819,182.27,1.81,12,0.30,22.00,2211.00,5900,20240510,-32.03,3370,20241209,18.99,4185,-4.18,20250204,3690,8.67,20250203,5900,-32.03,20240510,3370,18.99,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N +20250307,090933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3990,-35,5,-0.87,25879235,6480,2.00,3985,4015,3985,5230,2820,4025,3993.71,2.16,0,3051,4135,4080,4015,3960,3895,4107,3987,20,1205,100,2650,5,1,20415802,815,181.36,1.80,12,0.03,22.00,2211.00,5900,20240510,-32.37,3370,20241209,18.40,4185,-4.66,20250204,3690,8.13,20250203,5900,-32.37,20240510,3370,18.40,20241209,4.10,N,218150,100,20 억,,441439,N,N,0,N,00,N 20250306,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4025,25,2,0.62,1291891340,321432,82.64,3985,4070,3950,5200,2800,4000,4019.17,2.13,0,8927,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,822,182.95,1.82,12,1.57,22.00,2211.00,5900,20240510,-31.78,3370,20241209,19.44,4185,-3.82,20250204,3690,9.08,20250203,5900,-31.78,20240510,3370,19.44,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N 20250306,150924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4020,20,2,0.50,1200060620,298536,76.75,3985,4070,3950,5200,2800,4000,4019.82,2.13,0,332,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,821,182.73,1.82,12,1.46,22.00,2211.00,5900,20240510,-31.86,3370,20241209,19.29,4185,-3.94,20250204,3690,8.94,20250203,5900,-31.86,20240510,3370,19.29,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N 20250306,140923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4040,40,2,1.00,1054228000,262286,67.43,3985,4070,3950,5200,2800,4000,4019.38,2.13,0,6491,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,825,183.64,1.83,12,1.28,22.00,2211.00,5900,20240510,-31.53,3370,20241209,19.88,4185,-3.46,20250204,3690,9.49,20250203,5900,-31.53,20240510,3370,19.88,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N diff --git a/218410/price/prices-20250301.csv b/218410/price/prices-20250301.csv index 12f54ed57b34..8ec8c734b249 100644 --- a/218410/price/prices-20250301.csv +++ b/218410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16530,-910,5,-5.22,3587698735,212639,45.91,17200,17430,16510,22650,12210,17440,16873.19,7.69,0,-6154,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4378,25.35,1.45,12,0.80,652.00,11423.00,19810,20250218,-16.56,10630,20240806,55.50,19810,-16.56,20250218,12540,31.82,20250113,19810,-16.56,20250218,10630,55.50,20240806,2.32,N,218410,500,133 억,,2035438,N,N,223,N,00,N +20250307,150932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16570,-870,5,-4.99,3339536715,197648,42.67,17200,17430,16510,22650,12210,17440,16896.37,7.69,0,-8829,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4388,25.41,1.45,12,0.75,652.00,11423.00,19810,20250218,-16.36,10630,20240806,55.88,19810,-16.36,20250218,12540,32.14,20250113,19810,-16.36,20250218,10630,55.88,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,140929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,-830,5,-4.76,2651417980,156127,33.71,17200,17430,16600,22650,12210,17440,16982.43,7.69,0,-18912,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4399,25.48,1.45,12,0.59,652.00,11423.00,19810,20250218,-16.15,10630,20240806,56.26,19810,-16.15,20250218,12540,32.46,20250113,19810,-16.15,20250218,10630,56.26,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,130931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16740,-700,5,-4.01,2148120570,126071,27.22,17200,17430,16650,22650,12210,17440,17038.96,7.69,0,-7518,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4433,25.67,1.47,12,0.48,652.00,11423.00,19810,20250218,-15.50,10630,20240806,57.48,19810,-15.50,20250218,12540,33.49,20250113,19810,-15.50,20250218,10630,57.48,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,120931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16850,-590,5,-3.38,1824021175,106695,23.04,17200,17430,16760,22650,12210,17440,17095.64,7.69,0,-3189,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4463,25.84,1.48,12,0.40,652.00,11423.00,19810,20250218,-14.94,10630,20240806,58.51,19810,-14.94,20250218,12540,34.37,20250113,19810,-14.94,20250218,10630,58.51,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,110930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16890,-550,5,-3.15,1563287535,91205,19.69,17200,17430,16800,22650,12210,17440,17140.35,7.69,0,-2235,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4473,25.90,1.48,12,0.34,652.00,11423.00,19810,20250218,-14.74,10630,20240806,58.89,19810,-14.74,20250218,12540,34.69,20250113,19810,-14.74,20250218,10630,58.89,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,100927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17180,-260,5,-1.49,871679465,50480,10.90,17200,17430,17140,22650,12210,17440,17267.80,7.69,0,-5901,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4550,26.35,1.50,12,0.19,652.00,11423.00,19810,20250218,-13.28,10630,20240806,61.62,19810,-13.28,20250218,12540,37.00,20250113,19810,-13.28,20250218,10630,61.62,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N +20250307,090933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17300,-140,5,-0.80,202822310,11726,2.53,17200,17430,17200,22650,12210,17440,17296.74,7.69,0,-1360,18973,18206,17823,17056,16673,18015,16865,134,5210,500,12200,10,1,26484442,4582,26.53,1.51,12,0.04,652.00,11423.00,19810,20250218,-12.67,10630,20240806,62.75,19810,-12.67,20250218,12540,37.96,20250113,19810,-12.67,20250218,10630,62.75,20240806,2.32,N,218410,500,133 억,,2035438,N,N,1279,N,00,N 20250306,160925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17440,-60,5,-0.34,8309002785,461633,166.40,17800,18590,17440,22750,12250,17500,17999.56,7.67,0,7275,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4619,26.75,1.53,12,1.74,652.00,11423.00,19810,20250218,-11.96,10630,20240806,64.06,19810,-11.96,20250218,12540,39.07,20250113,19810,-11.96,20250218,10630,64.06,20240806,2.33,N,218410,500,133 억,,2032192,N,N,1259,N,00,N 20250306,150924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17470,-30,5,-0.17,7956033895,441412,159.11,17800,18590,17450,22750,12250,17500,18024.05,7.67,0,-3029,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4627,26.79,1.53,12,1.67,652.00,11423.00,19810,20250218,-11.81,10630,20240806,64.35,19810,-11.81,20250218,12540,39.31,20250113,19810,-11.81,20250218,10630,64.35,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N 20250306,140923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17680,180,2,1.03,7372200420,408184,147.13,17800,18590,17580,22750,12250,17500,18060.97,7.67,0,-4753,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4682,27.12,1.55,12,1.54,652.00,11423.00,19810,20250218,-10.75,10630,20240806,66.32,19810,-10.75,20250218,12540,40.99,20250113,19810,-10.75,20250218,10630,66.32,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N diff --git a/219130/price/prices-20250301.csv b/219130/price/prices-20250301.csv index aa244b097b72..f4bde50996f9 100644 --- a/219130/price/prices-20250301.csv +++ b/219130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12930,-220,5,-1.67,1257893975,98946,562.67,13400,13400,12500,17090,9210,13150,12712.93,3.28,0,-21535,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,816,-31.93,1.55,12,1.57,-405.00,8362.00,45300,20240514,-71.46,11400,20250203,13.42,14950,-13.51,20250107,11400,13.42,20250203,45300,-71.46,20240514,11400,13.42,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12910,-240,5,-1.83,1216462295,95740,544.44,13400,13400,12500,17090,9210,13150,12705.89,3.28,0,-19462,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,815,-31.88,1.54,12,1.52,-405.00,8362.00,45300,20240514,-71.50,11400,20250203,13.25,14950,-13.65,20250107,11400,13.25,20250203,45300,-71.50,20240514,11400,13.25,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12630,-520,5,-3.95,695912845,54650,310.78,13400,13400,12590,17090,9210,13150,12734.00,3.28,0,-4989,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,797,-31.19,1.51,12,0.87,-405.00,8362.00,45300,20240514,-72.12,11400,20250203,10.79,14950,-15.52,20250107,11400,10.79,20250203,45300,-72.12,20240514,11400,10.79,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,130931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,-360,5,-2.74,608272555,47726,271.40,13400,13400,12590,17090,9210,13150,12745.10,3.28,0,-6765,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,808,-31.58,1.53,12,0.76,-405.00,8362.00,45300,20240514,-71.77,11400,20250203,12.19,14950,-14.45,20250107,11400,12.19,20250203,45300,-71.77,20240514,11400,12.19,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,120931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,-360,5,-2.74,509279485,39921,227.02,13400,13400,12590,17090,9210,13150,12757.18,3.28,0,-7189,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,808,-31.58,1.53,12,0.63,-405.00,8362.00,45300,20240514,-71.77,11400,20250203,12.19,14950,-14.45,20250107,11400,12.19,20250203,45300,-71.77,20240514,11400,12.19,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,-320,5,-2.43,435234315,34170,194.31,13400,13400,12590,17090,9210,13150,12737.32,3.28,0,-6232,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,810,-31.68,1.53,12,0.54,-405.00,8362.00,45300,20240514,-71.68,11400,20250203,12.54,14950,-14.18,20250107,11400,12.54,20250203,45300,-71.68,20240514,11400,12.54,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12710,-440,5,-3.35,229303985,17920,101.91,13400,13400,12640,17090,9210,13150,12795.98,3.28,0,1843,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,803,-31.38,1.52,12,0.28,-405.00,8362.00,45300,20240514,-71.94,11400,20250203,11.49,14950,-14.98,20250107,11400,11.49,20250203,45300,-71.94,20240514,11400,11.49,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N +20250307,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,-350,5,-2.66,4265660,330,1.88,13400,13400,12640,17090,9210,13150,12926.24,3.28,0,-205,13970,13560,13070,12660,12170,13765,12865,32,3940,500,8940,10,1,6314290,808,-31.60,1.53,12,0.01,-405.00,8362.00,45300,20240514,-71.74,11400,20250203,12.28,14950,-14.38,20250107,11400,12.28,20250203,45300,-71.74,20240514,11400,12.28,20250203,5.11,N,219130,500,31 억,,207382,N,N,0,N,00,N 20250306,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13150,350,2,2.73,224383855,17551,129.34,12900,13480,12580,16640,8960,12800,12783.09,3.40,0,-7381,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,830,-32.47,1.57,12,0.28,-405.00,8362.00,45300,20240514,-70.97,11400,20250203,15.35,14950,-12.04,20250107,11400,15.35,20250203,45300,-70.97,20240514,11400,15.35,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N 20250306,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,30,2,0.23,170733795,13436,99.01,12900,13480,12580,16640,8960,12800,12707.19,3.40,0,-5553,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,810,-31.68,1.53,12,0.21,-405.00,8362.00,45300,20240514,-71.68,11400,20250203,12.54,14950,-14.18,20250107,11400,12.54,20250203,45300,-71.68,20240514,11400,12.54,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N 20250306,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12680,-120,5,-0.94,118864905,9354,68.93,12900,13480,12580,16640,8960,12800,12707.39,3.40,0,-4512,13220,13010,12780,12570,12340,13115,12675,32,3840,500,8700,10,1,6314290,801,-31.31,1.52,12,0.15,-405.00,8362.00,45300,20240514,-72.01,11400,20250203,11.23,14950,-15.18,20250107,11400,11.23,20250203,45300,-72.01,20240514,11400,11.23,20250203,5.10,N,219130,500,31 억,,214763,N,N,0,N,00,N diff --git a/219420/price/prices-20250301.csv b/219420/price/prices-20250301.csv index 578d1f8401a1..8a460f06de8b 100644 --- a/219420/price/prices-20250301.csv +++ b/219420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-190,5,-3.33,493023350,88178,130.64,5700,5770,5500,7420,4000,5710,5591.34,1.41,0,17334,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,633,50.64,1.42,12,0.77,109.00,3894.00,10300,20240322,-46.41,4065,20241115,35.79,8350,-33.89,20250117,5500,0.36,20250307,10300,-46.41,20240322,4065,35.79,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-190,5,-3.33,426614020,76161,112.84,5700,5770,5500,7420,4000,5710,5601.48,1.41,0,10994,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,633,50.64,1.42,12,0.66,109.00,3894.00,10300,20240322,-46.41,4065,20241115,35.79,8350,-33.89,20250117,5500,0.36,20250307,10300,-46.41,20240322,4065,35.79,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-90,5,-1.58,264032680,46849,69.41,5700,5770,5580,7420,4000,5710,5635.82,1.41,0,6953,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,645,51.56,1.44,12,0.41,109.00,3894.00,10300,20240322,-45.44,4065,20241115,38.25,8350,-32.69,20250117,5560,1.08,20250102,10300,-45.44,20240322,4065,38.25,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-20,5,-0.35,235693870,41820,61.96,5700,5770,5580,7420,4000,5710,5635.91,1.41,0,8201,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,653,52.20,1.46,12,0.36,109.00,3894.00,10300,20240322,-44.76,4065,20241115,39.98,8350,-31.86,20250117,5560,2.34,20250102,10300,-44.76,20240322,4065,39.98,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,-100,5,-1.75,197263230,34976,51.82,5700,5770,5580,7420,4000,5710,5639.96,1.41,0,4213,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,643,51.47,1.44,12,0.30,109.00,3894.00,10300,20240322,-45.53,4065,20241115,38.01,8350,-32.81,20250117,5560,0.90,20250102,10300,-45.53,20240322,4065,38.01,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,110930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-40,5,-0.70,73706030,12978,19.23,5700,5770,5630,7420,4000,5710,5679.31,1.41,0,1439,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,650,52.02,1.46,12,0.11,109.00,3894.00,10300,20240322,-44.95,4065,20241115,39.48,8350,-32.10,20250117,5560,1.98,20250102,10300,-44.95,20240322,4065,39.48,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,100928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-10,5,-0.18,60508040,10653,15.78,5700,5770,5630,7420,4000,5710,5679.91,1.41,0,1229,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,654,52.29,1.46,12,0.09,109.00,3894.00,10300,20240322,-44.66,4065,20241115,40.22,8350,-31.74,20250117,5560,2.52,20250102,10300,-44.66,20240322,4065,40.22,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N +20250307,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-60,5,-1.05,27600520,4880,7.23,5700,5700,5630,7420,4000,5710,5655.84,1.41,0,808,6123,5916,5793,5586,5463,5855,5525,11,1710,100,3540,10,1,11469507,648,51.83,1.45,12,0.04,109.00,3894.00,10300,20240322,-45.15,4065,20241115,38.99,8350,-32.34,20250117,5560,1.62,20250102,10300,-45.15,20240322,4065,38.99,20241115,6.49,N,219420,100,11 억,,161192,N,N,0,N,00,N 20250306,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-140,5,-2.39,380730665,66229,47.85,5850,6000,5670,7600,4100,5850,5748.73,1.51,0,-12021,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,655,52.39,1.47,12,0.58,109.00,3894.00,10300,20240322,-44.56,4065,20241115,40.47,8350,-31.62,20250117,5560,2.70,20250102,10300,-44.56,20240322,4065,40.47,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N 20250306,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-170,5,-2.91,365076335,63478,45.87,5850,6000,5670,7600,4100,5850,5751.23,1.51,0,-11964,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,651,52.11,1.46,12,0.55,109.00,3894.00,10300,20240322,-44.85,4065,20241115,39.73,8350,-31.98,20250117,5560,2.16,20250102,10300,-44.85,20240322,4065,39.73,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N 20250306,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-100,5,-1.71,279692370,48517,35.06,5850,6000,5720,7600,4100,5850,5764.83,1.51,0,-8400,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,659,52.75,1.48,12,0.42,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N diff --git a/219550/price/prices-20250301.csv b/219550/price/prices-20250301.csv index 0f5880b8b071..1935a41727db 100644 --- a/219550/price/prices-20250301.csv +++ b/219550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,5,2,0.64,1077303226,1356493,51.90,787,833,771,1023,551,787,794.18,0.27,0,-31741,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,989,-2.16,1.06,12,1.09,-367.00,746.00,1099,20240315,-27.93,222,20240902,256.76,995,-20.40,20250206,494,60.32,20250102,1099,-27.93,20240315,222,256.76,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,150933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-3,5,-0.38,981694453,1234764,47.24,787,833,771,1023,551,787,795.05,0.27,0,-47441,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,979,-2.14,1.05,12,0.99,-367.00,746.00,1099,20240315,-28.66,222,20240902,253.15,995,-21.21,20250206,494,58.70,20250102,1099,-28.66,20240315,222,253.15,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,140930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-2,5,-0.25,862119455,1082068,41.40,787,833,771,1023,551,787,796.73,0.27,0,-71707,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,980,-2.14,1.05,12,0.87,-367.00,746.00,1099,20240315,-28.57,222,20240902,253.60,995,-21.11,20250206,494,58.91,20250102,1099,-28.57,20240315,222,253.60,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,130932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,9,2,1.14,799906434,1003192,38.38,787,833,771,1023,551,787,797.36,0.27,0,-70307,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,994,-2.17,1.07,12,0.80,-367.00,746.00,1099,20240315,-27.57,222,20240902,258.56,995,-20.00,20250206,494,61.13,20250102,1099,-27.57,20240315,222,258.56,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,120932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-4,5,-0.51,715616222,896784,34.31,787,833,771,1023,551,787,797.98,0.27,0,-62431,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,977,-2.13,1.05,12,0.72,-367.00,746.00,1099,20240315,-28.75,222,20240902,252.70,995,-21.31,20250206,494,58.50,20250102,1099,-28.75,20240315,222,252.70,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,110930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,23,2,2.92,487445117,606484,23.20,787,833,781,1023,551,787,803.72,0.27,0,-44911,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,1011,-2.21,1.09,12,0.49,-367.00,746.00,1099,20240315,-26.30,222,20240902,264.86,995,-18.59,20250206,494,63.97,20250102,1099,-26.30,20240315,222,264.86,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,100928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,2,2,0.25,343833969,426914,16.33,787,833,781,1023,551,787,805.39,0.27,0,-50961,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,985,-2.15,1.06,12,0.34,-367.00,746.00,1099,20240315,-28.21,222,20240902,255.41,995,-20.70,20250206,494,59.72,20250102,1099,-28.21,20240315,222,255.41,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N +20250307,090934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,24,2,3.05,161277317,196979,7.54,787,833,787,1023,551,787,818.75,0.27,0,-27695,864,825,803,764,742,814,753,624,236,500,470,1,1,124829162,1012,-2.21,1.09,12,0.16,-367.00,746.00,1099,20240315,-26.21,222,20240902,265.32,995,-18.49,20250206,494,64.17,20250102,1099,-26.21,20240315,222,265.32,20240902,0.00,N,219550,500,624 억,,342834,N,N,0,N,00,N 20250306,160926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-60,5,-7.08,2108159501,2608282,79.15,841,842,781,1101,593,847,808.31,0.48,0,-265900,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,982,-2.14,1.05,12,2.09,-367.00,746.00,1099,20240315,-28.39,222,20240902,254.50,995,-20.90,20250206,494,59.31,20250102,1099,-28.39,20240315,222,254.50,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N 20250306,150925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-57,5,-6.73,2021786407,2498885,75.83,841,842,781,1101,593,847,809.08,0.48,0,-253972,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,986,-2.15,1.06,12,2.00,-367.00,746.00,1099,20240315,-28.12,222,20240902,255.86,995,-20.60,20250206,494,59.92,20250102,1099,-28.12,20240315,222,255.86,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N 20250306,140924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,-49,5,-5.79,1682389119,2071574,62.86,841,842,795,1101,593,847,812.13,0.48,0,-231544,895,870,835,810,775,883,823,624,254,500,500,1,1,124829162,996,-2.17,1.07,12,1.66,-367.00,746.00,1099,20240315,-27.39,222,20240902,259.46,995,-19.80,20250206,494,61.54,20250102,1099,-27.39,20240315,222,259.46,20240902,0.00,N,219550,500,624 억,,602086,N,N,0,N,00,N diff --git a/219750/price/prices-20250301.csv b/219750/price/prices-20250301.csv index 5fb91db2a2bf..add56303fa1d 100644 --- a/219750/price/prices-20250301.csv +++ b/219750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160929,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,150933,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,140931,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,130932,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,120932,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,110931,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,100928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250307,090934,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240223,0.00,967,20240223,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240307,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250306,160926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250306,150925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250306,140924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250301.csv b/220100/price/prices-20250301.csv index 9dac73c1974e..25fcebe22fc3 100644 --- a/220100/price/prices-20250301.csv +++ b/220100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22500,-1050,5,-4.46,7297853400,322134,127.47,23100,23250,22200,30600,16500,23550,22655.34,1.04,0,7058,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,4973,-74.01,7.79,12,1.46,-304.00,2887.00,31250,20241016,-28.00,8510,20240223,164.39,25900,-13.13,20250225,16600,35.54,20250103,31250,-28.00,20241016,8610,161.32,20240417,1.73,N,220100,500,110 억,,229185,N,N,591,N,00,N +20250307,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22750,-800,5,-3.40,6852578825,302424,119.68,23100,23250,22200,30600,16500,23550,22658.85,1.04,0,4777,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5028,-74.84,7.88,12,1.37,-304.00,2887.00,31250,20241016,-27.20,8510,20240223,167.33,25900,-12.16,20250225,16600,37.05,20250103,31250,-27.20,20241016,8610,164.23,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22650,-900,5,-3.82,5904226600,260784,103.20,23100,23250,22200,30600,16500,23550,22640.29,1.04,0,11934,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5006,-74.51,7.85,12,1.18,-304.00,2887.00,31250,20241016,-27.52,8510,20240223,166.16,25900,-12.55,20250225,16600,36.45,20250103,31250,-27.52,20241016,8610,163.07,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,130932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22650,-900,5,-3.82,5183772950,228888,90.58,23100,23250,22200,30600,16500,23550,22647.64,1.04,0,13536,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5006,-74.51,7.85,12,1.04,-304.00,2887.00,31250,20241016,-27.52,8510,20240223,166.16,25900,-12.55,20250225,16600,36.45,20250103,31250,-27.52,20241016,8610,163.07,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,120933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22450,-1100,5,-4.67,4471863900,197235,78.05,23100,23250,22200,30600,16500,23550,22672.77,1.04,0,13109,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,4962,-73.85,7.78,12,0.89,-304.00,2887.00,31250,20241016,-28.16,8510,20240223,163.81,25900,-13.32,20250225,16600,35.24,20250103,31250,-28.16,20241016,8610,160.74,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,110931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22950,-600,5,-2.55,3813817750,168217,66.57,23100,23250,22200,30600,16500,23550,22672.01,1.04,0,19797,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5072,-75.49,7.95,12,0.76,-304.00,2887.00,31250,20241016,-26.56,8510,20240223,169.68,25900,-11.39,20250225,16600,38.25,20250103,31250,-26.56,20241016,8610,166.55,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,100929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23000,-550,5,-2.34,3266152050,144405,57.14,23100,23100,22200,30600,16500,23550,22618.00,1.04,0,18400,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5083,-75.66,7.97,12,0.65,-304.00,2887.00,31250,20241016,-26.40,8510,20240223,170.27,25900,-11.20,20250225,16600,38.55,20250103,31250,-26.40,20241016,8610,167.13,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N +20250307,090935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,-700,5,-2.97,463729900,20248,8.01,23100,23100,22600,30600,16500,23550,22902.50,1.04,0,-419,25116,24332,23816,23032,22516,24075,22775,111,7050,500,16950,50,1,22102155,5050,-75.16,7.91,12,0.09,-304.00,2887.00,31250,20241016,-26.88,8510,20240223,168.51,25900,-11.78,20250225,16600,37.65,20250103,31250,-26.88,20241016,8610,165.39,20240417,1.73,N,220100,500,110 억,,229185,N,N,49941,N,00,N 20250306,160926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-900,5,-3.68,5912410700,248898,141.44,24400,24600,23300,31750,17150,24450,23754.59,1.05,0,9200,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5205,-77.47,8.16,12,1.13,-304.00,2887.00,31250,20241016,-24.64,8510,20240223,176.73,25900,-9.07,20250225,16600,41.87,20250103,31250,-24.64,20241016,8610,173.52,20240417,1.76,N,220100,500,110 억,,231336,N,N,49941,N,00,N 20250306,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-900,5,-3.68,5603947275,235822,134.01,24400,24600,23300,31750,17150,24450,23763.46,1.05,0,8684,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5205,-77.47,8.16,12,1.07,-304.00,2887.00,31250,20241016,-24.64,8510,20240223,176.73,25900,-9.07,20250225,16600,41.87,20250103,31250,-24.64,20241016,8610,173.52,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N 20250306,140924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23700,-750,5,-3.07,4428956975,186108,105.76,24400,24600,23300,31750,17150,24450,23797.78,1.05,0,4102,25416,24932,24466,23982,23516,24925,23975,111,7300,500,17600,50,1,22102155,5238,-77.96,8.21,12,0.84,-304.00,2887.00,31250,20241016,-24.16,8510,20240223,178.50,25900,-8.49,20250225,16600,42.77,20250103,31250,-24.16,20241016,8610,175.26,20240417,1.76,N,220100,500,110 억,,231336,N,N,1736,N,00,N diff --git a/220180/price/prices-20250301.csv b/220180/price/prices-20250301.csv index 8e25f13f59ab..c01c68eec860 100644 --- a/220180/price/prices-20250301.csv +++ b/220180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160930,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2130,-100,5,-4.48,127782805,59035,427.51,2230,2270,2115,2895,1565,2230,2164.60,0.63,0,2350,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,413,19.91,0.61,12,0.30,107.00,3469.00,4595,20240417,-53.65,2115,20250307,0.71,3000,-29.00,20250214,2115,0.71,20250307,4595,-53.65,20240417,2115,0.71,20250307,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,150934,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2210,-20,5,-0.90,116810265,53891,390.26,2230,2270,2125,2895,1565,2230,2167.53,0.63,0,3003,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,429,20.65,0.64,12,0.28,107.00,3469.00,4595,20240417,-51.90,2125,20250307,4.00,3000,-26.33,20250214,2125,4.00,20250307,4595,-51.90,20240417,2125,4.00,20250307,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-40,5,-1.79,69263895,31702,229.57,2230,2270,2145,2895,1565,2230,2184.84,0.63,0,2215,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,425,20.47,0.63,12,0.16,107.00,3469.00,4595,20240417,-52.34,2125,20250304,3.06,3000,-27.00,20250214,2125,3.06,20250304,4595,-52.34,20240417,2125,3.06,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,130933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-40,5,-1.79,56745055,25927,187.75,2230,2270,2145,2895,1565,2230,2188.65,0.63,0,2130,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,425,20.47,0.63,12,0.13,107.00,3469.00,4595,20240417,-52.34,2125,20250304,3.06,3000,-27.00,20250214,2125,3.06,20250304,4595,-52.34,20240417,2125,3.06,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,120933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-50,5,-2.24,55581590,25396,183.91,2230,2270,2145,2895,1565,2230,2188.60,0.63,0,2025,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,423,20.37,0.63,12,0.13,107.00,3469.00,4595,20240417,-52.56,2125,20250304,2.59,3000,-27.33,20250214,2125,2.59,20250304,4595,-52.56,20240417,2125,2.59,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-35,5,-1.57,54447085,24877,180.15,2230,2270,2145,2895,1565,2230,2188.65,0.63,0,1854,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,426,20.51,0.63,12,0.13,107.00,3469.00,4595,20240417,-52.23,2125,20250304,3.29,3000,-26.83,20250214,2125,3.29,20250304,4595,-52.23,20240417,2125,3.29,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,100929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-30,5,-1.35,53156635,24290,175.90,2230,2270,2145,2895,1565,2230,2188.42,0.63,0,1786,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,427,20.56,0.63,12,0.13,107.00,3469.00,4595,20240417,-52.12,2125,20250304,3.53,3000,-26.67,20250214,2125,3.53,20250304,4595,-52.12,20240417,2125,3.53,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N +20250307,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,40,2,1.79,2612140,1173,8.49,2230,2270,2200,2895,1565,2230,2226.89,0.63,0,182,2303,2266,2233,2196,2163,2285,2215,97,665,500,1470,5,1,19408000,441,21.21,0.65,12,0.01,107.00,3469.00,4595,20240417,-50.60,2125,20250304,6.82,3000,-24.33,20250214,2125,6.82,20250304,4595,-50.60,20240417,2125,6.82,20250304,0.98,N,220180,500,97 억,,122020,N,N,0,N,00,N 20250306,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,0,3,0.00,30698850,13809,127.19,2220,2270,2200,2895,1565,2230,2223.10,0.58,0,-967,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,433,20.84,0.64,12,0.07,107.00,3469.00,4595,20240417,-51.47,2125,20250304,4.94,3000,-25.67,20250214,2125,4.94,20250304,4595,-51.47,20240417,2125,4.94,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N 20250306,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,27539050,12391,114.13,2220,2270,2200,2895,1565,2230,2222.50,0.58,0,-887,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,431,20.75,0.64,12,0.06,107.00,3469.00,4595,20240417,-51.69,2125,20250304,4.47,3000,-26.00,20250214,2125,4.47,20250304,4595,-51.69,20240417,2125,4.47,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N 20250306,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,26765765,12043,110.92,2220,2270,2200,2895,1565,2230,2222.52,0.58,0,-804,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,432,20.79,0.64,12,0.06,107.00,3469.00,4595,20240417,-51.58,2125,20250304,4.71,3000,-25.83,20250214,2125,4.71,20250304,4595,-51.58,20240417,2125,4.71,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N diff --git a/220260/price/prices-20250301.csv b/220260/price/prices-20250301.csv index 21fdae24886f..40eb089ac897 100644 --- a/220260/price/prices-20250301.csv +++ b/220260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4415,-15,5,-0.34,247789321,55728,52.69,4430,4520,4350,5750,3105,4430,4446.41,0.00,0,3185,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1173,41.65,1.90,12,0.21,106.00,2323.00,8580,20240307,-48.54,2920,20241210,51.20,5580,-20.88,20250207,4255,3.76,20250204,8580,-48.54,20240307,2920,51.20,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,20,2,0.45,233527466,52495,49.64,4430,4520,4350,5750,3105,4430,4448.57,0.00,0,3659,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1182,41.98,1.92,12,0.20,106.00,2323.00,8580,20240307,-48.14,2920,20241210,52.40,5580,-20.25,20250207,4255,4.58,20250204,8580,-48.14,20240307,2920,52.40,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4415,-15,5,-0.34,196042091,44024,41.63,4430,4520,4350,5750,3105,4430,4453.07,0.00,0,5284,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1173,41.65,1.90,12,0.17,106.00,2323.00,8580,20240307,-48.54,2920,20241210,51.20,5580,-20.88,20250207,4255,3.76,20250204,8580,-48.54,20240307,2920,51.20,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,0,3,0.00,174416481,39148,37.02,4430,4520,4350,5750,3105,4430,4455.31,0.00,0,5863,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1177,41.79,1.91,12,0.15,106.00,2323.00,8580,20240307,-48.37,2920,20241210,51.71,5580,-20.61,20250207,4255,4.11,20250204,8580,-48.37,20240307,2920,51.71,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,-20,5,-0.45,165791855,37199,35.17,4430,4520,4350,5750,3105,4430,4456.89,0.00,0,5194,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1171,41.60,1.90,12,0.14,106.00,2323.00,8580,20240307,-48.60,2920,20241210,51.03,5580,-20.97,20250207,4255,3.64,20250204,8580,-48.60,20240307,2920,51.03,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,30,2,0.68,138943300,31146,29.45,4430,4520,4350,5750,3105,4430,4461.03,0.00,0,7035,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1185,42.08,1.92,12,0.12,106.00,2323.00,8580,20240307,-48.02,2920,20241210,52.74,5580,-20.07,20250207,4255,4.82,20250204,8580,-48.02,20240307,2920,52.74,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,40,2,0.90,76321225,17184,16.25,4430,4485,4350,5750,3105,4430,4441.41,0.00,0,906,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1187,42.17,1.92,12,0.06,106.00,2323.00,8580,20240307,-47.90,2920,20241210,53.08,5580,-19.89,20250207,4255,5.05,20250204,8580,-47.90,20240307,2920,53.08,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N +20250307,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-35,5,-0.79,23178480,5267,4.98,4430,4440,4350,5750,3105,4430,4400.70,0.00,0,-621,4610,4520,4460,4370,4310,4490,4340,27,1320,100,2830,5,1,26558307,1167,41.46,1.89,12,0.02,106.00,2323.00,8580,20240307,-48.78,2920,20241210,50.51,5580,-21.24,20250207,4255,3.29,20250204,8580,-48.78,20240307,2920,50.51,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N 20250306,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-20,5,-0.45,469974249,104893,251.09,4480,4550,4400,5780,3115,4450,4480.51,0.00,0,-37281,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1177,41.79,1.91,12,0.39,106.00,2323.00,8580,20240307,-48.37,2920,20241210,51.71,5580,-20.61,20250207,4255,4.11,20250204,8580,-48.37,20240307,2920,51.71,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N 20250306,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,-30,5,-0.67,426566839,95165,227.80,4480,4550,4400,5780,3115,4450,4482.39,0.00,0,-37531,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1174,41.70,1.90,12,0.36,106.00,2323.00,8580,20240307,-48.48,2920,20241210,51.37,5580,-20.79,20250207,4255,3.88,20250204,8580,-48.48,20240307,2920,51.37,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N 20250306,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-15,5,-0.34,384295844,85590,204.88,4480,4550,4420,5780,3115,4450,4489.96,0.00,0,-36378,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1178,41.84,1.91,12,0.32,106.00,2323.00,8580,20240307,-48.31,2920,20241210,51.88,5580,-20.52,20250207,4255,4.23,20250204,8580,-48.31,20240307,2920,51.88,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N diff --git a/221800/price/prices-20250301.csv b/221800/price/prices-20250301.csv index 48ef09829515..dd41a5eda5e1 100644 --- a/221800/price/prices-20250301.csv +++ b/221800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,-160,5,-4.90,1801377912,572314,13.24,3175,3250,3060,4240,2290,3265,3147.53,0.88,0,-21707,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,350,49.29,0.92,12,5.07,63.00,3366.00,5550,20240808,-44.05,2370,20241209,31.01,4465,-30.46,20250228,2625,18.29,20250102,5550,-44.05,20240808,2370,31.01,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,150934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-175,5,-5.36,1724782352,547481,12.67,3175,3250,3060,4240,2290,3265,3150.33,0.88,0,-24921,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,349,49.05,0.92,12,4.85,63.00,3366.00,5550,20240808,-44.32,2370,20241209,30.38,4465,-30.80,20250228,2625,17.71,20250102,5550,-44.32,20240808,2370,30.38,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-195,5,-5.97,1602422382,507717,11.75,3175,3250,3070,4240,2290,3265,3156.07,0.88,0,-22792,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,347,48.73,0.91,12,4.50,63.00,3366.00,5550,20240808,-44.68,2370,20241209,29.54,4465,-31.24,20250228,2625,16.95,20250102,5550,-44.68,20240808,2370,29.54,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,130933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-175,5,-5.36,1433696710,453139,10.49,3175,3250,3080,4240,2290,3265,3163.85,0.88,0,-11825,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,349,49.05,0.92,12,4.01,63.00,3366.00,5550,20240808,-44.32,2370,20241209,30.38,4465,-30.80,20250228,2625,17.71,20250102,5550,-44.32,20240808,2370,30.38,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,120933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-140,5,-4.29,1285388635,405310,9.38,3175,3250,3095,4240,2290,3265,3171.30,0.88,0,-12006,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,353,49.60,0.93,12,3.59,63.00,3366.00,5550,20240808,-43.69,2370,20241209,31.86,4465,-30.01,20250228,2625,19.05,20250102,5550,-43.69,20240808,2370,31.86,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,110932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-105,5,-3.22,1024684262,321849,7.45,3175,3250,3135,4240,2290,3265,3183.66,0.88,0,-7480,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,357,50.16,0.94,12,2.85,63.00,3366.00,5550,20240808,-43.06,2370,20241209,33.33,4465,-29.23,20250228,2625,20.38,20250102,5550,-43.06,20240808,2370,33.33,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-85,5,-2.60,609000659,191847,4.44,3175,3225,3135,4240,2290,3265,3174.26,0.88,0,31029,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,359,50.48,0.94,12,1.70,63.00,3366.00,5550,20240808,-42.70,2370,20241209,34.18,4465,-28.78,20250228,2625,21.14,20250102,5550,-42.70,20240808,2370,34.18,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N +20250307,090935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-75,5,-2.30,172007905,54161,1.25,3175,3225,3135,4240,2290,3265,3175.35,0.88,0,12564,3828,3546,3288,3006,2748,3687,3147,56,975,500,2020,5,1,11287196,360,50.63,0.95,12,0.48,63.00,3366.00,5550,20240808,-42.52,2370,20241209,34.60,4465,-28.56,20250228,2625,21.52,20250102,5550,-42.52,20240808,2370,34.60,20241209,2.90,N,221800,500,56 억,,98819,N,N,0,N,00,N 20250306,160927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,165,2,5.32,14514588336,4300740,256.46,3105,3570,3030,4030,2170,3100,3375.09,0.50,0,39013,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,369,51.83,0.97,12,38.10,63.00,3366.00,5550,20240808,-41.17,2370,20241209,37.76,4465,-26.88,20250228,2625,24.38,20250102,5550,-41.17,20240808,2370,37.76,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N 20250306,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,185,2,5.97,14284972110,4230549,252.27,3105,3570,3030,4030,2170,3100,3376.74,0.50,0,29068,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,371,52.14,0.98,12,37.48,63.00,3366.00,5550,20240808,-40.81,2370,20241209,38.61,4465,-26.43,20250228,2625,25.14,20250102,5550,-40.81,20240808,2370,38.61,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N 20250306,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,210,2,6.77,13752191420,4068314,242.60,3105,3570,3030,4030,2170,3100,3380.44,0.50,0,6873,3486,3292,3176,2982,2866,3235,2925,56,930,500,1920,5,1,11287196,374,52.54,0.98,12,36.04,63.00,3366.00,5550,20240808,-40.36,2370,20241209,39.66,4465,-25.87,20250228,2625,26.10,20250102,5550,-40.36,20240808,2370,39.66,20241209,2.82,N,221800,500,56 억,,56185,N,N,0,N,00,N diff --git a/221840/price/prices-20250301.csv b/221840/price/prices-20250301.csv index 7e5b12114bbf..af1361cf4802 100644 --- a/221840/price/prices-20250301.csv +++ b/221840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,0,3,0.00,15453825,11043,236.42,1398,1440,1395,1820,980,1400,1399.42,0.33,0,-195,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,262,-3.25,0.54,12,0.06,-431.00,2598.00,2550,20240422,-45.10,1240,20241209,12.90,1562,-10.37,20250108,1376,1.74,20250305,2550,-45.10,20240422,1240,12.90,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,150935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1403,3,2,0.21,15420229,11019,235.90,1398,1440,1395,1820,980,1400,1399.42,0.33,0,-194,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,262,-3.26,0.54,12,0.06,-431.00,2598.00,2550,20240422,-44.98,1240,20241209,13.15,1562,-10.18,20250108,1376,1.96,20250305,2550,-44.98,20240422,1240,13.15,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,140932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1396,-4,5,-0.29,14781371,10564,226.16,1398,1440,1395,1820,980,1400,1399.22,0.33,0,-173,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,261,-3.24,0.54,12,0.06,-431.00,2598.00,2550,20240422,-45.25,1240,20241209,12.58,1562,-10.63,20250108,1376,1.45,20250305,2550,-45.25,20240422,1240,12.58,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,130934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-1,5,-0.07,13158829,9402,201.28,1398,1440,1395,1820,980,1400,1399.58,0.33,0,-173,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,262,-3.25,0.54,12,0.05,-431.00,2598.00,2550,20240422,-45.14,1240,20241209,12.82,1562,-10.44,20250108,1376,1.67,20250305,2550,-45.14,20240422,1240,12.82,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,120934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,20,2,1.43,11300447,8074,172.85,1398,1440,1395,1820,980,1400,1399.61,0.33,0,-173,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,266,-3.29,0.55,12,0.04,-431.00,2598.00,2550,20240422,-44.31,1240,20241209,14.52,1562,-9.09,20250108,1376,3.20,20250305,2550,-44.31,20240422,1240,14.52,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,110932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,26,2,1.86,8658787,6185,132.41,1398,1440,1395,1820,980,1400,1399.97,0.33,0,-184,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,267,-3.31,0.55,12,0.03,-431.00,2598.00,2550,20240422,-44.08,1240,20241209,15.00,1562,-8.71,20250108,1376,3.63,20250305,2550,-44.08,20240422,1240,15.00,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,100930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1398,-2,5,-0.14,8509161,6080,130.16,1398,1440,1395,1820,980,1400,1399.53,0.33,0,-106,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,261,-3.24,0.54,12,0.03,-431.00,2598.00,2550,20240422,-45.18,1240,20241209,12.74,1562,-10.50,20250108,1376,1.60,20250305,2550,-45.18,20240422,1240,12.74,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N +20250307,090936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-5,5,-0.36,1467780,1050,22.48,1398,1398,1395,1820,980,1400,1397.89,0.33,0,-40,1432,1416,1408,1392,1384,1412,1388,94,420,500,980,1,1,18700561,261,-3.24,0.54,12,0.01,-431.00,2598.00,2550,20240422,-45.29,1240,20241209,12.50,1562,-10.69,20250108,1376,1.38,20250305,2550,-45.29,20240422,1240,12.50,20241209,0.00,N,221840,500,93 억,,61111,N,N,0,N,00,N 20250306,160927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-24,5,-1.69,6548978,4671,49.56,1415,1424,1400,1851,997,1424,1402.05,0.28,0,267,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,262,-3.25,0.54,12,0.02,-431.00,2598.00,2550,20240422,-45.10,1240,20241209,12.90,1562,-10.37,20250108,1376,1.74,20250305,2550,-45.10,20240422,1240,12.90,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N 20250306,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-14,5,-0.98,5878368,4192,44.48,1415,1424,1400,1851,997,1424,1402.28,0.28,0,267,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,264,-3.27,0.54,12,0.02,-431.00,2598.00,2550,20240422,-44.71,1240,20241209,13.71,1562,-9.73,20250108,1376,2.47,20250305,2550,-44.71,20240422,1240,13.71,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N 20250306,140925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-2,5,-0.14,5353652,3818,40.51,1415,1424,1400,1851,997,1424,1402.21,0.28,0,268,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,266,-3.30,0.55,12,0.02,-431.00,2598.00,2550,20240422,-44.24,1240,20241209,14.68,1562,-8.96,20250108,1376,3.34,20250305,2550,-44.24,20240422,1240,14.68,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N diff --git a/221980/price/prices-20250301.csv b/221980/price/prices-20250301.csv index 3b46a6977611..0faa9b048b3b 100644 --- a/221980/price/prices-20250301.csv +++ b/221980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160931,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10910,-150,5,-1.36,63166090,5768,195.33,11060,11060,10900,14370,7750,11060,10951.13,0.43,0,62,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,440,8.28,0.43,12,0.14,1318.00,25414.00,13180,20240823,-17.22,10900,20250307,0.09,11350,-3.88,20250107,10900,0.09,20250307,13180,-17.22,20240823,10900,0.09,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,150935,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10930,-130,5,-1.18,58107760,5305,179.65,11060,11060,10900,14370,7750,11060,10953.39,0.43,0,171,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,441,8.29,0.43,12,0.13,1318.00,25414.00,13180,20240823,-17.07,10900,20250307,0.28,11350,-3.70,20250107,10900,0.28,20250307,13180,-17.07,20240823,10900,0.28,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,140932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10990,-70,5,-0.63,21894420,1995,67.56,11060,11060,10910,14370,7750,11060,10974.65,0.43,0,109,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,443,8.34,0.43,12,0.05,1318.00,25414.00,13180,20240823,-16.62,10910,20250307,0.73,11350,-3.17,20250107,10910,0.73,20250307,13180,-16.62,20240823,10910,0.73,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,130934,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10990,-70,5,-0.63,21828480,1989,67.36,11060,11060,10910,14370,7750,11060,10974.60,0.43,0,109,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,443,8.34,0.43,12,0.05,1318.00,25414.00,13180,20240823,-16.62,10910,20250307,0.73,11350,-3.17,20250107,10910,0.73,20250307,13180,-16.62,20240823,10910,0.73,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,120934,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11020,-40,5,-0.36,19278610,1757,59.50,11060,11060,10910,14370,7750,11060,10972.46,0.43,0,123,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,445,8.36,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.39,10910,20250307,1.01,11350,-2.91,20250107,10910,1.01,20250307,13180,-16.39,20240823,10910,1.01,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,110932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11010,-50,5,-0.45,19267590,1756,59.46,11060,11060,10910,14370,7750,11060,10972.43,0.43,0,124,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,444,8.35,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.46,10910,20250307,0.92,11350,-3.00,20250107,10910,0.92,20250307,13180,-16.46,20240823,10910,0.92,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,100930,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11000,-60,5,-0.54,19135470,1744,59.06,11060,11060,10910,14370,7750,11060,10972.17,0.43,0,124,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,444,8.35,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.54,10910,20250307,0.82,11350,-3.08,20250107,10910,0.82,20250307,13180,-16.54,20240823,10910,0.82,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N +20250307,090936,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10950,-110,5,-0.99,16916360,1542,52.22,11060,11060,10910,14370,7750,11060,10970.40,0.43,0,124,11086,11072,11046,11032,11006,11080,11040,20,3310,500,8180,10,1,4034800,442,8.31,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.92,10910,20250307,0.37,11350,-3.52,20250107,10910,0.37,20250307,13180,-16.92,20240823,10910,0.37,20250307,0.73,N,221980,500,20 억,,17183,N,N,0,N,00,N 20250306,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,32627490,2953,119.65,11060,11060,11020,14370,7750,11060,11048.93,0.40,0,4,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.07,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N 20250306,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,0,3,0.00,32516890,2943,119.25,11060,11060,11020,14370,7750,11060,11048.89,0.40,0,4,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.39,0.44,12,0.07,1318.00,25414.00,13180,20240823,-16.08,10910,20250228,1.37,11350,-2.56,20250107,10910,1.37,20250228,13180,-16.08,20240823,10910,1.37,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N 20250306,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,-10,5,-0.09,22169450,2006,81.28,11060,11060,11020,14370,7750,11060,11051.57,0.40,0,1,11166,11112,11016,10962,10866,11140,10990,20,3310,500,8180,10,1,4034800,446,8.38,0.43,12,0.05,1318.00,25414.00,13180,20240823,-16.16,10910,20250228,1.28,11350,-2.64,20250107,10910,1.28,20250228,13180,-16.16,20240823,10910,1.28,20250228,0.69,N,221980,500,20 억,,16179,N,N,0,N,00,N diff --git a/222040/price/prices-20250301.csv b/222040/price/prices-20250301.csv index 427343349c0e..ca3be21815f1 100644 --- a/222040/price/prices-20250301.csv +++ b/222040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,0,3,0.00,73918069,22911,134.75,3230,3280,3180,4240,2290,3265,3226.31,0.55,0,-1024,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,674,-10.37,1.84,12,0.11,-315.00,1777.00,5490,20240304,-40.53,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5240,-37.69,20240308,2850,14.56,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,-15,5,-0.46,69557694,21562,126.81,3230,3280,3180,4240,2290,3265,3225.94,0.55,0,-1257,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,670,-10.32,1.83,12,0.10,-315.00,1777.00,5490,20240304,-40.80,2850,20240904,14.04,3650,-10.96,20250225,2980,9.06,20250203,5240,-37.98,20240308,2850,14.04,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,140932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,0,3,0.00,56939959,17677,103.96,3230,3280,3180,4240,2290,3265,3221.13,0.55,0,-376,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,674,-10.37,1.84,12,0.09,-315.00,1777.00,5490,20240304,-40.53,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5240,-37.69,20240308,2850,14.56,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,130934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,-50,5,-1.53,42142364,13072,76.88,3230,3280,3180,4240,2290,3265,3223.87,0.55,0,659,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,663,-10.21,1.81,12,0.06,-315.00,1777.00,5490,20240304,-41.44,2850,20240904,12.81,3650,-11.92,20250225,2980,7.89,20250203,5240,-38.65,20240308,2850,12.81,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,120934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,-65,5,-1.99,39872619,12365,72.72,3230,3280,3180,4240,2290,3265,3224.64,0.55,0,813,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,660,-10.16,1.80,12,0.06,-315.00,1777.00,5490,20240304,-41.71,2850,20240904,12.28,3650,-12.33,20250225,2980,7.38,20250203,5240,-38.93,20240308,2850,12.28,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,110933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,-15,5,-0.46,18352299,5660,33.29,3230,3280,3180,4240,2290,3265,3242.46,0.55,0,-462,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,670,-10.32,1.83,12,0.03,-315.00,1777.00,5490,20240304,-40.80,2850,20240904,14.04,3650,-10.96,20250225,2980,9.06,20250203,5240,-37.98,20240308,2850,14.04,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,100930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,-35,5,-1.07,8363314,2594,15.26,3230,3250,3180,4240,2290,3265,3224.10,0.55,0,-91,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,666,-10.25,1.82,12,0.01,-315.00,1777.00,5490,20240304,-41.17,2850,20240904,13.33,3650,-11.51,20250225,2980,8.39,20250203,5240,-38.36,20240308,2850,13.33,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N +20250307,090936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,-50,5,-1.53,376360,117,0.69,3230,3230,3205,4240,2290,3265,3216.75,0.55,0,-107,3325,3295,3250,3220,3175,3272,3197,103,975,500,2220,5,1,20628000,663,-10.21,1.81,12,0.00,-315.00,1777.00,5490,20240304,-41.44,2850,20240904,12.81,3650,-11.92,20250225,2980,7.89,20250203,5240,-38.65,20240308,2850,12.81,20240904,0.08,N,222040,500,103 억,,112796,N,N,0,N,00,N 20250306,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,-10,5,-0.31,55130165,17003,83.28,3275,3280,3205,4255,2295,3275,3242.34,0.38,0,3978,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,674,-10.37,1.84,12,0.08,-315.00,1777.00,5640,20240222,-42.11,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5250,-37.81,20240306,2850,14.56,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N 20250306,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3280,5,2,0.15,40982840,12640,61.91,3275,3280,3205,4255,2295,3275,3242.31,0.38,0,440,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,677,-10.41,1.85,12,0.06,-315.00,1777.00,5640,20240222,-41.84,2850,20240904,15.09,3650,-10.14,20250225,2980,10.07,20250203,5250,-37.52,20240306,2850,15.09,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N 20250306,140926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,-10,5,-0.31,37912050,11702,57.32,3275,3280,3205,4255,2295,3275,3239.79,0.38,0,612,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,674,-10.37,1.84,12,0.06,-315.00,1777.00,5640,20240222,-42.11,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5250,-37.81,20240306,2850,14.56,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N diff --git a/222080/price/prices-20250301.csv b/222080/price/prices-20250301.csv index 563fa8bc9c95..2fa24e5eb113 100644 --- a/222080/price/prices-20250301.csv +++ b/222080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7590,-80,5,-1.04,5552418185,720293,85.63,7700,7930,7520,9970,5370,7670,7708.89,8.32,0,-39106,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5873,17.57,2.03,12,0.93,432.00,3747.00,15110,20240311,-49.77,6610,20250203,14.83,8860,-14.33,20250224,6610,14.83,20250203,15110,-49.77,20240311,6610,14.83,20250203,3.64,N,222080,100,77 억,,6438669,N,N,6183,N,00,N +20250307,150936,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7610,-60,5,-0.78,5339122035,692246,82.29,7700,7930,7520,9970,5370,7670,7712.76,8.32,0,-39994,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5888,17.62,2.03,12,0.89,432.00,3747.00,15110,20240311,-49.64,6610,20250203,15.13,8860,-14.11,20250224,6610,15.13,20250203,15110,-49.64,20240311,6610,15.13,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,140933,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7540,-130,5,-1.69,4633393935,598891,71.20,7700,7930,7530,9970,5370,7670,7736.64,8.32,0,-56378,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5834,17.45,2.01,12,0.77,432.00,3747.00,15110,20240311,-50.10,6610,20250203,14.07,8860,-14.90,20250224,6610,14.07,20250203,15110,-50.10,20240311,6610,14.07,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,130934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7690,20,2,0.26,4005725075,516510,61.40,7700,7930,7610,9970,5370,7670,7755.39,8.32,0,-20138,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5950,17.80,2.05,12,0.67,432.00,3747.00,15110,20240311,-49.11,6610,20250203,16.34,8860,-13.21,20250224,6610,16.34,20250203,15110,-49.11,20240311,6610,16.34,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,120934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7660,-10,5,-0.13,3542137920,455905,54.20,7700,7930,7650,9970,5370,7670,7769.50,8.32,0,-9252,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5927,17.73,2.04,12,0.59,432.00,3747.00,15110,20240311,-49.31,6610,20250203,15.89,8860,-13.54,20250224,6610,15.89,20250203,15110,-49.31,20240311,6610,15.89,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,110933,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7750,80,2,1.04,2720384430,349112,41.50,7700,7930,7670,9970,5370,7670,7792.35,8.32,0,-2642,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5996,17.94,2.07,12,0.45,432.00,3747.00,15110,20240311,-48.71,6610,20250203,17.25,8860,-12.53,20250224,6610,17.25,20250203,15110,-48.71,20240311,6610,17.25,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,100930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7760,90,2,1.17,2291232275,293846,34.93,7700,7930,7670,9970,5370,7670,7797.45,8.32,0,1144,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,6004,17.96,2.07,12,0.38,432.00,3747.00,15110,20240311,-48.64,6610,20250203,17.40,8860,-12.42,20250224,6610,17.40,20250203,15110,-48.64,20240311,6610,17.40,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N +20250307,090937,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7710,40,2,0.52,505601525,65392,7.77,7700,7840,7670,9970,5370,7670,7731.99,8.32,0,-3267,8370,8020,7820,7470,7270,7920,7370,77,2300,100,5520,10,1,77371839,5965,17.85,2.06,12,0.08,432.00,3747.00,15110,20240311,-48.97,6610,20250203,16.64,8860,-12.98,20250224,6610,16.64,20250203,15110,-48.97,20240311,6610,16.64,20250203,3.64,N,222080,100,77 억,,6438669,N,N,589,N,00,N 20250306,160928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,6486646620,826496,99.94,8020,8170,7620,10410,5610,8010,7848.37,8.54,0,-165710,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,1.07,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,589,N,00,N 20250306,150927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,6209151140,790366,95.57,8020,8170,7620,10410,5610,8010,7856.03,8.54,0,-160784,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,1.02,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N 20250306,140926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7670,-340,5,-4.24,5553902890,704610,85.20,8020,8170,7650,10410,5610,8010,7882.22,8.54,0,-127071,8343,8176,7873,7706,7403,8260,7790,77,2400,100,5760,10,1,77371839,5934,17.75,2.05,12,0.91,432.00,3747.00,15110,20240311,-49.24,6610,20250203,16.04,8860,-13.43,20250224,6610,16.04,20250203,15110,-49.24,20240311,6610,16.04,20250203,3.72,N,222080,100,77 억,,6605226,N,N,3024,N,00,N diff --git a/222110/price/prices-20250301.csv b/222110/price/prices-20250301.csv index 5d26ce4f00b5..20938e246569 100644 --- a/222110/price/prices-20250301.csv +++ b/222110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-40,5,-0.79,85312085,16991,79.45,5070,5130,4960,6590,3550,5070,5020.34,7.30,0,-3845,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,649,-11.98,4.27,12,0.13,-420.00,1177.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,-60,5,-1.18,75075410,14932,69.82,5070,5130,4960,6590,3550,5070,5027.16,7.30,0,-5110,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,646,-11.93,4.26,12,0.12,-420.00,1177.00,7770,20241111,-35.52,3750,20240806,33.60,5980,-16.22,20250107,4450,12.58,20250203,7770,-35.52,20241111,3750,33.60,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-85,5,-1.68,57185835,11341,53.03,5070,5130,4970,6590,3550,5070,5041.82,7.30,0,-4457,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,5,1,12898197,643,-11.87,4.24,12,0.09,-420.00,1177.00,7770,20241111,-35.84,3750,20240806,32.93,5980,-16.64,20250107,4450,12.02,20250203,7770,-35.84,20241111,3750,32.93,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-30,5,-0.59,45242585,8957,41.88,5070,5130,4970,6590,3550,5070,5050.59,7.30,0,-3643,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,650,-12.00,4.28,12,0.07,-420.00,1177.00,7770,20241111,-35.14,3750,20240806,34.40,5980,-15.72,20250107,4450,13.26,20250203,7770,-35.14,20241111,3750,34.40,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,-60,5,-1.18,40436245,8000,37.41,5070,5130,4970,6590,3550,5070,5054.07,7.30,0,-3459,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,646,-11.93,4.26,12,0.06,-420.00,1177.00,7770,20241111,-35.52,3750,20240806,33.60,5980,-16.22,20250107,4450,12.58,20250203,7770,-35.52,20241111,3750,33.60,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-20,5,-0.39,32988095,6518,30.48,5070,5130,4970,6590,3550,5070,5060.75,7.30,0,-2561,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,651,-12.02,4.29,12,0.05,-420.00,1177.00,7770,20241111,-35.01,3750,20240806,34.67,5980,-15.55,20250107,4450,13.48,20250203,7770,-35.01,20241111,3750,34.67,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-40,5,-0.79,26208575,5172,24.18,5070,5130,4970,6590,3550,5070,5067.27,7.30,0,-2066,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,649,-11.98,4.27,12,0.04,-420.00,1177.00,7770,20241111,-35.26,3750,20240806,34.13,5980,-15.89,20250107,4450,13.03,20250203,7770,-35.26,20241111,3750,34.13,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N +20250307,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,0,3,0.00,11905600,2336,10.92,5070,5130,5070,6590,3550,5070,5099.49,7.30,0,-533,5370,5220,5120,4970,4870,5170,4920,64,1520,500,3140,10,1,12898197,654,-12.07,4.31,12,0.02,-420.00,1177.00,7770,20241111,-34.75,3750,20240806,35.20,5980,-15.22,20250107,4450,13.93,20250203,7770,-34.75,20241111,3750,35.20,20240806,0.00,N,222110,500,64 억,,941156,N,N,0,N,00,N 20250306,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-170,5,-3.24,107930640,21285,229.04,5240,5270,5020,6810,3670,5240,5070.74,7.15,0,-650,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,654,-12.07,4.31,12,0.17,-420.00,1177.00,7770,20241111,-34.75,3750,20240806,35.20,5980,-15.22,20250107,4450,13.93,20250203,7770,-34.75,20241111,3750,35.20,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N 20250306,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-150,5,-2.86,80588410,15860,170.67,5240,5270,5050,6810,3670,5240,5081.24,7.15,0,-369,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,657,-12.12,4.32,12,0.12,-420.00,1177.00,7770,20241111,-34.49,3750,20240806,35.73,5980,-14.88,20250107,4450,14.38,20250203,7770,-34.49,20241111,3750,35.73,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N 20250306,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,-180,5,-3.44,56946210,11188,120.39,5240,5270,5060,6810,3670,5240,5089.94,7.15,0,-910,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,653,-12.05,4.30,12,0.09,-420.00,1177.00,7770,20241111,-34.88,3750,20240806,34.93,5980,-15.38,20250107,4450,13.71,20250203,7770,-34.88,20241111,3750,34.93,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N diff --git a/222160/price/prices-20250301.csv b/222160/price/prices-20250301.csv index eb7563ab390d..0ddd62aae2ae 100644 --- a/222160/price/prices-20250301.csv +++ b/222160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,150936,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,140933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,130935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,120935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,110933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,100931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250307,090937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240223,0.00,8040,20240223,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240307,8040,0.00,20240307,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250306,160928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240222,0.00,8040,20240222,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240306,8040,0.00,20240306,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250306,150928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240222,0.00,8040,20240222,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240306,8040,0.00,20240306,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250306,140927,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240222,0.00,8040,20240222,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240306,8040,0.00,20240306,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250301.csv b/222420/price/prices-20250301.csv index 0ced5b732963..9b24b6464970 100644 --- a/222420/price/prices-20250301.csv +++ b/222420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,883,-57,5,-6.06,536544994,593094,45.09,941,956,880,1222,658,940,904.65,1.01,0,-15476,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,401,-7.48,1.08,12,1.30,-118.00,818.00,1416,20240411,-37.64,549,20241210,60.84,1198,-26.29,20250305,615,43.58,20250103,1416,-37.64,20240411,549,60.84,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,884,-56,5,-5.96,511230197,564511,42.92,941,956,880,1222,658,940,905.61,1.01,0,-16800,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,402,-7.49,1.08,12,1.24,-118.00,818.00,1416,20240411,-37.57,549,20241210,61.02,1198,-26.21,20250305,615,43.74,20250103,1416,-37.57,20240411,549,61.02,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,901,-39,5,-4.15,415923445,457080,34.75,941,956,888,1222,658,940,909.96,1.01,0,-12886,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,410,-7.64,1.10,12,1.01,-118.00,818.00,1416,20240411,-36.37,549,20241210,64.12,1198,-24.79,20250305,615,46.50,20250103,1416,-36.37,20240411,549,64.12,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,130935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,899,-41,5,-4.36,389384266,427718,32.52,941,956,888,1222,658,940,910.37,1.01,0,-14954,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,409,-7.62,1.10,12,0.94,-118.00,818.00,1416,20240411,-36.51,549,20241210,63.75,1198,-24.96,20250305,615,46.18,20250103,1416,-36.51,20240411,549,63.75,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,894,-46,5,-4.89,369606197,405694,30.85,941,956,888,1222,658,940,911.04,1.01,0,-15477,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,406,-7.58,1.09,12,0.89,-118.00,818.00,1416,20240411,-36.86,549,20241210,62.84,1198,-25.38,20250305,615,45.37,20250103,1416,-36.86,20240411,549,62.84,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,110934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,895,-45,5,-4.79,342491144,375513,28.55,941,956,888,1222,658,940,912.06,1.01,0,-13603,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,407,-7.58,1.09,12,0.83,-118.00,818.00,1416,20240411,-36.79,549,20241210,63.02,1198,-25.29,20250305,615,45.53,20250103,1416,-36.79,20240411,549,63.02,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,905,-35,5,-3.72,230069594,249984,19.01,941,956,901,1222,658,940,920.34,1.01,0,-2368,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,411,-7.67,1.11,12,0.55,-118.00,818.00,1416,20240411,-36.09,549,20241210,64.85,1198,-24.46,20250305,615,47.15,20250103,1416,-36.09,20240411,549,64.85,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N +20250307,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,926,-14,5,-1.49,83117927,88357,6.72,941,956,926,1222,658,940,940.71,1.01,0,-13954,1114,1027,976,889,838,1001,863,45,282,100,620,1,1,45460231,421,-7.85,1.13,12,0.19,-118.00,818.00,1416,20240411,-34.60,549,20241210,68.67,1198,-22.70,20250305,615,50.57,20250103,1416,-34.60,20240411,549,68.67,20241210,0.37,N,222420,100,45 억,,457737,N,N,0,N,00,N 20250306,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,940,-61,5,-6.09,1266321486,1306235,15.61,1009,1063,925,1301,701,1001,969.45,0.93,0,9057,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,427,-7.97,1.15,12,2.87,-118.00,818.00,1416,20240411,-33.62,549,20241210,71.22,1198,-21.54,20250305,615,52.85,20250103,1416,-33.62,20240411,549,71.22,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N 20250306,150928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,947,-54,5,-5.39,1235079512,1273064,15.22,1009,1063,925,1301,701,1001,970.16,0.93,0,10069,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,431,-8.03,1.16,12,2.80,-118.00,818.00,1416,20240411,-33.12,549,20241210,72.50,1198,-20.95,20250305,615,53.98,20250103,1416,-33.12,20240411,549,72.50,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N 20250306,140927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,939,-62,5,-6.19,1165676528,1199274,14.33,1009,1063,925,1301,701,1001,971.98,0.93,0,12737,1263,1131,1066,934,869,1099,902,45,300,100,660,1,1,45460231,427,-7.96,1.15,12,2.64,-118.00,818.00,1416,20240411,-33.69,549,20241210,71.04,1198,-21.62,20250305,615,52.68,20250103,1416,-33.69,20240411,549,71.04,20241210,0.39,N,222420,100,45 억,,424610,N,N,0,N,00,N diff --git a/222670/price/prices-20250301.csv b/222670/price/prices-20250301.csv index 83d73bd94ac8..51bc7783a4b6 100644 --- a/222670/price/prices-20250301.csv +++ b/222670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160933,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,219325,48,1.30,4590,4595,4310,5280,3910,4595,4569.27,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,150937,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,219325,48,1.30,4590,4595,4310,5280,3910,4595,4569.27,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,140934,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,219325,48,1.30,4590,4595,4310,5280,3910,4595,4569.27,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,130935,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,219325,48,1.30,4590,4595,4310,5280,3910,4595,4569.27,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,120936,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,219325,48,1.30,4590,4595,4310,5280,3910,4595,4569.27,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,110934,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,35525,8,0.22,4590,4595,4310,5280,3910,4595,4440.62,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,100932,57,100.00,KONEX,,,N,N,N,N, ,N,4590,-5,5,-0.11,4590,1,0.03,4590,4590,4590,5280,3910,4595,4590.00,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.80,-5.16,12,0.00,-425.00,-889.00,7950,20241008,-42.26,3360,20250106,36.61,4785,-4.08,20250227,3360,36.61,20250106,7950,-42.26,20241008,3360,36.61,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250307,090938,57,100.00,KONEX,,,N,N,N,N, ,N,4595,0,3,0.00,0,0,0.00,0,0,0,5280,3910,4595,0.00,15.41,0,0,4825,4710,4480,4365,4135,4767,4422,16,685,500,2840,5,1,3289666,151,-10.81,-5.17,12,0.00,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250306,160929,57,100.00,KONEX,,,N,N,N,N, ,N,4595,195,2,4.43,16023055,3690,341.35,4490,4595,4250,5060,3740,4400,4342.29,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,151,-10.81,-5.17,12,0.11,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250306,150928,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,10512860,2421,223.96,4490,4495,4250,5060,3740,4400,4342.36,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,145,-10.35,-4.95,12,0.07,-425.00,-889.00,7950,20241008,-44.65,3360,20250106,30.95,4785,-8.05,20250227,3360,30.95,20250106,7950,-44.65,20241008,3360,30.95,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250306,140927,57,100.00,KONEX,,,N,N,N,N, ,N,4495,95,2,2.16,6161550,1411,130.53,4490,4495,4250,5060,3740,4400,4366.80,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.58,-5.06,12,0.04,-425.00,-889.00,7950,20241008,-43.46,3360,20250106,33.78,4785,-6.06,20250227,3360,33.78,20250106,7950,-43.46,20241008,3360,33.78,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250301.csv b/222800/price/prices-20250301.csv index 33164d89296f..a45ed2417f6e 100644 --- a/222800/price/prices-20250301.csv +++ b/222800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18870,270,2,1.45,20308603175,1058400,117.97,18500,19920,18180,24150,13020,18600,19188.42,4.52,0,60812,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6011,-5.23,1.28,12,3.32,-3606.00,14716.00,37250,20240620,-49.34,9690,20241209,94.74,22450,-15.95,20250219,10690,76.52,20250102,37250,-49.34,20240620,9690,94.74,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1324,N,00,N +20250307,150937,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18950,350,2,1.88,19713503110,1026890,114.46,18500,19920,18180,24150,13020,18600,19197.29,4.52,0,50540,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6036,-5.26,1.29,12,3.22,-3606.00,14716.00,37250,20240620,-49.13,9690,20241209,95.56,22450,-15.59,20250219,10690,77.27,20250102,37250,-49.13,20240620,9690,95.56,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,140934,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19000,400,2,2.15,17301080720,899166,100.23,18500,19920,18180,24150,13020,18600,19241.26,4.52,0,42425,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6052,-5.27,1.29,12,2.82,-3606.00,14716.00,37250,20240620,-48.99,9690,20241209,96.08,22450,-15.37,20250219,10690,77.74,20250102,37250,-48.99,20240620,9690,96.08,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,130936,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19300,700,2,3.76,9322014590,489380,54.55,18500,19400,18180,24150,13020,18600,19048.63,4.52,0,53359,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6148,-5.35,1.31,12,1.54,-3606.00,14716.00,37250,20240620,-48.19,9690,20241209,99.17,22450,-14.03,20250219,10690,80.54,20250102,37250,-48.19,20240620,9690,99.17,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,120936,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19050,450,2,2.42,8633924675,453446,50.54,18500,19400,18180,24150,13020,18600,19040.70,4.52,0,43800,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6068,-5.28,1.29,12,1.42,-3606.00,14716.00,37250,20240620,-48.86,9690,20241209,96.59,22450,-15.14,20250219,10690,78.20,20250102,37250,-48.86,20240620,9690,96.59,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,110934,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19260,660,2,3.55,7522632805,395124,44.04,18500,19400,18180,24150,13020,18600,19038.67,4.52,0,56140,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6135,-5.34,1.31,12,1.24,-3606.00,14716.00,37250,20240620,-48.30,9690,20241209,98.76,22450,-14.21,20250219,10690,80.17,20250102,37250,-48.30,20240620,9690,98.76,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,100932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19100,500,2,2.69,5130716860,271023,30.21,18500,19350,18180,24150,13020,18600,18930.94,4.52,0,28851,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,6084,-5.30,1.30,12,0.85,-3606.00,14716.00,37250,20240620,-48.72,9690,20241209,97.11,22450,-14.92,20250219,10690,78.67,20250102,37250,-48.72,20240620,9690,97.11,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N +20250307,090938,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18320,-280,5,-1.51,758355450,41309,4.60,18500,18520,18180,24150,13020,18600,18358.06,4.52,0,2497,21213,19906,19093,17786,16973,19500,17380,159,5550,500,13020,10,1,31854143,5836,-5.08,1.24,12,0.13,-3606.00,14716.00,37250,20240620,-50.82,9690,20241209,89.06,22450,-18.40,20250219,10690,71.38,20250102,37250,-50.82,20240620,9690,89.06,20241209,4.82,N,222800,500,159 억,,1441190,N,N,1474,N,00,N 20250306,160929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18600,-1100,5,-5.58,17013799945,886195,72.81,19950,20400,18280,25600,13790,19700,19200.32,4.62,0,-30952,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,5925,-5.16,1.26,12,2.78,-3606.00,14716.00,37250,20240620,-50.07,9690,20241209,91.95,22450,-17.15,20250219,10690,73.99,20250102,37250,-50.07,20240620,9690,91.95,20241209,4.96,N,222800,500,159 억,,1471221,N,N,1448,N,00,N 20250306,150929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18310,-1390,5,-7.06,15420039470,799616,65.69,19950,20400,18310,25600,13790,19700,19284.31,4.62,0,-40071,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,5832,-5.08,1.24,12,2.51,-3606.00,14716.00,37250,20240620,-50.85,9690,20241209,88.96,22450,-18.44,20250219,10690,71.28,20250102,37250,-50.85,20240620,9690,88.96,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N 20250306,140928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18900,-800,5,-4.06,11237714425,574154,47.17,19950,20400,18830,25600,13790,19700,19572.65,4.62,0,-41329,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6020,-5.24,1.28,12,1.80,-3606.00,14716.00,37250,20240620,-49.26,9690,20241209,95.05,22450,-15.81,20250219,10690,76.80,20250102,37250,-49.26,20240620,9690,95.05,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N diff --git a/222810/price/prices-20250301.csv b/222810/price/prices-20250301.csv index 30b276f7e0b4..2d560e59ce00 100644 --- a/222810/price/prices-20250301.csv +++ b/222810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160933,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,150937,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,140934,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,130936,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,120936,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,110934,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,100932,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N +20250307,090938,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250306,160930,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250306,150929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N 20250306,140928,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N diff --git a/222980/price/prices-20250301.csv b/222980/price/prices-20250301.csv index 77d00792d3cf..a435ac4d9580 100644 --- a/222980/price/prices-20250301.csv +++ b/222980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4185,240,2,6.08,22530536706,5047310,1236.63,3910,4790,3900,5120,2765,3945,4464.02,1.08,0,-52737,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,462,-13.59,1.34,12,45.75,-308.00,3115.00,5090,20240429,-17.78,3085,20241210,35.66,5000,-16.30,20250220,3200,30.78,20250203,5090,-17.78,20240429,3085,35.66,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,150937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4140,195,2,4.94,22161648087,4958791,1214.94,3910,4790,3900,5120,2765,3945,4469.17,1.08,0,-52957,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,457,-13.44,1.33,12,44.95,-308.00,3115.00,5090,20240429,-18.66,3085,20241210,34.20,5000,-17.20,20250220,3200,29.37,20250203,5090,-18.66,20240429,3085,34.20,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,140935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4150,205,2,5.20,21919782200,4900194,1200.58,3910,4790,3900,5120,2765,3945,4473.25,1.08,0,-62490,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,458,-13.47,1.33,12,44.42,-308.00,3115.00,5090,20240429,-18.47,3085,20241210,34.52,5000,-17.00,20250220,3200,29.69,20250203,5090,-18.47,20240429,3085,34.52,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,130936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,160,2,4.06,21488017414,4796208,1175.10,3910,4790,3900,5120,2765,3945,4480.21,1.08,0,-69761,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,453,-13.33,1.32,12,43.48,-308.00,3115.00,5090,20240429,-19.35,3085,20241210,33.06,5000,-17.90,20250220,3200,28.28,20250203,5090,-19.35,20240429,3085,33.06,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,120936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4120,175,2,4.44,21219765565,4730867,1159.09,3910,4790,3900,5120,2765,3945,4485.39,1.08,0,-73799,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,454,-13.38,1.32,12,42.89,-308.00,3115.00,5090,20240429,-19.06,3085,20241210,33.55,5000,-17.60,20250220,3200,28.75,20250203,5090,-19.06,20240429,3085,33.55,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,110935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4205,260,2,6.59,20189467128,4481821,1098.08,3910,4790,3900,5120,2765,3945,4504.75,1.08,0,-72693,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,464,-13.65,1.35,12,40.63,-308.00,3115.00,5090,20240429,-17.39,3085,20241210,36.30,5000,-15.90,20250220,3200,31.41,20250203,5090,-17.39,20240429,3085,36.30,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,100932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4410,465,2,11.79,5424407800,1241845,304.26,3910,4515,3900,5120,2765,3945,4368.03,1.08,0,-21385,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,486,-14.32,1.42,12,11.26,-308.00,3115.00,5090,20240429,-13.36,3085,20241210,42.95,5000,-11.80,20250220,3200,37.81,20250203,5090,-13.36,20240429,3085,42.95,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N +20250307,090938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4090,145,2,3.68,114614957,28789,7.05,3910,4095,3900,5120,2765,3945,3981.23,1.08,0,7160,4188,4066,3998,3876,3808,4032,3842,55,1175,500,2760,5,1,11031483,451,-13.28,1.31,12,0.26,-308.00,3115.00,5090,20240429,-19.65,3085,20241210,32.58,5000,-18.20,20250220,3200,27.81,20250203,5090,-19.65,20240429,3085,32.58,20241210,2.02,N,222980,500,55 억,,119362,N,N,0,N,00,N 20250306,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,-40,5,-1.00,1596447376,397617,5.79,4025,4120,3930,5180,2790,3985,4015.19,0.90,0,19258,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,435,-12.81,1.27,12,3.60,-308.00,3115.00,5090,20240429,-22.50,3085,20241210,27.88,5000,-21.10,20250220,3200,23.28,20250203,5090,-22.50,20240429,3085,27.88,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N 20250306,150929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,-5,5,-0.13,1508971446,375505,5.47,4025,4120,3930,5180,2790,3985,4018.51,0.90,0,18636,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,439,-12.92,1.28,12,3.40,-308.00,3115.00,5090,20240429,-21.81,3085,20241210,29.01,5000,-20.40,20250220,3200,24.38,20250203,5090,-21.81,20240429,3085,29.01,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N 20250306,140928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,30,2,0.75,1386111721,344770,5.02,4025,4120,3930,5180,2790,3985,4020.40,0.90,0,29889,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,443,-13.04,1.29,12,3.13,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N diff --git a/223220/price/prices-20250301.csv b/223220/price/prices-20250301.csv index cdd07c493cb6..55dcaf7ec6f4 100644 --- a/223220/price/prices-20250301.csv +++ b/223220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160934,57,100.00,KONEX,,,N,N,N,N, ,N,276,-23,5,-7.69,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,127,-8.36,-138.00,12,0.00,-33.00,-2.00,1000,20240619,-72.40,127,20250108,117.32,299,-7.69,20250206,127,117.32,20250108,1000,-72.40,20240619,127,117.32,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,150938,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,140935,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,130937,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,120937,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,110935,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,100932,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250307,090939,57,100.00,KONEX,,,N,N,N,N, ,N,299,0,3,0.00,0,0,0.00,0,0,0,343,255,299,0.00,0.90,0,0,299,299,299,299,299,299,299,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250306,160930,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250306,150929,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250306,140928,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250301.csv b/223250/price/prices-20250301.csv index a9d459a3b76c..4fdff4761c1d 100644 --- a/223250/price/prices-20250301.csv +++ b/223250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,20,2,0.70,181825980,63142,37.06,2865,2900,2825,3730,2010,2870,2879.64,52.25,0,-920,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,688,18.29,1.25,12,0.27,158.00,2316.00,5390,20241022,-46.38,2610,20240419,10.73,3195,-9.55,20250213,2745,5.28,20250203,5390,-46.38,20241022,2610,10.73,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,10,2,0.35,170686870,59287,34.80,2865,2900,2825,3730,2010,2870,2878.99,52.25,0,-1676,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,685,18.23,1.24,12,0.25,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,0,3,0.00,150231265,52185,30.63,2865,2900,2825,3730,2010,2870,2878.82,52.25,0,-2732,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,683,18.16,1.24,12,0.22,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,130937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,10,2,0.35,114132010,39664,23.28,2865,2900,2825,3730,2010,2870,2877.47,52.25,0,-4313,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,685,18.23,1.24,12,0.17,158.00,2316.00,5390,20241022,-46.57,2610,20240419,10.34,3195,-9.86,20250213,2745,4.92,20250203,5390,-46.57,20241022,2610,10.34,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,120937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,0,3,0.00,100329825,34858,20.46,2865,2900,2825,3730,2010,2870,2878.24,52.25,0,-4008,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,683,18.16,1.24,12,0.15,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,5,2,0.17,69702230,24205,14.21,2865,2900,2825,3730,2010,2870,2879.66,52.25,0,-5190,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,684,18.20,1.24,12,0.10,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,100933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,15,2,0.52,48487390,16859,9.89,2865,2900,2825,3730,2010,2870,2876.05,52.25,0,-2547,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,687,18.26,1.25,12,0.07,158.00,2316.00,5390,20241022,-46.47,2610,20240419,10.54,3195,-9.70,20250213,2745,5.10,20250203,5390,-46.47,20241022,2610,10.54,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N +20250307,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-10,5,-0.35,14364135,5032,2.95,2865,2880,2825,3730,2010,2870,2854.56,52.25,0,-3316,3066,2967,2916,2817,2766,2942,2792,119,860,500,2000,5,1,23799324,681,18.10,1.23,12,0.02,158.00,2316.00,5390,20241022,-46.94,2610,20240419,9.58,3195,-10.49,20250213,2745,4.19,20250203,5390,-46.94,20241022,2610,9.58,20240419,2.15,N,223250,500,118 억,,12435426,N,N,0,N,00,N 20250306,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-130,5,-4.33,487811196,167748,117.03,3000,3015,2865,3900,2100,3000,2908.47,52.32,0,-16721,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,683,18.16,1.24,12,0.70,158.00,2316.00,5390,20241022,-46.75,2610,20240419,9.96,3195,-10.17,20250213,2745,4.55,20250203,5390,-46.75,20241022,2610,9.96,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N 20250306,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-125,5,-4.17,446304096,153283,106.94,3000,3015,2865,3900,2100,3000,2911.63,52.32,0,-15723,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,684,18.20,1.24,12,0.64,158.00,2316.00,5390,20241022,-46.66,2610,20240419,10.15,3195,-10.02,20250213,2745,4.74,20250203,5390,-46.66,20241022,2610,10.15,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N 20250306,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-85,5,-2.83,307577936,105193,73.39,3000,3015,2900,3900,2100,3000,2923.94,52.32,0,-15269,3113,3056,2963,2906,2813,3085,2935,119,900,500,2100,5,1,23799324,694,18.45,1.26,12,0.44,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3195,-8.76,20250213,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,2.25,N,223250,500,118 억,,12452151,N,N,4,N,00,N diff --git a/223310/price/prices-20250301.csv b/223310/price/prices-20250301.csv index 1d6e052ee69b..1236840edd30 100644 --- a/223310/price/prices-20250301.csv +++ b/223310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-125,5,-4.80,284514527,115647,114.71,2600,2605,2365,3385,1825,2605,2460.20,0.00,0,-4100,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,566,-29.52,1.74,12,0.51,-84.00,1426.00,4665,20240523,-46.84,1381,20240411,79.58,4110,-39.66,20250116,2365,4.86,20250307,4665,-46.84,20240523,1381,79.58,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-130,5,-4.99,281448582,114405,113.47,2600,2605,2365,3385,1825,2605,2460.11,0.00,0,-3501,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,565,-29.46,1.74,12,0.50,-84.00,1426.00,4665,20240523,-46.95,1381,20240411,79.22,4110,-39.78,20250116,2365,4.65,20250307,4665,-46.95,20240523,1381,79.22,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,140935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-220,5,-8.45,253195392,102685,101.85,2600,2605,2365,3385,1825,2605,2465.75,0.00,0,-1308,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,545,-28.39,1.67,12,0.45,-84.00,1426.00,4665,20240523,-48.87,1381,20240411,72.70,4110,-41.97,20250116,2365,0.85,20250307,4665,-48.87,20240523,1381,72.70,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,130937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-185,5,-7.10,235629892,95303,94.53,2600,2605,2365,3385,1825,2605,2472.43,0.00,0,-1753,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,553,-28.81,1.70,12,0.42,-84.00,1426.00,4665,20240523,-48.12,1381,20240411,75.24,4110,-41.12,20250116,2365,2.33,20250307,4665,-48.12,20240523,1381,75.24,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,120937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-190,5,-7.29,185162087,74235,73.63,2600,2605,2410,3385,1825,2605,2494.27,0.00,0,-1886,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,552,-28.75,1.69,12,0.33,-84.00,1426.00,4665,20240523,-48.23,1381,20240411,74.87,4110,-41.24,20250116,2410,0.21,20250307,4665,-48.23,20240523,1381,74.87,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,110935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-170,5,-6.53,156130875,62242,61.74,2600,2605,2415,3385,1825,2605,2508.45,0.00,0,-375,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,556,-28.99,1.71,12,0.27,-84.00,1426.00,4665,20240523,-47.80,1381,20240411,76.32,4110,-40.75,20250116,2415,0.83,20250307,4665,-47.80,20240523,1381,76.32,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,100933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-85,5,-3.26,99694540,39325,39.00,2600,2605,2500,3385,1825,2605,2535.14,0.00,0,-1999,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,576,-30.00,1.77,12,0.17,-84.00,1426.00,4665,20240523,-45.98,1381,20240411,82.48,4110,-38.69,20250116,2500,0.80,20250307,4665,-45.98,20240523,1381,82.48,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250307,090939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-55,5,-2.11,20417035,7951,7.89,2600,2605,2535,3385,1825,2605,2567.86,0.00,0,1441,2865,2735,2670,2540,2475,2702,2507,23,780,100,1710,5,1,22839375,582,-30.36,1.79,12,0.03,-84.00,1426.00,4665,20240523,-45.34,1381,20240411,84.65,4110,-37.96,20250116,2530,0.79,20250210,4665,-45.34,20240523,1381,84.65,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250306,160931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-145,5,-5.27,267945750,100775,110.22,2800,2800,2605,3575,1925,2750,2658.86,0.00,0,-17971,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,595,-31.01,1.83,12,0.44,-84.00,1426.00,4665,20240523,-44.16,1381,20240411,88.63,4110,-36.62,20250116,2530,2.96,20250210,4665,-44.16,20240523,1381,88.63,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250306,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-125,5,-4.55,243840925,91558,100.14,2800,2800,2620,3575,1925,2750,2663.24,0.00,0,-15143,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,600,-31.25,1.84,12,0.40,-84.00,1426.00,4665,20240523,-43.73,1381,20240411,90.08,4110,-36.13,20250116,2530,3.75,20250210,4665,-43.73,20240523,1381,90.08,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250306,140929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-90,5,-3.27,217083075,81407,89.04,2800,2800,2620,3575,1925,2750,2666.64,0.00,0,-11130,2936,2842,2766,2672,2596,2805,2635,23,825,100,1810,5,1,22839375,608,-31.67,1.87,12,0.36,-84.00,1426.00,4665,20240523,-42.98,1381,20240411,92.61,4110,-35.28,20250116,2530,5.14,20250210,4665,-42.98,20240523,1381,92.61,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20250301.csv b/224060/price/prices-20250301.csv index 9f643ead316e..088a2ce682df 100644 --- a/224060/price/prices-20250301.csv +++ b/224060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,30748540,9592,117.48,3230,3290,3175,4125,2225,3175,3205.64,0.00,0,-62,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.19,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,29275290,9128,111.79,3230,3290,3175,4125,2225,3175,3207.20,0.00,0,163,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.18,-1812.00,9952.00,7110,20240318,-55.27,3050,20250227,4.26,4800,-33.75,20250107,3050,4.26,20250227,7110,-55.27,20240318,3050,4.26,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,140936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,28617995,8922,109.27,3230,3290,3175,4125,2225,3175,3207.58,0.00,0,259,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.17,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,130937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,45,2,1.42,25640500,7985,97.80,3230,3290,3175,4125,2225,3175,3211.08,0.00,0,191,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,166,-1.78,0.32,12,0.15,-1812.00,9952.00,7110,20240318,-54.71,3050,20250227,5.57,4800,-32.92,20250107,3050,5.57,20250227,7110,-54.71,20240318,3050,5.57,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,60,2,1.89,25148370,7832,95.92,3230,3290,3175,4125,2225,3175,3210.98,0.00,0,218,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,167,-1.79,0.33,12,0.15,-1812.00,9952.00,7110,20240318,-54.50,3050,20250227,6.07,4800,-32.60,20250107,3050,6.07,20250227,7110,-54.50,20240318,3050,6.07,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,110936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,20489955,6380,78.14,3230,3290,3175,4125,2225,3175,3211.59,0.00,0,-32,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.12,-1812.00,9952.00,7110,20240318,-55.27,3050,20250227,4.26,4800,-33.75,20250107,3050,4.26,20250227,7110,-55.27,20240318,3050,4.26,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,16905595,5257,64.38,3230,3290,3175,4125,2225,3175,3215.83,0.00,0,-45,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.10,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250307,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,105,2,3.31,4883330,1493,18.29,3230,3290,3230,4125,2225,3175,3270.82,0.00,0,-172,3328,3251,3213,3136,3098,3232,3117,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.03,-1812.00,9952.00,7110,20240318,-53.87,3050,20250227,7.54,4800,-31.67,20250107,3050,7.54,20250227,7110,-53.87,20240318,3050,7.54,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250306,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,5,2,0.16,26380385,8165,181.44,3205,3290,3175,4120,2220,3170,3230.91,0.00,0,-552,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,164,-1.75,0.32,12,0.16,-1812.00,9952.00,7110,20240318,-55.34,3050,20250227,4.10,4800,-33.85,20250107,3050,4.10,20250227,7110,-55.34,20240318,3050,4.10,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250306,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,20,2,0.63,21860210,6743,149.84,3205,3290,3185,4120,2220,3170,3241.91,0.00,0,-450,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,165,-1.76,0.32,12,0.13,-1812.00,9952.00,7110,20240318,-55.13,3050,20250227,4.59,4800,-33.54,20250107,3050,4.59,20250227,7110,-55.13,20240318,3050,4.59,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250306,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,105,2,3.31,19888365,6129,136.20,3205,3290,3185,4120,2220,3170,3244.96,0.00,0,-453,3240,3205,3185,3150,3130,3195,3140,26,950,500,2090,5,1,5160722,169,-1.81,0.33,12,0.12,-1812.00,9952.00,7110,20240318,-53.94,3050,20250227,7.38,4800,-31.77,20250107,3050,7.38,20250227,7110,-53.94,20240318,3050,7.38,20250227,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250301.csv b/224110/price/prices-20250301.csv index a8286618b74a..0cfc8c488d1c 100644 --- a/224110/price/prices-20250301.csv +++ b/224110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19020,-1730,5,-8.34,3755222515,194015,265.40,20700,20900,18300,26950,14550,20750,19355.97,2.95,0,-10599,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,10,1,5340000,1016,15.77,1.57,12,3.63,1206.00,12086.00,32500,20241210,-41.48,10030,20241122,89.63,22250,-14.52,20250115,16100,18.14,20250123,32500,-41.48,20241210,10030,89.63,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19230,-1520,5,-7.33,3473234410,179425,245.44,20700,20900,18300,26950,14550,20750,19357.58,2.95,0,-8476,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,10,1,5340000,1027,15.95,1.59,12,3.36,1206.00,12086.00,32500,20241210,-40.83,10030,20241122,91.72,22250,-13.57,20250115,16100,19.44,20250123,32500,-40.83,20241210,10030,91.72,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,140936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19370,-1380,5,-6.65,1633868555,81727,111.80,20700,20900,18300,26950,14550,20750,19991.78,2.95,0,-8179,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,10,1,5340000,1034,16.06,1.60,12,1.53,1206.00,12086.00,32500,20241210,-40.40,10030,20241122,93.12,22250,-12.94,20250115,16100,20.31,20250123,32500,-40.40,20241210,10030,93.12,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,-50,5,-0.24,809163300,39475,54.00,20700,20900,20150,26950,14550,20750,20498.12,2.95,0,-9241,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,50,1,5340000,1105,17.16,1.71,12,0.74,1206.00,12086.00,32500,20241210,-36.31,10030,20241122,106.38,22250,-6.97,20250115,16100,28.57,20250123,32500,-36.31,20241210,10030,106.38,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,120938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-250,5,-1.20,678284625,33171,45.38,20700,20800,20150,26950,14550,20750,20448.12,2.95,0,-10025,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,50,1,5340000,1095,17.00,1.70,12,0.62,1206.00,12086.00,32500,20241210,-36.92,10030,20241122,104.39,22250,-7.87,20250115,16100,27.33,20250123,32500,-36.92,20241210,10030,104.39,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-300,5,-1.45,530976875,25916,35.45,20700,20800,20300,26950,14550,20750,20488.38,2.95,0,-7365,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,50,1,5340000,1092,16.96,1.69,12,0.49,1206.00,12086.00,32500,20241210,-37.08,10030,20241122,103.89,22250,-8.09,20250115,16100,27.02,20250123,32500,-37.08,20241210,10030,103.89,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,-100,5,-0.48,389639600,19019,26.02,20700,20800,20350,26950,14550,20750,20486.86,2.95,0,-5551,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,50,1,5340000,1103,17.12,1.71,12,0.36,1206.00,12086.00,32500,20241210,-36.46,10030,20241122,105.88,22250,-7.19,20250115,16100,28.26,20250123,32500,-36.46,20241210,10030,105.88,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N +20250307,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-400,5,-1.93,90284450,4391,6.01,20700,20800,20350,26950,14550,20750,20561.25,2.95,0,-1396,21590,21170,20580,20160,19570,20875,19865,27,6200,500,14110,50,1,5340000,1087,16.87,1.68,12,0.08,1206.00,12086.00,32500,20241210,-37.38,10030,20241122,102.89,22250,-8.54,20250115,16100,26.40,20250123,32500,-37.38,20241210,10030,102.89,20241122,4.19,N,224110,500,26 억,,157498,N,N,0,N,00,N 20250306,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20750,350,2,1.72,1485563290,72333,73.36,21000,21000,19990,26500,14300,20400,20537.07,2.72,0,12165,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1108,17.21,1.72,12,1.35,1206.00,12086.00,32500,20241210,-36.15,10030,20241122,106.88,22250,-6.74,20250115,16100,28.88,20250123,32500,-36.15,20241210,10030,106.88,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N 20250306,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20625,225,2,1.10,1302374790,63519,64.42,21000,21000,19990,26500,14300,20400,20503.71,2.72,0,7164,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1101,17.10,1.71,12,1.19,1206.00,12086.00,32500,20241210,-36.54,10030,20241122,105.63,22250,-7.30,20250115,16100,28.11,20250123,32500,-36.54,20241210,10030,105.63,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N 20250306,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,250,2,1.23,1118770065,54647,55.42,21000,21000,19990,26500,14300,20400,20472.67,2.72,0,5387,21086,20742,20156,19812,19226,20915,19985,27,6100,500,13870,50,1,5340000,1103,17.12,1.71,12,1.02,1206.00,12086.00,32500,20241210,-36.46,10030,20241122,105.88,22250,-7.19,20250115,16100,28.26,20250123,32500,-36.46,20241210,10030,105.88,20241122,4.14,N,224110,500,26 억,,145212,N,N,0,N,00,N diff --git a/224760/price/prices-20250301.csv b/224760/price/prices-20250301.csv index 1aaa221775ef..d19d5518f912 100644 --- a/224760/price/prices-20250301.csv +++ b/224760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160935,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,150939,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,140936,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,130938,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,110936,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,100934,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250307,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250306,160931,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250306,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250306,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250301.csv b/224810/price/prices-20250301.csv index 90a1d85d4d4a..876d56b2e297 100644 --- a/224810/price/prices-20250301.csv +++ b/224810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160935,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,5545,2,1.46,2550,2995,2550,3440,2550,2995,2772.50,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,150939,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,5545,2,1.46,2550,2995,2550,3440,2550,2995,2772.50,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,140937,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,2550,1,0.73,2550,2550,2550,3440,2550,2995,2550.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,107,-1.76,0.87,12,0.00,-1445.00,2944.00,4060,20241219,-37.19,1636,20240503,55.87,4010,-36.41,20250102,2500,2.00,20250304,4060,-37.19,20241219,1636,55.87,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,130938,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,110936,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,100934,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250307,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3291,3142,2846,2697,2401,3217,2772,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250306,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,374260,137,391.43,2550,2995,2550,3440,2550,2995,2731.82,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250306,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,371265,136,388.57,2550,2995,2550,3440,2550,2995,2729.89,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2500,19.60,20250304,4060,-26.35,20241219,1636,82.76,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250306,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,359295,132,377.14,2550,2995,2550,3440,2550,2995,2721.93,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,107,-1.76,0.87,12,0.00,-1445.00,2944.00,4060,20241219,-37.19,1636,20240503,55.87,4010,-36.41,20250102,2500,2.00,20250304,4060,-37.19,20241219,1636,55.87,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250301.csv b/225190/price/prices-20250301.csv index 1a95c9df1443..ff3129e847ad 100644 --- a/225190/price/prices-20250301.csv +++ b/225190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,-85,5,-3.77,911236256,416724,63.05,2250,2250,2160,2930,1580,2255,2186.67,0.82,0,64204,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1101,155.00,3.66,12,0.82,14.00,593.00,3760,20241112,-42.29,1466,20240806,48.02,3055,-28.97,20250107,2160,0.46,20250307,9650,-77.51,20240404,1466,48.02,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,-95,5,-4.21,848583864,387846,58.68,2250,2250,2160,2930,1580,2255,2187.87,0.82,0,51447,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1096,154.29,3.64,12,0.76,14.00,593.00,3760,20241112,-42.55,1466,20240806,47.34,3055,-29.30,20250107,2160,0.00,20250307,9650,-77.62,20240404,1466,47.34,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,-75,5,-3.33,588940419,268342,40.60,2250,2250,2170,2930,1580,2255,2194.65,0.82,0,14066,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1106,155.71,3.68,12,0.53,14.00,593.00,3760,20241112,-42.02,1466,20240806,48.70,3055,-28.64,20250107,2160,0.93,20250304,9650,-77.41,20240404,1466,48.70,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,130938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-55,5,-2.44,520511337,237109,35.87,2250,2250,2170,2930,1580,2255,2195.14,0.82,0,5464,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1116,157.14,3.71,12,0.47,14.00,593.00,3760,20241112,-41.49,1466,20240806,50.07,3055,-27.99,20250107,2160,1.85,20250304,9650,-77.20,20240404,1466,50.07,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,120938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2175,-80,5,-3.55,427127090,194330,29.40,2250,2250,2170,2930,1580,2255,2197.83,0.82,0,-14506,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1104,155.36,3.67,12,0.38,14.00,593.00,3760,20241112,-42.15,1466,20240806,48.36,3055,-28.81,20250107,2160,0.69,20250304,9650,-77.46,20240404,1466,48.36,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,110937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-60,5,-2.66,271322587,122824,18.58,2250,2250,2185,2930,1580,2255,2208.88,0.82,0,-14395,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1114,156.79,3.70,12,0.24,14.00,593.00,3760,20241112,-41.62,1466,20240806,49.73,3055,-28.15,20250107,2160,1.62,20250304,9650,-77.25,20240404,1466,49.73,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,100934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-45,5,-2.00,158886247,71645,10.84,2250,2250,2200,2930,1580,2255,2217.48,0.82,0,-8219,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1122,157.86,3.73,12,0.14,14.00,593.00,3760,20241112,-41.22,1466,20240806,50.75,3055,-27.66,20250107,2160,2.31,20250304,9650,-77.10,20240404,1466,50.75,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N +20250307,090940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-35,5,-1.55,43095965,19375,2.93,2250,2250,2210,2930,1580,2255,2223.65,0.82,0,-3758,2421,2337,2291,2207,2161,2315,2185,51,675,100,1440,5,1,50748440,1127,158.57,3.74,12,0.04,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2160,2.78,20250304,9650,-76.99,20240404,1466,51.43,20240806,2.83,N,225190,100,50 억,,413624,N,N,0,N,00,N 20250306,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,-55,5,-2.38,1519733921,659194,98.73,2275,2375,2245,3000,1620,2310,2305.71,0.72,0,43553,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1144,161.07,3.80,12,1.30,14.00,593.00,3760,20241112,-40.03,1466,20240806,53.82,3055,-26.19,20250107,2160,4.40,20250304,9650,-76.63,20240404,1466,53.82,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N 20250306,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,-65,5,-2.81,1463554790,634250,94.99,2275,2375,2245,3000,1620,2310,2307.54,0.72,0,40010,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1139,160.36,3.79,12,1.25,14.00,593.00,3760,20241112,-40.29,1466,20240806,53.14,3055,-26.51,20250107,2160,3.94,20250304,9650,-76.74,20240404,1466,53.14,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N 20250306,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-40,5,-1.73,1296738039,560291,83.92,2275,2375,2265,3000,1620,2310,2314.40,0.72,0,40558,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1152,162.14,3.83,12,1.10,14.00,593.00,3760,20241112,-39.63,1466,20240806,54.84,3055,-25.70,20250107,2160,5.09,20250304,9650,-76.48,20240404,1466,54.84,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N diff --git a/225220/price/prices-20250301.csv b/225220/price/prices-20250301.csv index b047d39b5a27..5cf1906b2717 100644 --- a/225220/price/prices-20250301.csv +++ b/225220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,5,2,0.19,56845605,22156,48.43,2575,2690,2530,3370,1820,2595,2565.70,0.19,0,-6730,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,499,-9.06,0.51,12,0.12,-287.00,5136.00,5140,20240819,-49.42,1980,20241209,31.31,3030,-14.19,20250211,2175,19.54,20250102,5140,-49.42,20240819,1980,31.31,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-25,5,-0.96,46022970,17962,39.26,2575,2690,2530,3370,1820,2595,2562.24,0.19,0,-5814,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,493,-8.95,0.50,12,0.09,-287.00,5136.00,5140,20240819,-50.00,1980,20241209,29.80,3030,-15.18,20250211,2175,18.16,20250102,5140,-50.00,20240819,1980,29.80,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-25,5,-0.96,43544950,16999,37.16,2575,2690,2530,3370,1820,2595,2561.62,0.19,0,-5079,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,493,-8.95,0.50,12,0.09,-287.00,5136.00,5140,20240819,-50.00,1980,20241209,29.80,3030,-15.18,20250211,2175,18.16,20250102,5140,-50.00,20240819,1980,29.80,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-25,5,-0.96,42401505,16554,36.19,2575,2690,2530,3370,1820,2595,2561.41,0.19,0,-4934,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,493,-8.95,0.50,12,0.09,-287.00,5136.00,5140,20240819,-50.00,1980,20241209,29.80,3030,-15.18,20250211,2175,18.16,20250102,5140,-50.00,20240819,1980,29.80,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-15,5,-0.58,33983805,13243,28.95,2575,2690,2550,3370,1820,2595,2566.17,0.19,0,-4931,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,495,-8.99,0.50,12,0.07,-287.00,5136.00,5140,20240819,-49.81,1980,20241209,30.30,3030,-14.85,20250211,2175,18.62,20250102,5140,-49.81,20240819,1980,30.30,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-15,5,-0.58,31623205,12326,26.94,2575,2690,2550,3370,1820,2595,2565.57,0.19,0,-4637,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,495,-8.99,0.50,12,0.06,-287.00,5136.00,5140,20240819,-49.81,1980,20241209,30.30,3030,-14.85,20250211,2175,18.62,20250102,5140,-49.81,20240819,1980,30.30,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-15,5,-0.58,30841265,12022,26.28,2575,2690,2550,3370,1820,2595,2565.40,0.19,0,-4459,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,495,-8.99,0.50,12,0.06,-287.00,5136.00,5140,20240819,-49.81,1980,20241209,30.30,3030,-14.85,20250211,2175,18.62,20250102,5140,-49.81,20240819,1980,30.30,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N +20250307,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-35,5,-1.35,642405,251,0.55,2575,2575,2550,3370,1820,2595,2559.38,0.19,0,-28,2795,2695,2600,2500,2405,2745,2550,96,775,500,1810,5,1,19190021,491,-8.92,0.50,12,0.00,-287.00,5136.00,5140,20240819,-50.19,1980,20241209,29.29,3030,-15.51,20250211,2175,17.70,20250102,5140,-50.19,20240819,1980,29.29,20241209,2.92,N,225220,500,95 억,,36528,N,N,0,N,00,N 20250306,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-5,5,-0.19,116153669,45747,62.48,2575,2700,2505,3380,1820,2600,2539.04,0.27,0,-16134,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,498,-9.04,0.51,12,0.24,-287.00,5136.00,5140,20240819,-49.51,1980,20241209,31.06,3030,-14.36,20250211,2175,19.31,20250102,5140,-49.51,20240819,1980,31.06,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N 20250306,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-15,5,-0.58,110522604,43574,59.51,2575,2700,2505,3380,1820,2600,2536.43,0.27,0,-15199,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,496,-9.01,0.50,12,0.23,-287.00,5136.00,5140,20240819,-49.71,1980,20241209,30.56,3030,-14.69,20250211,2175,18.85,20250102,5140,-49.71,20240819,1980,30.56,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N 20250306,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-40,5,-1.54,101640944,40128,54.80,2575,2700,2505,3380,1820,2600,2532.92,0.27,0,-14249,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,491,-8.92,0.50,12,0.21,-287.00,5136.00,5140,20240819,-50.19,1980,20241209,29.29,3030,-15.51,20250211,2175,17.70,20250102,5140,-50.19,20240819,1980,29.29,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N diff --git a/225430/price/prices-20250301.csv b/225430/price/prices-20250301.csv index 80f875f00279..e4b964e18988 100644 --- a/225430/price/prices-20250301.csv +++ b/225430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,555,-109,5,-16.42,2956621725,4793917,276.80,680,723,552,863,465,664,616.89,0.27,0,-9927,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,155,-11.81,0.44,12,17.19,-47.00,1272.00,1012,20240223,-45.16,510,20250228,8.82,754,-26.39,20250102,510,8.82,20250228,976,-43.14,20240329,510,8.82,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,557,-107,5,-16.11,2858938522,4618989,266.70,680,723,552,863,465,664,618.95,0.27,0,-8227,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,155,-11.85,0.44,12,16.56,-47.00,1272.00,1012,20240223,-44.96,510,20250228,9.22,754,-26.13,20250102,510,9.22,20250228,976,-42.93,20240329,510,9.22,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,564,-100,5,-15.06,2708612622,4349417,251.14,680,723,563,863,465,664,622.75,0.27,0,-10294,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,157,-12.00,0.44,12,15.60,-47.00,1272.00,1012,20240223,-44.27,510,20250228,10.59,754,-25.20,20250102,510,10.59,20250228,976,-42.21,20240329,510,10.59,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,130939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,579,-85,5,-12.80,2605290653,4167651,240.64,680,723,566,863,465,664,625.12,0.27,0,-8901,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,161,-12.32,0.46,12,14.94,-47.00,1272.00,1012,20240223,-42.79,510,20250228,13.53,754,-23.21,20250102,510,13.53,20250228,976,-40.68,20240329,510,13.53,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,569,-95,5,-14.31,2491460611,3970231,229.24,680,723,566,863,465,664,627.54,0.27,0,-3313,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,159,-12.11,0.45,12,14.24,-47.00,1272.00,1012,20240223,-43.77,510,20250228,11.57,754,-24.54,20250102,510,11.57,20250228,976,-41.70,20240329,510,11.57,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,-73,5,-10.99,2253078093,3558283,205.46,680,723,577,863,465,664,633.19,0.27,0,-11588,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,165,-12.57,0.46,12,12.76,-47.00,1272.00,1012,20240223,-41.60,510,20250228,15.88,754,-21.62,20250102,510,15.88,20250228,976,-39.45,20240329,510,15.88,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,-65,5,-9.79,2102565789,3306108,190.90,680,723,577,863,465,664,635.96,0.27,0,-9763,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,167,-12.74,0.47,12,11.86,-47.00,1272.00,1012,20240223,-40.81,510,20250228,17.45,754,-20.56,20250102,510,17.45,20250228,976,-38.63,20240329,510,17.45,20250228,0.00,N,225430,100,27 억,,73975,N,N,0,N,00,N +20250307,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-51,5,-7.68,1317509586,1997415,115.33,680,723,613,863,465,664,659.61,0.27,0,9785,765,714,613,562,461,740,588,28,199,100,460,1,1,27887050,171,-13.04,0.48,12,7.16,-47.00,1272.00,1012,20240223,-39.43,510,20250228,20.20,754,-18.70,20250102,510,20.20,20250228,976,-37.19,20240329,510,20.20,20250228,0.00,N,225430,100,27 억,,73975,Y,N,0,N,00,N 20250306,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1104235951,1731618,2428.19,512,664,512,664,358,511,637.69,0.29,0,-7126,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.21,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N 20250306,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1103987615,1731244,2427.67,512,664,512,664,358,511,637.68,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.21,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N 20250306,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1102772495,1729414,2425.10,512,664,512,664,358,511,637.66,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.20,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N diff --git a/225530/price/prices-20250301.csv b/225530/price/prices-20250301.csv index 217315231d1a..bac1c7c9036d 100644 --- a/225530/price/prices-20250301.csv +++ b/225530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4375,-15,5,-0.34,143796260,33216,140.19,4390,4400,4280,5700,3075,4390,4329.13,0.49,0,-5065,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1590,9.53,1.67,12,0.09,459.00,2619.00,6250,20250120,-30.00,3220,20241210,35.87,6250,-30.00,20250120,4140,5.68,20250304,6250,-30.00,20250120,3220,35.87,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,150940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4330,-60,5,-1.37,133543365,30847,130.19,4390,4400,4280,5700,3075,4390,4329.22,0.49,0,-4610,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1573,9.43,1.65,12,0.08,459.00,2619.00,6250,20250120,-30.72,3220,20241210,34.47,6250,-30.72,20250120,4140,4.59,20250304,6250,-30.72,20250120,3220,34.47,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,140938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,-40,5,-0.91,57104130,13129,55.41,4390,4400,4315,5700,3075,4390,4349.47,0.49,0,-3108,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1581,9.48,1.66,12,0.04,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,130939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,-40,5,-0.91,20919300,4818,20.33,4390,4400,4315,5700,3075,4390,4341.91,0.49,0,-1456,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1581,9.48,1.66,12,0.01,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,120939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4325,-65,5,-1.48,16851815,3879,16.37,4390,4400,4315,5700,3075,4390,4344.37,0.49,0,-983,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1572,9.42,1.65,12,0.01,459.00,2619.00,6250,20250120,-30.80,3220,20241210,34.32,6250,-30.80,20250120,4140,4.47,20250304,6250,-30.80,20250120,3220,34.32,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,110938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4370,-20,5,-0.46,7722475,1778,7.50,4390,4400,4315,5700,3075,4390,4343.35,0.49,0,13,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1588,9.52,1.67,12,0.00,459.00,2619.00,6250,20250120,-30.08,3220,20241210,35.71,6250,-30.08,20250120,4140,5.56,20250304,6250,-30.08,20250120,3220,35.71,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,100935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4370,-20,5,-0.46,6362315,1465,6.18,4390,4400,4315,5700,3075,4390,4342.88,0.49,0,305,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1588,9.52,1.67,12,0.00,459.00,2619.00,6250,20250120,-30.08,3220,20241210,35.71,6250,-30.08,20250120,4140,5.56,20250304,6250,-30.08,20250120,3220,35.71,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N +20250307,090941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4390,0,3,0.00,1017580,233,0.98,4390,4400,4315,5700,3075,4390,4367.30,0.49,0,-116,4520,4455,4385,4320,4250,4487,4352,182,1310,500,3160,5,1,36338727,1595,9.56,1.68,12,0.00,459.00,2619.00,6250,20250120,-29.76,3220,20241210,36.34,6250,-29.76,20250120,4140,6.04,20250304,6250,-29.76,20250120,3220,36.34,20241210,1.59,N,225530,500,181 억,,178742,N,N,0,N,00,N 20250306,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4390,40,2,0.92,103445257,23694,52.80,4350,4450,4315,5650,3045,4350,4365.88,0.49,0,-6825,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1595,9.56,1.68,12,0.07,459.00,2619.00,6250,20250120,-29.76,3220,20241210,36.34,6250,-29.76,20250120,4140,6.04,20250304,6250,-29.76,20250120,3220,36.34,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N 20250306,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4340,-10,5,-0.23,100349752,22982,51.21,4350,4450,4315,5650,3045,4350,4366.45,0.49,0,-6564,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1577,9.46,1.66,12,0.06,459.00,2619.00,6250,20250120,-30.56,3220,20241210,34.78,6250,-30.56,20250120,4140,4.83,20250304,6250,-30.56,20250120,3220,34.78,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N 20250306,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,-5,5,-0.11,92198599,21102,47.02,4350,4450,4315,5650,3045,4350,4369.19,0.49,0,-5462,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1579,9.47,1.66,12,0.06,459.00,2619.00,6250,20250120,-30.48,3220,20241210,34.94,6250,-30.48,20250120,4140,4.95,20250304,6250,-30.48,20250120,3220,34.94,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N diff --git a/225570/price/prices-20250301.csv b/225570/price/prices-20250301.csv index b4178b6a0915..32e337311627 100644 --- a/225570/price/prices-20250301.csv +++ b/225570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160937,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13620,-250,5,-1.80,2986775180,218005,117.92,13870,13890,13570,18030,9710,13870,13700.45,4.61,0,-54893,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,8970,79.19,3.02,12,0.33,172.00,4505.00,30950,20240809,-55.99,12500,20241210,8.96,14850,-8.28,20250220,12690,7.33,20250203,30950,-55.99,20240809,12500,8.96,20241210,2.20,N,225570,500,329 억,,3034993,N,N,1,N,00,N +20250307,150941,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13570,-300,5,-2.16,2823524800,205999,111.42,13870,13890,13570,18030,9710,13870,13706.45,4.61,0,-47559,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,8937,78.90,3.01,12,0.31,172.00,4505.00,30950,20240809,-56.16,12500,20241210,8.56,14850,-8.62,20250220,12690,6.93,20250203,30950,-56.16,20240809,12500,8.56,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,140938,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13680,-190,5,-1.37,2131480395,155188,83.94,13870,13890,13640,18030,9710,13870,13734.78,4.61,0,-30043,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9010,79.53,3.04,12,0.24,172.00,4505.00,30950,20240809,-55.80,12500,20241210,9.44,14850,-7.88,20250220,12690,7.80,20250203,30950,-55.80,20240809,12500,9.44,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,130940,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13740,-130,5,-0.94,1763193740,128415,69.46,13870,13890,13640,18030,9710,13870,13730.38,4.61,0,-31776,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9049,79.88,3.05,12,0.19,172.00,4505.00,30950,20240809,-55.61,12500,20241210,9.92,14850,-7.47,20250220,12690,8.27,20250203,30950,-55.61,20240809,12500,9.92,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,120940,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13690,-180,5,-1.30,1544481400,112466,60.83,13870,13890,13640,18030,9710,13870,13732.81,4.61,0,-37695,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9016,79.59,3.04,12,0.17,172.00,4505.00,30950,20240809,-55.77,12500,20241210,9.52,14850,-7.81,20250220,12690,7.88,20250203,30950,-55.77,20240809,12500,9.52,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,110938,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13720,-150,5,-1.08,975155550,70866,38.33,13870,13890,13670,18030,9710,13870,13760.47,4.61,0,-18809,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9036,79.77,3.05,12,0.11,172.00,4505.00,30950,20240809,-55.67,12500,20241210,9.76,14850,-7.61,20250220,12690,8.12,20250203,30950,-55.67,20240809,12500,9.76,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,100935,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13760,-110,5,-0.79,653776975,47499,25.69,13870,13890,13670,18030,9710,13870,13763.89,4.61,0,-6562,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9062,80.00,3.05,12,0.07,172.00,4505.00,30950,20240809,-55.54,12500,20241210,10.08,14850,-7.34,20250220,12690,8.43,20250203,30950,-55.54,20240809,12500,10.08,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N +20250307,090942,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13740,-130,5,-0.94,262223910,19033,10.29,13870,13890,13670,18030,9710,13870,13777.07,4.61,0,2479,14196,14032,13846,13682,13496,14115,13765,329,4160,500,9700,10,1,65860174,9049,79.88,3.05,12,0.03,172.00,4505.00,30950,20240809,-55.61,12500,20241210,9.92,14850,-7.47,20250220,12690,8.27,20250203,30950,-55.61,20240809,12500,9.92,20241210,2.20,N,225570,500,329 억,,3034993,N,N,279,N,00,N 20250306,160933,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,120,2,0.87,2558010295,184502,100.14,13760,14010,13660,17870,9630,13750,13864.38,4.60,0,4192,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9135,80.64,3.08,12,0.28,172.00,4505.00,30950,20240809,-55.19,12500,20241210,10.96,14850,-6.60,20250220,12690,9.30,20250203,30950,-55.19,20240809,12500,10.96,20241210,2.22,N,225570,500,329 억,,3028437,N,N,279,N,00,N 20250306,150932,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,120,2,0.87,2426739500,175055,95.01,13760,14010,13660,17870,9630,13750,13862.73,4.60,0,2167,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9135,80.64,3.08,12,0.27,172.00,4505.00,30950,20240809,-55.19,12500,20241210,10.96,14850,-6.60,20250220,12690,9.30,20250203,30950,-55.19,20240809,12500,10.96,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N 20250306,140931,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13920,170,2,1.24,1952091630,140887,76.46,13760,14010,13660,17870,9630,13750,13855.73,4.60,0,10936,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9168,80.93,3.09,12,0.21,172.00,4505.00,30950,20240809,-55.02,12500,20241210,11.36,14850,-6.26,20250220,12690,9.69,20250203,30950,-55.02,20240809,12500,11.36,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N diff --git a/225590/price/prices-20250301.csv b/225590/price/prices-20250301.csv index ce58b606fefa..0059a83dc51a 100644 --- a/225590/price/prices-20250301.csv +++ b/225590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,905,8,2,0.89,40399966,45006,146.59,890,906,890,1166,628,897,897.66,0.76,0,437,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,241,3.80,0.32,12,0.17,238.00,2828.00,1185,20240223,-23.63,778,20240805,16.32,990,-8.59,20250103,860,5.23,20250304,1113,-18.69,20240307,778,16.32,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,150941,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,903,6,2,0.67,29718589,33128,107.90,890,906,890,1166,628,897,897.08,0.76,0,500,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,241,3.79,0.32,12,0.12,238.00,2828.00,1185,20240223,-23.80,778,20240805,16.07,990,-8.79,20250103,860,5.00,20250304,1113,-18.87,20240307,778,16.07,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,140938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,906,9,2,1.00,27007145,30117,98.09,890,906,890,1166,628,897,896.74,0.76,0,475,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,241,3.81,0.32,12,0.11,238.00,2828.00,1185,20240223,-23.54,778,20240805,16.45,990,-8.48,20250103,860,5.35,20250304,1113,-18.60,20240307,778,16.45,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,130940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,904,7,2,0.78,26758958,29843,97.20,890,904,890,1166,628,897,896.66,0.76,0,520,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,241,3.80,0.32,12,0.11,238.00,2828.00,1185,20240223,-23.71,778,20240805,16.20,990,-8.69,20250103,860,5.12,20250304,1113,-18.78,20240307,778,16.20,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,120940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,5,2,0.56,25027711,27925,90.95,890,902,890,1166,628,897,896.25,0.76,0,530,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,240,3.79,0.32,12,0.10,238.00,2828.00,1185,20240223,-23.88,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1113,-18.96,20240307,778,15.94,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,110938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,-1,5,-0.11,22748357,25398,82.72,890,902,890,1166,628,897,895.68,0.76,0,546,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,239,3.76,0.32,12,0.10,238.00,2828.00,1185,20240223,-24.39,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1113,-19.50,20240307,778,15.17,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,100936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,5,2,0.56,18492356,20663,67.30,890,902,890,1166,628,897,894.95,0.76,0,545,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,240,3.79,0.32,12,0.08,238.00,2828.00,1185,20240223,-23.88,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1113,-18.96,20240307,778,15.94,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N +20250307,090942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,-1,5,-0.11,666875,748,2.44,890,897,890,1166,628,897,891.54,0.76,0,99,913,905,890,882,867,909,886,27,269,100,640,1,1,26636713,239,3.76,0.32,12,0.00,238.00,2828.00,1185,20240223,-24.39,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1113,-19.50,20240307,778,15.17,20240805,0.60,N,225590,100,26 억,,201193,N,N,0,N,00,N 20250306,160933,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,897,9,2,1.01,27300093,30702,54.96,888,898,875,1154,622,888,889.20,0.75,0,-2453,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.77,0.32,12,0.12,238.00,2828.00,1185,20240223,-24.30,778,20240805,15.30,990,-9.39,20250103,860,4.30,20250304,1138,-21.18,20240306,778,15.30,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N 20250306,150932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,8,2,0.90,26862357,30214,54.08,888,898,875,1154,622,888,889.07,0.75,0,-2286,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.76,0.32,12,0.11,238.00,2828.00,1185,20240223,-24.39,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1138,-21.27,20240306,778,15.17,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N 20250306,140932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,888,0,3,0.00,25986162,29234,52.33,888,898,875,1154,622,888,888.90,0.75,0,-2097,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,237,3.73,0.31,12,0.11,238.00,2828.00,1185,20240223,-25.06,778,20240805,14.14,990,-10.30,20250103,860,3.26,20250304,1138,-21.97,20240306,778,14.14,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N diff --git a/226320/price/prices-20250301.csv b/226320/price/prices-20250301.csv index 2e7fc60e1923..973e63ab2e9b 100644 --- a/226320/price/prices-20250301.csv +++ b/226320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160937,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,40,2,0.34,281948830,23971,79.67,11630,12020,11540,15110,8150,11630,11762.70,0.32,0,1883,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2559,75.29,0.69,12,0.11,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,150941,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,-20,5,-0.17,249972390,21216,70.52,11630,12020,11580,15110,8150,11630,11782.26,0.32,0,2481,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2546,74.90,0.69,12,0.10,155.00,16829.00,17920,20240524,-35.21,9950,20241209,16.68,12600,-7.86,20250121,10450,11.10,20250102,17920,-35.21,20240524,9950,16.68,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,140938,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,40,2,0.34,215292880,18234,60.61,11630,12020,11600,15110,8150,11630,11807.22,0.32,0,3943,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2559,75.29,0.69,12,0.08,155.00,16829.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,130940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,70,2,0.60,200031210,16929,56.27,11630,12020,11600,15110,8150,11630,11815.89,0.32,0,4890,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2566,75.48,0.70,12,0.08,155.00,16829.00,17920,20240524,-34.71,9950,20241209,17.59,12600,-7.14,20250121,10450,11.96,20250102,17920,-34.71,20240524,9950,17.59,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,120940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,80,2,0.69,192456610,16282,54.12,11630,12020,11600,15110,8150,11630,11820.21,0.32,0,4920,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2568,75.55,0.70,12,0.07,155.00,16829.00,17920,20240524,-34.65,9950,20241209,17.69,12600,-7.06,20250121,10450,12.06,20250102,17920,-34.65,20240524,9950,17.69,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,110938,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,250,2,2.15,121165900,10237,34.03,11630,12020,11600,15110,8150,11630,11836.08,0.32,0,3286,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2605,76.65,0.71,12,0.05,155.00,16829.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,100936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,100,2,0.86,47696530,4078,13.55,11630,11800,11600,15110,8150,11630,11696.06,0.32,0,376,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2572,75.68,0.70,12,0.02,155.00,16829.00,17920,20240524,-34.54,9950,20241209,17.89,12600,-6.90,20250121,10450,12.25,20250102,17920,-34.54,20240524,9950,17.89,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N +20250307,090942,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,-10,5,-0.09,6861800,590,1.96,11630,11680,11600,15110,8150,11630,11630.17,0.32,0,-87,12503,12066,11793,11356,11083,11930,11220,110,3480,500,8600,10,1,21929315,2548,74.97,0.69,12,0.00,155.00,16829.00,17920,20240524,-35.16,9950,20241209,16.78,12600,-7.78,20250121,10450,11.20,20250102,17920,-35.16,20240524,9950,16.78,20241209,1.08,N,226320,500,109 억,,69332,N,N,652,N,00,N 20250306,160933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11630,-10,5,-0.09,356367060,30086,100.56,11640,12230,11520,15130,8150,11640,11844.95,0.32,0,-1602,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2550,75.03,0.69,12,0.14,155.00,16829.00,17920,20240524,-35.10,9950,20241209,16.88,12600,-7.70,20250121,10450,11.29,20250102,17920,-35.10,20240524,9950,16.88,20241209,1.10,N,226320,500,109 억,,71234,N,N,652,N,00,N 20250306,150933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,130,2,1.12,333130715,28098,93.91,11640,12230,11520,15130,8150,11640,11856.03,0.32,0,-1488,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2581,75.94,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.32,9950,20241209,18.29,12600,-6.59,20250121,10450,12.63,20250102,17920,-34.32,20240524,9950,18.29,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N 20250306,140932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,80,2,0.69,330386165,27864,93.13,11640,12230,11520,15130,8150,11640,11857.10,0.32,0,-1334,11873,11756,11533,11416,11193,11815,11475,110,3490,500,8610,10,1,21929315,2570,75.61,0.70,12,0.13,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.10,N,226320,500,109 억,,71234,N,N,531,N,00,N diff --git a/226330/price/prices-20250301.csv b/226330/price/prices-20250301.csv index 065ca31759d8..11db86c88440 100644 --- a/226330/price/prices-20250301.csv +++ b/226330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-330,5,-4.95,966166940,147991,111.13,6670,6840,6300,8670,4670,6670,6528.76,0.00,0,-10396,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,967,-8.48,3.09,12,0.97,-748.00,2050.00,13960,20240223,-54.58,4195,20241029,51.13,9430,-32.77,20250211,5310,19.40,20250102,12200,-48.03,20240328,4195,51.13,20241029,1.12,N,226330,500,76 억,,0,N,N,13,N,00,N +20250307,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-320,5,-4.80,894905935,136749,102.69,6670,6840,6340,8670,4670,6670,6544.15,0.00,0,-12340,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,969,-8.49,3.10,12,0.90,-748.00,2050.00,13960,20240223,-54.51,4195,20241029,51.37,9430,-32.66,20250211,5310,19.59,20250102,12200,-47.95,20240328,4195,51.37,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-240,5,-3.60,703678705,106852,80.24,6670,6840,6390,8670,4670,6670,6585.55,0.00,0,-15845,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,981,-8.60,3.14,12,0.70,-748.00,2050.00,13960,20240223,-53.94,4195,20241029,53.28,9430,-31.81,20250211,5310,21.09,20250102,12200,-47.30,20240328,4195,53.28,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-120,5,-1.80,527539695,79534,59.73,6670,6840,6480,8670,4670,6670,6632.88,0.00,0,-13172,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,999,-8.76,3.20,12,0.52,-748.00,2050.00,13960,20240223,-53.08,4195,20241029,56.14,9430,-30.54,20250211,5310,23.35,20250102,12200,-46.31,20240328,4195,56.14,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-150,5,-2.25,471519315,70924,53.26,6670,6840,6500,8670,4670,6670,6648.23,0.00,0,-12721,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,995,-8.72,3.18,12,0.46,-748.00,2050.00,13960,20240223,-53.30,4195,20241029,55.42,9430,-30.86,20250211,5310,22.79,20250102,12200,-46.56,20240328,4195,55.42,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-100,5,-1.50,357845075,53585,40.24,6670,6840,6570,8670,4670,6670,6678.08,0.00,0,-10291,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,1002,-8.78,3.20,12,0.35,-748.00,2050.00,13960,20240223,-52.94,4195,20241029,56.62,9430,-30.33,20250211,5310,23.73,20250102,12200,-46.15,20240328,4195,56.62,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,100936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-10,5,-0.15,204674390,30536,22.93,6670,6840,6630,8670,4670,6670,6702.72,0.00,0,764,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,1016,-8.90,3.25,12,0.20,-748.00,2050.00,13960,20240223,-52.29,4195,20241029,58.76,9430,-29.37,20250211,5310,25.42,20250102,12200,-45.41,20240328,4195,58.76,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N +20250307,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,30,2,0.45,14041770,2102,1.58,6670,6750,6650,8670,4670,6670,6680.20,0.00,0,734,7003,6836,6673,6506,6343,6755,6425,76,2000,500,4530,10,1,15258475,1022,-8.96,3.27,12,0.01,-748.00,2050.00,13960,20240223,-52.01,4195,20241029,59.71,9430,-28.95,20250211,5310,26.18,20250102,12200,-45.08,20240328,4195,59.71,20241029,1.12,N,226330,500,76 억,,0,N,N,95,N,00,N 20250306,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-160,5,-2.34,880823245,132037,134.28,6840,6840,6510,8870,4790,6830,6671.04,0.00,0,-5421,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1018,-8.92,3.25,12,0.87,-748.00,2050.00,13960,20240223,-52.22,4195,20241029,59.00,9430,-29.27,20250211,5310,25.61,20250102,12200,-45.33,20240328,4195,59.00,20241029,1.11,N,226330,500,76 억,,0,N,N,95,N,00,N 20250306,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-70,5,-1.02,777610815,116638,118.62,6840,6840,6510,8870,4790,6830,6666.87,0.00,0,-10720,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1031,-9.04,3.30,12,0.76,-748.00,2050.00,13960,20240223,-51.58,4195,20241029,61.14,9430,-28.31,20250211,5310,27.31,20250102,12200,-44.59,20240328,4195,61.14,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N 20250306,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-130,5,-1.90,576418075,86692,88.16,6840,6840,6510,8870,4790,6830,6649.03,0.00,0,-13397,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1022,-8.96,3.27,12,0.57,-748.00,2050.00,13960,20240223,-52.01,4195,20241029,59.71,9430,-28.95,20250211,5310,26.18,20250102,12200,-45.08,20240328,4195,59.71,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N diff --git a/226340/price/prices-20250301.csv b/226340/price/prices-20250301.csv index d613c58e9300..d19adca9cd01 100644 --- a/226340/price/prices-20250301.csv +++ b/226340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160938,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,150942,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,140939,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,130941,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,120941,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,110939,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,100936,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250307,090943,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.80,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250306,160934,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.83,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250306,150933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.83,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250306,140932,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.83,N,226340,100,41 억,,1698921,N,N,0,N,00,N diff --git a/226360/price/prices-20250301.csv b/226360/price/prices-20250301.csv index c2ea8dcee46d..b986cc4dc5f9 100644 --- a/226360/price/prices-20250301.csv +++ b/226360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,150942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,140939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,130941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,120941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,110939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,100937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250307,090943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240223,0.00,2555,20240223,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240307,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250306,160934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250306,150934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250306,140933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240222,0.00,2555,20240222,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240306,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20250301.csv b/226400/price/prices-20250301.csv index 1a267b974292..5e3d00e905e1 100644 --- a/226400/price/prices-20250301.csv +++ b/226400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7340,-320,5,-4.18,1499945405,202015,102.99,7640,7640,7310,9950,5370,7660,7425.07,3.75,0,-93495,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1517,41.24,2.79,12,0.98,178.00,2633.00,8880,20250210,-17.34,4060,20240610,80.79,8880,-17.34,20250210,6330,15.96,20250108,8880,-17.34,20250210,4060,80.79,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7360,-300,5,-3.92,1395705665,187800,95.75,7640,7640,7320,9950,5370,7660,7431.87,3.75,0,-92900,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1521,41.35,2.80,12,0.91,178.00,2633.00,8880,20250210,-17.12,4060,20240610,81.28,8880,-17.12,20250210,6330,16.27,20250108,8880,-17.12,20250210,4060,81.28,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,140940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7360,-300,5,-3.92,1100977165,147618,75.26,7640,7640,7320,9950,5370,7660,7458.29,3.75,0,-79050,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1521,41.35,2.80,12,0.71,178.00,2633.00,8880,20250210,-17.12,4060,20240610,81.28,8880,-17.12,20250210,6330,16.27,20250108,8880,-17.12,20250210,4060,81.28,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,130941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,-210,5,-2.74,942484025,126143,64.31,7640,7640,7380,9950,5370,7660,7471.55,3.75,0,-63557,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1539,41.85,2.83,12,0.61,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,120941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,-210,5,-2.74,863083485,115437,58.85,7640,7640,7380,9950,5370,7660,7476.66,3.75,0,-61266,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1539,41.85,2.83,12,0.56,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7500,-160,5,-2.09,605134465,80682,41.13,7640,7640,7400,9950,5370,7660,7500.24,3.75,0,-38656,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1550,42.13,2.85,12,0.39,178.00,2633.00,8880,20250210,-15.54,4060,20240610,84.73,8880,-15.54,20250210,6330,18.48,20250108,8880,-15.54,20250210,4060,84.73,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,100937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7510,-150,5,-1.96,395251730,52621,26.83,7640,7640,7400,9950,5370,7660,7511.29,3.75,0,-21072,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1552,42.19,2.85,12,0.25,178.00,2633.00,8880,20250210,-15.43,4060,20240610,84.98,8880,-15.43,20250210,6330,18.64,20250108,8880,-15.43,20250210,4060,84.98,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N +20250307,090943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7490,-170,5,-2.22,124046000,16556,8.44,7640,7640,7400,9950,5370,7660,7492.51,3.75,0,-3365,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1548,42.08,2.84,12,0.08,178.00,2633.00,8880,20250210,-15.65,4060,20240610,84.48,8880,-15.65,20250210,6330,18.33,20250108,8880,-15.65,20250210,4060,84.48,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N 20250306,160934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,210,2,2.82,1503995285,195939,103.66,7430,7780,7430,9680,5220,7450,7675.93,3.81,0,-12597,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1583,43.03,2.91,12,0.95,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N 20250306,150934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1431731475,186470,98.66,7430,7780,7430,9680,5220,7450,7678.08,3.81,0,-14620,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.90,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N 20250306,140933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1203015975,156562,82.83,7430,7780,7430,9680,5220,7450,7683.96,3.81,0,-10581,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.76,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N diff --git a/226440/price/prices-20250301.csv b/226440/price/prices-20250301.csv index bbc92f58287f..801085e9f659 100644 --- a/226440/price/prices-20250301.csv +++ b/226440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160939,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,150943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,140940,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,130941,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,120941,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,110940,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,100937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250307,090943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240223,0.00,1530,20240223,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240307,1530,0.00,20240307,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250306,160935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240222,0.00,1530,20240222,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240306,1530,0.00,20240306,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250306,150934,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240222,0.00,1530,20240222,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240306,1530,0.00,20240306,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250306,140933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240222,0.00,1530,20240222,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240306,1530,0.00,20240306,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20250301.csv b/226950/price/prices-20250301.csv index 4986ebedf49e..ce827124064e 100644 --- a/226950/price/prices-20250301.csv +++ b/226950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160939,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,48250,-5650,5,-10.48,286484175175,5184633,438.38,52600,64000,46600,70000,37800,53900,55267.51,1.29,0,40621,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,50,1,18459573,8907,-42.36,16.35,12,28.09,-1139.00,2951.00,64000,20250307,-24.61,8280,20240624,482.73,64000,-24.61,20250307,13380,260.61,20250117,64000,-24.61,20250307,8280,482.73,20240624,0.26,N,226950,500,92 억,,237745,N,N,222,N,00,N +20250307,150943,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,48300,-5600,5,-10.39,271962922700,4880162,412.64,52600,64000,48100,70000,37800,53900,55728.26,1.29,0,19648,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,50,1,18459573,8916,-42.41,16.37,12,26.44,-1139.00,2951.00,64000,20250307,-24.53,8280,20240624,483.33,64000,-24.53,20250307,13380,260.99,20250117,64000,-24.53,20250307,8280,483.33,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,140940,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,50000,-3900,5,-7.24,235105242675,4125091,348.79,52600,64000,48100,70000,37800,53900,56993.96,1.29,0,-1842,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,9230,-43.90,16.94,12,22.35,-1139.00,2951.00,64000,20250307,-21.88,8280,20240624,503.86,64000,-21.88,20250307,13380,273.69,20250117,64000,-21.88,20250307,8280,503.86,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,130942,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,54300,400,2,0.74,187759656500,3194280,270.09,52600,64000,52600,70000,37800,53900,58779.98,1.29,0,9924,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,10024,-47.67,18.40,12,17.30,-1139.00,2951.00,64000,20250307,-15.16,8280,20240624,555.80,64000,-15.16,20250307,13380,305.83,20250117,64000,-15.16,20250307,8280,555.80,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,120942,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,54600,700,2,1.30,171122922050,2885933,244.02,52600,64000,52600,70000,37800,53900,59295.55,1.29,0,125163,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,10079,-47.94,18.50,12,15.63,-1139.00,2951.00,64000,20250307,-14.69,8280,20240624,559.42,64000,-14.69,20250307,13380,308.07,20250117,64000,-14.69,20250307,8280,559.42,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,110940,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,58400,4500,2,8.35,140506663200,2335750,197.50,52600,64000,52600,70000,37800,53900,60154.87,1.29,0,175197,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,10780,-51.27,19.79,12,12.65,-1139.00,2951.00,64000,20250307,-8.75,8280,20240624,605.31,64000,-8.75,20250307,13380,336.47,20250117,64000,-8.75,20250307,8280,605.31,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,100937,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,62200,8300,2,15.40,105085857050,1743230,147.40,52600,64000,52600,70000,37800,53900,60282.31,1.29,0,176633,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,11482,-54.61,21.08,12,9.44,-1139.00,2951.00,64000,20250307,-2.81,8280,20240624,651.21,64000,-2.81,20250307,13380,364.87,20250117,64000,-2.81,20250307,8280,651.21,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N +20250307,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53000,-900,5,-1.67,5140985000,96565,8.16,52600,54300,52600,70000,37800,53900,53238.51,1.29,0,5718,57300,55600,53700,52000,50100,56450,52850,92,16100,500,37730,100,1,18459573,9784,-46.53,17.96,12,0.52,-1139.00,2951.00,61500,20250304,-13.82,8280,20240624,540.10,61500,-13.82,20250304,13380,296.11,20250117,61500,-13.82,20250304,8280,540.10,20240624,0.26,N,226950,500,92 억,,237745,N,N,22699,N,00,N 20250306,160935,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53900,500,2,0.94,62844310600,1172781,83.58,53000,55400,51800,69400,37400,53400,53585.30,1.23,0,10116,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9950,-47.32,18.26,12,6.35,-1139.00,2951.00,61500,20250304,-12.36,8280,20240624,550.97,61500,-12.36,20250304,13380,302.84,20250117,61500,-12.36,20250304,8280,550.97,20240624,0.26,N,226950,500,92 억,,227689,N,N,22699,N,01,N 20250306,150934,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53700,300,2,0.56,60676344850,1132420,80.70,53000,55400,51800,69400,37400,53400,53581.13,1.23,0,10717,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9913,-47.15,18.20,12,6.13,-1139.00,2951.00,61500,20250304,-12.68,8280,20240624,548.55,61500,-12.68,20250304,13380,301.35,20250117,61500,-12.68,20250304,8280,548.55,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N 20250306,140933,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54500,1100,2,2.06,48419741350,907468,64.67,53000,55100,51800,69400,37400,53400,53356.97,1.23,0,14340,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,10060,-47.85,18.47,12,4.92,-1139.00,2951.00,61500,20250304,-11.38,8280,20240624,558.21,61500,-11.38,20250304,13380,307.32,20250117,61500,-11.38,20250304,8280,558.21,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N diff --git a/227100/price/prices-20250301.csv b/227100/price/prices-20250301.csv index bbdc05b731fd..e7bd242a64cd 100644 --- a/227100/price/prices-20250301.csv +++ b/227100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160939,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,150943,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,140940,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,130942,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,120942,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,110940,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,100938,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250307,090944,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250306,160935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250306,150935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250306,140934,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N diff --git a/227420/price/prices-20250301.csv b/227420/price/prices-20250301.csv index 955ff983777c..b0862e1e4f6f 100644 --- a/227420/price/prices-20250301.csv +++ b/227420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160939,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,150943,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,140941,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,130942,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,120942,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,110940,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,100938,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250307,090944,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240223,0.00,1808,20240223,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240307,1808,0.00,20240307,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250306,160935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240222,0.00,1808,20240222,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240306,1808,0.00,20240306,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250306,150935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240222,0.00,1808,20240222,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240306,1808,0.00,20240306,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250306,140934,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240222,0.00,1808,20240222,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240306,1808,0.00,20240306,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250301.csv b/227610/price/prices-20250301.csv index 3b2ffb47487b..28aa90c234fa 100644 --- a/227610/price/prices-20250301.csv +++ b/227610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,914,6,2,0.66,78494602,86873,163.51,927,927,872,1180,636,908,903.56,0.00,0,1312,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,325,-114.25,1.03,12,0.24,-8.00,891.00,2000,20240307,-54.30,872,20250307,4.82,1370,-33.28,20250110,872,4.82,20250307,2000,-54.30,20240307,872,4.82,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,150944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,888,-20,5,-2.20,74153874,82072,154.48,927,927,872,1180,636,908,903.52,0.00,0,2159,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,316,-111.00,1.00,12,0.23,-8.00,891.00,2000,20240307,-55.60,872,20250307,1.83,1370,-35.18,20250110,872,1.83,20250307,2000,-55.60,20240307,872,1.83,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,140941,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,900,-8,5,-0.88,59623210,65735,123.73,927,927,900,1180,636,908,907.02,0.00,0,2960,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,320,-112.50,1.01,12,0.18,-8.00,891.00,2000,20240307,-55.00,900,20250307,0.00,1370,-34.31,20250110,900,0.00,20250307,2000,-55.00,20240307,900,0.00,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,8,2,0.88,33388275,36651,68.98,927,927,908,1180,636,908,910.98,0.00,0,2559,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.50,1.03,12,0.10,-8.00,891.00,2000,20240307,-54.20,900,20250305,1.78,1370,-33.14,20250110,900,1.78,20250305,2000,-54.20,20240307,900,1.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,7,2,0.77,32385695,35555,66.92,927,927,908,1180,636,908,910.86,0.00,0,2561,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.38,1.03,12,0.10,-8.00,891.00,2000,20240307,-54.25,900,20250305,1.67,1370,-33.21,20250110,900,1.67,20250305,2000,-54.25,20240307,900,1.67,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,3,2,0.33,28796694,31613,59.50,927,927,908,1180,636,908,910.91,0.00,0,2441,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,324,-113.88,1.02,12,0.09,-8.00,891.00,2000,20240307,-54.45,900,20250305,1.22,1370,-33.50,20250110,900,1.22,20250305,2000,-54.45,20240307,900,1.22,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,5,2,0.55,28367050,31141,58.61,927,927,908,1180,636,908,910.92,0.00,0,2414,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,325,-114.12,1.02,12,0.09,-8.00,891.00,2000,20240307,-54.35,900,20250305,1.44,1370,-33.36,20250110,900,1.44,20250305,2000,-54.35,20240307,900,1.44,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250307,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,541438,593,1.12,927,927,911,1180,636,908,913.05,0.00,0,-2,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.62,1.03,12,0.00,-8.00,891.00,2000,20240307,-54.15,900,20250305,1.89,1370,-33.07,20250110,900,1.89,20250305,2000,-54.15,20240307,900,1.89,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250306,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-9,5,-0.98,48890645,53128,23.73,924,939,908,1192,642,917,920.24,0.00,0,-6706,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,323,-113.50,1.02,12,0.15,-8.00,891.00,2010,20240222,-54.83,900,20250305,0.89,1370,-33.72,20250110,900,0.89,20250305,2000,-54.60,20240307,900,0.89,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250306,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-1,5,-0.11,41919973,45454,20.30,924,939,910,1192,642,917,922.25,0.00,0,-5756,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,326,-114.50,1.03,12,0.13,-8.00,891.00,2010,20240222,-54.43,900,20250305,1.78,1370,-33.14,20250110,900,1.78,20250305,2000,-54.20,20240307,900,1.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250306,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,8,2,0.87,35778954,38749,17.31,924,939,913,1192,642,917,923.35,0.00,0,-7109,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,329,-115.62,1.04,12,0.11,-8.00,891.00,2010,20240222,-53.98,900,20250305,2.78,1370,-32.48,20250110,900,2.78,20250305,2000,-53.75,20240307,900,2.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250301.csv b/227840/price/prices-20250301.csv index 6986bb7f7177..1feeb3be3310 100644 --- a/227840/price/prices-20250301.csv +++ b/227840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160940,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10650,50,2,0.47,94571440,8895,66.96,10610,10660,10560,13780,7420,10600,10631.98,2.28,0,419,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,969,3.32,0.36,12,0.10,3205.00,29424.00,11810,20240508,-9.82,9900,20250304,7.58,10730,-0.75,20250226,9900,7.58,20250304,11810,-9.82,20240508,9900,7.58,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,150944,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10640,40,2,0.38,90954320,8555,64.40,10610,10660,10560,13780,7420,10600,10631.71,2.28,0,450,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,968,3.32,0.36,12,0.09,3205.00,29424.00,11810,20240508,-9.91,9900,20250304,7.47,10730,-0.84,20250226,9900,7.47,20250304,11810,-9.91,20240508,9900,7.47,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,140941,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10630,30,2,0.28,80885680,7609,57.28,10610,10660,10560,13780,7420,10600,10630.26,2.28,0,535,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,967,3.32,0.36,12,0.08,3205.00,29424.00,11810,20240508,-9.99,9900,20250304,7.37,10730,-0.93,20250226,9900,7.37,20250304,11810,-9.99,20240508,9900,7.37,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,130943,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10630,30,2,0.28,53882820,5069,38.16,10610,10660,10560,13780,7420,10600,10629.87,2.28,0,249,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,967,3.32,0.36,12,0.06,3205.00,29424.00,11810,20240508,-9.99,9900,20250304,7.37,10730,-0.93,20250226,9900,7.37,20250304,11810,-9.99,20240508,9900,7.37,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,120943,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10650,50,2,0.47,51902790,4883,36.76,10610,10660,10560,13780,7420,10600,10629.28,2.28,0,230,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,969,3.32,0.36,12,0.05,3205.00,29424.00,11810,20240508,-9.82,9900,20250304,7.58,10730,-0.75,20250226,9900,7.58,20250304,11810,-9.82,20240508,9900,7.58,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,110941,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10620,20,2,0.19,27484930,2590,19.50,10610,10650,10560,13780,7420,10600,10611.94,2.28,0,44,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,967,3.31,0.36,12,0.03,3205.00,29424.00,11810,20240508,-10.08,9900,20250304,7.27,10730,-1.03,20250226,9900,7.27,20250304,11810,-10.08,20240508,9900,7.27,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,100939,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10610,10,2,0.09,21409460,2018,15.19,10610,10650,10560,13780,7420,10600,10609.25,2.28,0,-43,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,966,3.31,0.36,12,0.02,3205.00,29424.00,11810,20240508,-10.16,9900,20250304,7.17,10730,-1.12,20250226,9900,7.17,20250304,11810,-10.16,20240508,9900,7.17,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N +20250307,090945,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10650,50,2,0.47,13091500,1236,9.30,10610,10650,10560,13780,7420,10600,10591.83,2.28,0,402,10726,10662,10606,10542,10486,10660,10540,455,3180,5000,7840,10,1,9100836,969,3.32,0.36,12,0.01,3205.00,29424.00,11810,20240508,-9.82,9900,20250304,7.58,10730,-0.75,20250226,9900,7.58,20250304,11810,-9.82,20240508,9900,7.58,20250304,0.31,N,227840,5000,455 억,,207879,N,N,3,N,00,N 20250306,160936,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,50,2,0.47,140990930,13284,162.44,10600,10670,10550,13710,7390,10550,10613.59,2.26,0,1760,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,965,3.31,0.36,12,0.15,3205.00,29424.00,11810,20240508,-10.25,9900,20250304,7.07,10730,-1.21,20250226,9900,7.07,20250304,11810,-10.25,20240508,9900,7.07,20250304,0.36,N,227840,5000,455 억,,206091,N,N,3,N,00,N 20250306,150935,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,40,2,0.38,139602330,13153,160.83,10600,10670,10550,13710,7390,10550,10613.73,2.26,0,1771,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,964,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.33,9900,20250304,6.97,10730,-1.30,20250226,9900,6.97,20250304,11810,-10.33,20240508,9900,6.97,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N 20250306,140934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,40,2,0.38,137940730,12996,158.91,10600,10670,10550,13710,7390,10550,10614.09,2.26,0,1687,10690,10620,10530,10460,10370,10655,10495,455,3160,5000,7800,10,1,9100836,964,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.33,9900,20250304,6.97,10730,-1.30,20250226,9900,6.97,20250304,11810,-10.33,20240508,9900,6.97,20250304,0.36,N,227840,5000,455 억,,206091,N,N,4,N,00,N diff --git a/227950/price/prices-20250301.csv b/227950/price/prices-20250301.csv index ba05cd40ac61..75031e8794e2 100644 --- a/227950/price/prices-20250301.csv +++ b/227950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160940,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,409,-5,5,-1.21,136092085,334989,129.22,414,415,403,538,290,414,406.26,0.44,0,28038,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,424,3.93,0.38,12,0.32,104.00,1074.00,849,20240314,-51.83,403,20250307,1.49,519,-21.19,20250217,403,1.49,20250307,849,-51.83,20240314,403,1.49,20250307,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,150944,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,409,-5,5,-1.21,124274526,305994,118.03,414,415,403,538,290,414,406.13,0.44,0,34857,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,424,3.93,0.38,12,0.30,104.00,1074.00,849,20240314,-51.83,403,20250307,1.49,519,-21.19,20250217,403,1.49,20250307,849,-51.83,20240314,403,1.49,20250307,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,140941,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,407,-7,5,-1.69,78019616,191643,73.92,414,415,405,538,290,414,407.11,0.44,0,25239,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,422,3.91,0.38,12,0.19,104.00,1074.00,849,20240314,-52.06,405,20250307,0.49,519,-21.58,20250217,405,0.49,20250307,849,-52.06,20240314,405,0.49,20250307,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,130943,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,409,-5,5,-1.21,67470213,165752,63.94,414,415,405,538,290,414,407.05,0.44,0,18476,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,424,3.93,0.38,12,0.16,104.00,1074.00,849,20240314,-51.83,405,20250307,0.99,519,-21.19,20250217,405,0.99,20250307,849,-51.83,20240314,405,0.99,20250307,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,120943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,410,-4,5,-0.97,13953104,33997,13.11,414,415,408,538,290,414,410.42,0.44,0,-11240,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,425,3.94,0.38,12,0.03,104.00,1074.00,849,20240314,-51.71,405,20241028,1.23,519,-21.00,20250217,406,0.99,20250304,849,-51.71,20240314,405,1.23,20241028,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,110941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,412,-2,5,-0.48,12052293,29369,11.33,414,415,408,538,290,414,410.37,0.44,0,-7200,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,427,3.96,0.38,12,0.03,104.00,1074.00,849,20240314,-51.47,405,20241028,1.73,519,-20.62,20250217,406,1.48,20250304,849,-51.47,20240314,405,1.73,20241028,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,100939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,410,-4,5,-0.97,7332466,17881,6.90,414,415,408,538,290,414,410.06,0.44,0,-5480,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,425,3.94,0.38,12,0.02,104.00,1074.00,849,20240314,-51.71,405,20241028,1.23,519,-21.00,20250217,406,0.99,20250304,849,-51.71,20240314,405,1.23,20241028,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N +20250307,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,410,-4,5,-0.97,3550680,8641,3.33,414,415,409,538,290,414,410.89,0.44,0,-2684,430,422,416,408,402,419,405,104,124,100,280,1,1,103575530,425,3.94,0.38,12,0.01,104.00,1074.00,849,20240314,-51.71,405,20241028,1.23,519,-21.00,20250217,406,0.99,20250304,849,-51.71,20240314,405,1.23,20241028,0.62,N,227950,100,103 억,,455142,N,N,0,N,00,N 20250306,160936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,414,-8,5,-1.90,106973268,259118,167.72,424,424,410,548,296,422,412.83,0.46,0,-35044,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,429,3.98,0.39,12,0.25,104.00,1074.00,849,20240314,-51.24,405,20241028,2.22,519,-20.23,20250217,406,1.97,20250304,849,-51.24,20240314,405,2.22,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N 20250306,150936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,413,-9,5,-2.13,104755347,253749,164.25,424,424,410,548,296,422,412.83,0.46,0,-31823,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,428,3.97,0.38,12,0.24,104.00,1074.00,849,20240314,-51.35,405,20241028,1.98,519,-20.42,20250217,406,1.72,20250304,849,-51.35,20240314,405,1.98,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N 20250306,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,412,-10,5,-2.37,98314829,238123,154.13,424,424,410,548,296,422,412.87,0.46,0,-27875,432,427,421,416,410,429,418,104,126,100,290,1,1,103575530,427,3.96,0.38,12,0.23,104.00,1074.00,849,20240314,-51.47,405,20241028,1.73,519,-20.62,20250217,406,1.48,20250304,849,-51.47,20240314,405,1.73,20241028,0.62,N,227950,100,103 억,,478403,N,N,0,N,00,N diff --git a/228340/price/prices-20250301.csv b/228340/price/prices-20250301.csv index 0d9fd4fea38d..98a2d479e947 100644 --- a/228340/price/prices-20250301.csv +++ b/228340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,23,2,1.31,30319579,17306,83.81,1764,1790,1721,2275,1227,1752,1751.97,0.49,0,-833,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,355,6.88,0.28,12,0.09,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1778,26,2,1.48,26778553,15306,74.13,1764,1790,1721,2275,1227,1752,1749.55,0.49,0,-525,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,356,6.89,0.28,12,0.08,258.00,6404.00,2705,20240403,-34.27,1615,20250213,10.09,2160,-17.69,20250123,1615,10.09,20250213,2705,-34.27,20240403,1615,10.09,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,140942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,13,2,0.74,22198225,12704,61.53,1764,1790,1721,2275,1227,1752,1747.34,0.49,0,-364,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,353,6.84,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2705,-34.75,20240403,1615,9.29,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,13,2,0.74,20345600,11645,56.40,1764,1790,1721,2275,1227,1752,1747.15,0.49,0,-364,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,353,6.84,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2705,-34.75,20240403,1615,9.29,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-19,5,-1.08,5475814,3146,15.24,1764,1764,1733,2275,1227,1752,1740.56,0.49,0,-95,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,347,6.72,0.27,12,0.02,258.00,6404.00,2705,20240403,-35.93,1615,20250213,7.31,2160,-19.77,20250123,1615,7.31,20250213,2705,-35.93,20240403,1615,7.31,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,3,2,0.17,3417816,1960,9.49,1764,1764,1737,2275,1227,1752,1743.78,0.49,0,-105,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,351,6.80,0.27,12,0.01,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,8,2,0.46,1184531,675,3.27,1764,1764,1737,2275,1227,1752,1754.86,0.49,0,-13,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,352,6.82,0.27,12,0.00,258.00,6404.00,2705,20240403,-34.94,1615,20250213,8.98,2160,-18.52,20250123,1615,8.98,20250213,2705,-34.94,20240403,1615,8.98,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N +20250307,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,8,2,0.46,607498,347,1.68,1764,1764,1737,2275,1227,1752,1750.71,0.49,0,41,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,352,6.82,0.27,12,0.00,258.00,6404.00,2705,20240403,-34.94,1615,20250213,8.98,2160,-18.52,20250123,1615,8.98,20250213,2705,-34.94,20240403,1615,8.98,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N 20250306,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,18,2,1.04,35947899,20533,206.69,1730,1770,1717,2250,1214,1734,1750.74,0.49,0,-521,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.79,0.27,12,0.10,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N 20250306,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,30246979,17279,173.94,1730,1770,1717,2250,1214,1734,1750.51,0.49,0,-520,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.09,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N 20250306,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,16,2,0.92,19071801,10898,109.70,1730,1770,1717,2250,1214,1734,1750.03,0.49,0,-438,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N diff --git a/228670/price/prices-20250301.csv b/228670/price/prices-20250301.csv index 83094b40e5b3..cc52e51d0aef 100644 --- a/228670/price/prices-20250301.csv +++ b/228670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,-260,5,-3.30,485283720,61899,62.65,7890,8150,7610,10250,5530,7890,7839.95,11.34,0,-10154,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1184,-54.89,0.93,12,0.40,-139.00,8212.00,17680,20240319,-56.84,5070,20241210,50.49,9200,-17.07,20250212,5710,33.63,20250102,17680,-56.84,20240319,5070,50.49,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,-250,5,-3.17,458197100,58350,59.06,7890,8150,7610,10250,5530,7890,7852.56,11.34,0,-9861,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1185,-54.96,0.93,12,0.38,-139.00,8212.00,17680,20240319,-56.79,5070,20241210,50.69,9200,-16.96,20250212,5710,33.80,20250102,17680,-56.79,20240319,5070,50.69,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,140942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,-270,5,-3.42,421647440,53573,54.22,7890,8150,7620,10250,5530,7890,7870.52,11.34,0,-9252,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1182,-54.82,0.93,12,0.35,-139.00,8212.00,17680,20240319,-56.90,5070,20241210,50.30,9200,-17.17,20250212,5710,33.45,20250102,17680,-56.90,20240319,5070,50.30,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,130944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-170,5,-2.15,373560280,47313,47.88,7890,8150,7680,10250,5530,7890,7895.51,11.34,0,-6240,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1198,-55.54,0.94,12,0.30,-139.00,8212.00,17680,20240319,-56.33,5070,20241210,52.27,9200,-16.09,20250212,5710,35.20,20250102,17680,-56.33,20240319,5070,52.27,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,120944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-170,5,-2.15,314147520,39629,40.11,7890,8150,7720,10250,5530,7890,7927.21,11.34,0,-5205,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1198,-55.54,0.94,12,0.26,-139.00,8212.00,17680,20240319,-56.33,5070,20241210,52.27,9200,-16.09,20250212,5710,35.20,20250102,17680,-56.33,20240319,5070,52.27,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,110942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,-140,5,-1.77,257270560,32310,32.70,7890,8150,7750,10250,5530,7890,7962.57,11.34,0,-3917,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1202,-55.76,0.94,12,0.21,-139.00,8212.00,17680,20240319,-56.17,5070,20241210,52.86,9200,-15.76,20250212,5710,35.73,20250102,17680,-56.17,20240319,5070,52.86,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,100939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,60,2,0.76,185006695,23116,23.40,7890,8150,7830,10250,5530,7890,8003.40,11.34,0,686,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1233,-57.19,0.97,12,0.15,-139.00,8212.00,17680,20240319,-55.03,5070,20241210,56.80,9200,-13.59,20250212,5710,39.23,20250102,17680,-55.03,20240319,5070,56.80,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N +20250307,090946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,50,2,0.63,55530020,7023,7.11,7890,8000,7830,10250,5530,7890,7906.88,11.34,0,-303,8690,8290,8090,7690,7490,8190,7590,78,2360,500,5360,10,1,15513053,1232,-57.12,0.97,12,0.05,-139.00,8212.00,17680,20240319,-55.09,5070,20241210,56.61,9200,-13.70,20250212,5710,39.05,20250102,17680,-55.09,20240319,5070,56.61,20241210,3.22,N,228670,500,77 억,,1758413,N,N,3,N,00,N 20250306,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-510,5,-6.07,796311630,98548,242.19,8490,8490,7890,10920,5880,8400,8081.90,11.66,0,-50370,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1224,-56.76,0.96,12,0.64,-139.00,8212.00,17680,20240319,-55.37,5070,20241210,55.62,9200,-14.24,20250212,5710,38.18,20250102,17680,-55.37,20240319,5070,55.62,20241210,3.20,N,228670,500,77 억,,1808784,N,N,3,N,00,N 20250306,150936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-470,5,-5.60,693822125,85583,210.33,8490,8490,7930,10920,5880,8400,8107.01,11.66,0,-45418,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1230,-57.05,0.97,12,0.55,-139.00,8212.00,17680,20240319,-55.15,5070,20241210,56.41,9200,-13.80,20250212,5710,38.88,20250102,17680,-55.15,20240319,5070,56.41,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N 20250306,140935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-330,5,-3.93,540059055,66356,163.08,8490,8490,7960,10920,5880,8400,8138.81,11.66,0,-32739,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1252,-58.06,0.98,12,0.43,-139.00,8212.00,17680,20240319,-54.36,5070,20241210,59.17,9200,-12.28,20250212,5710,41.33,20250102,17680,-54.36,20240319,5070,59.17,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N diff --git a/228760/price/prices-20250301.csv b/228760/price/prices-20250301.csv index e175073ebd49..ccc7031b290a 100644 --- a/228760/price/prices-20250301.csv +++ b/228760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19010,-1040,5,-5.19,4845121830,249877,133.41,20000,20050,18900,26050,14050,20050,19390.73,0.39,0,-37153,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4631,-52.08,3.52,12,1.03,-365.00,5402.00,26150,20240403,-27.30,12010,20241202,58.28,22650,-16.07,20250106,16790,13.22,20250210,26150,-27.30,20240403,12010,58.28,20241202,1.88,N,228760,500,121 억,,95452,N,N,13,N,00,N +20250307,150945,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19030,-1020,5,-5.09,4567518400,235279,125.61,20000,20050,18900,26050,14050,20050,19413.20,0.39,0,-39404,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4636,-52.14,3.52,12,0.97,-365.00,5402.00,26150,20240403,-27.23,12010,20241202,58.45,22650,-15.98,20250106,16790,13.34,20250210,26150,-27.23,20240403,12010,58.45,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,140942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19020,-1030,5,-5.14,3542554635,181379,96.84,20000,20050,19020,26050,14050,20050,19531.23,0.39,0,-39809,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4634,-52.11,3.52,12,0.74,-365.00,5402.00,26150,20240403,-27.27,12010,20241202,58.37,22650,-16.03,20250106,16790,13.28,20250210,26150,-27.27,20240403,12010,58.37,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,130944,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19530,-520,5,-2.59,2306870820,117100,62.52,20000,20050,19460,26050,14050,20050,19700.01,0.39,0,-20959,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4758,-53.51,3.62,12,0.48,-365.00,5402.00,26150,20240403,-25.32,12010,20241202,62.61,22650,-13.77,20250106,16790,16.32,20250210,26150,-25.32,20240403,12010,62.61,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,120944,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19520,-530,5,-2.64,2050984580,104015,55.53,20000,20050,19460,26050,14050,20050,19718.16,0.39,0,-21448,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4756,-53.48,3.61,12,0.43,-365.00,5402.00,26150,20240403,-25.35,12010,20241202,62.53,22650,-13.82,20250106,16790,16.26,20250210,26150,-25.35,20240403,12010,62.53,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,110942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19720,-330,5,-1.65,1333210015,67384,35.98,20000,20050,19650,26050,14050,20050,19785.26,0.39,0,-5013,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4804,-54.03,3.65,12,0.28,-365.00,5402.00,26150,20240403,-24.59,12010,20241202,64.20,22650,-12.94,20250106,16790,17.45,20250210,26150,-24.59,20240403,12010,64.20,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,100940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19860,-190,5,-0.95,814185095,41106,21.95,20000,20050,19650,26050,14050,20050,19806.96,0.39,0,-5682,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4838,-54.41,3.68,12,0.17,-365.00,5402.00,26150,20240403,-24.05,12010,20241202,65.36,22650,-12.32,20250106,16790,18.28,20250210,26150,-24.05,20240403,12010,65.36,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N +20250307,090946,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19700,-350,5,-1.75,190746450,9642,5.15,20000,20000,19650,26050,14050,20050,19782.87,0.39,0,-1524,20763,20406,20043,19686,19323,20225,19505,122,6000,500,14430,10,1,24362333,4799,-53.97,3.65,12,0.04,-365.00,5402.00,26150,20240403,-24.67,12010,20241202,64.03,22650,-13.02,20250106,16790,17.33,20250210,26150,-24.67,20240403,12010,64.03,20241202,1.88,N,228760,500,121 억,,95452,N,N,18,N,00,N 20250306,160937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3708355180,185700,89.76,20150,20400,19680,26150,14150,20150,19969.18,0.32,0,7570,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.76,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,18,N,00,N 20250306,150936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,3526442340,176623,85.37,20150,20400,19680,26150,14150,20150,19965.93,0.32,0,5552,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4885,-54.93,3.71,12,0.72,-365.00,5402.00,26150,20240403,-23.33,12010,20241202,66.94,22650,-11.48,20250106,16790,19.42,20250210,26150,-23.33,20240403,12010,66.94,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N 20250306,140935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,20100,-50,5,-0.25,3180912305,159388,77.04,20150,20400,19680,26150,14150,20150,19957.04,0.32,0,3541,21710,20930,20420,19640,19130,20675,19385,122,6000,500,14500,50,1,24362333,4897,-55.07,3.72,12,0.65,-365.00,5402.00,26150,20240403,-23.14,12010,20241202,67.36,22650,-11.26,20250106,16790,19.71,20250210,26150,-23.14,20240403,12010,67.36,20241202,1.78,N,228760,500,121 억,,78101,N,N,389,N,00,N diff --git a/228850/price/prices-20250301.csv b/228850/price/prices-20250301.csv index 79cb904d58a6..5eeebb11a87f 100644 --- a/228850/price/prices-20250301.csv +++ b/228850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-20,5,-0.30,30302065,4612,150.77,6640,6660,6530,8630,4650,6640,6570.27,1.97,0,-521,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1098,5.61,0.43,12,0.03,1181.00,15443.00,9320,20240226,-28.97,5620,20241209,17.79,6940,-4.61,20250220,5950,11.26,20250103,9250,-28.43,20240312,5620,17.79,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-110,5,-1.66,28443555,4331,141.58,6640,6660,6530,8630,4650,6640,6567.43,1.97,0,-449,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1083,5.53,0.42,12,0.03,1181.00,15443.00,9320,20240226,-29.94,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9250,-29.41,20240312,5620,16.19,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-50,5,-0.75,18281285,2781,90.91,6640,6660,6540,8630,4650,6640,6573.64,1.97,0,-384,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1093,5.58,0.43,12,0.02,1181.00,15443.00,9320,20240226,-29.29,5620,20241209,17.26,6940,-5.04,20250220,5950,10.76,20250103,9250,-28.76,20240312,5620,17.26,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,130944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-60,5,-0.90,9295180,1411,46.13,6640,6660,6550,8630,4650,6640,6587.65,1.97,0,-222,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1092,5.57,0.43,12,0.01,1181.00,15443.00,9320,20240226,-29.40,5620,20241209,17.08,6940,-5.19,20250220,5950,10.59,20250103,9250,-28.86,20240312,5620,17.08,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,120944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-60,5,-0.90,8557740,1299,42.46,6640,6660,6550,8630,4650,6640,6587.94,1.97,0,-162,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1092,5.57,0.43,12,0.01,1181.00,15443.00,9320,20240226,-29.40,5620,20241209,17.08,6940,-5.19,20250220,5950,10.59,20250103,9250,-28.86,20240312,5620,17.08,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,110942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-50,5,-0.75,3925270,596,19.48,6640,6660,6550,8630,4650,6640,6586.02,1.97,0,-98,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1093,5.58,0.43,12,0.00,1181.00,15443.00,9320,20240226,-29.29,5620,20241209,17.26,6940,-5.04,20250220,5950,10.76,20250103,9250,-28.76,20240312,5620,17.26,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,100940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-50,5,-0.75,3201050,486,15.89,6640,6660,6550,8630,4650,6640,6586.52,1.97,0,-30,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1093,5.58,0.43,12,0.00,1181.00,15443.00,9320,20240226,-29.29,5620,20241209,17.26,6940,-5.04,20250220,5950,10.76,20250103,9250,-28.76,20240312,5620,17.26,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N +20250307,090946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,20,2,0.30,887700,135,4.41,6640,6660,6550,8630,4650,6640,6575.56,1.97,0,0,6733,6686,6653,6606,6573,6670,6590,83,1990,500,4640,10,1,16591014,1105,5.64,0.43,12,0.00,1181.00,15443.00,9320,20240226,-28.54,5620,20241209,18.51,6940,-4.03,20250220,5950,11.93,20250103,9250,-28.00,20240312,5620,18.51,20241209,0.37,N,228850,500,82 억,,326666,N,N,0,N,00,N 20250306,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-40,5,-0.60,20329880,3059,100.92,6700,6700,6620,8680,4680,6680,6645.92,1.97,0,-429,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1102,5.62,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.76,5620,20241209,18.15,6940,-4.32,20250220,5950,11.60,20250103,9250,-28.22,20240312,5620,18.15,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N 20250306,150937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-10,5,-0.15,17302040,2603,85.88,6700,6700,6620,8680,4680,6680,6646.96,1.97,0,27,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1107,5.65,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.43,5620,20241209,18.68,6940,-3.89,20250220,5950,12.10,20250103,9250,-27.89,20240312,5620,18.68,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N 20250306,140936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-50,5,-0.75,17195320,2587,85.35,6700,6700,6620,8680,4680,6680,6646.82,1.97,0,31,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1100,5.61,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.86,5620,20241209,17.97,6940,-4.47,20250220,5950,11.43,20250103,9250,-28.32,20240312,5620,17.97,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N diff --git a/229000/price/prices-20250301.csv b/229000/price/prices-20250301.csv index 5d8c6304b76b..bc767afbcdb4 100644 --- a/229000/price/prices-20250301.csv +++ b/229000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,23,2,1.28,122807112,67516,232.05,1800,1843,1781,2340,1262,1802,1818.93,0.55,0,28647,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,288,-1.11,1.80,12,0.43,-1646.00,1012.00,4750,20240223,-61.58,1131,20241209,61.36,2300,-20.65,20250221,1650,10.61,20250114,4590,-60.24,20240313,1131,61.36,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,31,2,1.72,116467498,64044,220.11,1800,1843,1781,2340,1262,1802,1818.55,0.55,0,27846,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,290,-1.11,1.81,12,0.41,-1646.00,1012.00,4750,20240223,-61.41,1131,20241209,62.07,2300,-20.30,20250221,1650,11.09,20250114,4590,-60.07,20240313,1131,62.07,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,31,2,1.72,100578935,55387,190.36,1800,1843,1781,2340,1262,1802,1815.93,0.55,0,27279,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,290,-1.11,1.81,12,0.35,-1646.00,1012.00,4750,20240223,-61.41,1131,20241209,62.07,2300,-20.30,20250221,1650,11.09,20250114,4590,-60.07,20240313,1131,62.07,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,130944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,29,2,1.61,92601057,51047,175.44,1800,1842,1781,2340,1262,1802,1814.04,0.55,0,26054,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,289,-1.11,1.81,12,0.32,-1646.00,1012.00,4750,20240223,-61.45,1131,20241209,61.89,2300,-20.39,20250221,1650,10.97,20250114,4590,-60.11,20240313,1131,61.89,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,33,2,1.83,72479108,40060,137.68,1800,1838,1781,2340,1262,1802,1809.26,0.55,0,20332,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,290,-1.11,1.81,12,0.25,-1646.00,1012.00,4750,20240223,-61.37,1131,20241209,62.25,2300,-20.22,20250221,1650,11.21,20250114,4590,-60.02,20240313,1131,62.25,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,110943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,5,2,0.28,40016380,22232,76.41,1800,1812,1781,2340,1262,1802,1799.95,0.55,0,7195,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,286,-1.10,1.79,12,0.14,-1646.00,1012.00,4750,20240223,-61.96,1131,20241209,59.77,2300,-21.43,20250221,1650,9.52,20250114,4590,-60.63,20240313,1131,59.77,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-7,5,-0.39,33394396,18564,63.80,1800,1812,1781,2340,1262,1802,1798.88,0.55,0,3977,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,284,-1.09,1.77,12,0.12,-1646.00,1012.00,4750,20240223,-62.21,1131,20241209,58.71,2300,-21.96,20250221,1650,8.79,20250114,4590,-60.89,20240313,1131,58.71,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N +20250307,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1804,2,2,0.11,13261663,7368,25.32,1800,1804,1781,2340,1262,1802,1799.90,0.55,0,3160,1862,1832,1804,1774,1746,1831,1773,79,538,500,1220,1,1,15801971,285,-1.10,1.78,12,0.05,-1646.00,1012.00,4750,20240223,-62.02,1131,20241209,59.50,2300,-21.57,20250221,1650,9.33,20250114,4590,-60.70,20240313,1131,59.50,20241209,0.11,N,229000,500,79 억,,87189,N,N,0,N,00,N 20250306,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,0,3,0.00,52483044,29066,150.28,1802,1834,1776,2340,1262,1802,1805.65,0.58,0,-4776,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,285,-1.09,1.78,12,0.18,-1646.00,1012.00,4820,20240222,-62.61,1131,20241209,59.33,2300,-21.65,20250221,1650,9.21,20250114,4590,-60.74,20240313,1131,59.33,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N 20250306,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-2,5,-0.11,50668944,28059,145.08,1802,1834,1776,2340,1262,1802,1805.80,0.58,0,-4907,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.18,-1646.00,1012.00,4820,20240222,-62.66,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4590,-60.78,20240313,1131,59.15,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N 20250306,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-2,5,-0.11,46194639,25574,132.23,1802,1834,1776,2340,1262,1802,1806.31,0.58,0,-5147,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.16,-1646.00,1012.00,4820,20240222,-62.66,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4590,-60.78,20240313,1131,59.15,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N diff --git a/229500/price/prices-20250301.csv b/229500/price/prices-20250301.csv index bd549c0e3970..e651cfc9c4df 100644 --- a/229500/price/prices-20250301.csv +++ b/229500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160942,57,100.00,KONEX,,,N,N,N,N, ,N,5500,220,2,4.17,43022440,7551,65.12,5600,6050,5450,6070,4490,5280,5697.58,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,622,-4.75,11.11,12,0.07,-1158.00,495.00,10250,20240223,-46.34,4505,20240906,22.09,6050,-9.09,20250307,4900,12.24,20250224,20500,-73.17,20240307,4505,22.09,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,150946,57,100.00,KONEX,,,N,N,N,N, ,N,5500,220,2,4.17,42472440,7451,64.25,5600,6050,5450,6070,4490,5280,5700.23,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,622,-4.75,11.11,12,0.07,-1158.00,495.00,10250,20240223,-46.34,4505,20240906,22.09,6050,-9.09,20250307,4900,12.24,20250224,20500,-73.17,20240307,4505,22.09,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,140943,57,100.00,KONEX,,,N,N,N,N, ,N,5780,500,2,9.47,36708780,6403,55.22,5600,6050,5600,6070,4490,5280,5733.06,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,654,-4.99,11.68,12,0.06,-1158.00,495.00,10250,20240223,-43.61,4505,20240906,28.30,6050,-4.46,20250307,4900,17.96,20250224,20500,-71.80,20240307,4505,28.30,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,130945,57,100.00,KONEX,,,N,N,N,N, ,N,5780,500,2,9.47,36708780,6403,55.22,5600,6050,5600,6070,4490,5280,5733.06,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,654,-4.99,11.68,12,0.06,-1158.00,495.00,10250,20240223,-43.61,4505,20240906,28.30,6050,-4.46,20250307,4900,17.96,20250224,20500,-71.80,20240307,4505,28.30,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,120945,57,100.00,KONEX,,,N,N,N,N, ,N,5780,500,2,9.47,36708780,6403,55.22,5600,6050,5600,6070,4490,5280,5733.06,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,654,-4.99,11.68,12,0.06,-1158.00,495.00,10250,20240223,-43.61,4505,20240906,28.30,6050,-4.46,20250307,4900,17.96,20250224,20500,-71.80,20240307,4505,28.30,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,110943,57,100.00,KONEX,,,N,N,N,N, ,N,5780,500,2,9.47,36708780,6403,55.22,5600,6050,5600,6070,4490,5280,5733.06,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,654,-4.99,11.68,12,0.06,-1158.00,495.00,10250,20240223,-43.61,4505,20240906,28.30,6050,-4.46,20250307,4900,17.96,20250224,20500,-71.80,20240307,4505,28.30,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,100940,57,100.00,KONEX,,,N,N,N,N, ,N,5620,340,2,6.44,35671050,6218,53.62,5600,6050,5600,6070,4490,5280,5736.74,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,636,-4.85,11.35,12,0.05,-1158.00,495.00,10250,20240223,-45.17,4505,20240906,24.75,6050,-7.11,20250307,4900,14.69,20250224,20500,-72.59,20240307,4505,24.75,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250307,090947,57,100.00,KONEX,,,N,N,N,N, ,N,5610,330,2,6.25,12614110,2169,18.70,5600,6050,5600,6070,4490,5280,5815.63,0.00,0,0,5466,5372,5186,5092,4906,5420,5140,57,790,500,3160,10,1,11310227,635,-4.84,11.33,12,0.02,-1158.00,495.00,10250,20240223,-45.27,4505,20240906,24.53,6050,-7.27,20250307,4900,14.49,20250224,20500,-72.63,20240307,4505,24.53,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250306,160938,57,100.00,KONEX,,,N,N,N,N, ,N,5280,100,2,1.93,58591770,11596,431.72,5270,5280,5000,5950,4410,5180,5052.76,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,597,-4.56,10.67,12,0.10,-1158.00,495.00,10250,20240222,-48.49,4505,20240906,17.20,6000,-12.00,20250203,4900,7.76,20250224,20500,-74.24,20240306,4505,17.20,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250306,150937,57,100.00,KONEX,,,N,N,N,N, ,N,5270,90,2,1.74,58581210,11594,431.65,5270,5280,5000,5950,4410,5180,5052.72,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,596,-4.55,10.65,12,0.10,-1158.00,495.00,10250,20240222,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240306,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250306,140936,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-90,5,-1.74,48824360,9691,360.80,5270,5270,5000,5950,4410,5180,5038.11,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,576,-4.40,10.28,12,0.09,-1158.00,495.00,10250,20240222,-50.34,4505,20240906,12.99,6000,-15.17,20250203,4900,3.88,20250224,20500,-75.17,20240306,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250301.csv b/229640/price/prices-20250301.csv index bb1173fd6e88..26c5e2aa7678 100644 --- a/229640/price/prices-20250301.csv +++ b/229640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160942,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35150,-850,5,-2.36,9322552050,267510,73.28,36200,36250,34150,46800,25200,36000,34848.26,3.67,0,43531,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10765,260.37,7.30,12,0.87,135.00,4814.00,51300,20250120,-31.48,17470,20240417,101.20,51300,-31.48,20250120,30450,15.44,20250103,51300,-31.48,20250120,17470,101.20,20240417,1.95,N,229640,500,153 억,,1123682,N,N,1298,N,00,N +20250307,150946,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,-950,5,-2.64,8884725300,255032,69.86,36200,36250,34150,46800,25200,36000,34836.90,3.67,0,43137,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10734,259.63,7.28,12,0.83,135.00,4814.00,51300,20250120,-31.68,17470,20240417,100.63,51300,-31.68,20250120,30450,15.11,20250103,51300,-31.68,20250120,17470,100.63,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,140943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,-1150,5,-3.19,7861034500,225722,61.83,36200,36250,34150,46800,25200,36000,34825.28,3.67,0,29345,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10673,258.15,7.24,12,0.74,135.00,4814.00,51300,20250120,-32.07,17470,20240417,99.48,51300,-32.07,20250120,30450,14.45,20250103,51300,-32.07,20250120,17470,99.48,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,130945,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34400,-1600,5,-4.44,6397679525,183489,50.26,36200,36250,34150,46800,25200,36000,34865.77,3.67,0,17855,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10535,254.81,7.15,12,0.60,135.00,4814.00,51300,20250120,-32.94,17470,20240417,96.91,51300,-32.94,20250120,30450,12.97,20250103,51300,-32.94,20250120,17470,96.91,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,120945,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34350,-1650,5,-4.58,5348329800,152931,41.89,36200,36250,34150,46800,25200,36000,34971.02,3.67,0,5172,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10520,254.44,7.14,12,0.50,135.00,4814.00,51300,20250120,-33.04,17470,20240417,96.62,51300,-33.04,20250120,30450,12.81,20250103,51300,-33.04,20250120,17470,96.62,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,110943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,-1150,5,-3.19,3275776650,93037,25.49,36200,36250,34750,46800,25200,36000,35207.93,3.67,0,2574,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10673,258.15,7.24,12,0.30,135.00,4814.00,51300,20250120,-32.07,17470,20240417,99.48,51300,-32.07,20250120,30450,14.45,20250103,51300,-32.07,20250120,17470,99.48,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,100941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,-800,5,-2.22,1999311675,56642,15.52,36200,36250,34750,46800,25200,36000,35295.20,3.67,0,7026,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10780,260.74,7.31,12,0.18,135.00,4814.00,51300,20250120,-31.38,17470,20240417,101.49,51300,-31.38,20250120,30450,15.60,20250103,51300,-31.38,20250120,17470,101.49,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N +20250307,090947,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,-1000,5,-2.78,758220250,21557,5.91,36200,36250,34750,46800,25200,36000,35166.16,3.67,0,-1048,41066,38532,37016,34482,32966,37775,33725,153,10800,500,25920,50,1,30624879,10719,259.26,7.27,12,0.07,135.00,4814.00,51300,20250120,-31.77,17470,20240417,100.34,51300,-31.77,20250120,30450,14.94,20250103,51300,-31.77,20250120,17470,100.34,20240417,1.95,N,229640,500,153 억,,1123682,N,N,126,N,00,N 20250306,160938,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36000,-2050,5,-5.39,13394427175,359649,216.05,38650,39550,35500,49450,26650,38050,37244.03,3.66,0,-1363,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11025,266.67,7.48,12,1.17,135.00,4814.00,51300,20250120,-29.82,17470,20240417,106.07,51300,-29.82,20250120,30450,18.23,20250103,51300,-29.82,20250120,17470,106.07,20240417,2.01,N,229640,500,153 억,,1122288,N,N,126,N,00,N 20250306,150937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,-2300,5,-6.04,12265043875,328039,197.06,38650,39550,35550,49450,26650,38050,37388.78,3.66,0,-6409,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,10948,264.81,7.43,12,1.07,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N 20250306,140937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36950,-1100,5,-2.89,7341257100,191906,115.28,38650,39550,36900,49450,26650,38050,38254.55,3.66,0,-17847,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11316,273.70,7.68,12,0.63,135.00,4814.00,51300,20250120,-27.97,17470,20240417,111.51,51300,-27.97,20250120,30450,21.35,20250103,51300,-27.97,20250120,17470,111.51,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N diff --git a/230240/price/prices-20250301.csv b/230240/price/prices-20250301.csv index 96767f3add33..8b03a18abe17 100644 --- a/230240/price/prices-20250301.csv +++ b/230240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22000,-500,5,-2.22,3053440900,136631,70.58,22150,22800,21700,29250,15750,22500,22348.47,5.68,0,-26712,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2928,160.58,1.66,12,1.03,137.00,13293.00,26550,20250211,-17.14,7200,20240909,205.56,26550,-17.14,20250211,15810,39.15,20250110,26550,-17.14,20250211,7200,205.56,20240909,2.04,N,230240,500,67 억,,756433,N,N,4,N,00,N +20250307,150946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-50,5,-0.22,2920505450,130663,67.49,22150,22800,21700,29250,15750,22500,22351.43,5.68,0,-24754,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2988,163.87,1.69,12,0.98,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,140944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-50,5,-0.22,2278720275,101814,52.59,22150,22800,21700,29250,15750,22500,22381.21,5.68,0,-17370,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2988,163.87,1.69,12,0.77,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,130945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22550,50,2,0.22,1968593075,88007,45.46,22150,22800,21700,29250,15750,22500,22368.60,5.68,0,-13858,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,3001,164.60,1.70,12,0.66,137.00,13293.00,26550,20250211,-15.07,7200,20240909,213.19,26550,-15.07,20250211,15810,42.63,20250110,26550,-15.07,20250211,7200,213.19,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,120945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-50,5,-0.22,1704471150,76275,39.40,22150,22800,21700,29250,15750,22500,22346.39,5.68,0,-10827,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2988,163.87,1.69,12,0.57,137.00,13293.00,26550,20250211,-15.44,7200,20240909,211.81,26550,-15.44,20250211,15810,42.00,20250110,26550,-15.44,20250211,7200,211.81,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,110943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22350,-150,5,-0.67,1518851350,67985,35.12,22150,22800,21700,29250,15750,22500,22340.98,5.68,0,-6791,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2975,163.14,1.68,12,0.51,137.00,13293.00,26550,20250211,-15.82,7200,20240909,210.42,26550,-15.82,20250211,15810,41.37,20250110,26550,-15.82,20250211,7200,210.42,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,100941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22550,50,2,0.22,1165511475,52212,26.97,22150,22800,21700,29250,15750,22500,22322.67,5.68,0,1749,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,3001,164.60,1.70,12,0.39,137.00,13293.00,26550,20250211,-15.07,7200,20240909,213.19,26550,-15.07,20250211,15810,42.63,20250110,26550,-15.07,20250211,7200,213.19,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N +20250307,090947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,-550,5,-2.44,341917875,15469,7.99,22150,22600,21800,29250,15750,22500,22103.42,5.68,0,2898,23433,22966,22583,22116,21733,23200,22350,67,6750,500,15750,50,1,13309000,2921,160.22,1.65,12,0.12,137.00,13293.00,26550,20250211,-17.33,7200,20240909,204.86,26550,-17.33,20250211,15810,38.84,20250110,26550,-17.33,20250211,7200,204.86,20240909,2.04,N,230240,500,67 억,,756433,N,N,38,N,00,N 20250306,160938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,300,2,1.35,4352283200,192588,81.87,22450,23050,22200,28850,15550,22200,22598.95,6.02,0,-54194,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,2995,164.23,1.69,12,1.45,137.00,13293.00,26550,20250211,-15.25,7200,20240909,212.50,26550,-15.25,20250211,15810,42.31,20250110,26550,-15.25,20250211,7200,212.50,20240909,2.07,N,230240,500,67 억,,801676,N,N,38,N,00,N 20250306,150938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22400,200,2,0.90,4192764600,185469,78.84,22450,23050,22200,28850,15550,22200,22606.28,6.02,0,-54415,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,2981,163.50,1.69,12,1.39,137.00,13293.00,26550,20250211,-15.63,7200,20240909,211.11,26550,-15.63,20250211,15810,41.68,20250110,26550,-15.63,20250211,7200,211.11,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N 20250306,140937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22650,450,2,2.03,3458180150,152832,64.97,22450,23050,22200,28850,15550,22200,22627.33,6.02,0,-35579,23466,22832,21716,21082,19966,23150,21400,67,6650,500,15540,50,1,13309000,3014,165.33,1.70,12,1.15,137.00,13293.00,26550,20250211,-14.69,7200,20240909,214.58,26550,-14.69,20250211,15810,43.26,20250110,26550,-14.69,20250211,7200,214.58,20240909,2.07,N,230240,500,67 억,,801676,N,N,0,N,00,N diff --git a/230360/price/prices-20250301.csv b/230360/price/prices-20250301.csv index 2eccc7d2656a..c0a315aeca24 100644 --- a/230360/price/prices-20250301.csv +++ b/230360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,-130,5,-1.37,568651310,60159,111.69,9350,9610,9300,12330,6650,9490,9452.35,10.21,0,3494,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2945,7.54,1.33,12,0.19,1242.00,7033.00,14990,20240417,-37.56,8720,20241113,7.34,10920,-14.29,20250116,9060,3.31,20250214,14990,-37.56,20240417,8720,7.34,20241113,0.94,N,230360,100,32 억,,3213426,N,N,16,N,00,N +20250307,150947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-100,5,-1.05,550304115,58203,108.06,9350,9610,9300,12330,6650,9490,9454.79,10.21,0,4219,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2955,7.56,1.34,12,0.18,1242.00,7033.00,14990,20240417,-37.36,8720,20241113,7.68,10920,-14.01,20250116,9060,3.64,20250214,14990,-37.36,20240417,8720,7.68,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,-140,5,-1.48,471947530,49870,92.59,9350,9610,9300,12330,6650,9490,9463.45,10.21,0,6659,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2942,7.53,1.33,12,0.16,1242.00,7033.00,14990,20240417,-37.63,8720,20241113,7.22,10920,-14.38,20250116,9060,3.20,20250214,14990,-37.63,20240417,8720,7.22,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,-10,5,-0.11,418147830,44154,81.98,9350,9610,9300,12330,6650,9490,9470.13,10.21,0,7374,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2983,7.63,1.35,12,0.14,1242.00,7033.00,14990,20240417,-36.76,8720,20241113,8.72,10920,-13.19,20250116,9060,4.64,20250214,14990,-36.76,20240417,8720,8.72,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,120946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,20,2,0.21,351915040,37183,69.04,9350,9610,9300,12330,6650,9490,9464.27,10.21,0,8993,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2993,7.66,1.35,12,0.12,1242.00,7033.00,14990,20240417,-36.56,8720,20241113,9.06,10920,-12.91,20250116,9060,4.97,20250214,14990,-36.56,20240417,8720,9.06,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,110944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-20,5,-0.21,266973190,28214,52.38,9350,9610,9300,12330,6650,9490,9462.25,10.21,0,9991,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2980,7.62,1.35,12,0.09,1242.00,7033.00,14990,20240417,-36.82,8720,20241113,8.60,10920,-13.28,20250116,9060,4.53,20250214,14990,-36.82,20240417,8720,8.60,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,50,2,0.53,141399450,15050,27.94,9350,9580,9300,12330,6650,9490,9394.08,10.21,0,6172,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,3002,7.68,1.36,12,0.05,1242.00,7033.00,14990,20240417,-36.36,8720,20241113,9.40,10920,-12.64,20250116,9060,5.30,20250214,14990,-36.36,20240417,8720,9.40,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N +20250307,090947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-70,5,-0.74,61334240,6559,12.18,9350,9450,9300,12330,6650,9490,9346.95,10.21,0,3112,9710,9600,9520,9410,9330,9560,9370,33,2840,100,6830,10,1,31468029,2964,7.58,1.34,12,0.02,1242.00,7033.00,14990,20240417,-37.16,8720,20241113,8.03,10920,-13.74,20250116,9060,3.97,20250214,14990,-37.16,20240417,8720,8.03,20241113,0.94,N,230360,100,32 억,,3213426,N,N,57,N,00,N 20250306,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,-50,5,-0.52,513611670,53858,59.06,9520,9630,9440,12400,6680,9540,9536.55,10.24,0,-2397,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2986,7.64,1.35,12,0.17,1242.00,7033.00,14990,20240417,-36.69,8720,20241113,8.83,10920,-13.10,20250116,9060,4.75,20250214,14990,-36.69,20240417,8720,8.83,20241113,0.94,N,230360,100,32 억,,3221775,N,N,57,N,00,N 20250306,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,-60,5,-0.63,487455690,51102,56.04,9520,9630,9440,12400,6680,9540,9538.88,10.24,0,-1642,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2983,7.63,1.35,12,0.16,1242.00,7033.00,14990,20240417,-36.76,8720,20241113,8.72,10920,-13.19,20250116,9060,4.64,20250214,14990,-36.76,20240417,8720,8.72,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N 20250306,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,-10,5,-0.10,354246940,37071,40.65,9520,9630,9470,12400,6680,9540,9555.90,10.24,0,5150,9886,9712,9416,9242,8946,9800,9330,33,2860,100,6860,10,1,31468029,2999,7.67,1.36,12,0.12,1242.00,7033.00,14990,20240417,-36.42,8720,20241113,9.29,10920,-12.73,20250116,9060,5.19,20250214,14990,-36.42,20240417,8720,9.29,20241113,0.94,N,230360,100,32 억,,3221775,N,N,385,N,00,N diff --git a/230980/price/prices-20250301.csv b/230980/price/prices-20250301.csv index f40f943f1591..ec602b74c7f5 100644 --- a/230980/price/prices-20250301.csv +++ b/230980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,150947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,140944,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,130946,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,120946,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,110944,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,100942,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250307,090948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,387,20240223,-40.83,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250306,160939,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250306,150938,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250306,140937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250301.csv b/232140/price/prices-20250301.csv index b8057e9b40fd..e5cce1a3bca2 100644 --- a/232140/price/prices-20250301.csv +++ b/232140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10350,-130,5,-1.24,4102352805,394737,63.98,10300,10550,10180,13620,7340,10480,10392.72,0.13,0,10776,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8492,62.73,2.75,12,0.48,165.00,3767.00,22950,20240613,-54.90,5640,20240227,83.51,13540,-23.56,20250219,9850,5.08,20250203,22950,-54.90,20240613,6120,69.12,20240411,2.13,N,232140,100,82 억,,102794,N,N,4707,N,00,N +20250307,150947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10380,-100,5,-0.95,3802350220,365807,59.29,10300,10550,10180,13620,7340,10480,10394.42,0.13,0,8619,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8516,62.91,2.76,12,0.45,165.00,3767.00,22950,20240613,-54.77,5640,20240227,84.04,13540,-23.34,20250219,9850,5.38,20250203,22950,-54.77,20240613,6120,69.61,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,140944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10360,-120,5,-1.15,3144177050,302190,48.98,10300,10550,10180,13620,7340,10480,10404.64,0.13,0,-5302,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8500,62.79,2.75,12,0.37,165.00,3767.00,22950,20240613,-54.86,5640,20240227,83.69,13540,-23.49,20250219,9850,5.18,20250203,22950,-54.86,20240613,6120,69.28,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,130946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10510,30,2,0.29,2435955930,234399,37.99,10300,10520,10180,13620,7340,10480,10392.35,0.13,0,7046,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8623,63.70,2.79,12,0.29,165.00,3767.00,22950,20240613,-54.20,5640,20240227,86.35,13540,-22.38,20250219,9850,6.70,20250203,22950,-54.20,20240613,6120,71.73,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,120946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10260,-220,5,-2.10,2053856225,197492,32.01,10300,10520,10180,13620,7340,10480,10399.69,0.13,0,-35,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8418,62.18,2.72,12,0.24,165.00,3767.00,22950,20240613,-55.29,5640,20240227,81.91,13540,-24.22,20250219,9850,4.16,20250203,22950,-55.29,20240613,6120,67.65,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,110944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10420,-60,5,-0.57,1719625165,165068,26.75,10300,10520,10180,13620,7340,10480,10417.68,0.13,0,4584,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8549,63.15,2.77,12,0.20,165.00,3767.00,22950,20240613,-54.60,5640,20240227,84.75,13540,-23.04,20250219,9850,5.79,20250203,22950,-54.60,20240613,6120,70.26,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,100942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10420,-60,5,-0.57,1167002260,112115,18.17,10300,10520,10180,13620,7340,10480,10408.98,0.13,0,9723,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8549,63.15,2.77,12,0.14,165.00,3767.00,22950,20240613,-54.60,5640,20240227,84.75,13540,-23.04,20250219,9850,5.79,20250203,22950,-54.60,20240613,6120,70.26,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N +20250307,090948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10330,-150,5,-1.43,302874000,29427,4.77,10300,10450,10180,13620,7340,10480,10292.38,0.13,0,6342,11660,11070,10750,10160,9840,10910,10000,82,3140,100,7330,10,1,82045350,8475,62.61,2.74,12,0.04,165.00,3767.00,22950,20240613,-54.99,5640,20240227,83.16,13540,-23.71,20250219,9850,4.87,20250203,22950,-54.99,20240613,6120,68.79,20240411,2.13,N,232140,100,82 억,,102794,N,N,27340,N,00,N 20250306,160939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-650,5,-5.84,6534875525,608325,163.00,11220,11340,10430,14460,7800,11130,10742.73,0.16,0,-28781,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8598,63.52,2.78,12,0.74,165.00,3767.00,22950,20240613,-54.34,5640,20240227,85.82,13540,-22.60,20250219,9850,6.40,20250203,22950,-54.34,20240613,6120,71.24,20240411,2.18,N,232140,100,82 억,,131718,N,N,27292,N,00,N 20250306,150939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10460,-670,5,-6.02,6203215095,576658,154.52,11220,11340,10430,14460,7800,11130,10757.14,0.16,0,-32225,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8582,63.39,2.78,12,0.70,165.00,3767.00,22950,20240613,-54.42,5640,20240227,85.46,13540,-22.75,20250219,9850,6.19,20250203,22950,-54.42,20240613,6120,70.92,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N 20250306,140938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10450,-680,5,-6.11,5246557185,485372,130.06,11220,11340,10440,14460,7800,11130,10809.31,0.16,0,-38572,11470,11300,11090,10920,10710,11385,11005,82,3330,100,7790,10,1,82045350,8574,63.33,2.77,12,0.59,165.00,3767.00,22950,20240613,-54.47,5640,20240227,85.28,13540,-22.82,20250219,9850,6.09,20250203,22950,-54.47,20240613,6120,70.75,20240411,2.18,N,232140,100,82 억,,131718,N,N,189,N,00,N diff --git a/232530/price/prices-20250301.csv b/232530/price/prices-20250301.csv index 32cba733dfac..34201a17bda8 100644 --- a/232530/price/prices-20250301.csv +++ b/232530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160943,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-5,5,-0.13,23940315,6122,373.29,4100,4100,3900,4580,3390,3985,3910.54,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.02,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,150948,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-5,5,-0.13,23940315,6122,373.29,4100,4100,3900,4580,3390,3985,3910.54,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.02,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,140945,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-5,5,-0.13,23936335,6121,373.23,4100,4100,3900,4580,3390,3985,3910.53,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.02,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,130946,57,100.00,KONEX,,,N,N,N,N, ,N,4000,15,2,0.38,69600,17,1.04,4100,4100,4000,4580,3390,3985,4094.12,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,120946,57,100.00,KONEX,,,N,N,N,N, ,N,4000,15,2,0.38,69600,17,1.04,4100,4100,4000,4580,3390,3985,4094.12,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,110944,57,100.00,KONEX,,,N,N,N,N, ,N,4000,15,2,0.38,69600,17,1.04,4100,4100,4000,4580,3390,3985,4094.12,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,100942,57,100.00,KONEX,,,N,N,N,N, ,N,4100,115,2,2.89,65600,16,0.98,4100,4100,4100,4580,3390,3985,4100.00,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1050,-14.04,151.85,12,0.00,-292.00,27.00,5160,20240319,-20.54,3400,20241204,20.59,4300,-4.65,20250120,3520,16.48,20250106,5160,-20.54,20240319,3400,20.59,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250307,090948,57,100.00,KONEX,,,N,N,N,N, ,N,4100,115,2,2.89,8200,2,0.12,4100,4100,4100,4580,3390,3985,4100.00,16.47,0,0,4015,4000,3980,3965,3945,3990,3955,128,595,500,2700,5,1,25614304,1050,-14.04,151.85,12,0.00,-292.00,27.00,5160,20240319,-20.54,3400,20241204,20.59,4300,-4.65,20250120,3520,16.48,20250106,5160,-20.54,20240319,3400,20.59,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250306,160939,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,6527780,1640,147.09,3995,3995,3960,4575,3385,3980,3980.35,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250306,150939,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,6527780,1640,147.09,3995,3995,3960,4575,3385,3980,3980.35,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250306,140938,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,4519340,1136,101.88,3995,3995,3960,4575,3385,3980,3978.29,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250301.csv b/232680/price/prices-20250301.csv index 4cce40a41df4..f6f1666582ce 100644 --- a/232680/price/prices-20250301.csv +++ b/232680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,-180,5,-2.09,1102387240,129720,79.71,8440,8770,8330,11190,6030,8610,8498.30,0.70,0,-11380,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1057,45.57,3.44,12,1.03,185.00,2448.00,11760,20250219,-28.32,5680,20241209,48.42,11760,-28.32,20250219,6310,33.60,20250102,11760,-28.32,20250219,5680,48.42,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,-150,5,-1.74,1065361890,125333,77.02,8440,8770,8330,11190,6030,8610,8500.25,0.70,0,-11454,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1060,45.73,3.46,12,1.00,185.00,2448.00,11760,20250219,-28.06,5680,20241209,48.94,11760,-28.06,20250219,6310,34.07,20250102,11760,-28.06,20250219,5680,48.94,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-210,5,-2.44,936399120,109975,67.58,8440,8770,8330,11190,6030,8610,8514.65,0.70,0,-11521,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1053,45.41,3.43,12,0.88,185.00,2448.00,11760,20250219,-28.57,5680,20241209,47.89,11760,-28.57,20250219,6310,33.12,20250102,11760,-28.57,20250219,5680,47.89,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,130947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,-110,5,-1.28,808198280,94818,58.27,8440,8770,8330,11190,6030,8610,8523.68,0.70,0,-11160,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1065,45.95,3.47,12,0.76,185.00,2448.00,11760,20250219,-27.72,5680,20241209,49.65,11760,-27.72,20250219,6310,34.71,20250102,11760,-27.72,20250219,5680,49.65,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,120947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-210,5,-2.44,781534020,91650,56.32,8440,8770,8330,11190,6030,8610,8527.38,0.70,0,-10956,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1053,45.41,3.43,12,0.73,185.00,2448.00,11760,20250219,-28.57,5680,20241209,47.89,11760,-28.57,20250219,6310,33.12,20250102,11760,-28.57,20250219,5680,47.89,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,110945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-100,5,-1.16,649551430,76038,46.73,8440,8770,8330,11190,6030,8610,8542.46,0.70,0,-7232,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1067,46.00,3.48,12,0.61,185.00,2448.00,11760,20250219,-27.64,5680,20241209,49.82,11760,-27.64,20250219,6310,34.87,20250102,11760,-27.64,20250219,5680,49.82,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,100942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,-40,5,-0.46,512857200,60081,36.92,8440,8770,8330,11190,6030,8610,8536.10,0.70,0,-3887,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1074,46.32,3.50,12,0.48,185.00,2448.00,11760,20250219,-27.13,5680,20241209,50.88,11760,-27.13,20250219,6310,35.82,20250102,11760,-27.13,20250219,5680,50.88,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N +20250307,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-210,5,-2.44,103229600,12273,7.54,8440,8500,8330,11190,6030,8610,8411.11,0.70,0,-4383,8996,8802,8616,8422,8236,8710,8330,63,2580,500,6020,10,1,12534234,1053,45.41,3.43,12,0.10,185.00,2448.00,11760,20250219,-28.57,5680,20241209,47.89,11760,-28.57,20250219,6310,33.12,20250102,11760,-28.57,20250219,5680,47.89,20241209,4.23,N,232680,500,62 억,,87181,N,N,0,N,00,N 20250306,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,30,2,0.35,1384155670,161412,126.31,8810,8810,8430,11150,6010,8580,8575.15,0.74,0,-5082,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1079,46.54,3.52,12,1.29,185.00,2448.00,11760,20250219,-26.79,5680,20241209,51.58,11760,-26.79,20250219,6310,36.45,20250102,11760,-26.79,20250219,5680,51.58,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N 20250306,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-130,5,-1.52,1280801010,149397,116.91,8810,8810,8430,11150,6010,8580,8573.14,0.74,0,-2250,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1059,45.68,3.45,12,1.19,185.00,2448.00,11760,20250219,-28.15,5680,20241209,48.77,11760,-28.15,20250219,6310,33.91,20250102,11760,-28.15,20250219,5680,48.77,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N 20250306,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-50,5,-0.58,1133328205,132007,103.30,8810,8810,8430,11150,6010,8580,8585.36,0.74,0,2341,8833,8706,8523,8396,8213,8770,8460,63,2570,500,6000,10,1,12534234,1069,46.11,3.48,12,1.05,185.00,2448.00,11760,20250219,-27.47,5680,20241209,50.18,11760,-27.47,20250219,6310,35.18,20250102,11760,-27.47,20250219,5680,50.18,20241209,4.33,N,232680,500,62 억,,92265,N,N,0,N,00,N diff --git a/232830/price/prices-20250301.csv b/232830/price/prices-20250301.csv index f83144344e91..65b2730bd495 100644 --- a/232830/price/prices-20250301.csv +++ b/232830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-5,5,-0.21,172447689,72682,94.05,2385,2440,2340,3130,1690,2410,2372.63,0.89,0,5217,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,282,-26.72,2.14,12,0.62,-90.00,1124.00,3770,20250106,-36.21,1370,20240805,75.55,3770,-36.21,20250106,2205,9.07,20250114,3770,-36.21,20250106,1370,75.55,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,15,2,0.62,168353229,70989,91.85,2385,2440,2340,3130,1690,2410,2371.54,0.89,0,5488,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,284,-26.94,2.16,12,0.61,-90.00,1124.00,3770,20250106,-35.68,1370,20240805,77.01,3770,-35.68,20250106,2205,9.98,20250114,3770,-35.68,20250106,1370,77.01,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-30,5,-1.24,133761359,56633,73.28,2385,2440,2340,3130,1690,2410,2361.90,0.89,0,6088,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,279,-26.44,2.12,12,0.48,-90.00,1124.00,3770,20250106,-36.87,1370,20240805,73.72,3770,-36.87,20250106,2205,7.94,20250114,3770,-36.87,20250106,1370,73.72,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-60,5,-2.49,104635449,44423,57.48,2385,2410,2340,3130,1690,2410,2355.43,0.89,0,2210,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,275,-26.11,2.09,12,0.38,-90.00,1124.00,3770,20250106,-37.67,1370,20240805,71.53,3770,-37.67,20250106,2205,6.58,20250114,3770,-37.67,20250106,1370,71.53,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-55,5,-2.28,92827600,39384,50.96,2385,2410,2340,3130,1690,2410,2356.99,0.89,0,2085,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,276,-26.17,2.10,12,0.34,-90.00,1124.00,3770,20250106,-37.53,1370,20240805,71.90,3770,-37.53,20250106,2205,6.80,20250114,3770,-37.53,20250106,1370,71.90,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-30,5,-1.24,57780165,24468,31.66,2385,2410,2345,3130,1690,2410,2361.46,0.89,0,2965,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,279,-26.44,2.12,12,0.21,-90.00,1124.00,3770,20250106,-36.87,1370,20240805,73.72,3770,-36.87,20250106,2205,7.94,20250114,3770,-36.87,20250106,1370,73.72,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,100943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-50,5,-2.07,30701925,12999,16.82,2385,2410,2345,3130,1690,2410,2361.87,0.89,0,-1969,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,276,-26.22,2.10,12,0.11,-90.00,1124.00,3770,20250106,-37.40,1370,20240805,72.26,3770,-37.40,20250106,2205,7.03,20250114,3770,-37.40,20250106,1370,72.26,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N +20250307,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-40,5,-1.66,3465190,1457,1.89,2385,2410,2370,3130,1690,2410,2378.30,0.89,0,-1268,2493,2451,2408,2366,2323,2430,2345,59,720,500,1540,5,1,11707472,277,-26.33,2.11,12,0.01,-90.00,1124.00,3770,20250106,-37.14,1370,20240805,72.99,3770,-37.14,20250106,2205,7.48,20250114,3770,-37.14,20250106,1370,72.99,20240805,0.80,N,232830,500,58 억,,104692,N,N,0,N,00,N 20250306,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-20,5,-0.82,185285265,77243,11.67,2430,2450,2365,3155,1705,2430,2398.72,0.93,0,-4487,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,282,-26.78,2.14,12,0.66,-90.00,1124.00,3785,20240222,-36.33,1370,20240805,75.91,3770,-36.07,20250106,2205,9.30,20250114,3770,-36.07,20250106,1370,75.91,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N 20250306,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-15,5,-0.62,180768255,75364,11.39,2430,2450,2365,3155,1705,2430,2398.60,0.93,0,-3509,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,283,-26.83,2.15,12,0.64,-90.00,1124.00,3785,20240222,-36.20,1370,20240805,76.28,3770,-35.94,20250106,2205,9.52,20250114,3770,-35.94,20250106,1370,76.28,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N 20250306,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-30,5,-1.23,166077590,69252,10.46,2430,2450,2365,3155,1705,2430,2398.16,0.93,0,-4161,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,281,-26.67,2.14,12,0.59,-90.00,1124.00,3785,20240222,-36.59,1370,20240805,75.18,3770,-36.34,20250106,2205,8.84,20250114,3770,-36.34,20250106,1370,75.18,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N diff --git a/233250/price/prices-20250301.csv b/233250/price/prices-20250301.csv index fbe424a530bd..a1784c7867ce 100644 --- a/233250/price/prices-20250301.csv +++ b/233250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160944,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,150948,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,140946,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,130947,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,120947,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,110945,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,100943,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250307,090949,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250306,160940,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250306,150940,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250306,140939,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250301.csv b/233990/price/prices-20250301.csv index 48fc732f2f57..d0080ccd01f9 100644 --- a/233990/price/prices-20250301.csv +++ b/233990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160944,57,100.00,KONEX,,,N,N,N,N, ,N,669,-29,5,-4.15,60958,102,408.00,689,689,596,802,594,698,597.63,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,540,23.89,20250218,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,150949,57,100.00,KONEX,,,N,N,N,N, ,N,669,-29,5,-4.15,60958,102,408.00,689,689,596,802,594,698,597.63,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,540,23.89,20250218,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,140946,57,100.00,KONEX,,,N,N,N,N, ,N,669,-29,5,-4.15,60958,102,408.00,689,689,596,802,594,698,597.63,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,540,23.89,20250218,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,130947,57,100.00,KONEX,,,N,N,N,N, ,N,689,-9,5,-1.29,689,1,4.00,689,689,689,802,594,698,689.00,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,102,-29.96,4.72,12,0.00,-23.00,146.00,907,20241230,-24.04,336,20240628,105.06,890,-22.58,20250103,540,27.59,20250218,907,-24.04,20241230,336,105.06,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,120947,57,100.00,KONEX,,,N,N,N,N, ,N,689,-9,5,-1.29,689,1,4.00,689,689,689,802,594,698,689.00,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,102,-29.96,4.72,12,0.00,-23.00,146.00,907,20241230,-24.04,336,20240628,105.06,890,-22.58,20250103,540,27.59,20250218,907,-24.04,20241230,336,105.06,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,110945,57,100.00,KONEX,,,N,N,N,N, ,N,689,-9,5,-1.29,689,1,4.00,689,689,689,802,594,698,689.00,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,102,-29.96,4.72,12,0.00,-23.00,146.00,907,20241230,-24.04,336,20240628,105.06,890,-22.58,20250103,540,27.59,20250218,907,-24.04,20241230,336,105.06,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,100943,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250307,090949,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,831,764,672,605,513,718,559,15,104,100,410,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250306,160940,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250306,150940,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250306,140939,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250301.csv b/234070/price/prices-20250301.csv index 0a1ebd79b0f0..600b4a2da6d1 100644 --- a/234070/price/prices-20250301.csv +++ b/234070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160945,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,140946,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,130948,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,120948,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,110946,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,100943,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250307,090950,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,100.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1565,1565,1565,1565,1565,1565,1565,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250306,160940,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250306,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250306,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250301.csv b/234080/price/prices-20250301.csv index 9ae1a0a06466..8ee3b0b1f68b 100644 --- a/234080/price/prices-20250301.csv +++ b/234080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160945,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,-150,5,-1.41,221166285,21037,92.08,10540,10600,10460,13830,7450,10640,10513.20,3.16,0,-2586,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1661,5.90,1.00,12,0.13,1777.00,10492.00,13300,20240223,-21.13,10000,20250205,4.90,11150,-5.92,20250110,10000,4.90,20250205,12800,-18.05,20240321,10000,4.90,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,150949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,-170,5,-1.60,217059335,20645,90.37,10540,10600,10460,13830,7450,10640,10513.89,3.16,0,-2514,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1658,5.89,1.00,12,0.13,1777.00,10492.00,13300,20240223,-21.28,10000,20250205,4.70,11150,-6.10,20250110,10000,4.70,20250205,12800,-18.20,20240321,10000,4.70,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,140946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10500,-140,5,-1.32,169795415,16133,70.62,10540,10600,10480,13830,7450,10640,10524.73,3.16,0,-1818,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1663,5.91,1.00,12,0.10,1777.00,10492.00,13300,20240223,-21.05,10000,20250205,5.00,11150,-5.83,20250110,10000,5.00,20250205,12800,-17.97,20240321,10000,5.00,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,130948,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-60,5,-0.56,121883545,11568,50.63,10540,10600,10500,13830,7450,10640,10536.27,3.16,0,-1750,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1675,5.95,1.01,12,0.07,1777.00,10492.00,13300,20240223,-20.45,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,12800,-17.34,20240321,10000,5.80,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,120948,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10530,-110,5,-1.03,84890680,8050,35.24,10540,10600,10520,13830,7450,10640,10545.43,3.16,0,-885,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1667,5.93,1.00,12,0.05,1777.00,10492.00,13300,20240223,-20.83,10000,20250205,5.30,11150,-5.56,20250110,10000,5.30,20250205,12800,-17.73,20240321,10000,5.30,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,110946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,-70,5,-0.66,50513070,4787,20.95,10540,10600,10540,13830,7450,10640,10552.13,3.16,0,-57,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1674,5.95,1.01,12,0.03,1777.00,10492.00,13300,20240223,-20.53,10000,20250205,5.70,11150,-5.20,20250110,10000,5.70,20250205,12800,-17.42,20240321,10000,5.70,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,100944,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10550,-90,5,-0.85,31614430,2996,13.11,10540,10600,10540,13830,7450,10640,10552.21,3.16,0,-172,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1671,5.94,1.01,12,0.02,1777.00,10492.00,13300,20240223,-20.68,10000,20250205,5.50,11150,-5.38,20250110,10000,5.50,20250205,12800,-17.58,20240321,10000,5.50,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N +20250307,090950,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,-40,5,-0.38,8295780,786,3.44,10540,10600,10540,13830,7450,10640,10554.43,3.16,0,-208,10786,10712,10606,10532,10426,10660,10480,396,3190,2500,8080,10,1,15834554,1678,5.97,1.01,12,0.00,1777.00,10492.00,13300,20240223,-20.30,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,12800,-17.19,20240321,10000,6.00,20250205,0.55,N,234080,2500,395 억,,500858,N,N,40,N,00,N 20250306,160941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10640,50,2,0.47,241132775,22846,100.68,10680,10680,10500,13760,7420,10590,10554.70,3.14,0,3448,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1685,5.99,1.01,12,0.14,1777.00,10492.00,13320,20240222,-20.12,10000,20250205,6.40,11150,-4.57,20250110,10000,6.40,20250205,12800,-16.88,20240321,10000,6.40,20250205,0.57,N,234080,2500,395 억,,497169,N,N,40,N,00,N 20250306,150940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10560,-30,5,-0.28,218986390,20763,91.50,10680,10680,10500,13760,7420,10590,10546.95,3.14,0,3412,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1672,5.94,1.01,12,0.13,1777.00,10492.00,13320,20240222,-20.72,10000,20250205,5.60,11150,-5.29,20250110,10000,5.60,20250205,12800,-17.50,20240321,10000,5.60,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N 20250306,140940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-50,5,-0.47,205093970,19445,85.69,10680,10680,10500,13760,7420,10590,10547.39,3.14,0,3079,10716,10652,10576,10512,10436,10685,10545,396,3170,2500,8040,10,1,15834554,1669,5.93,1.00,12,0.12,1777.00,10492.00,13320,20240222,-20.87,10000,20250205,5.40,11150,-5.47,20250110,10000,5.40,20250205,12800,-17.66,20240321,10000,5.40,20250205,0.57,N,234080,2500,395 억,,497169,N,N,2,N,00,N diff --git a/234100/price/prices-20250301.csv b/234100/price/prices-20250301.csv index 7006c3d2fca3..c9e32c713618 100644 --- a/234100/price/prices-20250301.csv +++ b/234100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-2,5,-0.18,84291206,76434,250.50,1100,1130,1091,1445,779,1112,1102.80,0.95,0,-7815,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,727,13.70,0.39,12,0.12,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2135,-48.01,20240312,982,13.03,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,150949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,-12,5,-1.08,78487133,71159,233.22,1100,1130,1091,1445,779,1112,1102.98,0.95,0,-7321,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,721,13.58,0.39,12,0.11,81.00,2829.00,2350,20240304,-53.19,982,20241209,12.02,1229,-10.50,20250115,1050,4.76,20250203,2135,-48.48,20240312,982,12.02,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,140947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1104,-8,5,-0.72,45946276,41540,136.14,1100,1130,1095,1445,779,1112,1106.07,0.95,0,834,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,723,13.63,0.39,12,0.06,81.00,2829.00,2350,20240304,-53.02,982,20241209,12.42,1229,-10.17,20250115,1050,5.14,20250203,2135,-48.29,20240312,982,12.42,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,130948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,4,2,0.36,41553460,37561,123.10,1100,1130,1095,1445,779,1112,1106.29,0.95,0,1151,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,731,13.78,0.39,12,0.06,81.00,2829.00,2350,20240304,-52.51,982,20241209,13.65,1229,-9.19,20250115,1050,6.29,20250203,2135,-47.73,20240312,982,13.65,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,120948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1108,-4,5,-0.36,32736922,29580,96.95,1100,1130,1095,1445,779,1112,1106.72,0.95,0,-107,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,726,13.68,0.39,12,0.05,81.00,2829.00,2350,20240304,-52.85,982,20241209,12.83,1229,-9.85,20250115,1050,5.52,20250203,2135,-48.10,20240312,982,12.83,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,110946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,-3,5,-0.27,24646279,22338,73.21,1100,1110,1095,1445,779,1112,1103.33,0.95,0,1175,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,727,13.69,0.39,12,0.03,81.00,2829.00,2350,20240304,-52.81,982,20241209,12.93,1229,-9.76,20250115,1050,5.62,20250203,2135,-48.06,20240312,982,12.93,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,100944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-2,5,-0.18,19312394,17517,57.41,1100,1110,1095,1445,779,1112,1102.49,0.95,0,721,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,727,13.70,0.39,12,0.03,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2135,-48.01,20240312,982,13.03,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N +20250307,090950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-2,5,-0.18,16750244,15205,49.83,1100,1110,1095,1445,779,1112,1101.63,0.95,0,914,1140,1125,1115,1100,1090,1121,1096,66,333,100,710,1,1,65524325,727,13.70,0.39,12,0.02,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2135,-48.01,20240312,982,13.03,20241209,2.88,N,234100,100,65 억,,619836,N,N,0,N,00,N 20250306,160941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1112,-18,5,-1.59,34163506,30486,45.70,1130,1130,1105,1469,791,1130,1120.63,0.82,0,-7957,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,729,13.73,0.39,12,0.05,81.00,2829.00,2350,20240304,-52.68,982,20241209,13.24,1229,-9.52,20250115,1050,5.90,20250203,2265,-50.91,20240306,982,13.24,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N 20250306,150941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,-17,5,-1.50,32261779,28776,43.14,1130,1130,1105,1469,791,1130,1121.13,0.82,0,-7358,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,729,13.74,0.39,12,0.04,81.00,2829.00,2350,20240304,-52.64,982,20241209,13.34,1229,-9.44,20250115,1050,6.00,20250203,2265,-50.86,20240306,982,13.34,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N 20250306,140940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-12,5,-1.06,27698507,24688,37.01,1130,1130,1105,1469,791,1130,1121.94,0.82,0,-6550,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,733,13.80,0.40,12,0.04,81.00,2829.00,2350,20240304,-52.43,982,20241209,13.85,1229,-9.03,20250115,1050,6.48,20250203,2265,-50.64,20240306,982,13.85,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N diff --git a/234300/price/prices-20250301.csv b/234300/price/prices-20250301.csv index 3d2d77b0b4ec..a47d6a337d02 100644 --- a/234300/price/prices-20250301.csv +++ b/234300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-45,5,-1.18,328301380,87157,197.21,3820,3820,3720,4965,2675,3820,3766.78,5.76,0,-18405,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1050,6.26,1.08,12,0.31,603.00,3503.00,6110,20240920,-38.22,3050,20240805,23.77,4435,-14.88,20250124,3700,2.03,20250304,6110,-38.22,20240920,3050,23.77,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3785,-35,5,-0.92,315636390,83799,189.62,3820,3820,3720,4965,2675,3820,3766.59,5.76,0,-16198,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1053,6.28,1.08,12,0.30,603.00,3503.00,6110,20240920,-38.05,3050,20240805,24.10,4435,-14.66,20250124,3700,2.30,20250304,6110,-38.05,20240920,3050,24.10,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,-70,5,-1.83,266244030,70655,159.87,3820,3820,3720,4965,2675,3820,3768.23,5.76,0,-5343,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1043,6.22,1.07,12,0.25,603.00,3503.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3700,1.35,20250304,6110,-38.63,20240920,3050,22.95,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,130949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-25,5,-0.65,145802645,38549,87.23,3820,3820,3765,4965,2675,3820,3782.27,5.76,0,-8487,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1055,6.29,1.08,12,0.14,603.00,3503.00,6110,20240920,-37.89,3050,20240805,24.43,4435,-14.43,20250124,3700,2.57,20250304,6110,-37.89,20240920,3050,24.43,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-45,5,-1.18,139525630,36890,83.47,3820,3820,3765,4965,2675,3820,3782.21,5.76,0,-7568,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1050,6.26,1.08,12,0.13,603.00,3503.00,6110,20240920,-38.22,3050,20240805,23.77,4435,-14.88,20250124,3700,2.03,20250304,6110,-38.22,20240920,3050,23.77,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,110947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-25,5,-0.65,45745450,12055,27.28,3820,3820,3775,4965,2675,3820,3794.73,5.76,0,-2139,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1055,6.29,1.08,12,0.04,603.00,3503.00,6110,20240920,-37.89,3050,20240805,24.43,4435,-14.43,20250124,3700,2.57,20250304,6110,-37.89,20240920,3050,24.43,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,-5,5,-0.13,15199280,4008,9.07,3820,3820,3775,4965,2675,3820,3792.24,5.76,0,-568,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1061,6.33,1.09,12,0.01,603.00,3503.00,6110,20240920,-37.56,3050,20240805,25.08,4435,-13.98,20250124,3700,3.11,20250304,6110,-37.56,20240920,3050,25.08,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N +20250307,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-45,5,-1.18,5124700,1353,3.06,3820,3820,3775,4965,2675,3820,3787.66,5.76,0,-763,3906,3862,3836,3792,3766,3850,3780,139,1145,500,2670,5,1,27809848,1050,6.26,1.08,12,0.00,603.00,3503.00,6110,20240920,-38.22,3050,20240805,23.77,4435,-14.88,20250124,3700,2.03,20250304,6110,-38.22,20240920,3050,23.77,20240805,5.16,N,234300,500,139 억,,1602129,N,N,0,N,00,N 20250306,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-40,5,-1.04,159745212,41680,60.84,3870,3880,3810,5010,2705,3860,3832.66,5.85,0,-24615,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1062,6.33,1.09,12,0.15,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3700,3.24,20250304,6110,-37.48,20240920,3050,25.25,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N 20250306,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-40,5,-1.04,156537852,40840,59.62,3870,3880,3810,5010,2705,3860,3832.95,5.85,0,-24502,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1062,6.33,1.09,12,0.15,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3700,3.24,20250304,6110,-37.48,20240920,3050,25.25,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N 20250306,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-35,5,-0.91,112501047,29304,42.78,3870,3880,3810,5010,2705,3860,3839.10,5.85,0,-14939,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1064,6.34,1.09,12,0.11,603.00,3503.00,6110,20240920,-37.40,3050,20240805,25.41,4435,-13.75,20250124,3700,3.38,20250304,6110,-37.40,20240920,3050,25.41,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N diff --git a/234340/price/prices-20250301.csv b/234340/price/prices-20250301.csv index 0ee4bc52070c..ccd2d3f3f378 100644 --- a/234340/price/prices-20250301.csv +++ b/234340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14120,-300,5,-2.08,154190220,10826,81.03,14490,14490,14070,18740,10100,14420,14244.14,3.93,0,-6446,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1335,11.83,0.81,12,0.11,1194.00,17423.00,24650,20240701,-42.72,12500,20241209,12.96,15790,-10.58,20250226,13170,7.21,20250203,24650,-42.72,20240701,12500,12.96,20241209,2.63,N,234340,500,47 억,,371813,N,N,85,N,00,N +20250307,150950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14110,-310,5,-2.15,142809120,10020,75.00,14490,14490,14080,18740,10100,14420,14252.41,3.93,0,-6308,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1334,11.82,0.81,12,0.11,1194.00,17423.00,24650,20240701,-42.76,12500,20241209,12.88,15790,-10.64,20250226,13170,7.14,20250203,24650,-42.76,20240701,12500,12.88,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,140947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14230,-190,5,-1.32,97290400,6796,50.87,14490,14490,14160,18740,10100,14420,14315.83,3.93,0,-4405,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1345,11.92,0.82,12,0.07,1194.00,17423.00,24650,20240701,-42.27,12500,20241209,13.84,15790,-9.88,20250226,13170,8.05,20250203,24650,-42.27,20240701,12500,13.84,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,130949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14250,-170,5,-1.18,69798360,4862,36.39,14490,14490,14160,18740,10100,14420,14355.89,3.93,0,-2692,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1347,11.93,0.82,12,0.05,1194.00,17423.00,24650,20240701,-42.19,12500,20241209,14.00,15790,-9.75,20250226,13170,8.20,20250203,24650,-42.19,20240701,12500,14.00,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,120949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14200,-220,5,-1.53,63524420,4422,33.10,14490,14490,14160,18740,10100,14420,14365.54,3.93,0,-2271,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1342,11.89,0.82,12,0.05,1194.00,17423.00,24650,20240701,-42.39,12500,20241209,13.60,15790,-10.07,20250226,13170,7.82,20250203,24650,-42.39,20240701,12500,13.60,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,110947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14160,-260,5,-1.80,54973430,3822,28.61,14490,14490,14160,18740,10100,14420,14383.42,3.93,0,-2033,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1339,11.86,0.81,12,0.04,1194.00,17423.00,24650,20240701,-42.56,12500,20241209,13.28,15790,-10.32,20250226,13170,7.52,20250203,24650,-42.56,20240701,12500,13.28,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,100944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14340,-80,5,-0.55,35664460,2468,18.47,14490,14490,14300,18740,10100,14420,14450.75,3.93,0,-962,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1356,12.01,0.82,12,0.03,1194.00,17423.00,24650,20240701,-41.83,12500,20241209,14.72,15790,-9.18,20250226,13170,8.88,20250203,24650,-41.83,20240701,12500,14.72,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N +20250307,090951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14310,-110,5,-0.76,2825940,196,1.47,14490,14490,14300,18740,10100,14420,14418.06,3.93,0,-17,14806,14612,14436,14242,14066,14525,14155,47,4320,500,10090,10,1,9453000,1353,11.98,0.82,12,0.00,1194.00,17423.00,24650,20240701,-41.95,12500,20241209,14.48,15790,-9.37,20250226,13170,8.66,20250203,24650,-41.95,20240701,12500,14.48,20241209,2.63,N,234340,500,47 억,,371813,N,N,0,N,00,N 20250306,160942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14420,-80,5,-0.55,192215755,13360,57.03,14500,14630,14260,18850,10150,14500,14387.40,3.94,0,-2548,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1363,12.08,0.83,12,0.14,1194.00,17423.00,24650,20240701,-41.50,12500,20241209,15.36,15790,-8.68,20250226,13170,9.49,20250203,24650,-41.50,20240701,12500,15.36,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N 20250306,150941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14430,-70,5,-0.48,185056345,12864,54.91,14500,14630,14260,18850,10150,14500,14385.60,3.94,0,-2467,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1364,12.09,0.83,12,0.14,1194.00,17423.00,24650,20240701,-41.46,12500,20241209,15.44,15790,-8.61,20250226,13170,9.57,20250203,24650,-41.46,20240701,12500,15.44,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N 20250306,140940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14280,-220,5,-1.52,142572135,9910,42.30,14500,14630,14260,18850,10150,14500,14386.69,3.94,0,-1753,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1350,11.96,0.82,12,0.10,1194.00,17423.00,24650,20240701,-42.07,12500,20241209,14.24,15790,-9.56,20250226,13170,8.43,20250203,24650,-42.07,20240701,12500,14.24,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N diff --git a/234690/price/prices-20250301.csv b/234690/price/prices-20250301.csv index 4be8b3759023..dbc26b0dfce9 100644 --- a/234690/price/prices-20250301.csv +++ b/234690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,-110,5,-1.25,388902805,44500,65.16,8750,8840,8680,11420,6160,8790,8739.86,1.94,0,-19753,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1541,22.84,1.53,12,0.25,380.00,5655.00,13870,20240920,-37.42,7100,20240805,22.25,10200,-14.90,20250102,8340,4.08,20250304,13870,-37.42,20240920,7100,22.25,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8710,-80,5,-0.91,350888615,40127,58.76,8750,8840,8700,11420,6160,8790,8744.33,1.94,0,-18904,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1546,22.92,1.54,12,0.23,380.00,5655.00,13870,20240920,-37.20,7100,20240805,22.68,10200,-14.61,20250102,8340,4.44,20250304,13870,-37.20,20240920,7100,22.68,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,-70,5,-0.80,299557100,34237,50.13,8750,8840,8700,11420,6160,8790,8749.38,1.94,0,-14522,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1548,22.95,1.54,12,0.19,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8340,4.56,20250304,13870,-37.13,20240920,7100,22.82,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,130949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,-30,5,-0.34,248437800,28382,41.56,8750,8840,8700,11420,6160,8790,8753.22,1.94,0,-10536,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1555,23.05,1.55,12,0.16,380.00,5655.00,13870,20240920,-36.84,7100,20240805,23.38,10200,-14.12,20250102,8340,5.04,20250304,13870,-36.84,20240920,7100,23.38,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,120949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8740,-50,5,-0.57,163129280,18603,27.24,8750,8840,8720,11420,6160,8790,8768.85,1.94,0,-13052,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1552,23.00,1.55,12,0.10,380.00,5655.00,13870,20240920,-36.99,7100,20240805,23.10,10200,-14.31,20250102,8340,4.80,20250304,13870,-36.99,20240920,7100,23.10,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,110947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8780,-10,5,-0.11,91266320,10380,15.20,8750,8840,8720,11420,6160,8790,8792.54,1.94,0,-5905,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1559,23.11,1.55,12,0.06,380.00,5655.00,13870,20240920,-36.70,7100,20240805,23.66,10200,-13.92,20250102,8340,5.28,20250304,13870,-36.70,20240920,7100,23.66,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,100945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8810,20,2,0.23,56146950,6390,9.36,8750,8840,8720,11420,6160,8790,8786.63,1.94,0,-3792,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1564,23.18,1.56,12,0.04,380.00,5655.00,13870,20240920,-36.48,7100,20240805,24.08,10200,-13.63,20250102,8340,5.64,20250304,13870,-36.48,20240920,7100,24.08,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N +20250307,090951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,-70,5,-0.80,12950780,1482,2.17,8750,8770,8720,11420,6160,8790,8734.61,1.94,0,-716,9130,8960,8830,8660,8530,8895,8595,89,2630,500,6150,10,1,17752276,1548,22.95,1.54,12,0.01,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8340,4.56,20250304,13870,-37.13,20240920,7100,22.82,20240805,4.68,N,234690,500,88 억,,344698,N,N,0,N,00,N 20250306,160942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,0,3,0.00,604480550,68128,67.79,8840,9000,8700,11420,6160,8790,8872.90,1.99,0,-7940,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1560,23.13,1.55,12,0.38,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8340,5.40,20250304,13870,-36.63,20240920,7100,23.80,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N 20250306,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,10,2,0.11,578381400,65161,64.83,8840,9000,8700,11420,6160,8790,8876.21,1.99,0,-8819,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1562,23.16,1.56,12,0.37,380.00,5655.00,13870,20240920,-36.55,7100,20240805,23.94,10200,-13.73,20250102,8340,5.52,20250304,13870,-36.55,20240920,7100,23.94,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N 20250306,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,140,2,1.59,529918705,59692,59.39,8840,9000,8700,11420,6160,8790,8877.57,1.99,0,-5912,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1585,23.50,1.58,12,0.34,380.00,5655.00,13870,20240920,-35.62,7100,20240805,25.77,10200,-12.45,20250102,8340,7.07,20250304,13870,-35.62,20240920,7100,25.77,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N diff --git a/234920/price/prices-20250301.csv b/234920/price/prices-20250301.csv index 63105ee1a946..b324dcf9277f 100644 --- a/234920/price/prices-20250301.csv +++ b/234920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-35,5,-1.01,26231365,7586,61.08,3470,3530,3400,4515,2435,3475,3457.87,0.73,0,-52,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,465,-4.49,1.44,12,0.06,-766.00,2391.00,10750,20240227,-68.00,3010,20250203,14.29,4500,-23.56,20250220,3010,14.29,20250203,10300,-66.60,20240312,3010,14.29,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,150951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-35,5,-1.01,25178030,7280,58.62,3470,3530,3400,4515,2435,3475,3458.52,0.73,0,27,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,465,-4.49,1.44,12,0.05,-766.00,2391.00,10750,20240227,-68.00,3010,20250203,14.29,4500,-23.56,20250220,3010,14.29,20250203,10300,-66.60,20240312,3010,14.29,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-35,5,-1.01,24665230,7131,57.42,3470,3530,3400,4515,2435,3475,3458.87,0.73,0,50,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,465,-4.49,1.44,12,0.05,-766.00,2391.00,10750,20240227,-68.00,3010,20250203,14.29,4500,-23.56,20250220,3010,14.29,20250203,10300,-66.60,20240312,3010,14.29,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-25,5,-0.72,22190495,6414,51.64,3470,3530,3400,4515,2435,3475,3459.70,0.73,0,132,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,467,-4.50,1.44,12,0.05,-766.00,2391.00,10750,20240227,-67.91,3010,20250203,14.62,4500,-23.33,20250220,3010,14.62,20250203,10300,-66.50,20240312,3010,14.62,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-35,5,-1.01,20546570,5937,47.80,3470,3530,3400,4515,2435,3475,3460.77,0.73,0,285,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,465,-4.49,1.44,12,0.04,-766.00,2391.00,10750,20240227,-68.00,3010,20250203,14.29,4500,-23.56,20250220,3010,14.29,20250203,10300,-66.60,20240312,3010,14.29,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,15,2,0.43,16282365,4704,37.87,3470,3530,3400,4515,2435,3475,3461.39,0.73,0,638,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,472,-4.56,1.46,12,0.03,-766.00,2391.00,10750,20240227,-67.53,3010,20250203,15.95,4500,-22.44,20250220,3010,15.95,20250203,10300,-66.12,20240312,3010,15.95,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,100945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,25,2,0.72,12106565,3503,28.20,3470,3530,3400,4515,2435,3475,3456.06,0.73,0,992,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,474,-4.57,1.46,12,0.03,-766.00,2391.00,10750,20240227,-67.44,3010,20250203,16.28,4500,-22.22,20250220,3010,16.28,20250203,10300,-66.02,20240312,3010,16.28,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N +20250307,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-30,5,-0.86,797650,234,1.88,3470,3470,3400,4515,2435,3475,3408.76,0.73,0,22,3721,3597,3521,3397,3321,3560,3360,68,1040,500,2080,5,1,13530910,466,-4.50,1.44,12,0.00,-766.00,2391.00,10750,20240227,-67.95,3010,20250203,14.45,4500,-23.44,20250220,3010,14.45,20250203,10300,-66.55,20240312,3010,14.45,20250203,0.00,N,234920,500,67 억,,98364,N,N,0,N,00,N 20250306,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,43098290,12413,97.36,3645,3645,3445,4520,2440,3480,3472.03,0.67,0,-2444,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,470,-4.54,1.45,12,0.09,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N 20250306,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,41916790,12073,94.69,3645,3645,3445,4520,2440,3480,3471.94,0.67,0,-2143,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,470,-4.54,1.45,12,0.09,-766.00,2391.00,10750,20240227,-67.67,3010,20250203,15.45,4500,-22.78,20250220,3010,15.45,20250203,10300,-66.26,20240312,3010,15.45,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N 20250306,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,37362200,10765,84.43,3645,3645,3445,4520,2440,3480,3470.71,0.67,0,-2515,3590,3535,3480,3425,3370,3507,3397,68,1040,500,2080,5,1,13530910,474,-4.57,1.46,12,0.08,-766.00,2391.00,10750,20240227,-67.44,3010,20250203,16.28,4500,-22.22,20250220,3010,16.28,20250203,10300,-66.02,20240312,3010,16.28,20250203,0.00,N,234920,500,67 억,,90808,N,N,0,N,00,N diff --git a/235980/price/prices-20250301.csv b/235980/price/prices-20250301.csv index 23fb726030f2..5d7506519502 100644 --- a/235980/price/prices-20250301.csv +++ b/235980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,20,2,0.55,998286807,275307,53.97,3585,3750,3465,4725,2545,3635,3626.06,4.65,0,19180,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1253,-2.37,1.74,12,0.80,-1542.00,2106.00,17240,20240325,-78.80,3190,20250219,14.58,4975,-26.53,20250109,3190,14.58,20250219,17240,-78.80,20240325,3190,14.58,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,65,2,1.79,918641737,253599,49.72,3585,3750,3465,4725,2545,3635,3622.42,4.65,0,12388,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1268,-2.40,1.76,12,0.74,-1542.00,2106.00,17240,20240325,-78.54,3190,20250219,15.99,4975,-25.63,20250109,3190,15.99,20250219,17240,-78.54,20240325,3190,15.99,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,10,2,0.28,774061652,214581,42.07,3585,3750,3465,4725,2545,3635,3607.32,4.65,0,6011,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1249,-2.36,1.73,12,0.63,-1542.00,2106.00,17240,20240325,-78.86,3190,20250219,14.26,4975,-26.73,20250109,3190,14.26,20250219,17240,-78.86,20240325,3190,14.26,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,20,2,0.55,566498987,158417,31.06,3585,3660,3465,4725,2545,3635,3576.00,4.65,0,-287,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1253,-2.37,1.74,12,0.46,-1542.00,2106.00,17240,20240325,-78.80,3190,20250219,14.58,4975,-26.53,20250109,3190,14.58,20250219,17240,-78.80,20240325,3190,14.58,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3615,-20,5,-0.55,519561892,145391,28.50,3585,3660,3465,4725,2545,3635,3573.55,4.65,0,-3178,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1239,-2.34,1.72,12,0.42,-1542.00,2106.00,17240,20240325,-79.03,3190,20250219,13.32,4975,-27.34,20250109,3190,13.32,20250219,17240,-79.03,20240325,3190,13.32,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,110948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3585,-50,5,-1.38,455278322,127514,25.00,3585,3660,3465,4725,2545,3635,3570.42,4.65,0,-8283,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1229,-2.32,1.70,12,0.37,-1542.00,2106.00,17240,20240325,-79.21,3190,20250219,12.38,4975,-27.94,20250109,3190,12.38,20250219,17240,-79.21,20240325,3190,12.38,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,100945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3590,-45,5,-1.24,299248406,84356,16.54,3585,3620,3465,4725,2545,3635,3547.45,4.65,0,-6648,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1230,-2.33,1.70,12,0.25,-1542.00,2106.00,17240,20240325,-79.18,3190,20250219,12.54,4975,-27.84,20250109,3190,12.54,20250219,17240,-79.18,20240325,3190,12.54,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N +20250307,090952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3530,-105,5,-2.89,141211990,40082,7.86,3585,3620,3465,4725,2545,3635,3523.08,4.65,0,-5841,3938,3786,3598,3446,3258,3862,3522,171,1090,500,2540,5,1,34275121,1210,-2.29,1.68,12,0.12,-1542.00,2106.00,17240,20240325,-79.52,3190,20250219,10.66,4975,-29.05,20250109,3190,10.66,20250219,17240,-79.52,20240325,3190,10.66,20250219,1.04,N,235980,500,171 억,,1592527,N,N,4,N,00,N 20250306,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,230,2,6.75,1842291252,507021,454.66,3410,3750,3410,4425,2385,3405,3633.56,4.42,0,60030,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1246,-2.36,1.73,12,1.48,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,1.04,N,235980,500,171 억,,1515628,N,N,4,N,00,N 20250306,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,230,2,6.75,1798215745,494842,443.74,3410,3750,3410,4425,2385,3405,3633.92,4.42,0,58854,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1246,-2.36,1.73,12,1.44,-1542.00,2106.00,17240,20240325,-78.92,3190,20250219,13.95,4975,-26.93,20250109,3190,13.95,20250219,17240,-78.92,20240325,3190,13.95,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N 20250306,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3685,280,2,8.22,1660367850,456969,409.78,3410,3750,3410,4425,2385,3405,3633.44,4.42,0,50906,3528,3466,3378,3316,3228,3497,3347,171,1020,500,2380,5,1,34275121,1263,-2.39,1.75,12,1.33,-1542.00,2106.00,17240,20240325,-78.63,3190,20250219,15.52,4975,-25.93,20250109,3190,15.52,20250219,17240,-78.63,20240325,3190,15.52,20250219,1.04,N,235980,500,171 억,,1515628,N,N,0,N,00,N diff --git a/236030/price/prices-20250301.csv b/236030/price/prices-20250301.csv index 898fe0687f7c..ef918fc02ae0 100644 --- a/236030/price/prices-20250301.csv +++ b/236030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160947,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,1994,2,1.90,997,997,997,1147,849,998,997.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.82,450,20240820,121.56,1100,-9.36,20250102,743,34.19,20250228,4940,-79.82,20240314,450,121.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,150951,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,1994,2,1.90,997,997,997,1147,849,998,997.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.82,450,20240820,121.56,1100,-9.36,20250102,743,34.19,20250228,4940,-79.82,20240314,450,121.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,140948,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,1994,2,1.90,997,997,997,1147,849,998,997.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.82,450,20240820,121.56,1100,-9.36,20250102,743,34.19,20250228,4940,-79.82,20240314,450,121.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,130950,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,1994,2,1.90,997,997,997,1147,849,998,997.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.82,450,20240820,121.56,1100,-9.36,20250102,743,34.19,20250228,4940,-79.82,20240314,450,121.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,120950,57,100.00,KONEX,,,N,N,N,N, ,N,997,-1,5,-0.10,1994,2,1.90,997,997,997,1147,849,998,997.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.82,450,20240820,121.56,1100,-9.36,20250102,743,34.19,20250228,4940,-79.82,20240314,450,121.56,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,110948,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.80,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,100945,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.80,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250307,090952,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,999,998,998,997,997,998,997,10,149,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.80,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250306,160943,57,100.00,KONEX,,,N,N,N,N, ,N,998,49,2,5.16,104791,105,99.06,999,999,998,1091,807,949,998.01,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,4990,20240222,-80.00,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250306,150942,57,100.00,KONEX,,,N,N,N,N, ,N,998,49,2,5.16,104791,105,99.06,999,999,998,1091,807,949,998.01,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,4990,20240222,-80.00,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250306,140941,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250301.csv b/236200/price/prices-20250301.csv index 0506c8b645d0..a159bac9af11 100644 --- a/236200/price/prices-20250301.csv +++ b/236200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,-200,5,-0.70,851276825,29783,58.77,28650,28800,28400,37200,20100,28650,28582.45,14.36,0,8763,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2046,8.92,0.97,12,0.41,3191.00,29329.00,29950,20240823,-5.01,21550,20240416,32.02,29250,-2.74,20250306,23550,20.81,20250203,29950,-5.01,20240823,21550,32.02,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,150951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28500,-150,5,-0.52,793183725,27742,54.74,28650,28800,28400,37200,20100,28650,28591.26,14.36,0,8366,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2050,8.93,0.97,12,0.39,3191.00,29329.00,29950,20240823,-4.84,21550,20240416,32.25,29250,-2.56,20250306,23550,21.02,20250203,29950,-4.84,20240823,21550,32.25,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,140948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28550,-100,5,-0.35,650343075,22725,44.84,28650,28800,28400,37200,20100,28650,28617.84,14.36,0,5789,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2054,8.95,0.97,12,0.32,3191.00,29329.00,29950,20240823,-4.67,21550,20240416,32.48,29250,-2.39,20250306,23550,21.23,20250203,29950,-4.67,20240823,21550,32.48,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,130950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28550,-100,5,-0.35,551418475,19269,38.02,28650,28800,28400,37200,20100,28650,28616.72,14.36,0,4600,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2054,8.95,0.97,12,0.27,3191.00,29329.00,29950,20240823,-4.67,21550,20240416,32.48,29250,-2.39,20250306,23550,21.23,20250203,29950,-4.67,20240823,21550,32.48,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,120950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,-200,5,-0.70,513660825,17946,35.41,28650,28800,28400,37200,20100,28650,28622.45,14.36,0,4494,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2046,8.92,0.97,12,0.25,3191.00,29329.00,29950,20240823,-5.01,21550,20240416,32.02,29250,-2.74,20250306,23550,20.81,20250203,29950,-5.01,20240823,21550,32.02,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,110948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,0,3,0.00,377785125,13180,26.01,28650,28800,28400,37200,20100,28650,28663.60,14.36,0,4545,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2061,8.98,0.98,12,0.18,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,100946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28700,50,2,0.17,304497125,10623,20.96,28650,28800,28400,37200,20100,28650,28664.06,14.36,0,4124,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2064,8.99,0.98,12,0.15,3191.00,29329.00,29950,20240823,-4.17,21550,20240416,33.18,29250,-1.88,20250306,23550,21.87,20250203,29950,-4.17,20240823,21550,33.18,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N +20250307,090952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,0,3,0.00,79065250,2763,5.45,28650,28750,28400,37200,20100,28650,28614.62,14.36,0,1518,29650,29150,28750,28250,27850,29400,28500,36,8550,500,21200,50,1,7193273,2061,8.98,0.98,12,0.04,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.58,N,236200,500,35 억,,1032618,N,N,2,N,00,N 20250306,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,1418046925,49309,64.55,28600,29250,28350,37400,20200,28800,28758.49,13.68,0,9862,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.69,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,2,N,00,N 20250306,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-150,5,-0.52,1380763075,48007,62.85,28600,29250,28350,37400,20200,28800,28761.70,13.68,0,9930,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2061,8.98,0.98,12,0.67,3191.00,29329.00,29950,20240823,-4.34,21550,20240416,32.95,29250,-2.05,20250306,23550,21.66,20250203,29950,-4.34,20240823,21550,32.95,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N 20250306,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28600,-200,5,-0.69,1048903875,36367,47.61,28600,29250,28500,37400,20200,28800,28842.19,13.68,0,8681,29600,29200,28750,28350,27900,29400,28550,36,8600,500,21310,50,1,7193273,2057,8.96,0.98,12,0.51,3191.00,29329.00,29950,20240823,-4.51,21550,20240416,32.71,29250,-2.22,20250306,23550,21.44,20250203,29950,-4.51,20240823,21550,32.71,20240416,1.67,N,236200,500,35 억,,984123,N,N,0,N,00,N diff --git a/236340/price/prices-20250301.csv b/236340/price/prices-20250301.csv index c9440b2bc818..08f56a7d2400 100644 --- a/236340/price/prices-20250301.csv +++ b/236340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160947,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,887405,334,287.93,2995,2995,2550,3425,2535,2980,2656.90,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,150952,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-180,5,-6.04,822940,312,268.97,2995,2995,2550,3425,2535,2980,2637.63,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,84,-5.62,-1.00,12,0.01,-498.00,-2795.00,6400,20240612,-56.25,2500,20250227,12.00,3600,-22.22,20250214,2500,12.00,20250227,6400,-56.25,20240612,2500,12.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,140949,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,130950,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,120950,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,110948,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-80,5,-2.68,750870,287,247.41,2995,2995,2550,3425,2535,2980,2616.27,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,87,-5.82,-1.04,12,0.01,-498.00,-2795.00,6400,20240612,-54.69,2500,20250227,16.00,3600,-19.44,20250214,2500,16.00,20250227,6400,-54.69,20240612,2500,16.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,100946,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-180,5,-6.04,742370,284,244.83,2995,2995,2550,3425,2535,2980,2613.98,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,84,-5.62,-1.00,12,0.01,-498.00,-2795.00,6400,20240612,-56.25,2500,20250227,12.00,3600,-22.22,20250214,2500,12.00,20250227,6400,-56.25,20240612,2500,12.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250307,090952,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,2995,1,0.86,2995,2995,2995,3425,2535,2980,2995.00,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250306,160943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,331480,116,170.59,2795,2990,2700,2990,2210,2600,2857.59,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250306,150943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250306,140942,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250301.csv b/236810/price/prices-20250301.csv index 0fb051c68241..e09a91e8f3f3 100644 --- a/236810/price/prices-20250301.csv +++ b/236810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,5,2,0.16,156972387,51899,97.58,3040,3075,3000,3950,2130,3040,3024.57,0.07,0,-9608,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,517,-17.40,1.37,12,0.31,-175.00,2220.00,8030,20240227,-62.08,2825,20241209,7.79,3575,-14.83,20250204,2860,6.47,20250203,7850,-61.21,20240603,2825,7.79,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-20,5,-0.66,147988062,48931,92.00,3040,3075,3000,3950,2130,3040,3024.42,0.07,0,-8098,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,513,-17.26,1.36,12,0.29,-175.00,2220.00,8030,20240227,-62.39,2825,20241209,6.90,3575,-15.52,20250204,2860,5.59,20250203,7850,-61.53,20240603,2825,6.90,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,140949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-10,5,-0.33,81638950,26900,50.58,3040,3075,3005,3950,2130,3040,3034.91,0.07,0,-5455,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,514,-17.31,1.36,12,0.16,-175.00,2220.00,8030,20240227,-62.27,2825,20241209,7.26,3575,-15.24,20250204,2860,5.94,20250203,7850,-61.40,20240603,2825,7.26,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,0,3,0.00,64292140,21183,39.83,3040,3075,3005,3950,2130,3040,3035.08,0.07,0,-2643,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,516,-17.37,1.37,12,0.12,-175.00,2220.00,8030,20240227,-62.14,2825,20241209,7.61,3575,-14.97,20250204,2860,6.29,20250203,7850,-61.27,20240603,2825,7.61,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,120951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,-5,5,-0.16,52677435,17362,32.64,3040,3075,3005,3950,2130,3040,3034.06,0.07,0,-963,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,515,-17.34,1.37,12,0.10,-175.00,2220.00,8030,20240227,-62.20,2825,20241209,7.43,3575,-15.10,20250204,2860,6.12,20250203,7850,-61.34,20240603,2825,7.43,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,15,2,0.49,44742745,14749,27.73,3040,3075,3005,3950,2130,3040,3033.61,0.07,0,-443,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,519,-17.46,1.38,12,0.09,-175.00,2220.00,8030,20240227,-61.96,2825,20241209,8.14,3575,-14.55,20250204,2860,6.82,20250203,7850,-61.08,20240603,2825,8.14,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,100946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,15,2,0.49,33421090,11029,20.74,3040,3075,3005,3950,2130,3040,3030.29,0.07,0,-1242,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,519,-17.46,1.38,12,0.06,-175.00,2220.00,8030,20240227,-61.96,2825,20241209,8.14,3575,-14.55,20250204,2860,6.82,20250203,7850,-61.08,20240603,2825,8.14,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N +20250307,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-20,5,-0.66,5830865,1932,3.63,3040,3040,3010,3950,2130,3040,3018.05,0.07,0,-4,3193,3116,3078,3001,2963,3097,2982,17,910,100,1880,5,1,16975426,513,-17.26,1.36,12,0.01,-175.00,2220.00,8030,20240227,-62.39,2825,20241209,6.90,3575,-15.52,20250204,2860,5.59,20250203,7850,-61.53,20240603,2825,6.90,20241209,2.24,N,236810,100,16 억,,12193,N,N,0,N,00,N 20250306,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-70,5,-2.25,162892882,53043,124.02,3095,3155,3040,4040,2180,3110,3070.96,0.09,0,-4165,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,516,-17.37,1.37,12,0.31,-175.00,2220.00,8050,20240222,-62.24,2825,20241209,7.61,3575,-14.97,20250204,2860,6.29,20250203,7850,-61.27,20240603,2825,7.61,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N 20250306,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-70,5,-2.25,152481052,49620,116.02,3095,3155,3040,4040,2180,3110,3072.98,0.09,0,-4883,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,516,-17.37,1.37,12,0.29,-175.00,2220.00,8050,20240222,-62.24,2825,20241209,7.61,3575,-14.97,20250204,2860,6.29,20250203,7850,-61.27,20240603,2825,7.61,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N 20250306,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,25,2,0.80,133526515,43438,101.56,3095,3155,3050,4040,2180,3110,3073.96,0.09,0,-3970,3286,3197,3146,3057,3006,3172,3032,17,930,100,1920,5,1,16975426,532,-17.91,1.41,12,0.26,-175.00,2220.00,8050,20240222,-61.06,2825,20241209,10.97,3575,-12.31,20250204,2860,9.62,20250203,7850,-60.06,20240603,2825,10.97,20241209,2.06,N,236810,100,16 억,,15703,N,N,0,N,00,N diff --git a/237690/price/prices-20250301.csv b/237690/price/prices-20250301.csv index e4bf47a4ad5b..e787483262e5 100644 --- a/237690/price/prices-20250301.csv +++ b/237690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75100,-3600,5,-4.57,16128957600,210240,167.65,78000,79200,74900,102300,55100,78700,76719.56,5.35,0,-22738,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15135,72.14,3.67,12,1.04,1041.00,20445.00,120800,20240829,-37.83,61800,20240223,21.52,98000,-23.37,20250210,74900,0.27,20250307,120800,-37.83,20240829,67500,11.26,20240307,3.91,N,237690,500,100 억,,1078284,N,N,119,N,00,N +20250307,150952,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75300,-3400,5,-4.32,13364842550,173446,138.31,78000,79200,75200,102300,55100,78700,77054.61,5.35,0,-37989,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15175,72.33,3.68,12,0.86,1041.00,20445.00,120800,20240829,-37.67,61800,20240223,21.84,98000,-23.16,20250210,75100,0.27,20250304,120800,-37.67,20240829,67500,11.56,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,140949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,-2600,5,-3.30,10667922900,137823,109.90,78000,79200,75800,102300,55100,78700,77402.91,5.35,0,-39907,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15336,73.10,3.72,12,0.68,1041.00,20445.00,120800,20240829,-37.00,61800,20240223,23.14,98000,-22.35,20250210,75100,1.33,20250304,120800,-37.00,20240829,67500,12.74,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,130951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77200,-1500,5,-1.91,8105519300,104281,83.16,78000,79200,76500,102300,55100,78700,77727.51,5.35,0,-23895,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15558,74.16,3.78,12,0.52,1041.00,20445.00,120800,20240829,-36.09,61800,20240223,24.92,98000,-21.22,20250210,75100,2.80,20250304,120800,-36.09,20240829,67500,14.37,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,120951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76800,-1900,5,-2.41,6900390850,88624,70.67,78000,79200,76500,102300,55100,78700,77861.26,5.35,0,-22646,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15477,73.78,3.76,12,0.44,1041.00,20445.00,120800,20240829,-36.42,61800,20240223,24.27,98000,-21.63,20250210,75100,2.26,20250304,120800,-36.42,20240829,67500,13.78,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,110949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77300,-1400,5,-1.78,4793739950,61253,48.84,78000,79200,77100,102300,55100,78700,78261.19,5.35,0,-13267,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15578,74.26,3.78,12,0.30,1041.00,20445.00,120800,20240829,-36.01,61800,20240223,25.08,98000,-21.12,20250210,75100,2.93,20250304,120800,-36.01,20240829,67500,14.52,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,100947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78400,-300,5,-0.38,2174719500,27786,22.16,78000,79100,77100,102300,55100,78700,78266.47,5.35,0,-1037,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15800,75.31,3.83,12,0.14,1041.00,20445.00,120800,20240829,-35.10,61800,20240223,26.86,98000,-20.00,20250210,75100,4.39,20250304,120800,-35.10,20240829,67500,16.15,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N +20250307,090953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77600,-1100,5,-1.40,619148200,7967,6.35,78000,78400,77200,102300,55100,78700,77711.99,5.35,0,-1187,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15639,74.54,3.80,12,0.04,1041.00,20445.00,120800,20240829,-35.76,61800,20240223,25.57,98000,-20.82,20250210,75100,3.33,20250304,120800,-35.76,20240829,67500,14.96,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N 20250306,160944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78700,-200,5,-0.25,9711412300,124143,91.05,79600,79600,77000,102500,55300,78900,78226.27,5.34,0,2783,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15860,75.60,3.85,12,0.62,1041.00,20445.00,120800,20240829,-34.85,61700,20240222,27.55,98000,-19.69,20250210,75100,4.79,20250304,120800,-34.85,20240829,65600,19.97,20240306,3.95,N,237690,500,100 억,,1076543,N,N,4541,N,00,N 20250306,150943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78500,-400,5,-0.51,9292640750,118819,87.15,79600,79600,77000,102500,55300,78900,78208.37,5.34,0,2065,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15820,75.41,3.84,12,0.59,1041.00,20445.00,120800,20240829,-35.02,61700,20240222,27.23,98000,-19.90,20250210,75100,4.53,20250304,120800,-35.02,20240829,65600,19.66,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N 20250306,140942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79200,300,2,0.38,7539402150,96585,70.84,79600,79600,77000,102500,55300,78900,78059.76,5.34,0,4050,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15961,76.08,3.87,12,0.48,1041.00,20445.00,120800,20240829,-34.44,61700,20240222,28.36,98000,-19.18,20250210,75100,5.46,20250304,120800,-34.44,20240829,65600,20.73,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N diff --git a/237750/price/prices-20250301.csv b/237750/price/prices-20250301.csv index 74b83117fd5a..2065e46bc573 100644 --- a/237750/price/prices-20250301.csv +++ b/237750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-45,5,-1.15,37770155,9755,73.65,3895,3915,3805,5070,2730,3900,3871.88,1.15,0,-2,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,250,6.87,0.35,12,0.15,561.00,11052.00,7640,20240508,-49.54,3280,20241209,17.53,4475,-13.85,20250117,3805,1.31,20250307,7640,-49.54,20240508,3280,17.53,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-35,5,-0.90,33136400,8553,64.58,3895,3915,3805,5070,2730,3900,3874.24,1.15,0,-2,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,251,6.89,0.35,12,0.13,561.00,11052.00,7640,20240508,-49.41,3280,20241209,17.84,4475,-13.63,20250117,3805,1.58,20250307,7640,-49.41,20240508,3280,17.84,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-15,5,-0.38,26176615,6757,51.02,3895,3915,3805,5070,2730,3900,3874.00,1.15,0,17,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,252,6.93,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.15,3280,20241209,18.45,4475,-13.18,20250117,3805,2.10,20250307,7640,-49.15,20240508,3280,18.45,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,130951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,-10,5,-0.26,25305925,6533,49.32,3895,3915,3805,5070,2730,3900,3873.55,1.15,0,26,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,253,6.93,0.35,12,0.10,561.00,11052.00,7640,20240508,-49.08,3280,20241209,18.60,4475,-13.07,20250117,3805,2.23,20250307,7640,-49.08,20240508,3280,18.60,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,120951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-20,5,-0.51,22122435,5714,43.14,3895,3915,3805,5070,2730,3900,3871.62,1.15,0,26,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,252,6.92,0.35,12,0.09,561.00,11052.00,7640,20240508,-49.21,3280,20241209,18.29,4475,-13.30,20250117,3805,1.97,20250307,7640,-49.21,20240508,3280,18.29,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,110949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,0,3,0.00,20039740,5178,39.09,3895,3915,3805,5070,2730,3900,3870.17,1.15,0,17,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,253,6.95,0.35,12,0.08,561.00,11052.00,7640,20240508,-48.95,3280,20241209,18.90,4475,-12.85,20250117,3805,2.50,20250307,7640,-48.95,20240508,3280,18.90,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,10,2,0.26,14018540,3633,27.43,3895,3910,3805,5070,2730,3900,3858.67,1.15,0,-320,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,254,6.97,0.35,12,0.06,561.00,11052.00,7640,20240508,-48.82,3280,20241209,19.21,4475,-12.63,20250117,3805,2.76,20250307,7640,-48.82,20240508,3280,19.21,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N +20250307,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-65,5,-1.67,10546855,2742,20.70,3895,3895,3805,5070,2730,3900,3846.41,1.15,0,-534,4013,3956,3928,3871,3843,3942,3857,32,1170,500,2490,5,1,6496600,249,6.84,0.35,12,0.04,561.00,11052.00,7640,20240508,-49.80,3280,20241209,16.92,4475,-14.30,20250117,3805,0.79,20250307,7640,-49.80,20240508,3280,16.92,20241209,0.98,N,237750,500,32 억,,74490,N,N,0,N,00,N 20250306,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-65,5,-1.64,52011745,13202,185.81,3985,3985,3900,5150,2780,3965,3939.69,1.12,0,-1224,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,253,6.95,0.35,12,0.20,561.00,11052.00,7640,20240508,-48.95,3280,20241209,18.90,4475,-12.85,20250117,3900,0.00,20250306,7640,-48.95,20240508,3280,18.90,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N 20250306,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-50,5,-1.26,44776285,11349,159.73,3985,3985,3915,5150,2780,3965,3945.39,1.12,0,-1015,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,254,6.98,0.35,12,0.17,561.00,11052.00,7640,20240508,-48.76,3280,20241209,19.36,4475,-12.51,20250117,3915,0.00,20250306,7640,-48.76,20240508,3280,19.36,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N 20250306,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-25,5,-0.63,32849640,8313,117.00,3985,3985,3940,5150,2780,3965,3951.60,1.12,0,-641,4011,3987,3961,3937,3911,3975,3925,32,1185,500,2530,5,1,6496600,256,7.02,0.36,12,0.13,561.00,11052.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3930,0.25,20250304,7640,-48.43,20240508,3280,20.12,20241209,0.98,N,237750,500,32 억,,72739,N,N,0,N,00,N diff --git a/237820/price/prices-20250301.csv b/237820/price/prices-20250301.csv index ab7e79bedd5a..9b09dad76e94 100644 --- a/237820/price/prices-20250301.csv +++ b/237820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6060,-60,5,-0.98,372061605,60983,35.59,6090,6200,6040,7950,4290,6120,6101.41,0.54,0,-728,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,777,26.93,0.96,12,0.48,225.00,6338.00,10660,20240306,-43.15,4690,20240909,29.21,7890,-23.19,20250204,5580,8.60,20250102,9820,-38.29,20240307,4690,29.21,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,30,2,0.49,355384925,58235,33.98,6090,6200,6040,7950,4290,6120,6102.60,0.54,0,-292,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,789,27.33,0.97,12,0.45,225.00,6338.00,10660,20240306,-42.31,4690,20240909,31.13,7890,-22.05,20250204,5580,10.22,20250102,9820,-37.37,20240307,4690,31.13,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,0,3,0.00,320060995,52455,30.61,6090,6200,6040,7950,4290,6120,6101.63,0.54,0,1418,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,785,27.20,0.97,12,0.41,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,9820,-37.68,20240307,4690,30.49,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-40,5,-0.65,253387785,41498,24.22,6090,6200,6040,7950,4290,6120,6106.02,0.54,0,4196,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,780,27.02,0.96,12,0.32,225.00,6338.00,10660,20240306,-42.96,4690,20240909,29.64,7890,-22.94,20250204,5580,8.96,20250102,9820,-38.09,20240307,4690,29.64,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,120951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,0,3,0.00,136375455,22257,12.99,6090,6200,6050,7950,4290,6120,6127.31,0.54,0,-5479,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,785,27.20,0.97,12,0.17,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,9820,-37.68,20240307,4690,30.49,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,50,2,0.82,98779895,16134,9.42,6090,6170,6050,7950,4290,6120,6122.47,0.54,0,-4012,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,791,27.42,0.97,12,0.13,225.00,6338.00,10660,20240306,-42.12,4690,20240909,31.56,7890,-21.80,20250204,5580,10.57,20250102,9820,-37.17,20240307,4690,31.56,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,100947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,30,2,0.49,54630795,8947,5.22,6090,6170,6050,7950,4290,6120,6106.05,0.54,0,-2729,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,789,27.33,0.97,12,0.07,225.00,6338.00,10660,20240306,-42.31,4690,20240909,31.13,7890,-22.05,20250204,5580,10.22,20250102,9820,-37.37,20240307,4690,31.13,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N +20250307,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-70,5,-1.14,28198850,4637,2.71,6090,6150,6050,7950,4290,6120,6081.27,0.54,0,-1200,6546,6332,6196,5982,5846,6440,6090,64,1830,500,3790,10,1,12827140,776,26.89,0.95,12,0.04,225.00,6338.00,10660,20240306,-43.25,4690,20240909,29.00,7890,-23.32,20250204,5580,8.42,20250102,9820,-38.39,20240307,4690,29.00,20240909,3.83,N,237820,500,64 억,,69168,N,N,0,N,00,N 20250306,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-40,5,-0.65,1065090985,170999,245.64,6100,6410,6060,8000,4320,6160,6228.77,0.74,0,-25337,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,785,27.20,0.97,12,1.33,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,10660,-42.59,20240306,4690,30.49,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N 20250306,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-40,5,-0.65,1046291495,167930,241.23,6100,6410,6060,8000,4320,6160,6230.52,0.74,0,-25936,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,785,27.20,0.97,12,1.31,225.00,6338.00,10660,20240306,-42.59,4690,20240909,30.49,7890,-22.43,20250204,5580,9.68,20250102,10660,-42.59,20240306,4690,30.49,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N 20250306,140943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,0,3,0.00,1000131005,160392,230.41,6100,6410,6060,8000,4320,6160,6235.54,0.74,0,-24232,6340,6250,6070,5980,5800,6295,6025,64,1840,500,3810,10,1,12827140,790,27.38,0.97,12,1.25,225.00,6338.00,10660,20240306,-42.21,4690,20240909,31.34,7890,-21.93,20250204,5580,10.39,20250102,10660,-42.21,20240306,4690,31.34,20240909,3.93,N,237820,500,64 억,,94901,N,N,0,N,00,N diff --git a/237880/price/prices-20250301.csv b/237880/price/prices-20250301.csv index 26264be72b1b..a99a17b86493 100644 --- a/237880/price/prices-20250301.csv +++ b/237880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19180,1010,2,5.56,21343964820,1086629,833.92,18040,20600,18040,23600,12720,18170,19642.55,5.30,0,90643,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3466,12.51,1.54,12,6.01,1533.00,12465.00,45000,20240613,-57.38,15790,20241209,21.47,20600,-6.89,20250307,17300,10.87,20250102,45000,-57.38,20240613,15790,21.47,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,150953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19090,920,2,5.06,21006622100,1069023,820.41,18040,20600,18040,23600,12720,18170,19650.30,5.30,0,87992,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3450,12.45,1.53,12,5.92,1533.00,12465.00,45000,20240613,-57.58,15790,20241209,20.90,20600,-7.33,20250307,17300,10.35,20250102,45000,-57.58,20240613,15790,20.90,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,140950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,980,2,5.39,19998183990,1016328,779.97,18040,20600,18040,23600,12720,18170,19676.90,5.30,0,99822,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3461,12.49,1.54,12,5.62,1533.00,12465.00,45000,20240613,-57.44,15790,20241209,21.28,20600,-7.04,20250307,17300,10.69,20250102,45000,-57.44,20240613,15790,21.28,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,130952,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19270,1100,2,6.05,18876230270,957965,735.18,18040,20600,18040,23600,12720,18170,19704.51,5.30,0,106945,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3482,12.57,1.55,12,5.30,1533.00,12465.00,45000,20240613,-57.18,15790,20241209,22.04,20600,-6.46,20250307,17300,11.39,20250102,45000,-57.18,20240613,15790,22.04,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,120952,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19540,1370,2,7.54,17546673030,888949,682.21,18040,20600,18040,23600,12720,18170,19738.67,5.30,0,115283,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3531,12.75,1.57,12,4.92,1533.00,12465.00,45000,20240613,-56.58,15790,20241209,23.75,20600,-5.15,20250307,17300,12.95,20250102,45000,-56.58,20240613,15790,23.75,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,110950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,1430,2,7.87,16120400795,815935,626.18,18040,20600,18040,23600,12720,18170,19756.97,5.30,0,122186,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3542,12.79,1.57,12,4.52,1533.00,12465.00,45000,20240613,-56.44,15790,20241209,24.13,20600,-4.85,20250307,17300,13.29,20250102,45000,-56.44,20240613,15790,24.13,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,100947,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19770,1600,2,8.81,9871537235,504722,387.34,18040,20300,18040,23600,12720,18170,19558.37,5.30,0,85222,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3573,12.90,1.59,12,2.79,1533.00,12465.00,45000,20240613,-56.07,15790,20241209,25.21,20450,-3.33,20250220,17300,14.28,20250102,45000,-56.07,20240613,15790,25.21,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N +20250307,090954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18570,400,2,2.20,383310090,20747,15.92,18040,18640,18040,23600,12720,18170,18475.45,5.30,0,8163,18763,18466,18193,17896,17623,18615,18045,90,5430,500,13080,10,1,18071353,3356,12.11,1.49,12,0.11,1533.00,12465.00,45000,20240613,-58.73,15790,20241209,17.61,20450,-9.19,20250220,17300,7.34,20250102,45000,-58.73,20240613,15790,17.61,20241209,1.75,N,237880,500,90 억,,958203,N,N,1091,N,00,N 20250306,160944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18170,80,2,0.44,2373856760,130172,104.42,18130,18490,17920,23500,12670,18090,18236.33,5.33,0,10045,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3284,11.85,1.46,12,0.72,1533.00,12465.00,45000,20240613,-59.62,15790,20241209,15.07,20450,-11.15,20250220,17300,5.03,20250102,45000,-59.62,20240613,15790,15.07,20241209,1.72,N,237880,500,90 억,,964029,N,N,1091,N,00,N 20250306,150944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,110,2,0.61,2213682785,121364,97.35,18130,18490,17920,23500,12670,18090,18240.03,5.33,0,7436,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3289,11.87,1.46,12,0.67,1533.00,12465.00,45000,20240613,-59.56,15790,20241209,15.26,20450,-11.00,20250220,17300,5.20,20250102,45000,-59.56,20240613,15790,15.26,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N 20250306,140943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,130,2,0.72,2004918375,109915,88.17,18130,18490,17920,23500,12670,18090,18240.63,5.33,0,9078,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3293,11.89,1.46,12,0.61,1533.00,12465.00,45000,20240613,-59.51,15790,20241209,15.39,20450,-10.90,20250220,17300,5.32,20250102,45000,-59.51,20240613,15790,15.39,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N diff --git a/238090/price/prices-20250301.csv b/238090/price/prices-20250301.csv index 2cb3d29656c3..05031ef4c9bc 100644 --- a/238090/price/prices-20250301.csv +++ b/238090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,-46,5,-2.48,29867474,16349,41.47,1851,1851,1800,2410,1300,1856,1826.87,0.44,0,100,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,426,-3.11,0.34,12,0.07,-582.00,5287.00,4925,20240710,-63.25,1671,20250228,8.32,2985,-39.36,20250106,1671,8.32,20250228,4925,-63.25,20240710,1671,8.32,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1821,-35,5,-1.89,28616543,15659,39.72,1851,1851,1800,2410,1300,1856,1827.48,0.44,0,166,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,429,-3.13,0.34,12,0.07,-582.00,5287.00,4925,20240710,-63.03,1671,20250228,8.98,2985,-38.99,20250106,1671,8.98,20250228,4925,-63.03,20240710,1671,8.98,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-36,5,-1.94,26605142,14554,36.91,1851,1851,1800,2410,1300,1856,1828.03,0.44,0,233,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,428,-3.13,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.05,1671,20250228,8.92,2985,-39.03,20250106,1671,8.92,20250228,4925,-63.05,20240710,1671,8.92,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1826,-30,5,-1.62,22475181,12296,31.19,1851,1851,1800,2410,1300,1856,1827.84,0.44,0,1658,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,430,-3.14,0.35,12,0.05,-582.00,5287.00,4925,20240710,-62.92,1671,20250228,9.28,2985,-38.83,20250106,1671,9.28,20250228,4925,-62.92,20240710,1671,9.28,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1838,-18,5,-0.97,14911215,8165,20.71,1851,1851,1800,2410,1300,1856,1826.24,0.44,0,2138,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,433,-3.16,0.35,12,0.03,-582.00,5287.00,4925,20240710,-62.68,1671,20250228,9.99,2985,-38.43,20250106,1671,9.99,20250228,4925,-62.68,20240710,1671,9.99,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,110950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1840,-16,5,-0.86,9247433,5084,12.90,1851,1851,1800,2410,1300,1856,1818.93,0.44,0,2364,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,433,-3.16,0.35,12,0.02,-582.00,5287.00,4925,20240710,-62.64,1671,20250228,10.11,2985,-38.36,20250106,1671,10.11,20250228,4925,-62.64,20240710,1671,10.11,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1842,-14,5,-0.75,8416999,4633,11.75,1851,1851,1800,2410,1300,1856,1816.75,0.44,0,2661,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,434,-3.16,0.35,12,0.02,-582.00,5287.00,4925,20240710,-62.60,1671,20250228,10.23,2985,-38.29,20250106,1671,10.23,20250228,4925,-62.60,20240710,1671,10.23,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N +20250307,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-36,5,-1.94,6555549,3612,9.16,1851,1851,1800,2410,1300,1856,1814.94,0.44,0,2346,1938,1896,1873,1831,1808,1885,1820,122,554,500,1330,1,1,23541303,428,-3.13,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.05,1671,20250228,8.92,2985,-39.03,20250106,1671,8.92,20250228,4925,-63.05,20240710,1671,8.92,20250228,0.84,N,238090,500,122 억,,104277,N,N,0,N,00,N 20250306,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1856,-72,5,-3.73,71955638,38523,116.98,1915,1915,1850,2505,1350,1928,1867.91,0.41,0,76,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,437,-3.19,0.35,12,0.16,-582.00,5287.00,4925,20240710,-62.31,1671,20250228,11.07,2985,-37.82,20250106,1671,11.07,20250228,4925,-62.31,20240710,1671,11.07,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N 20250306,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,-70,5,-3.63,68408605,36613,111.18,1915,1915,1850,2505,1350,1928,1868.42,0.41,0,650,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,437,-3.19,0.35,12,0.16,-582.00,5287.00,4925,20240710,-62.27,1671,20250228,11.19,2985,-37.76,20250106,1671,11.19,20250228,4925,-62.27,20240710,1671,11.19,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N 20250306,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,-68,5,-3.53,60491684,32352,98.24,1915,1915,1850,2505,1350,1928,1869.80,0.41,0,1918,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,438,-3.20,0.35,12,0.14,-582.00,5287.00,4925,20240710,-62.23,1671,20250228,11.31,2985,-37.69,20250106,1671,11.31,20250228,4925,-62.23,20240710,1671,11.31,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N diff --git a/238120/price/prices-20250301.csv b/238120/price/prices-20250301.csv index cf2300cddcdb..47cb81cb1ef4 100644 --- a/238120/price/prices-20250301.csv +++ b/238120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-70,5,-2.24,76467425,24873,80.27,3120,3120,3050,4055,2185,3120,3074.31,1.55,0,-6838,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,439,13.56,1.40,12,0.17,225.00,2178.00,4640,20240326,-34.27,2575,20241209,18.45,3370,-9.50,20250123,2975,2.52,20250103,4640,-34.27,20240326,2575,18.45,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,150953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-60,5,-1.92,71548290,23261,75.06,3120,3120,3055,4055,2185,3120,3075.89,1.55,0,-6338,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,440,13.60,1.40,12,0.16,225.00,2178.00,4640,20240326,-34.05,2575,20241209,18.83,3370,-9.20,20250123,2975,2.86,20250103,4640,-34.05,20240326,2575,18.83,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,140951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-30,5,-0.96,46747205,15207,49.07,3120,3120,3055,4055,2185,3120,3074.06,1.55,0,-4924,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,444,13.73,1.42,12,0.11,225.00,2178.00,4640,20240326,-33.41,2575,20241209,20.00,3370,-8.31,20250123,2975,3.87,20250103,4640,-33.41,20240326,2575,20.00,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,130952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-45,5,-1.44,41416945,13479,43.50,3120,3120,3055,4055,2185,3120,3072.70,1.55,0,-3922,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,442,13.67,1.41,12,0.09,225.00,2178.00,4640,20240326,-33.73,2575,20241209,19.42,3370,-8.75,20250123,2975,3.36,20250103,4640,-33.73,20240326,2575,19.42,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,120952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-60,5,-1.92,34758190,11302,36.47,3120,3120,3060,4055,2185,3120,3075.40,1.55,0,-3017,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,440,13.60,1.40,12,0.08,225.00,2178.00,4640,20240326,-34.05,2575,20241209,18.83,3370,-9.20,20250123,2975,2.86,20250103,4640,-34.05,20240326,2575,18.83,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,110950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-50,5,-1.60,28464505,9249,29.85,3120,3120,3060,4055,2185,3120,3077.58,1.55,0,-1488,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,441,13.64,1.41,12,0.06,225.00,2178.00,4640,20240326,-33.84,2575,20241209,19.22,3370,-8.90,20250123,2975,3.19,20250103,4640,-33.84,20240326,2575,19.22,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,100948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-40,5,-1.28,11248615,3639,11.74,3120,3120,3070,4055,2185,3120,3091.13,1.55,0,-1184,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,443,13.69,1.41,12,0.03,225.00,2178.00,4640,20240326,-33.62,2575,20241209,19.61,3370,-8.61,20250123,2975,3.53,20250103,4640,-33.62,20240326,2575,19.61,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N +20250307,090954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-25,5,-0.80,3699860,1188,3.83,3120,3120,3095,4055,2185,3120,3114.36,1.55,0,-842,3230,3175,3115,3060,3000,3202,3087,72,935,500,2180,5,1,14378896,445,13.76,1.42,12,0.01,225.00,2178.00,4640,20240326,-33.30,2575,20241209,20.19,3370,-8.16,20250123,2975,4.03,20250103,4640,-33.30,20240326,2575,20.19,20241209,1.66,N,238120,500,71 억,,223419,N,N,0,N,00,N 20250306,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,15,2,0.48,95969114,30988,76.31,3090,3170,3055,4035,2175,3105,3096.98,1.60,0,-10314,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,449,13.87,1.43,12,0.22,225.00,2178.00,4640,20240326,-32.76,2575,20241209,21.17,3370,-7.42,20250123,2975,4.87,20250103,4640,-32.76,20240326,2575,21.17,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N 20250306,150944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-30,5,-0.97,92318829,29814,73.42,3090,3170,3055,4035,2175,3105,3096.49,1.60,0,-10559,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,442,13.67,1.41,12,0.21,225.00,2178.00,4640,20240326,-33.73,2575,20241209,19.42,3370,-8.75,20250123,2975,3.36,20250103,4640,-33.73,20240326,2575,19.42,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N 20250306,140944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-15,5,-0.48,65806789,21259,52.35,3090,3170,3055,4035,2175,3105,3095.48,1.60,0,-7560,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,444,13.73,1.42,12,0.15,225.00,2178.00,4640,20240326,-33.41,2575,20241209,20.00,3370,-8.31,20250123,2975,3.87,20250103,4640,-33.41,20240326,2575,20.00,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N diff --git a/238170/price/prices-20250301.csv b/238170/price/prices-20250301.csv index 8bc64847135e..84c100c753c2 100644 --- a/238170/price/prices-20250301.csv +++ b/238170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160950,57,100.00,KONEX,,,N,N,N,N, ,N,630,-26,5,-3.96,565904,1006,50300.00,749,749,558,754,558,656,562.53,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,131,-48.46,0.52,12,0.00,-13.00,1217.00,989,20250204,-36.30,354,20240527,77.97,989,-36.30,20250204,502,25.50,20250304,989,-36.30,20250204,354,77.97,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,150954,57,100.00,KONEX,,,N,N,N,N, ,N,600,-56,5,-8.54,517844,926,46300.00,749,749,558,754,558,656,559.23,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,125,-46.15,0.49,12,0.00,-13.00,1217.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,140951,57,100.00,KONEX,,,N,N,N,N, ,N,600,-56,5,-8.54,517244,925,46250.00,749,749,558,754,558,656,559.18,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,125,-46.15,0.49,12,0.00,-13.00,1217.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,130953,57,100.00,KONEX,,,N,N,N,N, ,N,600,-56,5,-8.54,517244,925,46250.00,749,749,558,754,558,656,559.18,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,125,-46.15,0.49,12,0.00,-13.00,1217.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,120953,57,100.00,KONEX,,,N,N,N,N, ,N,600,-56,5,-8.54,517244,925,46250.00,749,749,558,754,558,656,559.18,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,125,-46.15,0.49,12,0.00,-13.00,1217.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,110951,57,100.00,KONEX,,,N,N,N,N, ,N,725,69,2,10.52,505014,904,45200.00,749,749,558,754,558,656,558.64,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,151,-55.77,0.60,12,0.00,-13.00,1217.00,989,20250204,-26.69,354,20240527,104.80,989,-26.69,20250204,502,44.42,20250304,989,-26.69,20250204,354,104.80,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,100948,57,100.00,KONEX,,,N,N,N,N, ,N,738,82,2,12.50,503731,902,45100.00,749,749,558,754,558,656,558.46,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,153,-56.77,0.61,12,0.00,-13.00,1217.00,989,20250204,-25.38,354,20240527,108.47,989,-25.38,20250204,502,47.01,20250304,989,-25.38,20250204,354,108.47,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250307,090955,57,100.00,KONEX,,,N,N,N,N, ,N,749,93,2,14.18,749,1,50.00,749,749,749,754,558,656,749.00,0.00,0,0,662,658,657,653,652,658,653,104,98,500,390,1,1,20774684,156,-57.62,0.62,12,0.00,-13.00,1217.00,989,20250204,-24.27,354,20240527,111.58,989,-24.27,20250204,502,49.20,20250304,989,-24.27,20250204,354,111.58,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250306,160945,57,100.00,KONEX,,,N,N,N,N, ,N,656,80,2,13.89,1317,2,200.00,661,661,656,662,490,576,658.50,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,136,-50.46,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.67,354,20240527,85.31,989,-33.67,20250204,502,30.68,20250304,989,-33.67,20250204,354,85.31,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250306,150945,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250306,140944,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250301.csv b/238200/price/prices-20250301.csv index c0c048c765d5..1e14e1cf3d7f 100644 --- a/238200/price/prices-20250301.csv +++ b/238200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,0,3,0.00,2666755,882,20.81,3000,3090,2995,3945,2125,3035,3023.53,0.07,0,-66,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,248,22.99,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.80,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,7200,-57.85,20240322,2750,10.36,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,150954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-5,5,-0.16,2426840,803,18.94,3000,3090,2995,3945,2125,3035,3022.22,0.07,0,-66,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,248,22.95,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.87,2750,20241209,10.18,3330,-9.01,20250109,2895,4.66,20250304,7200,-57.92,20240322,2750,10.18,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,10,2,0.33,2317680,767,18.09,3000,3090,2995,3945,2125,3035,3021.75,0.07,0,-63,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,249,23.07,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.66,2750,20241209,10.73,3330,-8.56,20250109,2895,5.18,20250304,7200,-57.71,20240322,2750,10.73,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,130953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-10,5,-0.33,2284230,756,17.83,3000,3090,2995,3945,2125,3035,3021.47,0.07,0,-62,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,247,22.92,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.93,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,7200,-57.99,20240322,2750,10.00,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,120953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-10,5,-0.33,2190100,725,17.10,3000,3090,2995,3945,2125,3035,3020.83,0.07,0,-64,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,247,22.92,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.93,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,7200,-57.99,20240322,2750,10.00,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,110951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,20,2,0.66,1627375,539,12.72,3000,3090,2995,3945,2125,3035,3019.25,0.07,0,-64,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,250,23.14,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.53,2750,20241209,11.09,3330,-8.26,20250109,2895,5.53,20250304,7200,-57.57,20240322,2750,11.09,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,100948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,20,2,0.66,1493310,495,11.68,3000,3090,2995,3945,2125,3035,3016.79,0.07,0,-64,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,250,23.14,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.53,2750,20241209,11.09,3330,-8.26,20250109,2895,5.53,20250304,7200,-57.57,20240322,2750,11.09,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N +20250307,090955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,35,2,1.15,127705,42,0.99,3000,3090,3000,3945,2125,3035,3040.60,0.07,0,-2,3138,3086,3043,2991,2948,3112,3017,41,910,500,1940,5,1,8180000,251,23.26,0.49,12,0.00,132.00,6321.00,7366,20240322,-58.32,2750,20241209,11.64,3330,-7.81,20250109,2895,6.04,20250304,7200,-57.36,20240322,2750,11.64,20241209,0.03,N,238200,500,40 억,,5772,N,N,0,N,00,N 20250306,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,5,2,0.17,12879445,4239,48.43,3000,3095,3000,3935,2125,3030,3038.33,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.99,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.80,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,7200,-57.85,20240322,2750,10.36,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N 20250306,150945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,5,2,0.17,12864270,4234,48.38,3000,3095,3000,3935,2125,3030,3038.33,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.99,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.80,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,7200,-57.85,20240322,2750,10.36,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N 20250306,140944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,0,3,0.00,12800690,4213,48.14,3000,3095,3000,3935,2125,3030,3038.38,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.95,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.87,2750,20241209,10.18,3330,-9.01,20250109,2895,4.66,20250304,7200,-57.92,20240322,2750,10.18,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N diff --git a/238490/price/prices-20250301.csv b/238490/price/prices-20250301.csv index 65ff6ae1e407..f139c6fd1ae3 100644 --- a/238490/price/prices-20250301.csv +++ b/238490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,-45,5,-1.26,39921988,11195,138.57,3550,3620,3535,4650,2510,3580,3566.63,0.55,0,417,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,400,7.14,0.57,12,0.10,495.00,6228.00,7000,20240306,-49.50,3205,20241210,10.30,4840,-26.96,20250117,3350,5.52,20250102,6770,-47.78,20240417,3205,10.30,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-30,5,-0.84,32710308,9160,113.38,3550,3620,3550,4650,2510,3580,3570.99,0.55,0,644,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,402,7.17,0.57,12,0.08,495.00,6228.00,7000,20240306,-49.29,3205,20241210,10.76,4840,-26.65,20250117,3350,5.97,20250102,6770,-47.56,20240417,3205,10.76,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,27056453,7571,93.71,3550,3620,3550,4650,2510,3580,3573.70,0.55,0,509,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,403,7.19,0.57,12,0.07,495.00,6228.00,7000,20240306,-49.14,3205,20241210,11.08,4840,-26.45,20250117,3350,6.27,20250102,6770,-47.42,20240417,3205,11.08,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,130953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,25272405,7070,87.51,3550,3620,3550,4650,2510,3580,3574.60,0.55,0,622,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,403,7.19,0.57,12,0.06,495.00,6228.00,7000,20240306,-49.14,3205,20241210,11.08,4840,-26.45,20250117,3350,6.27,20250102,6770,-47.42,20240417,3205,11.08,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,120953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,5,2,0.14,20150215,5632,69.71,3550,3620,3550,4650,2510,3580,3577.81,0.55,0,628,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,406,7.24,0.58,12,0.05,495.00,6228.00,7000,20240306,-48.79,3205,20241210,11.86,4840,-25.93,20250117,3350,7.01,20250102,6770,-47.05,20240417,3205,11.86,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,110951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,10,2,0.28,16877985,4717,58.39,3550,3620,3550,4650,2510,3580,3578.12,0.55,0,629,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,406,7.25,0.58,12,0.04,495.00,6228.00,7000,20240306,-48.71,3205,20241210,12.01,4840,-25.83,20250117,3350,7.16,20250102,6770,-46.97,20240417,3205,12.01,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,100949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,10,2,0.28,12775085,3578,44.29,3550,3620,3550,4650,2510,3580,3570.45,0.55,0,39,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,406,7.25,0.58,12,0.03,495.00,6228.00,7000,20240306,-48.71,3205,20241210,12.01,4840,-25.83,20250117,3350,7.16,20250102,6770,-46.97,20240417,3205,12.01,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N +20250307,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-30,5,-0.84,1461770,411,5.09,3550,3620,3550,4650,2510,3580,3556.62,0.55,0,-39,3703,3641,3608,3546,3513,3625,3530,57,1070,500,2570,5,1,11312236,402,7.17,0.57,12,0.00,495.00,6228.00,7000,20240306,-49.29,3205,20241210,10.76,4840,-26.65,20250117,3350,5.97,20250102,6770,-47.56,20240417,3205,10.76,20241210,1.68,N,238490,500,56 억,,62382,N,N,0,N,00,N 20250306,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-50,5,-1.38,29153095,8079,56.39,3650,3670,3575,4715,2545,3630,3608.50,0.48,0,-1615,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,405,7.23,0.57,12,0.07,495.00,6228.00,7000,20240306,-48.86,3205,20241210,11.70,4840,-26.03,20250117,3350,6.87,20250102,7000,-48.86,20240306,3205,11.70,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N 20250306,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-50,5,-1.38,23603725,6528,45.57,3650,3670,3575,4715,2545,3630,3615.77,0.48,0,-1620,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,405,7.23,0.57,12,0.06,495.00,6228.00,7000,20240306,-48.86,3205,20241210,11.70,4840,-26.03,20250117,3350,6.87,20250102,7000,-48.86,20240306,3205,11.70,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N 20250306,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-40,5,-1.10,19581155,5405,37.73,3650,3670,3590,4715,2545,3630,3622.79,0.48,0,-1208,3673,3651,3618,3596,3563,3662,3607,57,1085,500,2610,5,1,11312236,406,7.25,0.58,12,0.05,495.00,6228.00,7000,20240306,-48.71,3205,20241210,12.01,4840,-25.83,20250117,3350,7.16,20250102,7000,-48.71,20240306,3205,12.01,20241210,1.67,N,238490,500,56 억,,53948,N,N,0,N,00,N diff --git a/238500/price/prices-20250301.csv b/238500/price/prices-20250301.csv index c9e1cc1cb4b9..46eae3ead435 100644 --- a/238500/price/prices-20250301.csv +++ b/238500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160950,57,100.00,KONEX,,,N,N,N,N, ,N,298,5,2,1.71,199466460,675413,107.08,293,311,280,336,250,293,295.33,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,125,-1.94,2.27,12,1.61,-154.00,131.00,1200,20240226,-75.17,175,20250205,70.29,411,-27.49,20250220,175,70.29,20250205,864,-65.51,20240307,175,70.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,150954,57,100.00,KONEX,,,N,N,N,N, ,N,296,3,2,1.02,194267976,657960,104.31,293,311,280,336,250,293,295.26,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,124,-1.92,2.26,12,1.57,-154.00,131.00,1200,20240226,-75.33,175,20250205,69.14,411,-27.98,20250220,175,69.14,20250205,864,-65.74,20240307,175,69.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,140952,57,100.00,KONEX,,,N,N,N,N, ,N,296,3,2,1.02,178007265,602608,95.54,293,311,280,336,250,293,295.39,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,124,-1.92,2.26,12,1.43,-154.00,131.00,1200,20240226,-75.33,175,20250205,69.14,411,-27.98,20250220,175,69.14,20250205,864,-65.74,20240307,175,69.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,130953,57,100.00,KONEX,,,N,N,N,N, ,N,298,5,2,1.71,161722241,547194,86.75,293,311,280,336,250,293,295.55,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,125,-1.94,2.27,12,1.30,-154.00,131.00,1200,20240226,-75.17,175,20250205,70.29,411,-27.49,20250220,175,70.29,20250205,864,-65.51,20240307,175,70.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,120953,57,100.00,KONEX,,,N,N,N,N, ,N,295,2,2,0.68,155073628,524498,83.15,293,311,280,336,250,293,295.66,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,124,-1.92,2.25,12,1.25,-154.00,131.00,1200,20240226,-75.42,175,20250205,68.57,411,-28.22,20250220,175,68.57,20250205,864,-65.86,20240307,175,68.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,110951,57,100.00,KONEX,,,N,N,N,N, ,N,299,6,2,2.05,130655811,440564,69.85,293,311,280,336,250,293,296.56,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,126,-1.94,2.28,12,1.05,-154.00,131.00,1200,20240226,-75.08,175,20250205,70.86,411,-27.25,20250220,175,70.86,20250205,864,-65.39,20240307,175,70.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,100949,57,100.00,KONEX,,,N,N,N,N, ,N,309,16,2,5.46,118032275,397871,63.08,293,311,280,336,250,293,296.66,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,130,-2.01,2.36,12,0.95,-154.00,131.00,1200,20240226,-74.25,175,20250205,76.57,411,-24.82,20250220,175,76.57,20250205,864,-64.24,20240307,175,76.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250307,090955,57,100.00,KONEX,,,N,N,N,N, ,N,300,7,2,2.39,34994129,121325,19.24,293,300,280,336,250,293,288.43,0.00,0,0,337,314,297,274,257,306,266,84,43,200,180,1,1,42018262,126,-1.95,2.29,12,0.29,-154.00,131.00,1200,20240226,-75.00,175,20250205,71.43,411,-27.01,20250220,175,71.43,20250205,864,-65.28,20240307,175,71.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250306,160946,57,100.00,KONEX,,,N,N,N,N, ,N,293,-13,5,-4.25,183285924,630749,111.26,302,320,280,351,261,306,290.58,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,123,-1.90,2.24,12,1.50,-154.00,131.00,1200,20240226,-75.58,175,20250205,67.43,411,-28.71,20250220,175,67.43,20250205,864,-66.09,20240307,175,67.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250306,150946,57,100.00,KONEX,,,N,N,N,N, ,N,294,-12,5,-3.92,177344863,610473,107.68,302,320,280,351,261,306,290.50,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,124,-1.91,2.24,12,1.45,-154.00,131.00,1200,20240226,-75.50,175,20250205,68.00,411,-28.47,20250220,175,68.00,20250205,864,-65.97,20240307,175,68.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250306,140945,57,100.00,KONEX,,,N,N,N,N, ,N,292,-14,5,-4.58,162804637,560497,98.87,302,320,280,351,261,306,290.46,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,123,-1.90,2.23,12,1.33,-154.00,131.00,1200,20240226,-75.67,175,20250205,66.86,411,-28.95,20250220,175,66.86,20250205,864,-66.20,20240307,175,66.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250301.csv b/239340/price/prices-20250301.csv index 698ff09f58e4..6099c5043e33 100644 --- a/239340/price/prices-20250301.csv +++ b/239340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-4,5,-0.27,87737724,58976,208.68,1462,1518,1462,1922,1036,1479,1487.69,1.14,0,16688,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,398,-5.48,1.58,12,0.22,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1431,3.07,20250304,3150,-53.17,20240319,1409,4.68,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,7,2,0.47,54136363,36289,128.40,1462,1518,1462,1922,1036,1479,1491.81,1.14,0,-2126,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,401,-5.52,1.59,12,0.13,-269.00,936.00,3295,20240306,-54.90,1409,20241114,5.46,1900,-21.79,20250107,1431,3.84,20250304,3150,-52.83,20240319,1409,5.46,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,5,2,0.34,52013150,34866,123.37,1462,1518,1462,1922,1036,1479,1491.80,1.14,0,-2534,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,400,-5.52,1.59,12,0.13,-269.00,936.00,3295,20240306,-54.96,1409,20241114,5.32,1900,-21.89,20250107,1431,3.70,20250304,3150,-52.89,20240319,1409,5.32,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,130954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1493,14,2,0.95,30946025,20923,74.03,1462,1493,1462,1922,1036,1479,1479.04,1.14,0,2171,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,403,-5.55,1.60,12,0.08,-269.00,936.00,3295,20240306,-54.69,1409,20241114,5.96,1900,-21.42,20250107,1431,4.33,20250304,3150,-52.60,20240319,1409,5.96,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,120954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,-1,5,-0.07,14487236,9827,34.77,1462,1485,1462,1922,1036,1479,1474.23,1.14,0,-1050,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,399,-5.49,1.58,12,0.04,-269.00,936.00,3295,20240306,-55.14,1409,20241114,4.90,1900,-22.21,20250107,1431,3.28,20250304,3150,-53.08,20240319,1409,4.90,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,4,2,0.27,12619365,8566,30.31,1462,1485,1462,1922,1036,1479,1473.19,1.14,0,-372,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,400,-5.51,1.58,12,0.03,-269.00,936.00,3295,20240306,-54.99,1409,20241114,5.25,1900,-21.95,20250107,1431,3.63,20250304,3150,-52.92,20240319,1409,5.25,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,3,2,0.20,11793354,8008,28.33,1462,1485,1462,1922,1036,1479,1472.70,1.14,0,-315,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,400,-5.51,1.58,12,0.03,-269.00,936.00,3295,20240306,-55.02,1409,20241114,5.18,1900,-22.00,20250107,1431,3.56,20250304,3150,-52.95,20240319,1409,5.18,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N +20250307,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1485,6,2,0.41,3381657,2311,8.18,1462,1485,1462,1922,1036,1479,1463.29,1.14,0,656,1539,1508,1488,1457,1437,1499,1448,27,443,100,880,1,1,26979634,401,-5.52,1.59,12,0.01,-269.00,936.00,3295,20240306,-54.93,1409,20241114,5.39,1900,-21.84,20250107,1431,3.77,20250304,3150,-52.86,20240319,1409,5.39,20241114,1.23,N,239340,100,26 억,,306651,N,N,0,N,00,N 20250306,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-5,5,-0.34,34354818,23218,63.16,1519,1519,1468,1929,1039,1484,1479.66,1.16,0,-5958,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,399,-5.50,1.58,12,0.09,-269.00,936.00,3295,20240306,-55.11,1409,20241114,4.97,1900,-22.16,20250107,1431,3.35,20250304,3295,-55.11,20240306,1409,4.97,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N 20250306,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,-2,5,-0.13,32773740,22149,60.26,1519,1519,1468,1929,1039,1484,1479.69,1.16,0,-5999,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,400,-5.51,1.58,12,0.08,-269.00,936.00,3295,20240306,-55.02,1409,20241114,5.18,1900,-22.00,20250107,1431,3.56,20250304,3295,-55.02,20240306,1409,5.18,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N 20250306,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-5,5,-0.34,20554394,13905,37.83,1519,1519,1468,1929,1039,1484,1478.20,1.16,0,-967,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,399,-5.50,1.58,12,0.05,-269.00,936.00,3295,20240306,-55.11,1409,20241114,4.97,1900,-22.16,20250107,1431,3.35,20250304,3295,-55.11,20240306,1409,4.97,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N diff --git a/239610/price/prices-20250301.csv b/239610/price/prices-20250301.csv index d7d9e5657b42..15b157b7f3d3 100644 --- a/239610/price/prices-20250301.csv +++ b/239610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11160,-20,5,-0.18,10674585,962,21.32,10940,11270,10940,14530,7830,11180,11096.24,0.65,0,96,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,602,-43.76,0.54,12,0.02,-255.00,20497.00,21000,20241002,-46.86,10610,20250306,5.18,13880,-19.60,20250210,10610,5.18,20250306,21000,-46.86,20241002,10610,5.18,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,150955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11160,-20,5,-0.18,10596485,955,21.16,10940,11270,10940,14530,7830,11180,11095.80,0.65,0,96,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,602,-43.76,0.54,12,0.02,-255.00,20497.00,21000,20241002,-46.86,10610,20250306,5.18,13880,-19.60,20250210,10610,5.18,20250306,21000,-46.86,20241002,10610,5.18,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,-40,5,-0.36,9739520,878,19.45,10940,11270,10940,14530,7830,11180,11092.85,0.65,0,97,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,601,-43.69,0.54,12,0.02,-255.00,20497.00,21000,20241002,-46.95,10610,20250306,5.00,13880,-19.74,20250210,10610,5.00,20250306,21000,-46.95,20241002,10610,5.00,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,130954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11150,-30,5,-0.27,8188610,739,16.37,10940,11270,10940,14530,7830,11180,11080.66,0.65,0,97,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,601,-43.73,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.90,10610,20250306,5.09,13880,-19.67,20250210,10610,5.09,20250306,21000,-46.90,20241002,10610,5.09,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,120954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11150,-30,5,-0.27,7475000,675,14.96,10940,11270,10940,14530,7830,11180,11074.07,0.65,0,100,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,601,-43.73,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.90,10610,20250306,5.09,13880,-19.67,20250210,10610,5.09,20250306,21000,-46.90,20241002,10610,5.09,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,110952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11220,40,2,0.36,7229430,653,14.47,10940,11270,10940,14530,7830,11180,11071.10,0.65,0,105,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,605,-44.00,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.57,10610,20250306,5.75,13880,-19.16,20250210,10610,5.75,20250306,21000,-46.57,20241002,10610,5.75,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,100949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,-40,5,-0.36,6058570,548,12.14,10940,11270,10940,14530,7830,11180,11055.78,0.65,0,58,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,601,-43.69,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.95,10610,20250306,5.00,13880,-19.74,20250210,10610,5.00,20250306,21000,-46.95,20241002,10610,5.00,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N +20250307,090956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11260,80,2,0.72,3028340,276,6.12,10940,11270,10940,14530,7830,11180,10972.25,0.65,0,60,11693,11436,11023,10766,10353,11230,10560,27,3350,500,6930,10,1,5392115,607,-44.16,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.38,10610,20250306,6.13,13880,-18.88,20250210,10610,6.13,20250306,21000,-46.38,20241002,10610,6.13,20250306,1.03,N,239610,500,26 억,,35100,N,N,0,N,00,N 20250306,160947,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,11180,50,2,0.45,50010310,4511,70.29,11280,11280,10610,14460,7800,11130,11086.26,0.65,0,-134,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,603,-43.84,0.55,12,0.08,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N 20250306,150946,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,11180,50,2,0.45,49171580,4436,69.12,11280,11280,10610,14460,7800,11130,11084.67,0.65,0,-134,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,603,-43.84,0.55,12,0.08,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N 20250306,140945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11210,80,2,0.72,17897250,1606,25.02,11280,11280,11110,14460,7800,11130,11143.99,0.65,0,-130,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,604,-43.96,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.62,10910,20240909,2.75,13880,-19.24,20250210,11070,1.26,20250218,21000,-46.62,20241002,10910,2.75,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N diff --git a/239890/price/prices-20250301.csv b/239890/price/prices-20250301.csv index 36c3fcda9944..a1b2bb94a7e2 100644 --- a/239890/price/prices-20250301.csv +++ b/239890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,60,2,0.91,349117140,52395,113.60,6700,6830,6520,8600,4640,6620,6663.18,4.94,0,554,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,664,11.80,1.33,12,0.53,566.00,5022.00,20900,20240227,-68.04,6080,20241115,9.87,9070,-26.35,20250115,6520,2.45,20250307,20000,-66.60,20240307,6080,9.87,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,-40,5,-0.60,337574950,50648,109.81,6700,6830,6520,8600,4640,6620,6665.12,4.94,0,573,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,654,11.63,1.31,12,0.51,566.00,5022.00,20900,20240227,-68.52,6080,20241115,8.22,9070,-27.45,20250115,6520,0.92,20250307,20000,-67.10,20240307,6080,8.22,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,0,3,0.00,277402150,41531,90.04,6700,6830,6520,8600,4640,6620,6679.40,4.94,0,4234,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,658,11.70,1.32,12,0.42,566.00,5022.00,20900,20240227,-68.33,6080,20241115,8.88,9070,-27.01,20250115,6520,1.53,20250307,20000,-66.90,20240307,6080,8.88,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,30,2,0.45,250566410,37490,81.28,6700,6830,6520,8600,4640,6620,6683.55,4.94,0,3220,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,661,11.75,1.32,12,0.38,566.00,5022.00,20900,20240227,-68.18,6080,20241115,9.38,9070,-26.68,20250115,6520,1.99,20250307,20000,-66.75,20240307,6080,9.38,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,0,3,0.00,236383690,35347,76.64,6700,6830,6520,8600,4640,6620,6687.52,4.94,0,3664,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,658,11.70,1.32,12,0.36,566.00,5022.00,20900,20240227,-68.33,6080,20241115,8.88,9070,-27.01,20250115,6520,1.53,20250307,20000,-66.90,20240307,6080,8.88,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,100,2,1.51,173699390,25937,56.23,6700,6830,6520,8600,4640,6620,6696.97,4.94,0,3989,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,668,11.87,1.34,12,0.26,566.00,5022.00,20900,20240227,-67.85,6080,20241115,10.53,9070,-25.91,20250115,6520,3.07,20250307,20000,-66.40,20240307,6080,10.53,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,90,2,1.36,103492860,15562,33.74,6700,6740,6520,8600,4640,6620,6650.36,4.94,0,2690,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,667,11.86,1.34,12,0.16,566.00,5022.00,20900,20240227,-67.89,6080,20241115,10.36,9070,-26.02,20250115,6520,2.91,20250307,20000,-66.45,20240307,6080,10.36,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N +20250307,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-60,5,-0.91,31097430,4719,10.23,6700,6700,6520,8600,4640,6620,6589.83,4.94,0,-1281,6953,6786,6703,6536,6453,6745,6495,50,1980,500,4500,10,1,9935755,652,11.59,1.31,12,0.05,566.00,5022.00,20900,20240227,-68.61,6080,20241115,7.89,9070,-27.67,20250115,6520,0.61,20250307,20000,-67.20,20240307,6080,7.89,20241115,3.17,N,239890,500,49 억,,490942,N,N,0,N,00,N 20250306,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-180,5,-2.65,308255265,46054,99.90,6840,6870,6620,8840,4760,6800,6694.15,5.09,0,-14471,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,658,11.70,1.32,12,0.46,566.00,5022.00,20900,20240227,-68.33,6080,20241115,8.88,9070,-27.01,20250115,6580,0.61,20250304,20450,-67.63,20240306,6080,8.88,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N 20250306,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,-140,5,-2.06,287179785,42877,93.01,6840,6870,6620,8840,4760,6800,6697.76,5.09,0,-13015,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,662,11.77,1.33,12,0.43,566.00,5022.00,20900,20240227,-68.13,6080,20241115,9.54,9070,-26.57,20250115,6580,1.22,20250304,20450,-67.43,20240306,6080,9.54,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N 20250306,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-130,5,-1.91,221773865,33035,71.66,6840,6870,6630,8840,4760,6800,6713.30,5.09,0,-10684,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,663,11.78,1.33,12,0.33,566.00,5022.00,20900,20240227,-68.09,6080,20241115,9.70,9070,-26.46,20250115,6580,1.37,20250304,20450,-67.38,20240306,6080,9.70,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N diff --git a/240550/price/prices-20250301.csv b/240550/price/prices-20250301.csv index c4820c1100a8..92ae221c803e 100644 --- a/240550/price/prices-20250301.csv +++ b/240550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9620,-410,5,-4.09,6022134815,615078,102.72,9930,10130,9600,13030,7030,10030,9790.92,0.17,0,-9926,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,1980,17.21,3.60,12,2.99,559.00,2674.00,15490,20250213,-37.90,9160,20250214,5.02,15490,-37.90,20250213,9160,5.02,20250214,15490,-37.90,20250213,9160,5.02,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,-340,5,-3.39,5717923725,583504,97.44,9930,10130,9600,13030,7030,10030,9799.06,0.17,0,-10449,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,1995,17.33,3.62,12,2.83,559.00,2674.00,15490,20250213,-37.44,9160,20250214,5.79,15490,-37.44,20250213,9160,5.79,20250214,15490,-37.44,20250213,9160,5.79,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9670,-360,5,-3.59,4885942230,497186,83.03,9930,10130,9620,13030,7030,10030,9826.96,0.17,0,-13598,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,1991,17.30,3.62,12,2.42,559.00,2674.00,15490,20250213,-37.57,9160,20250214,5.57,15490,-37.57,20250213,9160,5.57,20250214,15490,-37.57,20250213,9160,5.57,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,130954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9790,-240,5,-2.39,4433417715,450659,75.26,9930,10130,9620,13030,7030,10030,9837.39,0.17,0,-10806,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,2015,17.51,3.66,12,2.19,559.00,2674.00,15490,20250213,-36.80,9160,20250214,6.88,15490,-36.80,20250213,9160,6.88,20250214,15490,-36.80,20250213,9160,6.88,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,120954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9650,-380,5,-3.79,4128885295,419323,70.03,9930,10130,9620,13030,7030,10030,9846.30,0.17,0,-13203,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,1987,17.26,3.61,12,2.04,559.00,2674.00,15490,20250213,-37.70,9160,20250214,5.35,15490,-37.70,20250213,9160,5.35,20250214,15490,-37.70,20250213,9160,5.35,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,110952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9870,-160,5,-1.60,2864794835,289296,48.31,9930,10130,9710,13030,7030,10030,9902.39,0.17,0,-11324,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,2032,17.66,3.69,12,1.41,559.00,2674.00,15490,20250213,-36.28,9160,20250214,7.75,15490,-36.28,20250213,9160,7.75,20250214,15490,-36.28,20250213,9160,7.75,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,100950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9880,-150,5,-1.50,1785601370,181074,30.24,9930,10020,9710,13030,7030,10030,9860.63,0.17,0,-4449,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,2034,17.67,3.69,12,0.88,559.00,2674.00,15490,20250213,-36.22,9160,20250214,7.86,15490,-36.22,20250213,9160,7.86,20250214,15490,-36.22,20250213,9160,7.86,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N +20250307,090956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9770,-260,5,-2.59,542749480,55165,9.21,9930,9930,9710,13030,7030,10030,9836.64,0.17,0,9791,10710,10370,10180,9840,9650,10275,9745,111,3000,500,7020,10,1,20586940,2011,17.48,3.65,12,0.27,559.00,2674.00,15490,20250213,-36.93,9160,20250214,6.66,15490,-36.93,20250213,9160,6.66,20250214,15490,-36.93,20250213,9160,6.66,20250214,0.00,N,240550,500,110 억,,34420,N,N,0,N,00,N 20250306,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-440,5,-4.20,5899297015,582847,69.08,10450,10520,9990,13610,7330,10470,10121.17,0.21,0,-9698,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2065,17.94,3.75,12,2.83,559.00,2674.00,15490,20250213,-35.25,9160,20250214,9.50,15490,-35.25,20250213,9160,9.50,20250214,15490,-35.25,20250213,9160,9.50,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N 20250306,150947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,-390,5,-3.72,5463498670,539468,63.94,10450,10520,9990,13610,7330,10470,10126.74,0.21,0,-9494,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2075,18.03,3.77,12,2.62,559.00,2674.00,15490,20250213,-34.93,9160,20250214,10.04,15490,-34.93,20250213,9160,10.04,20250214,15490,-34.93,20250213,9160,10.04,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N 20250306,140946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,-310,5,-2.96,4832440495,476979,56.53,10450,10520,9990,13610,7330,10470,10130.42,0.21,0,-3969,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2092,18.18,3.80,12,2.32,559.00,2674.00,15490,20250213,-34.41,9160,20250214,10.92,15490,-34.41,20250213,9160,10.92,20250214,15490,-34.41,20250213,9160,10.92,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N diff --git a/240600/price/prices-20250301.csv b/240600/price/prices-20250301.csv index 80d977eed145..962fe99babcf 100644 --- a/240600/price/prices-20250301.csv +++ b/240600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-130,5,-2.43,157355560,29722,37.00,5350,5410,5210,6950,3750,5350,5294.25,0.84,0,-2740,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,362,-17.58,0.76,12,0.43,-297.00,6906.00,18300,20240227,-71.48,4100,20241210,27.32,7180,-27.30,20250220,4225,23.55,20250203,16830,-68.98,20240307,4100,27.32,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,150956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-90,5,-1.68,140911155,26579,33.09,5350,5410,5210,6950,3750,5350,5301.60,0.84,0,-2173,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,364,-17.71,0.76,12,0.38,-297.00,6906.00,18300,20240227,-71.26,4100,20241210,28.29,7180,-26.74,20250220,4225,24.50,20250203,16830,-68.75,20240307,4100,28.29,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,140953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-90,5,-1.68,123492840,23275,28.97,5350,5410,5210,6950,3750,5350,5305.81,0.84,0,-1160,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,364,-17.71,0.76,12,0.34,-297.00,6906.00,18300,20240227,-71.26,4100,20241210,28.29,7180,-26.74,20250220,4225,24.50,20250203,16830,-68.75,20240307,4100,28.29,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,130955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,0,3,0.00,110349620,20785,25.88,5350,5410,5210,6950,3750,5350,5309.10,0.84,0,-137,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,371,-18.01,0.77,12,0.30,-297.00,6906.00,18300,20240227,-70.77,4100,20241210,30.49,7180,-25.49,20250220,4225,26.63,20250203,16830,-68.21,20240307,4100,30.49,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,120955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,-50,5,-0.93,103793010,19541,24.33,5350,5410,5210,6950,3750,5350,5311.55,0.84,0,183,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,367,-17.85,0.77,12,0.28,-297.00,6906.00,18300,20240227,-71.04,4100,20241210,29.27,7180,-26.18,20250220,4225,25.44,20250203,16830,-68.51,20240307,4100,29.27,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,110953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-30,5,-0.56,92289780,17376,21.63,5350,5410,5210,6950,3750,5350,5311.34,0.84,0,1103,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,369,-17.91,0.77,12,0.25,-297.00,6906.00,18300,20240227,-70.93,4100,20241210,29.76,7180,-25.91,20250220,4225,25.92,20250203,16830,-68.39,20240307,4100,29.76,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,100950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,-40,5,-0.75,60516560,11394,14.18,5350,5410,5210,6950,3750,5350,5311.27,0.84,0,1508,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,368,-17.88,0.77,12,0.16,-297.00,6906.00,18300,20240227,-70.98,4100,20241210,29.51,7180,-26.04,20250220,4225,25.68,20250203,16830,-68.45,20240307,4100,29.51,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N +20250307,090957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,-110,5,-2.06,12529190,2368,2.95,5350,5350,5210,6950,3750,5350,5291.04,0.84,0,-478,5750,5550,5350,5150,4950,5450,5050,35,1600,500,3420,10,1,6928151,363,-17.64,0.76,12,0.03,-297.00,6906.00,18300,20240227,-71.37,4100,20241210,27.80,7180,-27.02,20250220,4225,24.02,20250203,16830,-68.87,20240307,4100,27.80,20241210,2.04,N,240600,500,34 억,,58084,N,N,0,N,00,N 20250306,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-100,5,-1.83,409531170,77286,68.01,5550,5550,5150,7080,3820,5450,5298.90,1.00,0,-12046,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,371,-18.01,0.77,12,1.12,-297.00,6906.00,18300,20240227,-70.77,4100,20241210,30.49,7180,-25.49,20250220,4225,26.63,20250203,16890,-68.32,20240306,4100,30.49,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N 20250306,150947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-90,5,-1.65,399829350,75471,66.41,5550,5550,5150,7080,3820,5450,5297.79,1.00,0,-11395,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,371,-18.05,0.78,12,1.09,-297.00,6906.00,18300,20240227,-70.71,4100,20241210,30.73,7180,-25.35,20250220,4225,26.86,20250203,16890,-68.27,20240306,4100,30.73,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N 20250306,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-160,5,-2.94,361360830,68275,60.08,5550,5550,5150,7080,3820,5450,5292.73,1.00,0,-10602,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,366,-17.81,0.77,12,0.99,-297.00,6906.00,18300,20240227,-71.09,4100,20241210,29.02,7180,-26.32,20250220,4225,25.21,20250203,16890,-68.68,20240306,4100,29.02,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N diff --git a/240810/price/prices-20250301.csv b/240810/price/prices-20250301.csv index 73f76689a1ca..28e65437bb98 100644 --- a/240810/price/prices-20250301.csv +++ b/240810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160952,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,0,3,0.00,4005118975,164096,76.58,24300,24850,23950,31850,17150,24500,24407.03,22.62,0,17404,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,12026,-89.09,1.37,12,0.33,-275.00,17854.00,44850,20240408,-45.37,20900,20250203,17.22,28500,-14.04,20250225,20900,17.22,20250203,44850,-45.37,20240408,20900,17.22,20250203,1.15,N,240810,500,245 억,,11103020,N,N,2703,N,00,N +20250307,150956,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,0,3,0.00,3688242750,151178,70.55,24300,24850,23950,31850,17150,24500,24396.69,22.62,0,16046,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,12026,-89.09,1.37,12,0.31,-275.00,17854.00,44850,20240408,-45.37,20900,20250203,17.22,28500,-14.04,20250225,20900,17.22,20250203,44850,-45.37,20240408,20900,17.22,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,140953,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,-150,5,-0.61,3178867375,130378,60.84,24300,24850,23950,31850,17150,24500,24381.93,22.62,0,13506,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,11952,-88.55,1.36,12,0.27,-275.00,17854.00,44850,20240408,-45.71,20900,20250203,16.51,28500,-14.56,20250225,20900,16.51,20250203,44850,-45.71,20240408,20900,16.51,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,130955,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,0,3,0.00,2810620375,115296,53.80,24300,24850,23950,31850,17150,24500,24377.43,22.62,0,11526,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,12026,-89.09,1.37,12,0.23,-275.00,17854.00,44850,20240408,-45.37,20900,20250203,17.22,28500,-14.04,20250225,20900,17.22,20250203,44850,-45.37,20240408,20900,17.22,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,120955,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24100,-400,5,-1.63,2440033350,100028,46.68,24300,24850,23950,31850,17150,24500,24393.50,22.62,0,5084,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,11829,-87.64,1.35,12,0.20,-275.00,17854.00,44850,20240408,-46.27,20900,20250203,15.31,28500,-15.44,20250225,20900,15.31,20250203,44850,-46.27,20240408,20900,15.31,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,110953,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,-100,5,-0.41,1459178675,59414,27.73,24300,24850,24300,31850,17150,24500,24559.51,22.62,0,5753,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,11976,-88.73,1.37,12,0.12,-275.00,17854.00,44850,20240408,-45.60,20900,20250203,16.75,28500,-14.39,20250225,20900,16.75,20250203,44850,-45.60,20240408,20900,16.75,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,100950,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,-100,5,-0.41,1058614525,42991,20.06,24300,24850,24300,31850,17150,24500,24624.10,22.62,0,1326,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,11976,-88.73,1.37,12,0.09,-275.00,17854.00,44850,20240408,-45.60,20900,20250203,16.75,28500,-14.39,20250225,20900,16.75,20250203,44850,-45.60,20240408,20900,16.75,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N +20250307,090957,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24650,150,2,0.61,401777000,16318,7.61,24300,24800,24300,31850,17150,24500,24621.71,22.62,0,1568,25500,25000,24650,24150,23800,24825,23975,245,7350,500,17640,50,1,49083901,12099,-89.64,1.38,12,0.03,-275.00,17854.00,44850,20240408,-45.04,20900,20250203,17.94,28500,-13.51,20250225,20900,17.94,20250203,44850,-45.04,20240408,20900,17.94,20250203,1.15,N,240810,500,245 억,,11103020,N,N,21724,N,00,N 20250306,160948,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24500,-400,5,-1.61,5269978500,213322,71.20,25050,25150,24300,32350,17450,24900,24704.55,22.63,0,-2740,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12026,-89.09,1.37,12,0.43,-275.00,17854.00,44850,20240408,-45.37,20900,20250203,17.22,28500,-14.04,20250225,20900,17.22,20250203,44850,-45.37,20240408,20900,17.22,20250203,1.18,N,240810,500,245 억,,11108916,N,N,21684,N,00,N 20250306,150947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24550,-350,5,-1.41,4648887950,188007,62.75,25050,25150,24300,32350,17450,24900,24727.21,22.63,0,-5381,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,12050,-89.27,1.38,12,0.38,-275.00,17854.00,44850,20240408,-45.26,20900,20250203,17.46,28500,-13.86,20250225,20900,17.46,20250203,44850,-45.26,20240408,20900,17.46,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N 20250306,140946,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,-550,5,-2.21,3630754500,146586,48.93,25050,25150,24300,32350,17450,24900,24768.77,22.63,0,-8827,26766,25832,25266,24332,23766,25550,24050,245,7450,500,17920,50,1,49083901,11952,-88.55,1.36,12,0.30,-275.00,17854.00,44850,20240408,-45.71,20900,20250203,16.51,28500,-14.56,20250225,20900,16.51,20250203,44850,-45.71,20240408,20900,16.51,20250203,1.18,N,240810,500,245 억,,11108916,N,N,841,N,00,N diff --git a/241520/price/prices-20250301.csv b/241520/price/prices-20250301.csv index a53b43db38ab..8d95717b0a72 100644 --- a/241520/price/prices-20250301.csv +++ b/241520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4940,-190,5,-3.70,14810111513,2932235,16.11,5140,5340,4820,6660,3600,5130,5050.84,0.78,0,40972,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1358,9.41,1.27,12,10.66,525.00,3891.00,6000,20250228,-17.67,2155,20240805,129.23,6000,-17.67,20250228,2700,82.96,20250203,6000,-17.67,20250228,2155,129.23,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,150956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4865,-265,5,-5.17,14321683456,2832983,15.56,5140,5340,4820,6660,3600,5130,5055.33,0.78,0,52250,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1338,9.27,1.25,12,10.30,525.00,3891.00,6000,20250228,-18.92,2155,20240805,125.75,6000,-18.92,20250228,2700,80.19,20250203,6000,-18.92,20250228,2155,125.75,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,140953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4925,-205,5,-4.00,13070011746,2576415,14.15,5140,5340,4820,6660,3600,5130,5072.94,0.78,0,18615,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1354,9.38,1.27,12,9.37,525.00,3891.00,6000,20250228,-17.92,2155,20240805,128.54,6000,-17.92,20250228,2700,82.41,20250203,6000,-17.92,20250228,2155,128.54,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,130955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,-170,5,-3.31,11763460221,2310071,12.69,5140,5340,4905,6660,3600,5130,5092.24,0.78,0,23599,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1364,9.45,1.27,12,8.40,525.00,3891.00,6000,20250228,-17.33,2155,20240805,130.16,6000,-17.33,20250228,2700,83.70,20250203,6000,-17.33,20250228,2155,130.16,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,120955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4980,-150,5,-2.92,10945000419,2145368,11.78,5140,5340,4905,6660,3600,5130,5101.68,0.78,0,58518,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1369,9.49,1.28,12,7.80,525.00,3891.00,6000,20250228,-17.00,2155,20240805,131.09,6000,-17.00,20250228,2700,84.44,20250203,6000,-17.00,20250228,2155,131.09,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,110953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-135,5,-2.63,9639192507,1882167,10.34,5140,5340,4905,6660,3600,5130,5121.33,0.78,0,69571,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1373,9.51,1.28,12,6.85,525.00,3891.00,6000,20250228,-16.75,2155,20240805,131.79,6000,-16.75,20250228,2700,85.00,20250203,6000,-16.75,20250228,2155,131.79,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,100951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,-70,5,-1.36,8130576827,1582165,8.69,5140,5340,4905,6660,3600,5130,5138.90,0.78,0,78727,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,10,1,27496125,1391,9.64,1.30,12,5.75,525.00,3891.00,6000,20250228,-15.67,2155,20240805,134.80,6000,-15.67,20250228,2700,87.41,20250203,6000,-15.67,20250228,2155,134.80,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N +20250307,090957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,-170,5,-3.31,2034614187,404048,2.22,5140,5190,4905,6660,3600,5130,5035.49,0.78,0,67920,6200,5665,5315,4780,4430,5932,5047,139,1530,500,3480,5,1,27496125,1364,9.45,1.27,12,1.47,525.00,3891.00,6000,20250228,-17.33,2155,20240805,130.16,6000,-17.33,20250228,2700,83.70,20250203,6000,-17.33,20250228,2155,130.16,20240805,4.65,N,241520,500,139 억,,214384,N,N,0,N,00,N 20250306,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,430,2,9.15,98415224400,18100767,486.70,5120,5850,4965,6110,3290,4700,5437.29,1.24,0,-130926,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1411,9.77,1.32,12,65.83,525.00,3891.00,6000,20250228,-14.50,2155,20240805,138.05,6000,-14.50,20250228,2700,90.00,20250203,6000,-14.50,20250228,2155,138.05,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N 20250306,150947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,460,2,9.79,97224081485,17870015,480.50,5120,5850,4965,6110,3290,4700,5440.63,1.24,0,-169292,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1419,9.83,1.33,12,64.99,525.00,3891.00,6000,20250228,-14.00,2155,20240805,139.44,6000,-14.00,20250228,2700,91.11,20250203,6000,-14.00,20250228,2155,139.44,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N 20250306,140947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,730,2,15.53,89594986925,16423961,441.62,5120,5850,4965,6110,3290,4700,5455.14,1.24,0,-254863,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1493,10.34,1.40,12,59.73,525.00,3891.00,6000,20250228,-9.50,2155,20240805,151.97,6000,-9.50,20250228,2700,101.11,20250203,6000,-9.50,20250228,2155,151.97,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N diff --git a/241560/price/prices-20250301.csv b/241560/price/prices-20250301.csv index d68399ad6244..f44b650706d5 100644 --- a/241560/price/prices-20250301.csv +++ b/241560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49150,900,2,1.87,14208464750,290928,67.78,47650,49400,47000,62700,33800,48250,48838.11,32.90,0,20572,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49272,5.35,0.83,12,0.29,9192.00,59439.00,62300,20240527,-21.11,33350,20240805,47.38,53400,-7.96,20250124,40950,20.02,20250110,62300,-21.11,20240527,33350,47.38,20240805,0.32,N,241560,500,501 억,,32976990,N,N,2509,N,00,N +20250307,150957,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49100,850,2,1.76,12962890950,265567,61.88,47650,49400,47000,62700,33800,48250,48812.13,32.90,0,23008,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49222,5.34,0.83,12,0.26,9192.00,59439.00,62300,20240527,-21.19,33350,20240805,47.23,53400,-8.05,20250124,40950,19.90,20250110,62300,-21.19,20240527,33350,47.23,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,140954,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49200,950,2,1.97,11089221375,227385,52.98,47650,49400,47000,62700,33800,48250,48768.48,32.90,0,22414,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49323,5.35,0.83,12,0.23,9192.00,59439.00,62300,20240527,-21.03,33350,20240805,47.53,53400,-7.87,20250124,40950,20.15,20250110,62300,-21.03,20240527,33350,47.53,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,130956,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49050,800,2,1.66,9376374650,192513,44.85,47650,49400,47000,62700,33800,48250,48705.15,32.90,0,20170,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49172,5.34,0.83,12,0.19,9192.00,59439.00,62300,20240527,-21.27,33350,20240805,47.08,53400,-8.15,20250124,40950,19.78,20250110,62300,-21.27,20240527,33350,47.08,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,120956,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49150,900,2,1.87,7281335375,149937,34.93,47650,49300,47000,62700,33800,48250,48562.63,32.90,0,15929,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49272,5.35,0.83,12,0.15,9192.00,59439.00,62300,20240527,-21.11,33350,20240805,47.38,53400,-7.96,20250124,40950,20.02,20250110,62300,-21.11,20240527,33350,47.38,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,110953,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48950,700,2,1.45,5423817250,112107,26.12,47650,49100,47000,62700,33800,48250,48380.72,32.90,0,12585,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,49072,5.33,0.82,12,0.11,9192.00,59439.00,62300,20240527,-21.43,33350,20240805,46.78,53400,-8.33,20250124,40950,19.54,20250110,62300,-21.43,20240527,33350,46.78,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,100951,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48550,300,2,0.62,3198987700,66566,15.51,47650,48700,47000,62700,33800,48250,48057.38,32.90,0,10651,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,48671,5.28,0.82,12,0.07,9192.00,59439.00,62300,20240527,-22.07,33350,20240805,45.58,53400,-9.08,20250124,40950,18.56,20250110,62300,-22.07,20240527,33350,45.58,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N +20250307,090958,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47900,-350,5,-0.73,1318237750,27664,6.45,47650,48150,47000,62700,33800,48250,47651.74,32.90,0,-172,50050,49150,48500,47600,46950,48825,47275,501,14450,500,35700,50,1,100249166,48019,5.21,0.81,12,0.03,9192.00,59439.00,62300,20240527,-23.11,33350,20240805,43.63,53400,-10.30,20250124,40950,16.97,20250110,62300,-23.11,20240527,33350,43.63,20240805,0.32,N,241560,500,501 억,,32976990,N,N,55613,N,00,N 20250306,160948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48250,700,2,1.47,20845243450,428025,134.69,48350,49400,47850,61800,33300,47550,48701.29,32.87,0,26891,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48370,5.25,0.81,12,0.43,9192.00,59439.00,62300,20240527,-22.55,33350,20240805,44.68,53400,-9.64,20250124,40950,17.83,20250110,62300,-22.55,20240527,33350,44.68,20240805,0.32,N,241560,500,501 억,,32956507,N,N,55613,N,00,N 20250306,150948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48000,450,2,0.95,19286436200,395642,124.50,48350,49400,47850,61800,33300,47550,48747.19,32.87,0,18103,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48120,5.22,0.81,12,0.39,9192.00,59439.00,62300,20240527,-22.95,33350,20240805,43.93,53400,-10.11,20250124,40950,17.22,20250110,62300,-22.95,20240527,33350,43.93,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N 20250306,140947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,650,2,1.37,15897840250,325076,102.30,48350,49400,48100,61800,33300,47550,48905.00,32.87,0,-7428,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48320,5.24,0.81,12,0.32,9192.00,59439.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40950,17.70,20250110,62300,-22.63,20240527,33350,44.53,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N diff --git a/241590/price/prices-20250301.csv b/241590/price/prices-20250301.csv index dd5e55dcd267..1f607c4c416f 100644 --- a/241590/price/prices-20250301.csv +++ b/241590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160953,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8750,-50,5,-0.57,3181517800,362541,19.55,8840,8950,8620,11440,6160,8800,8775.69,6.53,0,-27501,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5302,-20.16,1.03,12,0.60,-434.00,8485.00,12000,20250214,-27.08,6580,20240308,32.98,12000,-27.08,20250214,8450,3.55,20250106,12000,-27.08,20250214,6580,32.98,20240308,0.91,N,241590,500,302 억,,3956409,N,N,163,N,00,N +20250307,150957,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8640,-160,5,-1.82,3049095130,347381,18.73,8840,8950,8620,11440,6160,8800,8777.38,6.53,0,-22903,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5235,-19.91,1.02,12,0.57,-434.00,8485.00,12000,20250214,-28.00,6580,20240308,31.31,12000,-28.00,20250214,8450,2.25,20250106,12000,-28.00,20250214,6580,31.31,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,140954,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8750,-50,5,-0.57,2135688015,242229,13.06,8840,8950,8700,11440,6160,8800,8816.81,6.53,0,-52557,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5302,-20.16,1.03,12,0.40,-434.00,8485.00,12000,20250214,-27.08,6580,20240308,32.98,12000,-27.08,20250214,8450,3.55,20250106,12000,-27.08,20250214,6580,32.98,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,130956,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8850,50,2,0.57,1356368895,153498,8.28,8840,8950,8700,11440,6160,8800,8836.39,6.53,0,-13776,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5362,-20.39,1.04,12,0.25,-434.00,8485.00,12000,20250214,-26.25,6580,20240308,34.50,12000,-26.25,20250214,8450,4.73,20250106,12000,-26.25,20250214,6580,34.50,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,120956,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8830,30,2,0.34,1183239650,133897,7.22,8840,8950,8700,11440,6160,8800,8836.94,6.53,0,-15750,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5350,-20.35,1.04,12,0.22,-434.00,8485.00,12000,20250214,-26.42,6580,20240308,34.19,12000,-26.42,20250214,8450,4.50,20250106,12000,-26.42,20250214,6580,34.19,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,110954,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8880,80,2,0.91,907172720,102670,5.54,8840,8950,8700,11440,6160,8800,8835.81,6.53,0,-17026,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5380,-20.46,1.05,12,0.17,-434.00,8485.00,12000,20250214,-26.00,6580,20240308,34.95,12000,-26.00,20250214,8450,5.09,20250106,12000,-26.00,20250214,6580,34.95,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,100951,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8850,50,2,0.57,660375380,74751,4.03,8840,8950,8700,11440,6160,8800,8834.34,6.53,0,-13926,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5362,-20.39,1.04,12,0.12,-434.00,8485.00,12000,20250214,-26.25,6580,20240308,34.50,12000,-26.25,20250214,8450,4.73,20250106,12000,-26.25,20250214,6580,34.50,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N +20250307,090958,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8810,10,2,0.11,170149520,19375,1.04,8840,8890,8700,11440,6160,8800,8781.91,6.53,0,-9436,10333,9566,9093,8326,7853,9330,8090,303,2640,500,6510,10,1,60589276,5338,-20.30,1.04,12,0.03,-434.00,8485.00,12000,20250214,-26.58,6580,20240308,33.89,12000,-26.58,20250214,8450,4.26,20250106,12000,-26.58,20250214,6580,33.89,20240308,0.91,N,241590,500,302 억,,3956409,N,N,6,N,00,N 20250306,160948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8800,-930,5,-9.56,16450082780,1848530,563.86,9860,9860,8620,12640,6820,9730,8899.05,6.23,0,56631,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5332,-20.28,1.04,12,3.05,-434.00,8485.00,12000,20250214,-26.67,6580,20240308,33.74,12000,-26.67,20250214,8450,4.14,20250106,12000,-26.67,20250214,6580,33.74,20240308,0.93,N,241590,500,302 억,,3776776,N,N,6,N,00,N 20250306,150948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8840,-890,5,-9.15,16110999400,1810117,552.14,9860,9860,8620,12640,6820,9730,8900.53,6.23,0,61170,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5356,-20.37,1.04,12,2.99,-434.00,8485.00,12000,20250214,-26.33,6580,20240308,34.35,12000,-26.33,20250214,8450,4.62,20250106,12000,-26.33,20250214,6580,34.35,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N 20250306,140947,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8770,-960,5,-9.87,13802899155,1547821,472.14,9860,9860,8620,12640,6820,9730,8917.63,6.23,0,26485,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5314,-20.21,1.03,12,2.55,-434.00,8485.00,12000,20250214,-26.92,6580,20240308,33.28,12000,-26.92,20250214,8450,3.79,20250106,12000,-26.92,20250214,6580,33.28,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N diff --git a/241690/price/prices-20250301.csv b/241690/price/prices-20250301.csv index 722efa9c23ac..780f7499d489 100644 --- a/241690/price/prices-20250301.csv +++ b/241690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2820,-15,5,-0.53,58786540,20833,56.23,2795,2855,2770,3685,1985,2835,2821.80,1.66,0,-4140,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,690,7.73,0.54,12,0.09,365.00,5228.00,5500,20240709,-48.73,2585,20241209,9.09,3230,-12.69,20250107,2755,2.36,20250212,5500,-48.73,20240709,2585,9.09,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-25,5,-0.88,55386990,19627,52.97,2795,2855,2770,3685,1985,2835,2821.98,1.66,0,-3150,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,688,7.70,0.54,12,0.08,365.00,5228.00,5500,20240709,-48.91,2585,20241209,8.70,3230,-13.00,20250107,2755,2.00,20250212,5500,-48.91,20240709,2585,8.70,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,140954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-10,5,-0.35,50827405,18001,48.58,2795,2855,2770,3685,1985,2835,2823.59,1.66,0,-2894,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,691,7.74,0.54,12,0.07,365.00,5228.00,5500,20240709,-48.64,2585,20241209,9.28,3230,-12.54,20250107,2755,2.54,20250212,5500,-48.64,20240709,2585,9.28,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,130956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-10,5,-0.35,35990870,12719,34.33,2795,2855,2770,3685,1985,2835,2829.69,1.66,0,-3184,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,691,7.74,0.54,12,0.05,365.00,5228.00,5500,20240709,-48.64,2585,20241209,9.28,3230,-12.54,20250107,2755,2.54,20250212,5500,-48.64,20240709,2585,9.28,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,120956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2820,-15,5,-0.53,35594945,12579,33.95,2795,2855,2770,3685,1985,2835,2829.71,1.66,0,-3075,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,690,7.73,0.54,12,0.05,365.00,5228.00,5500,20240709,-48.73,2585,20241209,9.09,3230,-12.69,20250107,2755,2.36,20250212,5500,-48.73,20240709,2585,9.09,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,110954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,28244085,9986,26.95,2795,2855,2770,3685,1985,2835,2828.37,1.66,0,-902,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,695,7.78,0.54,12,0.04,365.00,5228.00,5500,20240709,-48.36,2585,20241209,9.86,3230,-12.07,20250107,2755,3.09,20250212,5500,-48.36,20240709,2585,9.86,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,100951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,27416430,9694,26.16,2795,2855,2770,3685,1985,2835,2828.19,1.66,0,-1002,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,696,7.79,0.54,12,0.04,365.00,5228.00,5500,20240709,-48.27,2585,20241209,10.06,3230,-11.92,20250107,2755,3.27,20250212,5500,-48.27,20240709,2585,10.06,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N +20250307,090958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,-40,5,-1.41,5463495,1959,5.29,2795,2825,2770,3685,1985,2835,2788.92,1.66,0,-151,2931,2882,2831,2782,2731,2885,2785,125,850,500,1870,5,1,24470706,684,7.66,0.53,12,0.01,365.00,5228.00,5500,20240709,-49.18,2585,20241209,8.12,3230,-13.47,20250107,2755,1.45,20250212,5500,-49.18,20240709,2585,8.12,20241209,2.28,N,241690,500,125 억,,405245,N,N,0,N,00,N 20250306,160949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,0,3,0.00,104213133,37044,78.81,2835,2880,2780,3685,1985,2835,2813.16,1.64,0,-3374,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,694,7.77,0.54,12,0.15,365.00,5228.00,5500,20240709,-48.45,2585,20241209,9.67,3230,-12.23,20250107,2755,2.90,20250212,5500,-48.45,20240709,2585,9.67,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N 20250306,150948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-45,5,-1.59,98258388,34936,74.32,2835,2880,2780,3685,1985,2835,2812.53,1.64,0,-2670,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,683,7.64,0.53,12,0.14,365.00,5228.00,5500,20240709,-49.27,2585,20241209,7.93,3230,-13.62,20250107,2755,1.27,20250212,5500,-49.27,20240709,2585,7.93,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N 20250306,140947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-45,5,-1.59,84700458,30078,63.99,2835,2880,2780,3685,1985,2835,2816.03,1.64,0,-1576,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,683,7.64,0.53,12,0.12,365.00,5228.00,5500,20240709,-49.27,2585,20241209,7.93,3230,-13.62,20250107,2755,1.27,20250212,5500,-49.27,20240709,2585,7.93,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N diff --git a/241710/price/prices-20250301.csv b/241710/price/prices-20250301.csv index b489db717c23..c3bdf47a4ff9 100644 --- a/241710/price/prices-20250301.csv +++ b/241710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160953,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-200,5,-0.46,4197835375,96332,57.99,43800,44700,42900,56800,30650,43750,43576.75,11.57,0,-22646,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4651,20.84,2.74,12,0.90,2090.00,15874.00,98500,20240927,-55.79,31000,20240325,40.48,57500,-24.26,20250102,38800,12.24,20250304,98500,-55.79,20240927,31000,40.48,20240325,2.75,N,241710,500,53 억,,1235325,N,N,536,N,00,N +20250307,150957,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,-150,5,-0.34,4046806675,92869,55.91,43800,44700,42900,56800,30650,43750,43575.40,11.57,0,-21870,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4656,20.86,2.75,12,0.87,2090.00,15874.00,98500,20240927,-55.74,31000,20240325,40.65,57500,-24.17,20250102,38800,12.37,20250304,98500,-55.74,20240927,31000,40.65,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,140955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,-300,5,-0.69,3375091900,77423,46.61,43800,44700,42900,56800,30650,43750,43592.85,11.57,0,-15320,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4640,20.79,2.74,12,0.72,2090.00,15874.00,98500,20240927,-55.89,31000,20240325,40.16,57500,-24.43,20250102,38800,11.98,20250304,98500,-55.89,20240927,31000,40.16,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,130956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43000,-750,5,-1.71,2768213475,63466,38.21,43800,44700,42900,56800,30650,43750,43617.24,11.57,0,-12363,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4592,20.57,2.71,12,0.59,2090.00,15874.00,98500,20240927,-56.35,31000,20240325,38.71,57500,-25.22,20250102,38800,10.82,20250304,98500,-56.35,20240927,31000,38.71,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,120956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43150,-600,5,-1.37,2426081375,55524,33.43,43800,44700,42950,56800,30650,43750,43694.27,11.57,0,-8515,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4608,20.65,2.72,12,0.52,2090.00,15874.00,98500,20240927,-56.19,31000,20240325,39.19,57500,-24.96,20250102,38800,11.21,20250304,98500,-56.19,20240927,31000,39.19,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,110954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43500,-250,5,-0.57,1969056500,44960,27.07,43800,44700,42950,56800,30650,43750,43795.76,11.57,0,-5214,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4646,20.81,2.74,12,0.42,2090.00,15874.00,98500,20240927,-55.84,31000,20240325,40.32,57500,-24.35,20250102,38800,12.11,20250304,98500,-55.84,20240927,31000,40.32,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,100952,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43850,100,2,0.23,878033625,20218,12.17,43800,44000,42950,56800,30650,43750,43428.07,11.57,0,-291,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4683,20.98,2.76,12,0.19,2090.00,15874.00,98500,20240927,-55.48,31000,20240325,41.45,57500,-23.74,20250102,38800,13.02,20250304,98500,-55.48,20240927,31000,41.45,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N +20250307,090958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,-400,5,-0.91,156453800,3624,2.18,43800,43800,42950,56800,30650,43750,43169.17,11.57,0,-1172,46383,45066,42933,41616,39483,45725,42275,53,13050,500,31500,50,1,10680000,4630,20.74,2.73,12,0.03,2090.00,15874.00,98500,20240927,-55.99,31000,20240325,39.84,57500,-24.61,20250102,38800,11.73,20250304,98500,-55.99,20240927,31000,39.84,20240325,2.75,N,241710,500,53 억,,1235325,N,N,1192,N,00,N 20250306,160949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,2600,2,6.32,7170283425,165416,226.90,41350,44250,40800,53400,28850,41150,43346.60,11.52,0,12740,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4673,20.93,2.76,12,1.55,2090.00,15874.00,98500,20240927,-55.58,31000,20240325,41.13,57500,-23.91,20250102,38800,12.76,20250304,98500,-55.58,20240927,31000,41.13,20240325,2.73,N,241710,500,53 억,,1229944,N,N,1192,N,00,N 20250306,150949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,2450,2,5.95,6909208900,159440,218.70,41350,44250,40800,53400,28850,41150,43334.23,11.52,0,12899,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4656,20.86,2.75,12,1.49,2090.00,15874.00,98500,20240927,-55.74,31000,20240325,40.65,57500,-24.17,20250102,38800,12.37,20250304,98500,-55.74,20240927,31000,40.65,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N 20250306,140947,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,2600,2,6.32,6243154825,144165,197.75,41350,44250,40800,53400,28850,41150,43305.62,11.52,0,16201,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4673,20.93,2.76,12,1.35,2090.00,15874.00,98500,20240927,-55.58,31000,20240325,41.13,57500,-23.91,20250102,38800,12.76,20250304,98500,-55.58,20240927,31000,41.13,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N diff --git a/241770/price/prices-20250301.csv b/241770/price/prices-20250301.csv index 8b52ba10a354..a84f18eb245c 100644 --- a/241770/price/prices-20250301.csv +++ b/241770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,160,2,1.59,226232895,22553,159.93,10050,10270,9820,13060,7040,10050,10031.17,0.00,0,-593,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1041,-44.20,0.55,12,0.22,-231.00,18621.00,11360,20240415,-10.12,6810,20240805,49.93,11000,-7.18,20250224,7820,30.56,20250210,11360,-10.12,20240415,6810,49.93,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-150,5,-1.49,186571710,18608,131.95,10050,10270,9820,13060,7040,10050,10026.42,0.00,0,306,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1009,-42.86,0.53,12,0.18,-231.00,18621.00,11360,20240415,-12.85,6810,20240805,45.37,11000,-10.00,20250224,7820,26.60,20250210,11360,-12.85,20240415,6810,45.37,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,140955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,0,3,0.00,124161450,12333,87.46,10050,10270,9950,13060,7040,10050,10067.42,0.00,0,1295,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1024,-43.51,0.54,12,0.12,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,130957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,0,3,0.00,120147270,11933,84.62,10050,10270,9950,13060,7040,10050,10068.49,0.00,0,1532,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1024,-43.51,0.54,12,0.12,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,20,2,0.20,83875110,8306,58.90,10050,10270,9990,13060,7040,10050,10098.14,0.00,0,99,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1026,-43.59,0.54,12,0.08,-231.00,18621.00,11360,20240415,-11.36,6810,20240805,47.87,11000,-8.45,20250224,7820,28.77,20250210,11360,-11.36,20240415,6810,47.87,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,110954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,10,2,0.10,82305610,8150,57.79,10050,10270,9990,13060,7040,10050,10098.85,0.00,0,170,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1025,-43.55,0.54,12,0.08,-231.00,18621.00,11360,20240415,-11.44,6810,20240805,47.72,11000,-8.55,20250224,7820,28.64,20250210,11360,-11.44,20240415,6810,47.72,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,50,2,0.50,67476120,6675,47.33,10050,10270,9990,13060,7040,10050,10108.78,0.00,0,149,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1029,-43.72,0.54,12,0.07,-231.00,18621.00,11360,20240415,-11.09,6810,20240805,48.31,11000,-8.18,20250224,7820,29.16,20250210,11360,-11.09,20240415,6810,48.31,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N +20250307,090959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,0,3,0.00,13887900,1379,9.78,10050,10110,10050,13060,7040,10050,10070.99,0.00,0,314,10496,10272,10096,9872,9696,10185,9785,53,3010,500,6630,10,1,10192640,1024,-43.51,0.54,12,0.01,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.81,N,241770,500,53 억,,0,N,N,0,N,00,N 20250306,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10050,-250,5,-2.43,135971310,13442,60.50,10320,10320,9920,13390,7210,10300,10115.54,0.00,0,29,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1024,-43.51,0.54,12,0.13,-231.00,18621.00,11360,20240415,-11.53,6810,20240805,47.58,11000,-8.64,20250224,7820,28.52,20250210,11360,-11.53,20240415,6810,47.58,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N 20250306,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-90,5,-0.87,122278080,12089,54.41,10320,10320,9920,13390,7210,10300,10114.82,0.00,0,151,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1041,-44.20,0.55,12,0.12,-231.00,18621.00,11360,20240415,-10.12,6810,20240805,49.93,11000,-7.18,20250224,7820,30.56,20250210,11360,-10.12,20240415,6810,49.93,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N 20250306,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-110,5,-1.07,112670000,11149,50.18,10320,10320,9920,13390,7210,10300,10105.84,0.00,0,261,10880,10590,10320,10030,9760,10735,10175,53,3090,500,6790,10,1,10192640,1039,-44.11,0.55,12,0.11,-231.00,18621.00,11360,20240415,-10.30,6810,20240805,49.63,11000,-7.36,20250224,7820,30.31,20250210,11360,-10.30,20240415,6810,49.63,20240805,0.82,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20250301.csv b/241790/price/prices-20250301.csv index b7d69533f456..3b72d2eb7459 100644 --- a/241790/price/prices-20250301.csv +++ b/241790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,90,2,1.62,251963590,45542,122.21,5550,5660,5390,7240,3900,5570,5532.55,0.84,0,9048,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,566,4.36,0.53,12,0.46,1298.00,10702.00,12680,20240417,-55.36,4130,20241210,37.05,6900,-17.97,20250214,4630,22.25,20250102,12680,-55.36,20240417,4130,37.05,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,0,3,0.00,241185870,43633,117.09,5550,5620,5390,7240,3900,5570,5527.60,0.84,0,9391,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,557,4.29,0.52,12,0.44,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,20,2,0.36,228428140,41340,110.94,5550,5620,5390,7240,3900,5570,5525.60,0.84,0,8972,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,559,4.31,0.52,12,0.41,1298.00,10702.00,12680,20240417,-55.91,4130,20241210,35.35,6900,-18.99,20250214,4630,20.73,20250102,12680,-55.91,20240417,4130,35.35,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-30,5,-0.54,76897470,13966,37.48,5550,5620,5390,7240,3900,5570,5506.05,0.84,0,3851,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,554,4.27,0.52,12,0.14,1298.00,10702.00,12680,20240417,-56.31,4130,20241210,34.14,6900,-19.71,20250214,4630,19.65,20250102,12680,-56.31,20240417,4130,34.14,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-10,5,-0.18,65702700,11947,32.06,5550,5620,5390,7240,3900,5570,5499.51,0.84,0,4183,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,556,4.28,0.52,12,0.12,1298.00,10702.00,12680,20240417,-56.15,4130,20241210,34.62,6900,-19.42,20250214,4630,20.09,20250102,12680,-56.15,20240417,4130,34.62,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,110955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,0,3,0.00,61971680,11274,30.25,5550,5620,5390,7240,3900,5570,5496.87,0.84,0,4148,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,557,4.29,0.52,12,0.11,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-10,5,-0.18,51992470,9481,25.44,5550,5620,5390,7240,3900,5570,5483.86,0.84,0,4430,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,556,4.28,0.52,12,0.09,1298.00,10702.00,12680,20240417,-56.15,4130,20241210,34.62,6900,-19.42,20250214,4630,20.09,20250102,12680,-56.15,20240417,4130,34.62,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N +20250307,090959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-50,5,-0.90,26648860,4899,13.15,5550,5550,5390,7240,3900,5570,5439.65,0.84,0,1941,5936,5752,5606,5422,5276,5680,5350,50,1670,500,3670,10,1,10002634,552,4.25,0.52,12,0.05,1298.00,10702.00,12680,20240417,-56.47,4130,20241210,33.66,6900,-20.00,20250214,4630,19.22,20250102,12680,-56.47,20240417,4130,33.66,20241210,3.72,N,241790,500,50 억,,84448,N,N,0,N,00,N 20250306,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-190,5,-3.30,206470305,37063,130.04,5700,5790,5460,7480,4040,5760,5570.79,0.94,0,-9450,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,557,4.29,0.52,12,0.37,1298.00,10702.00,12680,20240417,-56.07,4130,20241210,34.87,6900,-19.28,20250214,4630,20.30,20250102,12680,-56.07,20240417,4130,34.87,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N 20250306,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-210,5,-3.65,195111625,35017,122.86,5700,5790,5460,7480,4040,5760,5571.91,0.94,0,-9040,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,555,4.28,0.52,12,0.35,1298.00,10702.00,12680,20240417,-56.23,4130,20241210,34.38,6900,-19.57,20250214,4630,19.87,20250102,12680,-56.23,20240417,4130,34.38,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N 20250306,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-180,5,-3.12,184345655,33079,116.06,5700,5790,5460,7480,4040,5760,5572.89,0.94,0,-8971,5953,5856,5743,5646,5533,5905,5695,50,1720,500,3800,10,1,10002634,558,4.30,0.52,12,0.33,1298.00,10702.00,12680,20240417,-55.99,4130,20241210,35.11,6900,-19.13,20250214,4630,20.52,20250102,12680,-55.99,20240417,4130,35.11,20241210,3.75,N,241790,500,50 억,,94515,N,N,0,N,00,N diff --git a/241820/price/prices-20250301.csv b/241820/price/prices-20250301.csv index c553c9e5862a..502089452b68 100644 --- a/241820/price/prices-20250301.csv +++ b/241820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,320,-2,5,-0.62,81985706,255689,33.60,323,327,310,418,226,322,320.65,0.00,0,-2050,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,189,-0.71,0.46,12,0.43,-449.00,689.00,2190,20240816,-85.39,295,20250304,8.47,720,-55.56,20250102,295,8.47,20250304,2190,-85.39,20240816,295,8.47,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,322,0,3,0.00,72771112,226927,29.82,323,327,310,418,226,322,320.68,0.00,0,-3082,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,191,-0.72,0.47,12,0.38,-449.00,689.00,2190,20240816,-85.30,295,20250304,9.15,720,-55.28,20250102,295,9.15,20250304,2190,-85.30,20240816,295,9.15,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,317,-5,5,-1.55,64404029,200776,26.38,323,327,310,418,226,322,320.78,0.00,0,1814,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,188,-0.71,0.46,12,0.34,-449.00,689.00,2190,20240816,-85.53,295,20250304,7.46,720,-55.97,20250102,295,7.46,20250304,2190,-85.53,20240816,295,7.46,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,130957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,318,-4,5,-1.24,61270615,190871,25.08,323,327,310,418,226,322,321.01,0.00,0,-3226,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,188,-0.71,0.46,12,0.32,-449.00,689.00,2190,20240816,-85.48,295,20250304,7.80,720,-55.83,20250102,295,7.80,20250304,2190,-85.48,20240816,295,7.80,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,324,2,2,0.62,55539723,172865,22.72,323,327,310,418,226,322,321.29,0.00,0,-5935,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,192,-0.72,0.47,12,0.29,-449.00,689.00,2190,20240816,-85.21,295,20250304,9.83,720,-55.00,20250102,295,9.83,20250304,2190,-85.21,20240816,295,9.83,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,324,2,2,0.62,52767671,164226,21.58,323,327,310,418,226,322,321.31,0.00,0,-7231,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,192,-0.72,0.47,12,0.28,-449.00,689.00,2190,20240816,-85.21,295,20250304,9.83,720,-55.00,20250102,295,9.83,20250304,2190,-85.21,20240816,295,9.83,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,325,3,2,0.93,33192468,103378,13.58,323,327,310,418,226,322,321.08,0.00,0,-13711,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,192,-0.72,0.47,12,0.17,-449.00,689.00,2190,20240816,-85.16,295,20250304,10.17,720,-54.86,20250102,295,10.17,20250304,2190,-85.16,20240816,295,10.17,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250307,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,316,-6,5,-1.86,7707760,23965,3.15,323,324,316,418,226,322,321.63,0.00,0,-11588,353,337,323,307,293,345,315,296,96,500,190,1,1,59171967,187,-0.70,0.46,12,0.04,-449.00,689.00,2190,20240816,-85.57,295,20250304,7.12,720,-56.11,20250102,295,7.12,20250304,2190,-85.57,20240816,295,7.12,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250306,160950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,322,13,2,4.21,245714078,759072,210.37,310,339,309,401,217,309,323.70,0.00,0,114888,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,191,-0.72,0.47,12,1.28,-449.00,689.00,2190,20240816,-85.30,295,20250304,9.15,720,-55.28,20250102,295,9.15,20250304,2190,-85.30,20240816,295,9.15,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250306,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,326,17,2,5.50,224721368,694251,192.41,310,339,309,401,217,309,323.69,0.00,0,94283,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,193,-0.73,0.47,12,1.17,-449.00,689.00,2190,20240816,-85.11,295,20250304,10.51,720,-54.72,20250102,295,10.51,20250304,2190,-85.11,20240816,295,10.51,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250306,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,327,18,2,5.83,202115999,624973,173.21,310,339,309,401,217,309,323.40,0.00,0,80798,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,193,-0.73,0.47,12,1.06,-449.00,689.00,2190,20240816,-85.07,295,20250304,10.85,720,-54.58,20250102,295,10.85,20250304,2190,-85.07,20240816,295,10.85,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250301.csv b/241840/price/prices-20250301.csv index 23c34e5d5219..16a989799132 100644 --- a/241840/price/prices-20250301.csv +++ b/241840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160954,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8430,-210,5,-2.43,3459522435,384743,204.78,8610,9470,8360,11230,6050,8640,8992.58,0.93,0,-6361,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,804,16.37,1.15,12,4.03,515.00,7356.00,12280,20240527,-31.35,6240,20240909,35.10,10940,-22.94,20250221,6670,26.39,20250203,12280,-31.35,20240527,6240,35.10,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,150958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8480,-160,5,-1.85,3387057475,376142,200.20,8610,9470,8360,11230,6050,8640,9005.22,0.93,0,-8442,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,809,16.47,1.15,12,3.94,515.00,7356.00,12280,20240527,-30.94,6240,20240909,35.90,10940,-22.49,20250221,6670,27.14,20250203,12280,-30.94,20240527,6240,35.90,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,140956,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8560,-80,5,-0.93,3199080415,353989,188.41,8610,9470,8480,11230,6050,8640,9037.79,0.93,0,-11055,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,817,16.62,1.16,12,3.71,515.00,7356.00,12280,20240527,-30.29,6240,20240909,37.18,10940,-21.76,20250221,6670,28.34,20250203,12280,-30.29,20240527,6240,37.18,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,130957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8690,50,2,0.58,3065618830,338558,180.20,8610,9470,8480,11230,6050,8640,9055.54,0.93,0,-8608,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,829,16.87,1.18,12,3.55,515.00,7356.00,12280,20240527,-29.23,6240,20240909,39.26,10940,-20.57,20250221,6670,30.28,20250203,12280,-29.23,20240527,6240,39.26,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,120957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8770,130,2,1.50,3007730640,331935,176.67,8610,9470,8480,11230,6050,8640,9061.84,0.93,0,-7404,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,837,17.03,1.19,12,3.48,515.00,7356.00,12280,20240527,-28.58,6240,20240909,40.54,10940,-19.84,20250221,6670,31.48,20250203,12280,-28.58,20240527,6240,40.54,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,110955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8810,170,2,1.97,2694972970,296387,157.75,8610,9470,8480,11230,6050,8640,9093.52,0.93,0,-4336,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,840,17.11,1.20,12,3.11,515.00,7356.00,12280,20240527,-28.26,6240,20240909,41.19,10940,-19.47,20250221,6670,32.08,20250203,12280,-28.26,20240527,6240,41.19,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,100953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8950,310,2,3.59,2437018970,267120,142.18,8610,9470,8480,11230,6050,8640,9124.22,0.93,0,-1248,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,854,17.38,1.22,12,2.80,515.00,7356.00,12280,20240527,-27.12,6240,20240909,43.43,10940,-18.19,20250221,6670,34.18,20250203,12280,-27.12,20240527,6240,43.43,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N +20250307,090959,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9130,490,2,5.67,500764415,56156,29.89,8610,9130,8480,11230,6050,8640,8919.87,0.93,0,5570,9266,8952,8636,8322,8006,9110,8480,48,2590,500,5870,10,1,9539994,871,17.73,1.24,12,0.59,515.00,7356.00,12280,20240527,-25.65,6240,20240909,46.31,10940,-16.54,20250221,6670,36.88,20250203,12280,-25.65,20240527,6240,46.31,20240909,3.01,N,241840,500,47 억,,88562,N,N,0,N,00,N 20250306,160950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8640,110,2,1.29,1596463415,184437,145.30,8450,8950,8320,11080,5980,8530,8655.97,0.91,0,-6131,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,824,16.78,1.17,12,1.93,515.00,7356.00,12280,20240527,-29.64,6240,20240909,38.46,10940,-21.02,20250221,6670,29.54,20250203,12280,-29.64,20240527,6240,38.46,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N 20250306,150950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8620,90,2,1.06,1519129655,175488,138.25,8450,8950,8320,11080,5980,8530,8656.66,0.91,0,-8886,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,822,16.74,1.17,12,1.84,515.00,7356.00,12280,20240527,-29.80,6240,20240909,38.14,10940,-21.21,20250221,6670,29.24,20250203,12280,-29.80,20240527,6240,38.14,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N 20250306,140948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8770,240,2,2.81,1364707475,157647,124.20,8450,8950,8320,11080,5980,8530,8656.79,0.91,0,-9745,9063,8796,8533,8266,8003,8795,8265,48,2550,500,5800,10,1,9539994,837,17.03,1.19,12,1.65,515.00,7356.00,12280,20240527,-28.58,6240,20240909,40.54,10940,-19.84,20250221,6670,31.48,20250203,12280,-28.58,20240527,6240,40.54,20240909,2.78,N,241840,500,47 억,,86661,N,N,0,N,00,N diff --git a/242040/price/prices-20250301.csv b/242040/price/prices-20250301.csv index 92c7096d59ee..9256d4989f68 100644 --- a/242040/price/prices-20250301.csv +++ b/242040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-38,5,-2.77,76720335,56930,30.93,1357,1367,1332,1781,959,1370,1347.78,0.52,0,-9376,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,461,-14.64,1.08,12,0.16,-91.00,1238.00,2620,20240227,-49.16,1220,20241209,9.18,1776,-25.00,20250122,1319,0.99,20250306,2480,-46.29,20240312,1220,9.18,20241209,4.78,N,242040,100,34 억,,179111,N,N,9,N,00,N +20250307,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-20,5,-1.46,45581021,33659,18.29,1357,1367,1341,1781,959,1370,1354.20,0.52,0,-7807,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,467,-14.84,1.09,12,0.10,-91.00,1238.00,2620,20240227,-48.47,1220,20241209,10.66,1776,-23.99,20250122,1319,2.35,20250306,2480,-45.56,20240312,1220,10.66,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1358,-12,5,-0.88,36498678,26934,14.63,1357,1367,1341,1781,959,1370,1355.12,0.52,0,-5185,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,470,-14.92,1.10,12,0.08,-91.00,1238.00,2620,20240227,-48.17,1220,20241209,11.31,1776,-23.54,20250122,1319,2.96,20250306,2480,-45.24,20240312,1220,11.31,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,130958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-10,5,-0.73,29810764,22002,11.95,1357,1367,1341,1781,959,1370,1354.91,0.52,0,-2190,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,471,-14.95,1.10,12,0.06,-91.00,1238.00,2620,20240227,-48.09,1220,20241209,11.48,1776,-23.42,20250122,1319,3.11,20250306,2480,-45.16,20240312,1220,11.48,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,120958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-10,5,-0.73,28878626,21315,11.58,1357,1367,1341,1781,959,1370,1354.85,0.52,0,-2157,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,471,-14.95,1.10,12,0.06,-91.00,1238.00,2620,20240227,-48.09,1220,20241209,11.48,1776,-23.42,20250122,1319,3.11,20250306,2480,-45.16,20240312,1220,11.48,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1365,-5,5,-0.36,26925968,19882,10.80,1357,1367,1341,1781,959,1370,1354.29,0.52,0,-1203,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,472,-15.00,1.10,12,0.06,-91.00,1238.00,2620,20240227,-47.90,1220,20241209,11.89,1776,-23.14,20250122,1319,3.49,20250306,2480,-44.96,20240312,1220,11.89,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-11,5,-0.80,21785935,16115,8.75,1357,1367,1341,1781,959,1370,1351.90,0.52,0,10,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,470,-14.93,1.10,12,0.05,-91.00,1238.00,2620,20240227,-48.13,1220,20241209,11.39,1776,-23.48,20250122,1319,3.03,20250306,2480,-45.20,20240312,1220,11.39,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N +20250307,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,-24,5,-1.75,3902315,2884,1.57,1357,1367,1341,1781,959,1370,1353.09,0.52,0,176,1416,1393,1356,1333,1296,1404,1344,35,411,100,870,1,1,34606264,466,-14.79,1.09,12,0.01,-91.00,1238.00,2620,20240227,-48.63,1220,20241209,10.33,1776,-24.21,20250122,1319,2.05,20250306,2480,-45.73,20240312,1220,10.33,20241209,4.78,N,242040,100,34 억,,179111,N,N,130,N,00,N 20250306,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-6,5,-0.44,247692192,183968,251.45,1363,1379,1319,1788,964,1376,1346.38,0.47,0,16320,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,474,-15.05,1.11,12,0.53,-91.00,1238.00,2620,20240227,-47.71,1220,20241209,12.30,1776,-22.86,20250122,1319,3.87,20250306,2520,-45.63,20240306,1220,12.30,20241209,4.76,N,242040,100,34 억,,162791,N,N,130,N,00,N 20250306,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-25,5,-1.82,231374803,171806,234.82,1363,1379,1319,1788,964,1376,1346.72,0.47,0,17309,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,468,-14.85,1.09,12,0.50,-91.00,1238.00,2620,20240227,-48.44,1220,20241209,10.74,1776,-23.93,20250122,1319,2.43,20250306,2520,-46.39,20240306,1220,10.74,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N 20250306,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1376,0,3,0.00,207227623,153927,210.39,1363,1379,1319,1788,964,1376,1346.27,0.47,0,23580,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,476,-15.12,1.11,12,0.44,-91.00,1238.00,2620,20240227,-47.48,1220,20241209,12.79,1776,-22.52,20250122,1319,4.32,20250306,2520,-45.40,20240306,1220,12.79,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N diff --git a/243070/price/prices-20250301.csv b/243070/price/prices-20250301.csv index 9c794adcde02..e803f0fcb00e 100644 --- a/243070/price/prices-20250301.csv +++ b/243070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25050,-300,5,-1.18,408465800,16142,152.87,25350,25700,25000,32950,17750,25350,25304.53,19.01,0,190,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3001,5.95,0.90,12,0.13,4213.00,27727.00,38200,20240223,-34.42,21800,20241210,14.91,28450,-11.95,20250108,23900,4.81,20250203,36250,-30.90,20240409,21800,14.91,20241210,0.90,N,243070,500,59 억,,2276826,N,N,32,N,00,N +20250307,150959,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25100,-250,5,-0.99,387455350,15303,144.93,25350,25700,25000,32950,17750,25350,25318.91,19.01,0,232,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3007,5.96,0.91,12,0.13,4213.00,27727.00,38200,20240223,-34.29,21800,20241210,15.14,28450,-11.78,20250108,23900,5.02,20250203,36250,-30.76,20240409,21800,15.14,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,140956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,-200,5,-0.79,295481650,11637,110.21,25350,25700,25000,32950,17750,25350,25391.57,19.01,0,101,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3013,5.97,0.91,12,0.10,4213.00,27727.00,38200,20240223,-34.16,21800,20241210,15.37,28450,-11.60,20250108,23900,5.23,20250203,36250,-30.62,20240409,21800,15.37,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,130958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,0,3,0.00,248855550,9795,92.76,25350,25700,25000,32950,17750,25350,25406.39,19.01,0,880,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3037,6.02,0.91,12,0.08,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36250,-30.07,20240409,21800,16.28,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,120958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,-50,5,-0.20,229270000,9023,85.45,25350,25700,25000,32950,17750,25350,25409.51,19.01,0,1233,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3031,6.01,0.91,12,0.08,4213.00,27727.00,38200,20240223,-33.77,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,36250,-30.21,20240409,21800,16.06,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,110956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,100,2,0.39,201219550,7919,75.00,25350,25700,25000,32950,17750,25350,25409.72,19.01,0,1365,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3049,6.04,0.92,12,0.07,4213.00,27727.00,38200,20240223,-33.38,21800,20241210,16.74,28450,-10.54,20250108,23900,6.49,20250203,36250,-29.79,20240409,21800,16.74,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,100953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,100,2,0.39,156775800,6174,58.47,25350,25700,25000,32950,17750,25350,25392.91,19.01,0,1424,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3049,6.04,0.92,12,0.05,4213.00,27727.00,38200,20240223,-33.38,21800,20241210,16.74,28450,-10.54,20250108,23900,6.49,20250203,36250,-29.79,20240409,21800,16.74,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N +20250307,091000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,0,3,0.00,38025050,1516,14.36,25350,25350,25000,32950,17750,25350,25082.49,19.01,0,457,25750,25550,25400,25200,25050,25475,25125,60,7600,500,18750,50,1,11979665,3037,6.02,0.91,12,0.01,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36250,-30.07,20240409,21800,16.28,20241210,0.90,N,243070,500,59 억,,2276826,N,N,1,N,00,N 20250306,160951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,268725300,10558,80.80,25550,25600,25250,32750,17650,25200,25452.29,19.03,0,37,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3037,6.02,0.91,12,0.09,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36450,-30.45,20240306,21800,16.28,20241210,0.92,N,243070,500,59 억,,2279348,N,N,1,N,00,N 20250306,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,256182250,10064,77.02,25550,25600,25250,32750,17650,25200,25455.31,19.03,0,-318,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3037,6.02,0.91,12,0.08,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36450,-30.45,20240306,21800,16.28,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N 20250306,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25550,350,2,1.39,187545050,7375,56.44,25550,25600,25250,32750,17650,25200,25429.84,19.03,0,124,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3061,6.06,0.92,12,0.06,4213.00,27727.00,38200,20240223,-33.12,21800,20241210,17.20,28450,-10.19,20250108,23900,6.90,20250203,36450,-29.90,20240306,21800,17.20,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N diff --git a/243840/price/prices-20250301.csv b/243840/price/prices-20250301.csv index b08fe2f51dbf..94206733bef3 100644 --- a/243840/price/prices-20250301.csv +++ b/243840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160955,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,25,2,0.53,369240099,78016,94.72,4660,4830,4575,6160,3325,4745,4732.87,5.97,0,1230,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1856,7.04,0.64,12,0.20,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,2.00,N,243840,500,194 억,,2323535,N,N,920,N,00,N +20250307,150959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4740,-5,5,-0.11,333720604,70550,85.65,4660,4830,4575,6160,3325,4745,4730.27,5.97,0,5628,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1845,6.99,0.64,12,0.18,678.00,7407.00,13060,20240327,-63.71,4235,20250210,11.92,5370,-11.73,20250107,4235,11.92,20250210,65300,-92.74,20240327,4235,11.92,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,140956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4765,20,2,0.42,277491574,58698,71.26,4660,4830,4575,6160,3325,4745,4727.44,5.97,0,6101,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1854,7.03,0.64,12,0.15,678.00,7407.00,13060,20240327,-63.51,4235,20250210,12.51,5370,-11.27,20250107,4235,12.51,20250210,65300,-92.70,20240327,4235,12.51,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,130958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,45,2,0.95,250319074,53024,64.38,4660,4830,4575,6160,3325,4745,4720.86,5.97,0,8819,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1864,7.06,0.65,12,0.14,678.00,7407.00,13060,20240327,-63.32,4235,20250210,13.11,5370,-10.80,20250107,4235,13.11,20250210,65300,-92.66,20240327,4235,13.11,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,120958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,25,2,0.53,192516539,40861,49.61,4660,4830,4575,6160,3325,4745,4711.50,5.97,0,4434,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1856,7.04,0.64,12,0.10,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,110956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4805,60,2,1.26,166600035,35425,43.01,4660,4830,4575,6160,3325,4745,4702.89,5.97,0,5222,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1870,7.09,0.65,12,0.09,678.00,7407.00,13060,20240327,-63.21,4235,20250210,13.46,5370,-10.52,20250107,4235,13.46,20250210,65300,-92.64,20240327,4235,13.46,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,100954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,25,2,0.53,121292100,25992,31.56,4660,4770,4575,6160,3325,4745,4666.51,5.97,0,4418,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1856,7.04,0.64,12,0.07,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N +20250307,091000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4595,-150,5,-3.16,49871965,10790,13.10,4660,4720,4575,6160,3325,4745,4622.02,5.97,0,-3,5038,4891,4818,4671,4598,4855,4635,195,1415,500,3410,5,1,38919035,1788,6.78,0.62,12,0.03,678.00,7407.00,13060,20240327,-64.82,4235,20250210,8.50,5370,-14.43,20250107,4235,8.50,20250210,65300,-92.96,20240327,4235,8.50,20250210,2.00,N,243840,500,194 억,,2323535,N,N,2,N,00,N 20250306,160951,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,-60,5,-1.25,394525880,81982,91.18,4810,4965,4745,6240,3365,4805,4812.35,6.00,0,-12852,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1847,7.00,0.64,12,0.21,678.00,7407.00,13060,20240327,-63.67,4235,20250210,12.04,5370,-11.64,20250107,4235,12.04,20250210,65300,-92.73,20240327,4235,12.04,20250210,2.02,N,243840,500,194 억,,2336387,N,N,2,N,00,N 20250306,150950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,-50,5,-1.04,373987985,77657,86.37,4810,4965,4750,6240,3365,4805,4815.90,6.00,0,-10693,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1851,7.01,0.64,12,0.20,678.00,7407.00,13060,20240327,-63.59,4235,20250210,12.28,5370,-11.45,20250107,4235,12.28,20250210,65300,-92.72,20240327,4235,12.28,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N 20250306,140949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,-35,5,-0.73,342568173,71055,79.03,4810,4965,4750,6240,3365,4805,4821.17,6.00,0,-6755,4941,4872,4786,4717,4631,4907,4752,195,1435,500,3450,5,1,38919035,1856,7.04,0.64,12,0.18,678.00,7407.00,13060,20240327,-63.48,4235,20250210,12.63,5370,-11.17,20250107,4235,12.63,20250210,65300,-92.70,20240327,4235,12.63,20250210,2.02,N,243840,500,194 억,,2336387,N,N,426,N,00,N diff --git a/243870/price/prices-20250301.csv b/243870/price/prices-20250301.csv index a103a019d70e..a6438547b4e4 100644 --- a/243870/price/prices-20250301.csv +++ b/243870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160955,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-70,5,-0.70,157280,16,20.51,9800,10000,9800,11460,8480,9970,9830.00,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.72,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240308,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,151000,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-70,5,-0.70,157280,16,20.51,9800,10000,9800,11460,8480,9970,9830.00,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.72,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240308,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,140957,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-70,5,-0.70,157280,16,20.51,9800,10000,9800,11460,8480,9970,9830.00,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.72,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240308,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,130958,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-70,5,-0.70,157280,16,20.51,9800,10000,9800,11460,8480,9970,9830.00,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.72,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240308,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,120958,57,100.00,KONEX,,,N,N,N,N, ,N,10000,30,2,0.30,59000,6,7.69,9800,10000,9800,11460,8480,9970,9833.33,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14500,20240223,-31.03,6590,20241004,51.75,10500,-4.76,20250217,7510,33.16,20250106,14490,-30.99,20240308,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,110956,57,100.00,KONEX,,,N,N,N,N, ,N,10000,30,2,0.30,59000,6,7.69,9800,10000,9800,11460,8480,9970,9833.33,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14500,20240223,-31.03,6590,20241004,51.75,10500,-4.76,20250217,7510,33.16,20250106,14490,-30.99,20240308,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,100954,57,100.00,KONEX,,,N,N,N,N, ,N,10000,30,2,0.30,59000,6,7.69,9800,10000,9800,11460,8480,9970,9833.33,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14500,20240223,-31.03,6590,20241004,51.75,10500,-4.76,20250217,7510,33.16,20250106,14490,-30.99,20240308,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250307,091001,57,100.00,KONEX,,,N,N,N,N, ,N,9970,0,3,0.00,0,0,0.00,0,0,0,11460,8480,9970,0.00,0.00,0,0,10110,10040,9930,9860,9750,9985,9805,14,1490,500,6580,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250306,160951,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,769820,78,1950.00,10000,10000,9820,11480,8500,9990,9869.49,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250306,150951,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,769820,78,1950.00,10000,10000,9820,11480,8500,9990,9869.49,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250306,140950,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,759850,77,1925.00,10000,10000,9820,11480,8500,9990,9868.18,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250301.csv b/244460/price/prices-20250301.csv index 4370643226e6..55ae5aef94a9 100644 --- a/244460/price/prices-20250301.csv +++ b/244460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160956,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,50,2,2.19,43928385,19155,173.87,2275,2375,2245,2970,1600,2285,2293.31,0.00,0,-2564,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,110,-0.54,2.87,12,0.41,-4299.00,815.00,10635,20240819,-78.04,2085,20250204,11.99,5300,-55.94,20250102,2085,11.99,20250204,8240,-71.66,20241209,421,454.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,151000,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,35,2,1.53,42649040,18605,168.88,2275,2375,2245,2970,1600,2285,2292.34,0.00,0,-2503,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,109,-0.54,2.85,12,0.40,-4299.00,815.00,10635,20240819,-78.19,2085,20250204,11.27,5300,-56.23,20250102,2085,11.27,20250204,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,140957,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,50,2,2.19,40758445,17789,161.47,2275,2375,2245,2970,1600,2285,2291.22,0.00,0,-2446,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,110,-0.54,2.87,12,0.38,-4299.00,815.00,10635,20240819,-78.04,2085,20250204,11.99,5300,-55.94,20250102,2085,11.99,20250204,8240,-71.66,20241209,421,454.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,130959,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,35,2,1.53,40058400,17489,158.75,2275,2375,2245,2970,1600,2285,2290.49,0.00,0,-2483,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,109,-0.54,2.85,12,0.37,-4299.00,815.00,10635,20240819,-78.19,2085,20250204,11.27,5300,-56.23,20250102,2085,11.27,20250204,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,120959,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,50,2,2.19,40014260,17470,158.57,2275,2375,2245,2970,1600,2285,2290.46,0.00,0,-2496,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,110,-0.54,2.87,12,0.37,-4299.00,815.00,10635,20240819,-78.04,2085,20250204,11.99,5300,-55.94,20250102,2085,11.99,20250204,8240,-71.66,20241209,421,454.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,110957,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,15,2,0.66,36938710,16149,146.58,2275,2375,2245,2970,1600,2285,2287.37,0.00,0,-2408,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,108,-0.54,2.82,12,0.34,-4299.00,815.00,10635,20240819,-78.37,2085,20250204,10.31,5300,-56.60,20250102,2085,10.31,20250204,8240,-72.09,20241209,421,446.32,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,100954,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,20,2,0.88,28746665,12591,114.29,2275,2375,2245,2970,1600,2285,2283.11,0.00,0,-1474,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,108,-0.54,2.83,12,0.27,-4299.00,815.00,10635,20240819,-78.33,2085,20250204,10.55,5300,-56.51,20250102,2085,10.55,20250204,8240,-72.03,20241209,421,447.51,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250307,091001,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,70,2,3.06,265065,116,1.05,2275,2375,2275,2970,1600,2285,2285.04,0.00,0,4,2375,2330,2270,2225,2165,2352,2247,24,685,500,0,5,1,4703231,111,-0.55,2.89,12,0.00,-4299.00,815.00,10635,20240819,-77.86,2085,20250204,12.95,5300,-55.57,20250102,2085,12.95,20250204,8240,-71.42,20241209,421,459.38,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250306,160951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,5,2,0.22,23641555,10525,34.82,2270,2315,2210,2960,1600,2280,2246.23,0.00,0,-1460,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,107,-0.53,2.80,12,0.22,-4299.00,815.00,10635,20240819,-78.51,2085,20250204,9.59,5300,-56.89,20250102,2085,9.59,20250204,8240,-72.27,20241209,421,442.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250306,150951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-30,5,-1.32,21249630,9465,31.32,2270,2315,2210,2960,1600,2280,2245.07,0.00,0,-1218,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,106,-0.52,2.76,12,0.20,-4299.00,815.00,10635,20240819,-78.84,2085,20250204,7.91,5300,-57.55,20250102,2085,7.91,20250204,8240,-72.69,20241209,421,434.44,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250306,140950,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-5,5,-0.22,17815760,7944,26.28,2270,2315,2210,2960,1600,2280,2242.67,0.00,0,-1481,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,107,-0.53,2.79,12,0.17,-4299.00,815.00,10635,20240819,-78.61,2085,20250204,9.11,5300,-57.08,20250102,2085,9.11,20250204,8240,-72.39,20241209,421,440.38,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250301.csv b/244880/price/prices-20250301.csv index 117f94a7278c..0f0e29d05876 100644 --- a/244880/price/prices-20250301.csv +++ b/244880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,151000,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,140957,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,130959,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,120959,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,110957,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,22000,10,1.25,2200,2200,2200,2530,1870,2200,2200.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,100954,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250307,091001,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250306,160952,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250306,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250306,140950,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1202885,542,0.00,2200,2275,2045,2445,1815,2130,2219.35,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.01,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250301.csv b/244920/price/prices-20250301.csv index 55b4ec9490b3..0044a4a417ef 100644 --- a/244920/price/prices-20250301.csv +++ b/244920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160956,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,-30,5,-0.74,440426192,109924,120.46,3990,4050,3990,5230,2825,4030,4006.64,1.23,0,-10811,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,904,8.87,0.60,12,0.49,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3950,1.27,20250212,4840,-17.36,20241203,3535,13.15,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,151000,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4005,-25,5,-0.62,417301097,104148,114.13,3990,4050,3990,5230,2825,4030,4006.81,1.23,0,-6516,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,905,8.88,0.60,12,0.46,451.00,6651.00,4840,20241203,-17.25,3535,20240805,13.30,4565,-12.27,20250102,3950,1.39,20250212,4840,-17.25,20241203,3535,13.30,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,140957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,-30,5,-0.74,392099707,97855,107.23,3990,4050,3990,5230,2825,4030,4006.95,1.23,0,-2588,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,904,8.87,0.60,12,0.43,451.00,6651.00,4840,20241203,-17.36,3535,20240805,13.15,4565,-12.38,20250102,3950,1.27,20250212,4840,-17.36,20241203,3535,13.15,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,130959,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,-15,5,-0.37,217265302,54169,59.36,3990,4050,3990,5230,2825,4030,4010.88,1.23,0,3716,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,908,8.90,0.60,12,0.24,451.00,6651.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3950,1.65,20250212,4840,-17.05,20241203,3535,13.58,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,120959,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,-15,5,-0.37,204095202,50889,55.77,3990,4050,3990,5230,2825,4030,4010.60,1.23,0,4584,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,908,8.90,0.60,12,0.23,451.00,6651.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3950,1.65,20250212,4840,-17.05,20241203,3535,13.58,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,110957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4045,15,2,0.37,149471752,37308,40.88,3990,4050,3990,5230,2825,4030,4006.43,1.23,0,11526,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,914,8.97,0.61,12,0.17,451.00,6651.00,4840,20241203,-16.43,3535,20240805,14.43,4565,-11.39,20250102,3950,2.41,20250212,4840,-16.43,20241203,3535,14.43,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,100955,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4020,-10,5,-0.25,138684765,34632,37.95,3990,4050,3990,5230,2825,4030,4004.53,1.23,0,10587,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,909,8.91,0.60,12,0.15,451.00,6651.00,4840,20241203,-16.94,3535,20240805,13.72,4565,-11.94,20250102,3950,1.77,20250212,4840,-16.94,20241203,3535,13.72,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N +20250307,091001,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4005,-25,5,-0.62,85190990,21299,23.34,3990,4050,3990,5230,2825,4030,3999.76,1.23,0,5452,4123,4076,4043,3996,3963,4060,3980,113,1200,500,2900,5,1,22607693,905,8.88,0.60,12,0.09,451.00,6651.00,4840,20241203,-17.25,3535,20240805,13.30,4565,-12.27,20250102,3950,1.39,20250212,4840,-17.25,20241203,3535,13.30,20240805,1.52,N,244920,500,113 억,,278317,N,N,4,N,00,N 20250306,160952,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-45,5,-1.10,368640680,91255,163.75,4040,4090,4010,5290,2855,4075,4039.72,1.20,0,6129,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,911,8.94,0.61,12,0.40,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.52,N,244920,500,113 억,,270612,N,N,4,N,00,N 20250306,150951,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4060,-15,5,-0.37,321794450,79642,142.91,4040,4090,4010,5290,2855,4075,4040.51,1.20,0,5011,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,918,9.00,0.61,12,0.35,451.00,6651.00,4840,20241203,-16.12,3535,20240805,14.85,4565,-11.06,20250102,3950,2.78,20250212,4840,-16.12,20241203,3535,14.85,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N 20250306,140950,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,0,3,0.00,273383230,67731,121.54,4040,4090,4010,5290,2855,4075,4036.31,1.20,0,3735,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,921,9.04,0.61,12,0.30,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N diff --git a/245450/price/prices-20250301.csv b/245450/price/prices-20250301.csv index 70037db76290..3708b09dca0d 100644 --- a/245450/price/prices-20250301.csv +++ b/245450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160956,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,151001,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,140958,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,131000,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,120959,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,110957,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,100955,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,12098,13,108.33,1100,1100,900,1150,850,1000,930.62,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250307,091002,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,11099,12,100.00,1100,1100,900,1150,850,1000,924.92,0.00,0,0,1133,1066,1033,966,933,1050,950,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.39,800,20250224,24.88,1399,-28.59,20250124,800,24.88,20250224,1899,-47.39,20241127,800,24.88,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250306,160952,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250306,150952,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250306,140951,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250301.csv b/245620/price/prices-20250301.csv index 8488bd81eb7a..75dc80394be0 100644 --- a/245620/price/prices-20250301.csv +++ b/245620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,151001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,140958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,131000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,121000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,110958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,100955,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250307,091002,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250306,160952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250306,150952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250306,140951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,639,-35.05,20240311,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250301.csv b/246250/price/prices-20250301.csv index 9cf170a1bc93..f9c59bedfb52 100644 --- a/246250/price/prices-20250301.csv +++ b/246250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,-25,5,-1.48,41521382,24949,68.57,1685,1686,1651,2190,1181,1686,1664.25,2.08,0,-2170,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,255,16.28,1.89,12,0.16,102.00,877.00,5430,20240812,-69.41,1560,20241209,6.47,2145,-22.56,20250108,1646,0.91,20250305,5430,-69.41,20240812,1560,6.47,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,-25,5,-1.48,39576780,23778,65.35,1685,1686,1651,2190,1181,1686,1664.43,2.08,0,-1710,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,255,16.28,1.89,12,0.15,102.00,877.00,5430,20240812,-69.41,1560,20241209,6.47,2145,-22.56,20250108,1646,0.91,20250305,5430,-69.41,20240812,1560,6.47,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-26,5,-1.54,33443753,20092,55.22,1685,1686,1651,2190,1181,1686,1664.53,2.08,0,-1054,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,255,16.27,1.89,12,0.13,102.00,877.00,5430,20240812,-69.43,1560,20241209,6.41,2145,-22.61,20250108,1646,0.85,20250305,5430,-69.43,20240812,1560,6.41,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,131000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,-25,5,-1.48,30728090,18457,50.72,1685,1686,1651,2190,1181,1686,1664.85,2.08,0,-677,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,255,16.28,1.89,12,0.12,102.00,877.00,5430,20240812,-69.41,1560,20241209,6.47,2145,-22.56,20250108,1646,0.91,20250305,5430,-69.41,20240812,1560,6.47,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,121000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,-9,5,-0.53,13936356,8352,22.95,1685,1686,1651,2190,1181,1686,1668.62,2.08,0,-1066,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,257,16.44,1.91,12,0.05,102.00,877.00,5430,20240812,-69.12,1560,20241209,7.50,2145,-21.82,20250108,1646,1.88,20250305,5430,-69.12,20240812,1560,7.50,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,110958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1672,-14,5,-0.83,13795548,8268,22.72,1685,1686,1651,2190,1181,1686,1668.55,2.08,0,-1066,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,257,16.39,1.91,12,0.05,102.00,877.00,5430,20240812,-69.21,1560,20241209,7.18,2145,-22.05,20250108,1646,1.58,20250305,5430,-69.21,20240812,1560,7.18,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,100955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,-9,5,-0.53,11911742,7144,19.63,1685,1686,1651,2190,1181,1686,1667.38,2.08,0,-393,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,257,16.44,1.91,12,0.05,102.00,877.00,5430,20240812,-69.12,1560,20241209,7.50,2145,-21.82,20250108,1646,1.88,20250305,5430,-69.12,20240812,1560,7.50,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N +20250307,091002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-29,5,-1.72,1316253,783,2.15,1685,1686,1651,2190,1181,1686,1681.04,2.08,0,-21,1705,1695,1676,1666,1647,1700,1671,77,504,500,1010,1,1,15348206,254,16.25,1.89,12,0.01,102.00,877.00,5430,20240812,-69.48,1560,20241209,6.22,2145,-22.75,20250108,1646,0.67,20250305,5430,-69.48,20240812,1560,6.22,20241209,2.71,N,246250,500,76 억,,319775,N,N,0,N,00,N 20250306,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1686,12,2,0.72,60783410,36386,79.93,1678,1686,1657,2175,1172,1674,1670.49,2.12,0,-5475,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,259,16.53,1.92,12,0.24,102.00,877.00,5430,20240812,-68.95,1560,20241209,8.08,2145,-21.40,20250108,1646,2.43,20250305,5430,-68.95,20240812,1560,8.08,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N 20250306,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-17,5,-1.02,57137336,34218,75.17,1678,1680,1657,2175,1172,1674,1669.77,2.12,0,-5065,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,254,16.25,1.89,12,0.22,102.00,877.00,5430,20240812,-69.48,1560,20241209,6.22,2145,-22.75,20250108,1646,0.67,20250305,5430,-69.48,20240812,1560,6.22,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N 20250306,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,-7,5,-0.42,43694979,26142,57.43,1678,1680,1664,2175,1172,1674,1671.42,2.12,0,-3470,1746,1710,1678,1642,1610,1728,1660,77,501,500,1000,1,1,15348206,256,16.34,1.90,12,0.17,102.00,877.00,5430,20240812,-69.30,1560,20241209,6.86,2145,-22.28,20250108,1646,1.28,20250305,5430,-69.30,20240812,1560,6.86,20241209,2.67,N,246250,500,76 억,,325250,N,N,0,N,00,N diff --git a/246690/price/prices-20250301.csv b/246690/price/prices-20250301.csv index 6de82a44941c..a5e41ceb6cf8 100644 --- a/246690/price/prices-20250301.csv +++ b/246690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1211,-7,5,-0.57,1135447930,930272,7.36,1205,1253,1199,1583,853,1218,1220.56,0.29,0,74301,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,502,4.77,0.60,12,2.24,254.00,2024.00,1594,20250220,-24.03,801,20241210,51.19,1594,-24.03,20250220,912,32.79,20250203,1594,-24.03,20250220,801,51.19,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,151001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1211,-7,5,-0.57,1097722204,899124,7.12,1205,1253,1199,1583,853,1218,1220.88,0.29,0,63284,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,502,4.77,0.60,12,2.17,254.00,2024.00,1594,20250220,-24.03,801,20241210,51.19,1594,-24.03,20250220,912,32.79,20250203,1594,-24.03,20250220,801,51.19,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,140959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1205,-13,5,-1.07,1010042596,826368,6.54,1205,1253,1200,1583,853,1218,1222.27,0.29,0,24955,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,500,4.74,0.60,12,1.99,254.00,2024.00,1594,20250220,-24.40,801,20241210,50.44,1594,-24.40,20250220,912,32.13,20250203,1594,-24.40,20250220,801,50.44,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,131000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1215,-3,5,-0.25,867177023,708298,5.61,1205,1253,1205,1583,853,1218,1224.31,0.29,0,58680,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,504,4.78,0.60,12,1.71,254.00,2024.00,1594,20250220,-23.78,801,20241210,51.69,1594,-23.78,20250220,912,33.22,20250203,1594,-23.78,20250220,801,51.69,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,121000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1217,-1,5,-0.08,816345815,666445,5.28,1205,1253,1205,1583,853,1218,1224.93,0.29,0,48052,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,505,4.79,0.60,12,1.61,254.00,2024.00,1594,20250220,-23.65,801,20241210,51.94,1594,-23.65,20250220,912,33.44,20250203,1594,-23.65,20250220,801,51.94,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,110958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1218,0,3,0.00,733258749,598030,4.73,1205,1253,1205,1583,853,1218,1226.13,0.29,0,57967,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,505,4.80,0.60,12,1.44,254.00,2024.00,1594,20250220,-23.59,801,20241210,52.06,1594,-23.59,20250220,912,33.55,20250203,1594,-23.59,20250220,801,52.06,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,100956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1229,11,2,0.90,646028425,526774,4.17,1205,1253,1205,1583,853,1218,1226.39,0.29,0,36734,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,510,4.84,0.61,12,1.27,254.00,2024.00,1594,20250220,-22.90,801,20241210,53.43,1594,-22.90,20250220,912,34.76,20250203,1594,-22.90,20250220,801,53.43,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N +20250307,091002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1217,-1,5,-0.08,129584650,106960,0.85,1205,1223,1205,1583,853,1218,1211.51,0.29,0,28039,1455,1336,1275,1156,1095,1306,1126,207,365,500,820,1,1,41477862,505,4.79,0.60,12,0.26,254.00,2024.00,1594,20250220,-23.65,801,20241210,51.94,1594,-23.65,20250220,912,33.44,20250203,1594,-23.65,20250220,801,51.94,20241210,1.95,N,246690,500,207 억,,119804,N,N,0,N,00,N 20250306,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1218,30,2,2.53,16587259514,12575929,1054.48,1290,1394,1214,1544,832,1188,1319.01,1.09,0,-339205,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,505,4.80,0.60,12,30.32,254.00,2024.00,1594,20250220,-23.59,801,20241210,52.06,1594,-23.59,20250220,912,33.55,20250203,1594,-23.59,20250220,801,52.06,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N 20250306,150952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1215,27,2,2.27,16404235392,12425853,1041.89,1290,1394,1214,1544,832,1188,1320.17,1.09,0,-334619,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,504,4.78,0.60,12,29.96,254.00,2024.00,1594,20250220,-23.78,801,20241210,51.69,1594,-23.78,20250220,912,33.22,20250203,1594,-23.78,20250220,801,51.69,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N 20250306,140951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1241,53,2,4.46,15756627566,11898960,997.71,1290,1394,1235,1544,832,1188,1324.20,1.09,0,-334324,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,515,4.89,0.61,12,28.69,254.00,2024.00,1594,20250220,-22.15,801,20241210,54.93,1594,-22.15,20250220,912,36.07,20250203,1594,-22.15,20250220,801,54.93,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N diff --git a/246710/price/prices-20250301.csv b/246710/price/prices-20250301.csv index 4b764fa4e9b0..217aa161c8fa 100644 --- a/246710/price/prices-20250301.csv +++ b/246710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,326307935,103742,79.01,3085,3270,2910,3970,2140,3055,3145.38,1.09,0,-1941,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,668,-4.90,2.14,12,0.48,-633.00,1449.00,9890,20240311,-68.66,2840,20250305,9.15,4785,-35.21,20250103,2840,9.15,20250305,9890,-68.66,20240311,2840,9.15,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,20,2,0.65,313464365,99543,75.81,3085,3270,2910,3970,2140,3055,3149.03,1.09,0,-1697,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,663,-4.86,2.12,12,0.46,-633.00,1449.00,9890,20240311,-68.91,2840,20250305,8.27,4785,-35.74,20250103,2840,8.27,20250305,9890,-68.91,20240311,2840,8.27,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,55,2,1.80,302348540,95947,73.07,3085,3270,2910,3970,2140,3055,3151.20,1.09,0,-1625,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,670,-4.91,2.15,12,0.45,-633.00,1449.00,9890,20240311,-68.55,2840,20250305,9.51,4785,-35.01,20250103,2840,9.51,20250305,9890,-68.55,20240311,2840,9.51,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,120,2,3.93,282014685,89463,68.13,3085,3270,2910,3970,2140,3055,3152.31,1.09,0,-704,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,684,-5.02,2.19,12,0.42,-633.00,1449.00,9890,20240311,-67.90,2840,20250305,11.80,4785,-33.65,20250103,2840,11.80,20250305,9890,-67.90,20240311,2840,11.80,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,95,2,3.11,148030715,47321,36.04,3085,3270,2910,3970,2140,3055,3128.22,1.09,0,-768,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,679,-4.98,2.17,12,0.22,-633.00,1449.00,9890,20240311,-68.15,2840,20250305,10.92,4785,-34.17,20250103,2840,10.92,20250305,9890,-68.15,20240311,2840,10.92,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,125,2,4.09,75936555,24692,18.80,3085,3200,2910,3970,2140,3055,3075.35,1.09,0,-5813,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,685,-5.02,2.19,12,0.11,-633.00,1449.00,9890,20240311,-67.85,2840,20250305,11.97,4785,-33.54,20250103,2840,11.97,20250305,9890,-67.85,20240311,2840,11.97,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-5,5,-0.16,19836795,6611,5.03,3085,3085,2910,3970,2140,3055,3000.57,1.09,0,-1464,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,657,-4.82,2.10,12,0.03,-633.00,1449.00,9890,20240311,-69.16,2840,20250305,7.39,4785,-36.26,20250103,2840,7.39,20250305,9890,-69.16,20240311,2840,7.39,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N +20250307,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-85,5,-2.78,5709020,1909,1.45,3085,3085,2910,3970,2140,3055,2990.58,1.09,0,157,3218,3136,3043,2961,2868,3177,3002,108,915,500,2070,5,1,21546828,640,-4.69,2.05,12,0.01,-633.00,1449.00,9890,20240311,-69.97,2840,20250305,4.58,4785,-37.93,20250103,2840,4.58,20250305,9890,-69.97,20240311,2840,4.58,20250305,0.01,N,246710,500,107 억,,234142,N,N,0,N,00,N 20250306,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,75,2,2.52,398026725,131095,149.60,3010,3125,2950,3870,2090,2980,3036.17,0.94,0,31806,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,658,-4.83,2.11,12,0.61,-633.00,1449.00,9890,20240311,-69.11,2840,20250305,7.57,4785,-36.15,20250103,2840,7.57,20250305,9890,-69.11,20240311,2840,7.57,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N 20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,50,2,1.68,393494930,129605,147.90,3010,3125,2950,3870,2090,2980,3036.11,0.94,0,31653,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,653,-4.79,2.09,12,0.60,-633.00,1449.00,9890,20240311,-69.36,2840,20250305,6.69,4785,-36.68,20250103,2840,6.69,20250305,9890,-69.36,20240311,2840,6.69,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N 20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,80,2,2.68,359556345,118453,135.17,3010,3125,2950,3870,2090,2980,3035.43,0.94,0,25198,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,659,-4.83,2.11,12,0.55,-633.00,1449.00,9890,20240311,-69.06,2840,20250305,7.75,4785,-36.05,20250103,2840,7.75,20250305,9890,-69.06,20240311,2840,7.75,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N diff --git a/246720/price/prices-20250301.csv b/246720/price/prices-20250301.csv index 285a533117b4..c8152c2ab26c 100644 --- a/246720/price/prices-20250301.csv +++ b/246720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-10,5,-0.19,25917095,5043,37.63,5140,5240,4890,6760,3640,5200,5139.22,0.32,0,-552,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,704,-23.92,11.09,12,0.04,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-20,5,-0.38,25164615,4898,36.55,5140,5240,4890,6760,3640,5200,5137.73,0.32,0,-536,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,703,-23.87,11.07,12,0.04,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-10,5,-0.19,25029865,4872,36.35,5140,5240,4890,6760,3640,5200,5137.49,0.32,0,-512,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,704,-23.92,11.09,12,0.04,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-20,5,-0.38,24978035,4862,36.28,5140,5240,4890,6760,3640,5200,5137.40,0.32,0,-509,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,703,-23.87,11.07,12,0.04,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,0,3,0.00,23167775,4513,33.67,5140,5240,4890,6760,3640,5200,5133.56,0.32,0,-182,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,705,-23.96,11.11,12,0.03,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-50,5,-0.96,20868315,4066,30.34,5140,5240,4890,6760,3640,5200,5132.39,0.32,0,-99,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,699,-23.73,11.00,12,0.03,-217.00,468.00,7520,20240312,-31.52,3910,20241030,31.71,5650,-8.85,20250213,3945,30.54,20250120,7520,-31.52,20240312,3910,31.71,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-40,5,-0.77,18524355,3609,26.93,5140,5240,4890,6760,3640,5200,5132.82,0.32,0,-75,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,700,-23.78,11.03,12,0.03,-217.00,468.00,7520,20240312,-31.38,3910,20241030,31.97,5650,-8.67,20250213,3945,30.80,20250120,7520,-31.38,20240312,3910,31.97,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N +20250307,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-110,5,-2.12,5793660,1125,8.39,5140,5180,5090,6760,3640,5200,5149.92,0.32,0,120,5526,5362,5146,4982,4766,5255,4875,68,1560,500,3530,10,1,13567300,691,-23.46,10.88,12,0.01,-217.00,468.00,7520,20240312,-32.31,3910,20241030,30.18,5650,-9.91,20250213,3945,29.02,20250120,7520,-32.31,20240312,3910,30.18,20241030,0.20,N,246720,500,67 억,,43153,N,N,0,N,00,N 20250306,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,20,2,0.39,60366800,11654,234.58,5310,5310,4930,6730,3630,5180,5179.92,0.30,0,433,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.09,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N 20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,10,2,0.19,59087600,11408,229.63,5310,5310,4930,6730,3630,5180,5179.49,0.30,0,466,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.08,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N 20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,10,2,0.19,59025370,11396,229.39,5310,5310,4930,6730,3630,5180,5179.48,0.30,0,471,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.08,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N diff --git a/246960/price/prices-20250301.csv b/246960/price/prices-20250301.csv index f50eb0c8ad85..50c61695ad15 100644 --- a/246960/price/prices-20250301.csv +++ b/246960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,70,2,0.84,47514460,5530,34.14,8440,8900,8410,10890,5870,8380,8592.13,0.43,0,-179,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,615,-10.68,3.25,12,0.08,-791.00,2597.00,11850,20240529,-28.69,7720,20240416,9.46,10450,-19.14,20250205,8180,3.30,20250102,11850,-28.69,20240529,7720,9.46,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,130,2,1.55,42102600,4891,30.20,8440,8900,8410,10890,5870,8380,8608.18,0.43,0,-88,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,620,-10.76,3.28,12,0.07,-791.00,2597.00,11850,20240529,-28.19,7720,20240416,10.23,10450,-18.56,20250205,8180,4.03,20250102,11850,-28.19,20240529,7720,10.23,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,120,2,1.43,39899030,4632,28.60,8440,8900,8410,10890,5870,8380,8613.78,0.43,0,-190,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,619,-10.75,3.27,12,0.06,-791.00,2597.00,11850,20240529,-28.27,7720,20240416,10.10,10450,-18.66,20250205,8180,3.91,20250102,11850,-28.27,20240529,7720,10.10,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,120,2,1.43,31242100,3615,22.32,8440,8900,8410,10890,5870,8380,8642.35,0.43,0,-227,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,619,-10.75,3.27,12,0.05,-791.00,2597.00,11850,20240529,-28.27,7720,20240416,10.10,10450,-18.66,20250205,8180,3.91,20250102,11850,-28.27,20240529,7720,10.10,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,310,2,3.70,15922350,1832,11.31,8440,8900,8410,10890,5870,8380,8691.24,0.43,0,-227,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,633,-10.99,3.35,12,0.03,-791.00,2597.00,11850,20240529,-26.67,7720,20240416,12.56,10450,-16.84,20250205,8180,6.23,20250102,11850,-26.67,20240529,7720,12.56,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8720,340,2,4.06,15774580,1815,11.21,8440,8900,8410,10890,5870,8380,8691.23,0.43,0,-227,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,635,-11.02,3.36,12,0.02,-791.00,2597.00,11850,20240529,-26.41,7720,20240416,12.95,10450,-16.56,20250205,8180,6.60,20250102,11850,-26.41,20240529,7720,12.95,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,370,2,4.42,10620700,1229,7.59,8440,8900,8410,10890,5870,8380,8641.74,0.43,0,-139,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,637,-11.06,3.37,12,0.02,-791.00,2597.00,11850,20240529,-26.16,7720,20240416,13.34,10450,-16.27,20250205,8180,6.97,20250102,11850,-26.16,20240529,7720,13.34,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N +20250307,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,30,2,0.36,716020,85,0.52,8440,8440,8410,10890,5870,8380,8423.76,0.43,0,0,9366,8872,8626,8132,7886,8750,8010,36,2510,500,6030,10,1,7283401,613,-10.63,3.24,12,0.00,-791.00,2597.00,11850,20240529,-29.03,7720,20240416,8.94,10450,-19.52,20250205,8180,2.81,20250102,11850,-29.03,20240529,7720,8.94,20240416,0.44,N,246960,500,36 억,,31476,N,N,0,N,00,N 20250306,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,-480,5,-5.42,140108770,16179,686.13,8880,9120,8380,11510,6210,8860,8659.93,0.43,0,298,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,610,-10.59,3.23,12,0.22,-791.00,2597.00,11850,20240529,-29.28,7720,20240416,8.55,10450,-19.81,20250205,8180,2.44,20250102,11850,-29.28,20240529,7720,8.55,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N 20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-270,5,-3.05,124719650,14361,609.03,8880,9120,8560,11510,6210,8860,8684.61,0.43,0,1368,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,626,-10.86,3.31,12,0.20,-791.00,2597.00,11850,20240529,-27.51,7720,20240416,11.27,10450,-17.80,20250205,8180,5.01,20250102,11850,-27.51,20240529,7720,11.27,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N 20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-30,5,-0.34,46131650,5237,222.09,8880,9120,8750,11510,6210,8860,8808.79,0.43,0,266,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,643,-11.16,3.40,12,0.07,-791.00,2597.00,11850,20240529,-25.49,7720,20240416,14.38,10450,-15.50,20250205,8180,7.95,20250102,11850,-25.49,20240529,7720,14.38,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N diff --git a/247540/price/prices-20250301.csv b/247540/price/prices-20250301.csv index c96dc95d13b1..70758926e093 100644 --- a/247540/price/prices-20250301.csv +++ b/247540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116700,3800,2,3.37,82589891700,714826,87.31,111300,117500,111300,146700,79100,112900,115536.89,10.09,0,111859,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,114134,-1311.24,8.23,12,0.73,-89.00,14176.00,298500,20240327,-60.90,105000,20250102,11.14,141700,-17.64,20250224,105000,11.14,20250102,298500,-60.90,20240327,105000,11.14,20250102,1.28,N,247540,500,489 억,,9868231,N,N,29142,N,00,N +20250307,151003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116800,3900,2,3.45,79300057300,686642,83.86,111300,117500,111300,146700,79100,112900,115489.81,10.09,0,106068,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,114232,-1312.36,8.24,12,0.70,-89.00,14176.00,298500,20240327,-60.87,105000,20250102,11.24,141700,-17.57,20250224,105000,11.24,20250102,298500,-60.87,20240327,105000,11.24,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,141000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116400,3500,2,3.10,72150506100,625226,76.36,111300,117500,111300,146700,79100,112900,115399.23,10.09,0,99372,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,113841,-1307.87,8.21,12,0.64,-89.00,14176.00,298500,20240327,-61.01,105000,20250102,10.86,141700,-17.85,20250224,105000,10.86,20250102,298500,-61.01,20240327,105000,10.86,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,131002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116500,3600,2,3.19,60379085450,524351,64.04,111300,117500,111300,146700,79100,112900,115150.29,10.09,0,84065,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,113939,-1308.99,8.22,12,0.54,-89.00,14176.00,298500,20240327,-60.97,105000,20250102,10.95,141700,-17.78,20250224,105000,10.95,20250102,298500,-60.97,20240327,105000,10.95,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,121001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115600,2700,2,2.39,54479382650,473466,57.83,111300,117500,111300,146700,79100,112900,115065.21,10.09,0,76353,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,113058,-1298.88,8.15,12,0.48,-89.00,14176.00,298500,20240327,-61.27,105000,20250102,10.10,141700,-18.42,20250224,105000,10.10,20250102,298500,-61.27,20240327,105000,10.10,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,110959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115800,2900,2,2.57,46460114650,404005,49.34,111300,117500,111300,146700,79100,112900,114999.06,10.09,0,64646,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,113254,-1301.12,8.17,12,0.41,-89.00,14176.00,298500,20240327,-61.21,105000,20250102,10.29,141700,-18.28,20250224,105000,10.29,20250102,298500,-61.21,20240327,105000,10.29,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,100957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115400,2500,2,2.21,29211551750,255743,31.24,111300,115900,111300,146700,79100,112900,114222.49,10.09,0,43347,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,112863,-1296.63,8.14,12,0.26,-89.00,14176.00,298500,20240327,-61.34,105000,20250102,9.90,141700,-18.56,20250224,105000,9.90,20250102,298500,-61.34,20240327,105000,9.90,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N +20250307,091004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111700,-1200,5,-1.06,4688381100,41897,5.12,111300,112900,111300,146700,79100,112900,111901.64,10.09,0,6390,120633,116766,114733,110866,108833,115750,109850,489,33800,500,81280,100,1,97801344,109244,-1255.06,7.88,12,0.04,-89.00,14176.00,298500,20240327,-62.58,105000,20250102,6.38,141700,-21.17,20250224,105000,6.38,20250102,298500,-62.58,20240327,105000,6.38,20250102,1.28,N,247540,500,489 억,,9868231,N,N,12525,N,00,N 20250306,160954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112900,200,2,0.18,93610963750,810219,119.94,114600,118600,112700,146500,78900,112700,115539.83,10.07,0,-46110,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110418,-1268.54,7.96,12,0.83,-89.00,14176.00,298500,20240327,-62.18,105000,20250102,7.52,141700,-20.32,20250224,105000,7.52,20250102,298500,-62.18,20240327,105000,7.52,20250102,1.30,N,247540,500,489 억,,9851711,N,N,12525,N,00,N 20250306,150954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112900,200,2,0.18,90958370550,786746,116.46,114600,118600,112700,146500,78900,112700,115613.40,10.07,0,-48721,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110418,-1268.54,7.96,12,0.80,-89.00,14176.00,298500,20240327,-62.18,105000,20250102,7.52,141700,-20.32,20250224,105000,7.52,20250102,298500,-62.18,20240327,105000,7.52,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N 20250306,140953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,113100,400,2,0.35,84603144650,730501,108.14,114600,118600,113100,146500,78900,112700,115815.24,10.07,0,-46516,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110613,-1270.79,7.98,12,0.75,-89.00,14176.00,298500,20240327,-62.11,105000,20250102,7.71,141700,-20.18,20250224,105000,7.71,20250102,298500,-62.11,20240327,105000,7.71,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N diff --git a/247660/price/prices-20250301.csv b/247660/price/prices-20250301.csv index e719ba4bee41..732545e23e09 100644 --- a/247660/price/prices-20250301.csv +++ b/247660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,160,2,2.72,133560395,22498,235.88,5810,6120,5760,7640,4120,5880,5936.53,0.44,0,-458,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,262,-6.34,0.97,12,0.52,-952.00,6225.00,15550,20240513,-61.16,5600,20241210,7.86,7960,-24.12,20250109,5610,7.66,20250304,15550,-61.16,20240513,5600,7.86,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,160,2,2.72,129418965,21812,228.69,5810,6120,5760,7640,4120,5880,5933.38,0.44,0,-368,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,262,-6.34,0.97,12,0.50,-952.00,6225.00,15550,20240513,-61.16,5600,20241210,7.86,7960,-24.12,20250109,5610,7.66,20250304,15550,-61.16,20240513,5600,7.86,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,170,2,2.89,119724735,20201,211.79,5810,6120,5760,7640,4120,5880,5926.67,0.44,0,-474,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,263,-6.36,0.97,12,0.47,-952.00,6225.00,15550,20240513,-61.09,5600,20241210,8.04,7960,-23.99,20250109,5610,7.84,20250304,15550,-61.09,20240513,5600,8.04,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,131002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,60,2,1.02,81692725,13914,145.88,5810,6040,5760,7640,4120,5880,5871.26,0.44,0,-655,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,258,-6.24,0.95,12,0.32,-952.00,6225.00,15550,20240513,-61.80,5600,20241210,6.07,7960,-25.38,20250109,5610,5.88,20250304,15550,-61.80,20240513,5600,6.07,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,121001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,50,2,0.85,74230325,12656,132.69,5810,6040,5760,7640,4120,5880,5865.23,0.44,0,-672,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,258,-6.23,0.95,12,0.29,-952.00,6225.00,15550,20240513,-61.86,5600,20241210,5.89,7960,-25.50,20250109,5610,5.70,20250304,15550,-61.86,20240513,5600,5.89,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,30,2,0.51,55021855,9389,98.44,5810,6040,5760,7640,4120,5880,5860.25,0.44,0,-636,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,257,-6.21,0.95,12,0.22,-952.00,6225.00,15550,20240513,-61.99,5600,20241210,5.54,7960,-25.75,20250109,5610,5.35,20250304,15550,-61.99,20240513,5600,5.54,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,100957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-60,5,-1.02,14123560,2433,25.51,5810,5890,5760,7640,4120,5880,5805.00,0.44,0,-647,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,253,-6.11,0.93,12,0.06,-952.00,6225.00,15550,20240513,-62.57,5600,20241210,3.93,7960,-26.88,20250109,5610,3.74,20250304,15550,-62.57,20240513,5600,3.93,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N +20250307,091004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-90,5,-1.53,886580,153,1.60,5810,5810,5790,7640,4120,5880,5794.64,0.44,0,-150,6133,6006,5853,5726,5573,6070,5790,22,1760,500,4110,10,1,4343920,252,-6.08,0.93,12,0.00,-952.00,6225.00,15550,20240513,-62.77,5600,20241210,3.39,7960,-27.26,20250109,5610,3.21,20250304,15550,-62.77,20240513,5600,3.39,20241210,0.54,N,247660,500,21 억,,18915,N,N,0,N,00,N 20250306,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,30,2,0.51,54404950,9336,82.34,5850,5980,5700,7600,4100,5850,5827.42,0.45,0,-515,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,255,-6.18,0.94,12,0.21,-952.00,6225.00,15550,20240513,-62.19,5600,20241210,5.00,7960,-26.13,20250109,5610,4.81,20250304,15550,-62.19,20240513,5600,5.00,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N 20250306,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-50,5,-0.85,52952500,9085,80.13,5850,5980,5700,7600,4100,5850,5828.56,0.45,0,-396,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,252,-6.09,0.93,12,0.21,-952.00,6225.00,15550,20240513,-62.70,5600,20241210,3.57,7960,-27.14,20250109,5610,3.39,20250304,15550,-62.70,20240513,5600,3.57,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N 20250306,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,0,3,0.00,40546790,6927,61.10,5850,5980,5710,7600,4100,5850,5853.44,0.45,0,-457,6030,5940,5810,5720,5590,5985,5765,22,1750,500,4090,10,1,4343920,254,-6.14,0.94,12,0.16,-952.00,6225.00,15550,20240513,-62.38,5600,20241210,4.46,7960,-26.51,20250109,5610,4.28,20250304,15550,-62.38,20240513,5600,4.46,20241210,0.54,N,247660,500,21 억,,19430,N,N,0,N,00,N diff --git a/248070/price/prices-20250301.csv b/248070/price/prices-20250301.csv index f81bc23b8727..83c52761113a 100644 --- a/248070/price/prices-20250301.csv +++ b/248070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17410,-540,5,-3.01,1495272700,84811,106.49,17710,17920,17410,23300,12570,17950,17630.65,19.66,0,-27274,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8706,7.23,2.06,12,0.17,2407.00,8457.00,29800,20240228,-41.58,15000,20240805,16.07,20350,-14.45,20250103,17170,1.40,20250304,28300,-38.48,20240307,15000,16.07,20240805,2.03,N,248070,500,250 억,,9832093,N,N,367,N,00,N +20250307,151003,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17450,-500,5,-2.79,1374543090,77884,97.79,17710,17920,17440,23300,12570,17950,17648.59,19.66,0,-23628,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8726,7.25,2.06,12,0.16,2407.00,8457.00,29800,20240228,-41.44,15000,20240805,16.33,20350,-14.25,20250103,17170,1.63,20250304,28300,-38.34,20240307,15000,16.33,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,141000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17600,-350,5,-1.95,922098250,52029,65.33,17710,17920,17590,23300,12570,17950,17722.77,19.66,0,-18122,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8801,7.31,2.08,12,0.10,2407.00,8457.00,29800,20240228,-40.94,15000,20240805,17.33,20350,-13.51,20250103,17170,2.50,20250304,28300,-37.81,20240307,15000,17.33,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,131002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17720,-230,5,-1.28,607896700,34267,43.03,17710,17920,17640,23300,12570,17950,17740.00,19.66,0,-8715,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8861,7.36,2.10,12,0.07,2407.00,8457.00,29800,20240228,-40.54,15000,20240805,18.13,20350,-12.92,20250103,17170,3.20,20250304,28300,-37.39,20240307,15000,18.13,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,121002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17740,-210,5,-1.17,449899560,25358,31.84,17710,17920,17640,23300,12570,17950,17741.92,19.66,0,-4777,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8871,7.37,2.10,12,0.05,2407.00,8457.00,29800,20240228,-40.47,15000,20240805,18.27,20350,-12.83,20250103,17170,3.32,20250304,28300,-37.31,20240307,15000,18.27,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,111000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17810,-140,5,-0.78,351352030,19813,24.88,17710,17920,17640,23300,12570,17950,17733.41,19.66,0,-1987,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8906,7.40,2.11,12,0.04,2407.00,8457.00,29800,20240228,-40.23,15000,20240805,18.73,20350,-12.48,20250103,17170,3.73,20250304,28300,-37.07,20240307,15000,18.73,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,100957,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17690,-260,5,-1.45,257890310,14559,18.28,17710,17920,17640,23300,12570,17950,17713.46,19.66,0,-1416,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8846,7.35,2.09,12,0.03,2407.00,8457.00,29800,20240228,-40.64,15000,20240805,17.93,20350,-13.07,20250103,17170,3.03,20250304,28300,-37.49,20240307,15000,17.93,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N +20250307,091004,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,-250,5,-1.39,64957210,3669,4.61,17710,17920,17640,23300,12570,17950,17704.34,19.66,0,-1069,18316,18132,17986,17802,17656,18060,17730,250,5350,500,13280,10,1,50005551,8851,7.35,2.09,12,0.01,2407.00,8457.00,29800,20240228,-40.60,15000,20240805,18.00,20350,-13.02,20250103,17170,3.09,20250304,28300,-37.46,20240307,15000,18.00,20240805,2.03,N,248070,500,250 억,,9832093,N,N,20,N,00,N 20250306,160954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17950,210,2,1.18,1426435915,79371,111.40,18070,18170,17840,23050,12420,17740,17971.76,19.62,0,-3283,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8976,7.46,2.12,12,0.16,2407.00,8457.00,29800,20240222,-39.77,15000,20240805,19.67,20350,-11.79,20250103,17170,4.54,20250304,28300,-36.57,20240307,15000,19.67,20240805,2.02,N,248070,500,250 억,,9809932,N,N,20,N,00,N 20250306,150954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17920,180,2,1.01,1389943265,77337,108.55,18070,18170,17840,23050,12420,17740,17972.55,19.62,0,-2873,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8961,7.44,2.12,12,0.15,2407.00,8457.00,29800,20240222,-39.87,15000,20240805,19.47,20350,-11.94,20250103,17170,4.37,20250304,28300,-36.68,20240307,15000,19.47,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N 20250306,140953,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17940,200,2,1.13,1212729485,67450,94.67,18070,18170,17840,23050,12420,17740,17979.68,19.62,0,2178,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8971,7.45,2.12,12,0.13,2407.00,8457.00,29800,20240222,-39.80,15000,20240805,19.60,20350,-11.84,20250103,17170,4.48,20250304,28300,-36.61,20240307,15000,19.60,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N diff --git a/248170/price/prices-20250301.csv b/248170/price/prices-20250301.csv index 0df195bd120c..eac4f25a3ba6 100644 --- a/248170/price/prices-20250301.csv +++ b/248170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160959,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27050,-150,5,-0.55,415583375,15265,54.40,27100,27550,26750,35350,19050,27200,27224.59,4.01,0,434,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1236,11.85,0.52,12,0.33,2283.00,51784.00,45500,20240620,-40.55,22300,20241209,21.30,28850,-6.24,20250304,23750,13.89,20250131,45500,-40.55,20240620,22300,21.30,20241209,2.94,N,248170,500,22 억,,183310,N,N,8,N,00,N +20250307,151003,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27100,-100,5,-0.37,377809525,13869,49.43,27100,27550,26750,35350,19050,27200,27241.30,4.01,0,107,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1238,11.87,0.52,12,0.30,2283.00,51784.00,45500,20240620,-40.44,22300,20241209,21.52,28850,-6.07,20250304,23750,14.11,20250131,45500,-40.44,20240620,22300,21.52,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,141000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27100,-100,5,-0.37,314318875,11522,41.06,27100,27550,26750,35350,19050,27200,27279.89,4.01,0,-37,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1238,11.87,0.52,12,0.25,2283.00,51784.00,45500,20240620,-40.44,22300,20241209,21.52,28850,-6.07,20250304,23750,14.11,20250131,45500,-40.44,20240620,22300,21.52,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,131002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27350,150,2,0.55,244172025,8943,31.87,27100,27550,26750,35350,19050,27200,27303.14,4.01,0,371,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1249,11.98,0.53,12,0.20,2283.00,51784.00,45500,20240620,-39.89,22300,20241209,22.65,28850,-5.20,20250304,23750,15.16,20250131,45500,-39.89,20240620,22300,22.65,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,121002,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27400,200,2,0.74,224929725,8237,29.35,27100,27550,26750,35350,19050,27200,27307.24,4.01,0,504,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1252,12.00,0.53,12,0.18,2283.00,51784.00,45500,20240620,-39.78,22300,20241209,22.87,28850,-5.03,20250304,23750,15.37,20250131,45500,-39.78,20240620,22300,22.87,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,111000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27300,100,2,0.37,193865025,7101,25.31,27100,27550,26750,35350,19050,27200,27301.09,4.01,0,633,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1247,11.96,0.53,12,0.16,2283.00,51784.00,45500,20240620,-40.00,22300,20241209,22.42,28850,-5.37,20250304,23750,14.95,20250131,45500,-40.00,20240620,22300,22.42,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,100958,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27400,200,2,0.74,146481825,5371,19.14,27100,27550,26750,35350,19050,27200,27272.73,4.01,0,816,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1252,12.00,0.53,12,0.12,2283.00,51784.00,45500,20240620,-39.78,22300,20241209,22.87,28850,-5.03,20250304,23750,15.37,20250131,45500,-39.78,20240620,22300,22.87,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N +20250307,091004,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26950,-250,5,-0.92,20414950,756,2.69,27100,27150,26900,35350,19050,27200,27003.90,4.01,0,157,28066,27632,27316,26882,26566,27475,26725,23,8150,500,19580,50,1,4568286,1231,11.80,0.52,12,0.02,2283.00,51784.00,45500,20240620,-40.77,22300,20241209,20.85,28850,-6.59,20250304,23750,13.47,20250131,45500,-40.77,20240620,22300,20.85,20241209,2.94,N,248170,500,22 억,,183310,N,N,2,N,00,N 20250306,160955,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27200,-400,5,-1.45,749271100,27486,41.91,27750,27750,27000,35850,19350,27600,27260.10,3.93,0,3723,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1243,11.91,0.53,12,0.60,2283.00,51784.00,45500,20240620,-40.22,22300,20241209,21.97,28850,-5.72,20250304,23750,14.53,20250131,45500,-40.22,20240620,22300,21.97,20241209,2.49,N,248170,500,22 억,,179531,N,N,2,N,00,N 20250306,150954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27250,-350,5,-1.27,692748600,25405,38.74,27750,27750,27000,35850,19350,27600,27268.20,3.93,0,3654,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1245,11.94,0.53,12,0.56,2283.00,51784.00,45500,20240620,-40.11,22300,20241209,22.20,28850,-5.55,20250304,23750,14.74,20250131,45500,-40.11,20240620,22300,22.20,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N 20250306,140953,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27500,-100,5,-0.36,572496975,20999,32.02,27750,27750,27000,35850,19350,27600,27263.06,3.93,0,4431,29133,28366,27683,26916,26233,28750,27300,23,8250,500,19870,50,1,4568286,1256,12.05,0.53,12,0.46,2283.00,51784.00,45500,20240620,-39.56,22300,20241209,23.32,28850,-4.68,20250304,23750,15.79,20250131,45500,-39.56,20240620,22300,23.32,20241209,2.49,N,248170,500,22 억,,179531,N,N,0,N,00,N diff --git a/249420/price/prices-20250301.csv b/249420/price/prices-20250301.csv index 439454c4a6b4..d02d00e98b45 100644 --- a/249420/price/prices-20250301.csv +++ b/249420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,160959,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-180,5,-1.58,488502065,43489,125.89,11350,11350,11180,14790,7970,11380,11232.77,3.91,0,-6544,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3143,-3.98,1.83,12,0.15,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12520,-10.54,20250108,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,11,N,00,N +20250307,151004,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-170,5,-1.49,459492270,40898,118.39,11350,11350,11180,14790,7970,11380,11235.08,3.91,0,-5935,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3146,-3.99,1.83,12,0.15,-2813.00,6124.00,20500,20240820,-45.32,10560,20241209,6.16,12520,-10.46,20250108,10830,3.51,20250203,20500,-45.32,20240820,10560,6.16,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,141001,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-170,5,-1.49,335548280,29834,86.36,11350,11350,11210,14790,7970,11380,11247.18,3.91,0,-1419,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3146,-3.99,1.83,12,0.11,-2813.00,6124.00,20500,20240820,-45.32,10560,20241209,6.16,12520,-10.46,20250108,10830,3.51,20250203,20500,-45.32,20240820,10560,6.16,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,131003,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11240,-140,5,-1.23,250274990,22238,64.37,11350,11350,11210,14790,7970,11380,11254.38,3.91,0,1389,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3154,-4.00,1.84,12,0.08,-2813.00,6124.00,20500,20240820,-45.17,10560,20241209,6.44,12520,-10.22,20250108,10830,3.79,20250203,20500,-45.17,20240820,10560,6.44,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,121002,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-120,5,-1.05,220601150,19597,56.73,11350,11350,11210,14790,7970,11380,11256.88,3.91,0,1702,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3160,-4.00,1.84,12,0.07,-2813.00,6124.00,20500,20240820,-45.07,10560,20241209,6.63,12520,-10.06,20250108,10830,3.97,20250203,20500,-45.07,20240820,10560,6.63,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,111000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-120,5,-1.05,147644800,13108,37.94,11350,11350,11210,14790,7970,11380,11263.72,3.91,0,2343,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3160,-4.00,1.84,12,0.05,-2813.00,6124.00,20500,20240820,-45.07,10560,20241209,6.63,12520,-10.06,20250108,10830,3.97,20250203,20500,-45.07,20240820,10560,6.63,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,100958,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-120,5,-1.05,83086445,7380,21.36,11350,11350,11210,14790,7970,11380,11258.33,3.91,0,-358,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3160,-4.00,1.84,12,0.03,-2813.00,6124.00,20500,20240820,-45.07,10560,20241209,6.63,12520,-10.06,20250108,10830,3.97,20250203,20500,-45.07,20240820,10560,6.63,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N +20250307,091005,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,-150,5,-1.32,20379630,1808,5.23,11350,11350,11210,14790,7970,11380,11271.92,3.91,0,-1131,11660,11520,11450,11310,11240,11485,11275,281,3410,1000,8420,10,1,28062501,3151,-3.99,1.83,12,0.01,-2813.00,6124.00,20500,20240820,-45.22,10560,20241209,6.34,12520,-10.30,20250108,10830,3.69,20250203,20500,-45.22,20240820,10560,6.34,20241209,0.06,N,249420,1000,280 억,,1096959,N,N,75,N,00,N 20250306,160955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-90,5,-0.78,392241580,34358,141.81,11480,11590,11380,14910,8030,11470,11416.31,3.95,0,-12556,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3194,-4.05,1.86,12,0.12,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12520,-9.11,20250108,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,75,N,00,N 20250306,150955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-90,5,-0.78,362183770,31718,130.91,11480,11590,11380,14910,8030,11470,11418.87,3.95,0,-11388,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3194,-4.05,1.86,12,0.11,-2813.00,6124.00,20500,20240820,-44.49,10560,20241209,7.77,12520,-9.11,20250108,10830,5.08,20250203,20500,-44.49,20240820,10560,7.77,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N 20250306,140954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,-70,5,-0.61,270303810,23646,97.60,11480,11590,11380,14910,8030,11470,11431.27,3.95,0,-6535,11656,11562,11486,11392,11316,11610,11440,281,3440,1000,8480,10,1,28062501,3199,-4.05,1.86,12,0.08,-2813.00,6124.00,20500,20240820,-44.39,10560,20241209,7.95,12520,-8.95,20250108,10830,5.26,20250203,20500,-44.39,20240820,10560,7.95,20241209,0.06,N,249420,1000,280 억,,1109533,N,N,178,N,00,N diff --git a/250000/price/prices-20250301.csv b/250000/price/prices-20250301.csv index 4ca2b81b7861..c9d2c085c4a2 100644 --- a/250000/price/prices-20250301.csv +++ b/250000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10470,-60,5,-0.57,332849960,31858,155.40,10530,10540,10290,13680,7380,10530,10438.10,1.47,0,-5956,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,707,7.47,0.83,12,0.47,1401.00,12683.00,14150,20240425,-26.01,7820,20240805,33.89,10590,-1.13,20250306,9420,11.15,20250203,14150,-26.01,20240425,7820,33.89,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10390,-140,5,-1.33,312441570,29897,145.83,10530,10540,10290,13680,7380,10530,10440.39,1.47,0,-5412,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,701,7.42,0.82,12,0.44,1401.00,12683.00,14150,20240425,-26.57,7820,20240805,32.86,10590,-1.89,20250306,9420,10.30,20250203,14150,-26.57,20240425,7820,32.86,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,141001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10450,-80,5,-0.76,251395380,23994,117.04,10530,10540,10290,13680,7380,10530,10468.73,1.47,0,-4982,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,705,7.46,0.82,12,0.36,1401.00,12683.00,14150,20240425,-26.15,7820,20240805,33.63,10590,-1.32,20250306,9420,10.93,20250203,14150,-26.15,20240425,7820,33.63,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,131003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10480,-50,5,-0.47,185528380,17658,86.13,10530,10540,10440,13680,7380,10530,10501.21,1.47,0,-3672,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,707,7.48,0.83,12,0.26,1401.00,12683.00,14150,20240425,-25.94,7820,20240805,34.02,10590,-1.04,20250306,9420,11.25,20250203,14150,-25.94,20240425,7820,34.02,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,121002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10490,-40,5,-0.38,162133090,15421,75.22,10530,10540,10450,13680,7380,10530,10509.19,1.47,0,-2810,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,708,7.49,0.83,12,0.23,1401.00,12683.00,14150,20240425,-25.87,7820,20240805,34.14,10590,-0.94,20250306,9420,11.36,20250203,14150,-25.87,20240425,7820,34.14,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,111001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10540,10,2,0.09,142051510,13506,65.88,10530,10540,10450,13680,7380,10530,10513.50,1.47,0,-1305,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,712,7.52,0.83,12,0.20,1401.00,12683.00,14150,20240425,-25.51,7820,20240805,34.78,10590,-0.47,20250306,9420,11.89,20250203,14150,-25.51,20240425,7820,34.78,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,100958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10540,10,2,0.09,98021810,9324,45.48,10530,10540,10450,13680,7380,10530,10502.98,1.47,0,-546,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,712,7.52,0.83,12,0.14,1401.00,12683.00,14150,20240425,-25.51,7820,20240805,34.78,10590,-0.47,20250306,9420,11.89,20250203,14150,-25.51,20240425,7820,34.78,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N +20250307,091005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10500,-30,5,-0.28,50857470,4831,23.56,10530,10530,10450,13680,7380,10530,10520.91,1.47,0,-488,10703,10616,10503,10416,10303,10560,10360,34,3150,500,7790,10,1,6750733,709,7.49,0.83,12,0.07,1401.00,12683.00,14150,20240425,-25.80,7820,20240805,34.27,10590,-0.85,20250306,9420,11.46,20250203,14150,-25.80,20240425,7820,34.27,20240805,3.38,N,250000,500,33 억,,99029,N,N,0,N,00,N 20250306,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10530,-10,5,-0.09,213184255,20374,33.24,10540,10590,10390,13700,7380,10540,10463.05,1.49,0,-4807,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,711,7.52,0.83,12,0.30,1401.00,12683.00,14150,20240425,-25.58,7820,20240805,34.65,10590,-0.57,20250306,9420,11.78,20250203,14150,-25.58,20240425,7820,34.65,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N 20250306,150955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10490,-50,5,-0.47,207419425,19825,32.34,10540,10590,10390,13700,7380,10540,10462.00,1.49,0,-4653,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,708,7.49,0.83,12,0.29,1401.00,12683.00,14150,20240425,-25.87,7820,20240805,34.14,10590,-0.94,20250306,9420,11.36,20250203,14150,-25.87,20240425,7820,34.14,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N 20250306,140954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10470,-70,5,-0.66,176630845,16879,27.53,10540,10590,10390,13700,7380,10540,10463.94,1.49,0,-4345,10646,10592,10506,10452,10366,10620,10480,34,3160,500,7790,10,1,6750733,707,7.47,0.83,12,0.25,1401.00,12683.00,14150,20240425,-26.01,7820,20240805,33.89,10590,-1.13,20250306,9420,11.15,20250203,14150,-26.01,20240425,7820,33.89,20240805,3.38,N,250000,500,33 억,,100538,N,N,0,N,00,N diff --git a/250030/price/prices-20250301.csv b/250030/price/prices-20250301.csv index 5ee1d8274a70..f215a31239ba 100644 --- a/250030/price/prices-20250301.csv +++ b/250030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161000,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,151004,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,141001,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,131003,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,121003,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,111001,57,100.00,KONEX,,,N,N,N,N, ,N,9760,-40,5,-0.41,4488460,477,47700.00,9400,9760,9250,11270,8330,9800,9409.77,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,253,-8.54,12.29,12,0.02,-1143.00,794.00,12970,20250122,-24.75,3300,20240223,195.76,12970,-24.75,20250122,5010,94.81,20250103,12970,-24.75,20250122,3300,195.76,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,100958,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,3691500,394,39400.00,9400,9600,9250,11270,8330,9800,9369.29,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,249,-8.40,12.09,12,0.02,-1143.00,794.00,12970,20250122,-25.98,3300,20240223,190.91,12970,-25.98,20250122,5010,91.62,20250103,12970,-25.98,20250122,3300,190.91,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250307,091005,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250306,160956,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250306,150955,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250306,140954,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250301.csv b/250060/price/prices-20250301.csv index 3fc82f66a015..a32591ed59f8 100644 --- a/250060/price/prices-20250301.csv +++ b/250060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-55,5,-2.11,924110057,355569,308.19,2595,2740,2500,3390,1830,2610,2599.01,0.42,0,17682,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,822,-212.92,3.66,12,1.11,-12.00,698.00,5030,20240223,-49.20,2360,20240909,8.26,3180,-19.65,20250107,2500,2.20,20250307,4940,-48.28,20240529,2360,8.26,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-60,5,-2.30,887708702,341306,295.83,2595,2740,2500,3390,1830,2610,2600.92,0.42,0,16162,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,820,-212.50,3.65,12,1.06,-12.00,698.00,5030,20240223,-49.30,2360,20240909,8.05,3180,-19.81,20250107,2500,2.00,20250307,4940,-48.38,20240529,2360,8.05,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-25,5,-0.96,329923292,126588,109.72,2595,2655,2580,3390,1830,2610,2606.28,0.42,0,-1536,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,832,-215.42,3.70,12,0.39,-12.00,698.00,5030,20240223,-48.61,2360,20240909,9.53,3180,-18.71,20250107,2565,0.78,20250305,4940,-47.67,20240529,2360,9.53,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-10,5,-0.38,290554730,111418,96.57,2595,2655,2580,3390,1830,2610,2607.79,0.42,0,3526,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,836,-216.67,3.72,12,0.35,-12.00,698.00,5030,20240223,-48.31,2360,20240909,10.17,3180,-18.24,20250107,2565,1.36,20250305,4940,-47.37,20240529,2360,10.17,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,121003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,15,2,0.57,258844305,99262,86.04,2595,2655,2580,3390,1830,2610,2607.69,0.42,0,1211,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,844,-218.75,3.76,12,0.31,-12.00,698.00,5030,20240223,-47.81,2360,20240909,11.23,3180,-17.45,20250107,2565,2.34,20250305,4940,-46.86,20240529,2360,11.23,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,209068220,80221,69.53,2595,2655,2580,3390,1830,2610,2606.15,0.42,0,5195,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,838,-217.08,3.73,12,0.25,-12.00,698.00,5030,20240223,-48.21,2360,20240909,10.38,3180,-18.08,20250107,2565,1.56,20250305,4940,-47.27,20240529,2360,10.38,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,100959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-15,5,-0.57,81197220,31336,27.16,2595,2615,2580,3390,1830,2610,2591.18,0.42,0,-2676,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,835,-216.25,3.72,12,0.10,-12.00,698.00,5030,20240223,-48.41,2360,20240909,9.96,3180,-18.40,20250107,2565,1.17,20250305,4940,-47.47,20240529,2360,9.96,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N +20250307,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-15,5,-0.57,23380200,9011,7.81,2595,2615,2590,3390,1830,2610,2594.63,0.42,0,-1206,2650,2630,2600,2580,2550,2640,2590,32,780,100,1870,5,1,32171314,835,-216.25,3.72,12,0.03,-12.00,698.00,5030,20240223,-48.41,2360,20240909,9.96,3180,-18.40,20250107,2565,1.17,20250305,4940,-47.47,20240529,2360,9.96,20240909,1.36,N,250060,100,32 억,,134942,N,N,0,N,00,N 20250306,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,15,2,0.58,296911793,114491,85.28,2600,2620,2570,3370,1820,2595,2593.32,0.40,0,-12557,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,840,-217.50,3.74,12,0.36,-12.00,698.00,5160,20240222,-49.42,2360,20240909,10.59,3180,-17.92,20250107,2565,1.75,20250305,4940,-47.17,20240529,2360,10.59,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N 20250306,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,281837898,108681,80.95,2600,2620,2570,3370,1820,2595,2593.26,0.40,0,-12680,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,833,-215.83,3.71,12,0.34,-12.00,698.00,5160,20240222,-49.81,2360,20240909,9.75,3180,-18.55,20250107,2565,0.97,20250305,4940,-47.57,20240529,2360,9.75,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N 20250306,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,241204271,93006,69.27,2600,2620,2570,3370,1820,2595,2593.43,0.40,0,-12377,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,836,-216.67,3.72,12,0.29,-12.00,698.00,5160,20240222,-49.61,2360,20240909,10.17,3180,-18.24,20250107,2565,1.36,20250305,4940,-47.37,20240529,2360,10.17,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N diff --git a/250930/price/prices-20250301.csv b/250930/price/prices-20250301.csv index 3d1436edf57b..25e4ce9fb256 100644 --- a/250930/price/prices-20250301.csv +++ b/250930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,1,2,0.25,140906628,346652,21.29,400,427,396,520,280,400,406.48,0.48,0,30890,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,132,-1.30,0.59,12,1.05,-309.00,683.00,898,20240408,-55.35,313,20241209,28.12,586,-31.57,20250110,372,7.80,20250305,898,-55.35,20240408,313,28.12,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,3,2,0.75,137248255,337532,20.73,400,427,396,520,280,400,406.62,0.48,0,32789,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,133,-1.30,0.59,12,1.02,-309.00,683.00,898,20240408,-55.12,313,20241209,28.75,586,-31.23,20250110,372,8.33,20250305,898,-55.12,20240408,313,28.75,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,3,2,0.75,130709297,321232,19.73,400,427,396,520,280,400,406.90,0.48,0,32560,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,133,-1.30,0.59,12,0.97,-309.00,683.00,898,20240408,-55.12,313,20241209,28.75,586,-31.23,20250110,372,8.33,20250305,898,-55.12,20240408,313,28.75,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,7,2,1.75,125275731,307719,18.90,400,427,396,520,280,400,407.11,0.48,0,31107,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,134,-1.32,0.60,12,0.93,-309.00,683.00,898,20240408,-54.68,313,20241209,30.03,586,-30.55,20250110,372,9.41,20250305,898,-54.68,20240408,313,30.03,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,3,2,0.75,119849264,294216,18.07,400,427,396,520,280,400,407.35,0.48,0,31264,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,133,-1.30,0.59,12,0.89,-309.00,683.00,898,20240408,-55.12,313,20241209,28.75,586,-31.23,20250110,372,8.33,20250305,898,-55.12,20240408,313,28.75,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,412,12,2,3.00,111624199,273770,16.81,400,427,396,520,280,400,407.73,0.48,0,26565,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,136,-1.33,0.60,12,0.83,-309.00,683.00,898,20240408,-54.12,313,20241209,31.63,586,-29.69,20250110,372,10.75,20250305,898,-54.12,20240408,313,31.63,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,10,2,2.50,93138206,228439,14.03,400,427,396,520,280,400,407.72,0.48,0,23989,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,135,-1.33,0.60,12,0.69,-309.00,683.00,898,20240408,-54.34,313,20241209,30.99,586,-30.03,20250110,372,10.22,20250305,898,-54.34,20240408,313,30.99,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N +20250307,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,9,2,2.25,21963085,54828,3.37,400,414,396,520,280,400,400.58,0.48,0,3630,476,438,410,372,344,433,367,33,120,100,260,1,1,33000440,135,-1.32,0.60,12,0.17,-309.00,683.00,898,20240408,-54.45,313,20241209,30.67,586,-30.20,20250110,372,9.95,20250305,898,-54.45,20240408,313,30.67,20241209,0.07,N,250930,100,33 억,,159662,N,N,0,N,00,N 20250306,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,20,2,5.26,674876643,1615595,511.41,400,448,382,494,266,380,417.73,0.32,0,16565,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,132,-1.29,0.59,12,4.90,-309.00,683.00,898,20240408,-55.46,313,20241209,27.80,586,-31.74,20250110,372,7.53,20250305,898,-55.46,20240408,313,27.80,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N 20250306,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,34,2,8.95,612767350,1463150,463.15,400,448,382,494,266,380,418.80,0.32,0,19679,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,137,-1.34,0.61,12,4.43,-309.00,683.00,898,20240408,-53.90,313,20241209,32.27,586,-29.35,20250110,372,11.29,20250305,898,-53.90,20240408,313,32.27,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N 20250306,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,42,2,11.05,280114610,683062,216.22,400,431,382,494,266,380,410.09,0.32,0,16686,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,139,-1.37,0.62,12,2.07,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,372,13.44,20250305,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N diff --git a/251120/price/prices-20250301.csv b/251120/price/prices-20250301.csv index 829d124578a6..7c25fb22c422 100644 --- a/251120/price/prices-20250301.csv +++ b/251120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,-230,5,-1.66,255126200,18751,124.64,13920,13920,13470,18000,9700,13850,13606.01,9.10,0,-3625,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1184,21.21,1.92,12,0.22,642.00,7085.00,19150,20240717,-28.88,12100,20240304,12.56,14900,-8.59,20250207,13090,4.05,20250205,19150,-28.88,20240717,12410,9.75,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13610,-240,5,-1.73,216824000,15928,105.88,13920,13920,13470,18000,9700,13850,13612.76,9.10,0,-2896,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1183,21.20,1.92,12,0.18,642.00,7085.00,19150,20240717,-28.93,12100,20240304,12.48,14900,-8.66,20250207,13090,3.97,20250205,19150,-28.93,20240717,12410,9.67,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,-230,5,-1.66,100952020,7382,49.07,13920,13920,13600,18000,9700,13850,13675.43,9.10,0,-1515,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1184,21.21,1.92,12,0.08,642.00,7085.00,19150,20240717,-28.88,12100,20240304,12.56,14900,-8.59,20250207,13090,4.05,20250205,19150,-28.88,20240717,12410,9.75,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,-160,5,-1.16,70664490,5160,34.30,13920,13920,13600,18000,9700,13850,13694.67,9.10,0,-399,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1190,21.32,1.93,12,0.06,642.00,7085.00,19150,20240717,-28.51,12100,20240304,13.14,14900,-8.12,20250207,13090,4.58,20250205,19150,-28.51,20240717,12410,10.31,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-140,5,-1.01,66596970,4863,32.33,13920,13920,13600,18000,9700,13850,13694.63,9.10,0,-229,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1192,21.36,1.94,12,0.06,642.00,7085.00,19150,20240717,-28.41,12100,20240304,13.31,14900,-7.99,20250207,13090,4.74,20250205,19150,-28.41,20240717,12410,10.48,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,111002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,-160,5,-1.16,36289930,2644,17.58,13920,13920,13600,18000,9700,13850,13725.39,9.10,0,-245,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1190,21.32,1.93,12,0.03,642.00,7085.00,19150,20240717,-28.51,12100,20240304,13.14,14900,-8.12,20250207,13090,4.58,20250205,19150,-28.51,20240717,12410,10.31,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,100959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13770,-80,5,-0.58,21029890,1530,10.17,13920,13920,13600,18000,9700,13850,13745.03,9.10,0,-147,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1197,21.45,1.94,12,0.02,642.00,7085.00,19150,20240717,-28.09,12100,20240304,13.80,14900,-7.58,20250207,13090,5.19,20250205,19150,-28.09,20240717,12410,10.96,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N +20250307,091006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,0,3,0.00,5575730,405,2.69,13920,13920,13600,18000,9700,13850,13767.23,9.10,0,107,14203,14026,13823,13646,13443,14115,13735,43,4150,500,9690,10,1,8695700,1204,21.57,1.95,12,0.00,642.00,7085.00,19150,20240717,-27.68,12100,20240304,14.46,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.75,N,251120,500,43 억,,790938,N,N,0,N,00,N 20250306,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,60,2,0.44,208395070,15044,244.26,13620,14000,13620,17920,9660,13790,13852.37,9.08,0,1070,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1204,21.57,1.95,12,0.17,642.00,7085.00,19150,20240717,-27.68,12100,20240304,14.46,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N 20250306,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,60,2,0.44,197372210,14248,231.34,13620,14000,13620,17920,9660,13790,13852.63,9.08,0,1390,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1204,21.57,1.95,12,0.16,642.00,7085.00,19150,20240717,-27.68,12100,20240304,14.46,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N 20250306,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,20,2,0.15,177414290,12803,207.87,13620,14000,13620,17920,9660,13790,13857.24,9.08,0,1438,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1201,21.51,1.95,12,0.15,642.00,7085.00,19150,20240717,-27.89,12100,20240304,14.13,14900,-7.32,20250207,13090,5.50,20250205,19150,-27.89,20240717,12410,11.28,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N diff --git a/251270/price/prices-20250301.csv b/251270/price/prices-20250301.csv index 97fee44716a6..af6fca08b611 100644 --- a/251270/price/prices-20250301.csv +++ b/251270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161001,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41000,-550,5,-1.32,5949478950,144491,67.44,41200,41550,40800,54000,29100,41550,41175.47,25.56,0,-33786,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35241,-13.78,0.65,12,0.17,-2975.00,62650.00,72400,20240510,-43.37,39750,20250304,3.14,53700,-23.65,20250107,39750,3.14,20250304,72400,-43.37,20240510,39750,3.14,20250304,0.43,N,251270,100,85 억,,21970181,N,N,146,N,00,N +20250307,151005,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41100,-450,5,-1.08,5160312800,125258,58.46,41200,41550,40800,54000,29100,41550,41197.47,25.56,0,-30307,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35327,-13.82,0.66,12,0.15,-2975.00,62650.00,72400,20240510,-43.23,39750,20250304,3.40,53700,-23.46,20250107,39750,3.40,20250304,72400,-43.23,20240510,39750,3.40,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,141002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41250,-300,5,-0.72,3906758400,94739,44.22,41200,41550,40800,54000,29100,41550,41237.06,25.56,0,-17069,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35456,-13.87,0.66,12,0.11,-2975.00,62650.00,72400,20240510,-43.02,39750,20250304,3.77,53700,-23.18,20250107,39750,3.77,20250304,72400,-43.02,20240510,39750,3.77,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,131004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,-100,5,-0.24,3294269575,79925,37.30,41200,41550,40800,54000,29100,41550,41217.01,25.56,0,-17268,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35628,-13.93,0.66,12,0.09,-2975.00,62650.00,72400,20240510,-42.75,39750,20250304,4.28,53700,-22.81,20250107,39750,4.28,20250304,72400,-42.75,20240510,39750,4.28,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,121004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,-350,5,-0.84,2558921725,62069,28.97,41200,41550,40800,54000,29100,41550,41227.04,25.56,0,-9673,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35413,-13.85,0.66,12,0.07,-2975.00,62650.00,72400,20240510,-43.09,39750,20250304,3.65,53700,-23.28,20250107,39750,3.65,20250304,72400,-43.09,20240510,39750,3.65,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,111002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41300,-250,5,-0.60,1768146900,42907,20.03,41200,41550,40800,54000,29100,41550,41208.81,25.56,0,-7904,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35499,-13.88,0.66,12,0.05,-2975.00,62650.00,72400,20240510,-42.96,39750,20250304,3.90,53700,-23.09,20250107,39750,3.90,20250304,72400,-42.96,20240510,39750,3.90,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,100959,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41150,-400,5,-0.96,1057802450,25719,12.00,41200,41400,40800,54000,29100,41550,41129.21,25.56,0,-3927,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35370,-13.83,0.66,12,0.03,-2975.00,62650.00,72400,20240510,-43.16,39750,20250304,3.52,53700,-23.37,20250107,39750,3.52,20250304,72400,-43.16,20240510,39750,3.52,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N +20250307,091006,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41100,-450,5,-1.08,324588800,7899,3.69,41200,41350,40800,54000,29100,41550,41092.33,25.56,0,-1051,42950,42250,41450,40750,39950,42600,41100,86,12450,100,31570,50,1,85953502,35327,-13.82,0.66,12,0.01,-2975.00,62650.00,72400,20240510,-43.23,39750,20250304,3.40,53700,-23.46,20250107,39750,3.40,20250304,72400,-43.23,20240510,39750,3.40,20250304,0.43,N,251270,100,85 억,,21970181,N,N,1654,N,00,N 20250306,160957,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,850,2,2.09,8856578550,213803,79.69,40850,42150,40650,52900,28500,40700,41423.90,25.56,0,35248,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35714,-13.97,0.66,12,0.25,-2975.00,62650.00,72400,20240510,-42.61,39750,20250304,4.53,53700,-22.63,20250107,39750,4.53,20250304,72400,-42.61,20240510,39750,4.53,20250304,0.42,N,251270,100,85 억,,21970037,N,N,1654,N,00,N 20250306,150956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41500,800,2,1.97,8095415275,195472,72.86,40850,42150,40650,52900,28500,40700,41414.71,25.56,0,34083,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35671,-13.95,0.66,12,0.23,-2975.00,62650.00,72400,20240510,-42.68,39750,20250304,4.40,53700,-22.72,20250107,39750,4.40,20250304,72400,-42.68,20240510,39750,4.40,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N 20250306,140955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,850,2,2.09,7083618650,171084,63.77,40850,42150,40650,52900,28500,40700,41404.33,25.56,0,35179,41866,41282,40666,40082,39466,41575,40375,86,12200,100,30930,50,1,85953502,35714,-13.97,0.66,12,0.20,-2975.00,62650.00,72400,20240510,-42.61,39750,20250304,4.53,53700,-22.63,20250107,39750,4.53,20250304,72400,-42.61,20240510,39750,4.53,20250304,0.42,N,251270,100,85 억,,21970037,N,N,639,N,00,N diff --git a/251280/price/prices-20250301.csv b/251280/price/prices-20250301.csv index c5a181c9c82e..0ce80236ebf3 100644 --- a/251280/price/prices-20250301.csv +++ b/251280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161001,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-10,5,-0.14,190100,27,245.45,7100,7390,7010,8510,6290,7400,7040.74,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,151006,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-10,5,-0.14,190100,27,245.45,7100,7390,7010,8510,6290,7400,7040.74,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,141003,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-10,5,-0.14,190100,27,245.45,7100,7390,7010,8510,6290,7400,7040.74,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,131005,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-10,5,-0.14,190100,27,245.45,7100,7390,7010,8510,6290,7400,7040.74,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.96,15.27,12,0.00,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,121004,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,111002,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,101000,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250307,091007,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7533,7466,7333,7266,7133,7500,7300,15,1110,500,4440,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250306,160957,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250306,150956,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250306,140955,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250301.csv b/251370/price/prices-20250301.csv index f6a0f61913c8..12cab3023c9b 100644 --- a/251370/price/prices-20250301.csv +++ b/251370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,-180,5,-1.93,337840195,36770,46.06,9300,9350,9050,12150,6550,9350,9187.93,1.13,0,-14823,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1496,-51.81,1.22,12,0.23,-177.00,7531.00,14400,20240424,-36.32,7350,20240805,24.76,11760,-22.02,20250213,8900,3.03,20250306,14400,-36.32,20240424,7350,24.76,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,151006,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,-120,5,-1.28,306118535,33315,41.74,9300,9350,9050,12150,6550,9350,9188.61,1.13,0,-14690,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1506,-52.15,1.23,12,0.20,-177.00,7531.00,14400,20240424,-35.90,7350,20240805,25.58,11760,-21.51,20250213,8900,3.71,20250306,14400,-35.90,20240424,7350,25.58,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,141003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9080,-270,5,-2.89,204892385,22341,27.99,9300,9320,9050,12150,6550,9350,9171.14,1.13,0,-13809,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1481,-51.30,1.21,12,0.14,-177.00,7531.00,14400,20240424,-36.94,7350,20240805,23.54,11760,-22.79,20250213,8900,2.02,20250306,14400,-36.94,20240424,7350,23.54,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,131005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-240,5,-2.57,172020545,18733,23.47,9300,9320,9050,12150,6550,9350,9182.75,1.13,0,-11381,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1486,-51.47,1.21,12,0.11,-177.00,7531.00,14400,20240424,-36.74,7350,20240805,23.95,11760,-22.53,20250213,8900,2.36,20250306,14400,-36.74,20240424,7350,23.95,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,121004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,-280,5,-2.99,148700345,16168,20.25,9300,9320,9070,12150,6550,9350,9197.20,1.13,0,-10480,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1480,-51.24,1.20,12,0.10,-177.00,7531.00,14400,20240424,-37.01,7350,20240805,23.40,11760,-22.87,20250213,8900,1.91,20250306,14400,-37.01,20240424,7350,23.40,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,111002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,-180,5,-1.93,115628825,12541,15.71,9300,9320,9130,12150,6550,9350,9220.06,1.13,0,-8656,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1496,-51.81,1.22,12,0.08,-177.00,7531.00,14400,20240424,-36.32,7350,20240805,24.76,11760,-22.02,20250213,8900,3.03,20250306,14400,-36.32,20240424,7350,24.76,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,101000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-210,5,-2.25,66418060,7214,9.04,9300,9320,9130,12150,6550,9350,9206.83,1.13,0,-4488,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1491,-51.64,1.21,12,0.04,-177.00,7531.00,14400,20240424,-36.53,7350,20240805,24.35,11760,-22.28,20250213,8900,2.70,20250306,14400,-36.53,20240424,7350,24.35,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N +20250307,091007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-80,5,-0.86,15175010,1638,2.05,9300,9320,9220,12150,6550,9350,9264.35,1.13,0,-1534,9703,9526,9213,9036,8723,9615,9125,82,2800,500,6730,10,1,16314464,1512,-52.37,1.23,12,0.01,-177.00,7531.00,14400,20240424,-35.62,7350,20240805,26.12,11760,-21.17,20250213,8900,4.16,20250306,14400,-35.62,20240424,7350,26.12,20240805,3.15,N,251370,500,81 억,,183964,N,N,0,N,00,N 20250306,160957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9350,240,2,2.63,724381060,79399,110.14,9200,9390,8900,11840,6380,9110,9123.30,1.15,0,-5999,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1525,-52.82,1.24,12,0.49,-177.00,7531.00,14400,20240424,-35.07,7350,20240805,27.21,11760,-20.49,20250213,8900,5.06,20250306,14400,-35.07,20240424,7350,27.21,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N 20250306,150957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9340,230,2,2.52,678469840,74476,103.31,9200,9390,8900,11840,6380,9110,9109.91,1.15,0,-3095,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1524,-52.77,1.24,12,0.46,-177.00,7531.00,14400,20240424,-35.14,7350,20240805,27.07,11760,-20.58,20250213,8900,4.94,20250306,14400,-35.14,20240424,7350,27.07,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N 20250306,140956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,60,2,0.66,569987350,62809,87.12,9200,9330,8900,11840,6380,9110,9074.93,1.15,0,-1463,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1496,-51.81,1.22,12,0.38,-177.00,7531.00,14400,20240424,-36.32,7350,20240805,24.76,11760,-22.02,20250213,8900,3.03,20250306,14400,-36.32,20240424,7350,24.76,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N diff --git a/251630/price/prices-20250301.csv b/251630/price/prices-20250301.csv index c0f13474a1b4..4295ace428f5 100644 --- a/251630/price/prices-20250301.csv +++ b/251630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-50,5,-1.13,121883560,27834,12.65,4395,4470,4355,5750,3100,4425,4378.97,0.26,0,-960,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,698,23.52,0.56,12,0.17,186.00,7751.00,10690,20240401,-59.07,3400,20241210,28.68,5390,-18.83,20250210,4080,7.23,20250102,10690,-59.07,20240401,3400,28.68,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-65,5,-1.47,116140645,26520,12.05,4395,4470,4355,5750,3100,4425,4379.36,0.26,0,-550,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,695,23.44,0.56,12,0.17,186.00,7751.00,10690,20240401,-59.21,3400,20241210,28.24,5390,-19.11,20250210,4080,6.86,20250102,10690,-59.21,20240401,3400,28.24,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-60,5,-1.36,100892470,23025,10.46,4395,4470,4355,5750,3100,4425,4381.87,0.26,0,896,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,696,23.47,0.56,12,0.14,186.00,7751.00,10690,20240401,-59.17,3400,20241210,28.38,5390,-19.02,20250210,4080,6.99,20250102,10690,-59.17,20240401,3400,28.38,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-65,5,-1.47,89142780,20335,9.24,4395,4470,4355,5750,3100,4425,4383.71,0.26,0,3472,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,695,23.44,0.56,12,0.13,186.00,7751.00,10690,20240401,-59.21,3400,20241210,28.24,5390,-19.11,20250210,4080,6.86,20250102,10690,-59.21,20240401,3400,28.24,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,121004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,-40,5,-0.90,84690195,19313,8.77,4395,4470,4355,5750,3100,4425,4385.14,0.26,0,3550,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,699,23.58,0.57,12,0.12,186.00,7751.00,10690,20240401,-58.98,3400,20241210,28.97,5390,-18.65,20250210,4080,7.48,20250102,10690,-58.98,20240401,3400,28.97,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,-35,5,-0.79,52144785,11853,5.39,4395,4470,4360,5750,3100,4425,4399.29,0.26,0,4081,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,700,23.60,0.57,12,0.07,186.00,7751.00,10690,20240401,-58.93,3400,20241210,29.12,5390,-18.55,20250210,4080,7.60,20250102,10690,-58.93,20240401,3400,29.12,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-30,5,-0.68,27758765,6316,2.87,4395,4470,4360,5750,3100,4425,4394.99,0.26,0,358,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,701,23.63,0.57,12,0.04,186.00,7751.00,10690,20240401,-58.89,3400,20241210,29.26,5390,-18.46,20250210,4080,7.72,20250102,10690,-58.89,20240401,3400,29.26,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N +20250307,091007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-30,5,-0.68,3605310,823,0.37,4395,4395,4360,5750,3100,4425,4380.69,0.26,0,-72,5185,4805,4615,4235,4045,4710,4140,80,1325,500,3180,5,1,15942886,701,23.63,0.57,12,0.01,186.00,7751.00,10690,20240401,-58.89,3400,20241210,29.26,5390,-18.46,20250210,4080,7.72,20250102,10690,-58.89,20240401,3400,29.26,20241210,1.70,N,251630,500,79 억,,41828,N,N,0,N,00,N 20250306,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-10,5,-0.23,1023459685,218858,873.16,4475,4995,4425,5760,3105,4435,4676.45,0.48,0,-35169,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,705,23.79,0.57,12,1.37,186.00,7751.00,10690,20240401,-58.61,3400,20241210,30.15,5390,-17.90,20250210,4080,8.46,20250102,10690,-58.61,20240401,3400,30.15,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N 20250306,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,95,2,2.14,1009286775,215664,860.42,4475,4995,4425,5760,3105,4435,4679.90,0.48,0,-32992,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,722,24.35,0.58,12,1.35,186.00,7751.00,10690,20240401,-57.62,3400,20241210,33.24,5390,-15.96,20250210,4080,11.03,20250102,10690,-57.62,20240401,3400,33.24,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N 20250306,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4447,12,2,0.27,975315088,208027,829.95,4475,4995,4425,5760,3105,4435,4688.41,0.48,0,-33284,4531,4482,4411,4362,4291,4507,4387,80,1325,500,3190,5,1,15942886,709,23.91,0.57,12,1.30,186.00,7751.00,10690,20240401,-58.40,3400,20241210,30.79,5390,-17.50,20250210,4080,9.00,20250102,10690,-58.40,20240401,3400,30.79,20241210,1.72,N,251630,500,79 억,,76997,N,N,18,N,00,N diff --git a/251970/price/prices-20250301.csv b/251970/price/prices-20250301.csv index a71ba741e943..8267e0b1dad1 100644 --- a/251970/price/prices-20250301.csv +++ b/251970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43250,-900,5,-2.04,2941571900,67848,54.05,44150,44850,42750,57300,30950,44150,43355.30,11.29,0,4656,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5363,19.87,2.25,12,0.55,2177.00,19205.00,50900,20240730,-15.03,21100,20240327,104.98,48950,-11.64,20250124,40350,7.19,20250218,50900,-15.03,20240730,21100,104.98,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,151006,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43250,-900,5,-2.04,2802916500,64639,51.49,44150,44850,42750,57300,30950,44150,43362.60,11.29,0,4639,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5363,19.87,2.25,12,0.52,2177.00,19205.00,50900,20240730,-15.03,21100,20240327,104.98,48950,-11.64,20250124,40350,7.19,20250218,50900,-15.03,20240730,21100,104.98,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,141003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,42950,-1200,5,-2.72,2306754900,53150,42.34,44150,44850,42750,57300,30950,44150,43400.82,11.29,0,4981,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5326,19.73,2.24,12,0.43,2177.00,19205.00,50900,20240730,-15.62,21100,20240327,103.55,48950,-12.26,20250124,40350,6.44,20250218,50900,-15.62,20240730,21100,103.55,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,131005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,42900,-1250,5,-2.83,1925000400,44246,35.25,44150,44850,42800,57300,30950,44150,43506.74,11.29,0,4086,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5320,19.71,2.23,12,0.36,2177.00,19205.00,50900,20240730,-15.72,21100,20240327,103.32,48950,-12.36,20250124,40350,6.32,20250218,50900,-15.72,20240730,21100,103.32,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,121005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,42850,-1300,5,-2.94,1615749000,37040,29.51,44150,44850,42800,57300,30950,44150,43621.70,11.29,0,1599,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5313,19.68,2.23,12,0.30,2177.00,19205.00,50900,20240730,-15.82,21100,20240327,103.08,48950,-12.46,20250124,40350,6.20,20250218,50900,-15.82,20240730,21100,103.08,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,111003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43050,-1100,5,-2.49,1268306225,28948,23.06,44150,44850,42900,57300,30950,44150,43813.24,11.29,0,1246,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5338,19.77,2.24,12,0.23,2177.00,19205.00,50900,20240730,-15.42,21100,20240327,104.03,48950,-12.05,20250124,40350,6.69,20250218,50900,-15.42,20240730,21100,104.03,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,101000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43350,-800,5,-1.81,892847125,20248,16.13,44150,44850,43350,57300,30950,44150,44095.57,11.29,0,-1026,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5375,19.91,2.26,12,0.16,2177.00,19205.00,50900,20240730,-14.83,21100,20240327,105.45,48950,-11.44,20250124,40350,7.43,20250218,50900,-14.83,20240730,21100,105.45,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N +20250307,091007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44000,-150,5,-0.34,441656000,9947,7.92,44150,44850,43550,57300,30950,44150,44400.98,11.29,0,-1792,46550,45350,43300,42100,40050,45950,42700,62,13150,500,32670,50,1,12400000,5456,20.21,2.29,12,0.08,2177.00,19205.00,50900,20240730,-13.56,21100,20240327,108.53,48950,-10.11,20250124,40350,9.05,20250218,50900,-13.56,20240730,21100,108.53,20240327,0.48,N,251970,500,62 억,,1399460,N,N,686,N,00,N 20250306,160958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44150,2750,2,6.64,5472578425,125142,162.08,42250,44500,41250,53800,29000,41400,43730.74,10.96,0,37230,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5475,20.28,2.30,12,1.01,2177.00,19205.00,50900,20240730,-13.26,21100,20240327,109.24,48950,-9.81,20250124,40350,9.42,20250218,50900,-13.26,20240730,21100,109.24,20240327,0.50,N,251970,500,62 억,,1358980,N,N,686,N,00,N 20250306,150957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44050,2650,2,6.40,5281770525,120817,156.48,42250,44500,41250,53800,29000,41400,43717.11,10.96,0,37458,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5462,20.23,2.29,12,0.97,2177.00,19205.00,50900,20240730,-13.46,21100,20240327,108.77,48950,-10.01,20250124,40350,9.17,20250218,50900,-13.46,20240730,21100,108.77,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N 20250306,140956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44250,2850,2,6.88,4611324975,105604,136.77,42250,44500,41250,53800,29000,41400,43666.20,10.96,0,33957,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5487,20.33,2.30,12,0.85,2177.00,19205.00,50900,20240730,-13.06,21100,20240327,109.72,48950,-9.60,20250124,40350,9.67,20250218,50900,-13.06,20240730,21100,109.72,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N diff --git a/252500/price/prices-20250301.csv b/252500/price/prices-20250301.csv index 6112d97482b9..0d29df7eda7f 100644 --- a/252500/price/prices-20250301.csv +++ b/252500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,7,2,0.81,107699279,122409,93.60,867,895,867,1127,607,867,879.83,4.88,0,-1939,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,363,13.04,0.92,12,0.30,67.00,946.00,1392,20240603,-37.21,761,20241210,14.85,908,-3.74,20250131,817,6.98,20250102,1392,-37.21,20240603,761,14.85,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,13,2,1.50,107062083,121680,93.04,867,895,867,1127,607,867,879.87,4.88,0,-1419,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,365,13.13,0.93,12,0.29,67.00,946.00,1392,20240603,-36.78,761,20241210,15.64,908,-3.08,20250131,817,7.71,20250102,1392,-36.78,20240603,761,15.64,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,5,2,0.58,98925223,112350,85.91,867,895,867,1127,607,867,880.51,4.88,0,134,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,362,13.01,0.92,12,0.27,67.00,946.00,1392,20240603,-37.36,761,20241210,14.59,908,-3.96,20250131,817,6.73,20250102,1392,-37.36,20240603,761,14.59,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,4,2,0.46,86833452,98475,75.30,867,895,867,1127,607,867,881.78,4.88,0,1931,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,361,13.00,0.92,12,0.24,67.00,946.00,1392,20240603,-37.43,761,20241210,14.45,908,-4.07,20250131,817,6.61,20250102,1392,-37.43,20240603,761,14.45,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,12,2,1.38,74257119,84065,64.28,867,895,867,1127,607,867,883.33,4.88,0,1966,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,365,13.12,0.93,12,0.20,67.00,946.00,1392,20240603,-36.85,761,20241210,15.51,908,-3.19,20250131,817,7.59,20250102,1392,-36.85,20240603,761,15.51,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,9,2,1.04,71570779,80999,61.93,867,895,867,1127,607,867,883.60,4.88,0,1386,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,363,13.07,0.93,12,0.20,67.00,946.00,1392,20240603,-37.07,761,20241210,15.11,908,-3.52,20250131,817,7.22,20250102,1392,-37.07,20240603,761,15.11,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,15,2,1.73,64990951,73512,56.21,867,895,867,1127,607,867,884.09,4.88,0,-729,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,366,13.16,0.93,12,0.18,67.00,946.00,1392,20240603,-36.64,761,20241210,15.90,908,-2.86,20250131,817,7.96,20250102,1392,-36.64,20240603,761,15.90,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N +20250307,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,10,2,1.15,11087823,12716,9.72,867,877,867,1127,607,867,871.96,4.88,0,1315,882,874,867,859,852,874,859,41,260,100,520,1,1,41486390,364,13.09,0.93,12,0.03,67.00,946.00,1392,20240603,-37.00,761,20241210,15.24,908,-3.41,20250131,817,7.34,20250102,1392,-37.00,20240603,761,15.24,20241210,1.50,N,252500,100,41 억,,2024567,N,N,0,N,00,N 20250306,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-1,5,-0.12,91353734,105482,191.37,867,875,860,1128,608,868,866.06,4.85,0,-7055,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,360,12.94,0.92,12,0.25,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N 20250306,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,2,2,0.23,86135223,99477,180.48,867,875,860,1128,608,868,865.88,4.85,0,-7403,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,361,12.99,0.92,12,0.24,67.00,946.00,1392,20240603,-37.50,761,20241210,14.32,908,-4.19,20250131,817,6.49,20250102,1392,-37.50,20240603,761,14.32,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N 20250306,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,0,3,0.00,76181118,88015,159.68,867,875,860,1128,608,868,865.55,4.85,0,-7431,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,360,12.96,0.92,12,0.21,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N diff --git a/252990/price/prices-20250301.csv b/252990/price/prices-20250301.csv index 74f943e70fec..13e3e6ebafb4 100644 --- a/252990/price/prices-20250301.csv +++ b/252990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4615,45,2,0.98,405659351,88582,37.84,4555,4660,4495,5940,3200,4570,4579.44,0.10,0,10560,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2695,-177.50,2.21,12,0.15,-26.00,2085.00,9280,20240418,-50.27,3505,20241210,31.67,5720,-19.32,20250107,3890,18.64,20250102,9280,-50.27,20240418,3505,31.67,20241210,3.50,N,252990,500,291 억,,56758,N,N,1212,N,00,N +20250307,151007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4565,-5,5,-0.11,365954301,79936,34.14,4555,4660,4495,5940,3200,4570,4578.09,0.10,0,9928,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2665,-175.58,2.19,12,0.14,-26.00,2085.00,9280,20240418,-50.81,3505,20241210,30.24,5720,-20.19,20250107,3890,17.35,20250102,9280,-50.81,20240418,3505,30.24,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,141004,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4575,5,2,0.11,293750346,64121,27.39,4555,4660,4495,5940,3200,4570,4581.19,0.10,0,4076,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2671,-175.96,2.19,12,0.11,-26.00,2085.00,9280,20240418,-50.70,3505,20241210,30.53,5720,-20.02,20250107,3890,17.61,20250102,9280,-50.70,20240418,3505,30.53,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,131006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4590,20,2,0.44,261999632,57198,24.43,4555,4660,4495,5940,3200,4570,4580.58,0.10,0,4705,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2680,-176.54,2.20,12,0.10,-26.00,2085.00,9280,20240418,-50.54,3505,20241210,30.96,5720,-19.76,20250107,3890,17.99,20250102,9280,-50.54,20240418,3505,30.96,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,121005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4535,-35,5,-0.77,221911310,48402,20.67,4555,4660,4495,5940,3200,4570,4584.77,0.10,0,742,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2648,-174.42,2.18,12,0.08,-26.00,2085.00,9280,20240418,-51.13,3505,20241210,29.39,5720,-20.72,20250107,3890,16.58,20250102,9280,-51.13,20240418,3505,29.39,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,111003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4595,25,2,0.55,159294930,34649,14.80,4555,4660,4495,5940,3200,4570,4597.42,0.10,0,415,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2683,-176.73,2.20,12,0.06,-26.00,2085.00,9280,20240418,-50.48,3505,20241210,31.10,5720,-19.67,20250107,3890,18.12,20250102,9280,-50.48,20240418,3505,31.10,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,101001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4600,30,2,0.66,127199560,27680,11.82,4555,4660,4495,5940,3200,4570,4595.39,0.10,0,-483,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2686,-176.92,2.21,12,0.05,-26.00,2085.00,9280,20240418,-50.43,3505,20241210,31.24,5720,-19.58,20250107,3890,18.25,20250102,9280,-50.43,20240418,3505,31.24,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N +20250307,091008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4560,-10,5,-0.22,40019100,8826,3.77,4555,4595,4495,5940,3200,4570,4534.09,0.10,0,-291,4856,4712,4641,4497,4426,4677,4462,292,1370,500,3380,5,1,58388063,2662,-175.38,2.19,12,0.02,-26.00,2085.00,9280,20240418,-50.86,3505,20241210,30.10,5720,-20.28,20250107,3890,17.22,20250102,9280,-50.86,20240418,3505,30.10,20241210,3.50,N,252990,500,291 억,,56758,N,N,34759,N,00,N 20250306,160958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4570,-165,5,-3.48,1079727323,232328,254.24,4740,4785,4570,6150,3315,4735,4647.47,0.12,0,-31115,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2668,-175.77,2.19,12,0.40,-26.00,2085.00,9280,20240418,-50.75,3505,20241210,30.39,5720,-20.10,20250107,3890,17.48,20250102,9280,-50.75,20240418,3505,30.39,20241210,3.51,N,252990,500,291 억,,72672,N,N,34759,N,00,N 20250306,150958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4585,-150,5,-3.17,1026580901,220726,241.55,4740,4785,4575,6150,3315,4735,4650.93,0.12,0,-31863,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2677,-176.35,2.20,12,0.38,-26.00,2085.00,9280,20240418,-50.59,3505,20241210,30.81,5720,-19.84,20250107,3890,17.87,20250102,9280,-50.59,20240418,3505,30.81,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N 20250306,140957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4625,-110,5,-2.32,776861931,166510,182.22,4740,4785,4600,6150,3315,4735,4665.56,0.12,0,-27299,5021,4877,4696,4552,4371,4950,4625,292,1415,500,3500,5,1,58388063,2700,-177.88,2.22,12,0.29,-26.00,2085.00,9280,20240418,-50.16,3505,20241210,31.95,5720,-19.14,20250107,3890,18.89,20250102,9280,-50.16,20240418,3505,31.95,20241210,3.51,N,252990,500,291 억,,72672,N,N,0,N,00,N diff --git a/253450/price/prices-20250301.csv b/253450/price/prices-20250301.csv index d6e504ed555e..e2e182e4d7ce 100644 --- a/253450/price/prices-20250301.csv +++ b/253450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161003,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49450,1100,2,2.28,7710608250,157529,76.75,48000,49600,48000,62800,33850,48350,48946.65,11.11,0,2406,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14864,49.40,2.10,12,0.52,1001.00,23546.00,52400,20250228,-5.63,33000,20240805,49.85,52400,-5.63,20250228,36300,36.23,20250203,52400,-5.63,20250228,33000,49.85,20240805,0.77,N,253450,500,150 억,,3339642,N,N,50,N,00,N +20250307,151007,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49500,1150,2,2.38,7293192250,149089,72.63,48000,49600,48000,62800,33850,48350,48918.47,11.11,0,3607,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14879,49.45,2.10,12,0.50,1001.00,23546.00,52400,20250228,-5.53,33000,20240805,50.00,52400,-5.53,20250228,36300,36.36,20250203,52400,-5.53,20250228,33000,50.00,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,141004,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48800,450,2,0.93,5450241800,111749,54.44,48000,49350,48000,62800,33850,48350,48772.26,11.11,0,6253,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14669,48.75,2.07,12,0.37,1001.00,23546.00,52400,20250228,-6.87,33000,20240805,47.88,52400,-6.87,20250228,36300,34.44,20250203,52400,-6.87,20250228,33000,47.88,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,131006,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49050,700,2,1.45,4675709050,95911,46.73,48000,49350,48000,62800,33850,48350,48750.59,11.11,0,5095,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14744,49.00,2.08,12,0.32,1001.00,23546.00,52400,20250228,-6.39,33000,20240805,48.64,52400,-6.39,20250228,36300,35.12,20250203,52400,-6.39,20250228,33000,48.64,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,121005,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49150,800,2,1.65,4223978450,86724,42.25,48000,49300,48000,62800,33850,48350,48706.09,11.11,0,3459,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14774,49.10,2.09,12,0.29,1001.00,23546.00,52400,20250228,-6.20,33000,20240805,48.94,52400,-6.20,20250228,36300,35.40,20250203,52400,-6.20,20250228,33000,48.94,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,111004,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49000,650,2,1.34,3676486675,75576,36.82,48000,49100,48000,62800,33850,48350,48646.31,11.11,0,1288,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14729,48.95,2.08,12,0.25,1001.00,23546.00,52400,20250228,-6.49,33000,20240805,48.48,52400,-6.49,20250228,36300,34.99,20250203,52400,-6.49,20250228,33000,48.48,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,101001,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48600,250,2,0.52,2957478175,60818,29.63,48000,49050,48000,62800,33850,48350,48628.44,11.11,0,2091,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14608,48.55,2.06,12,0.20,1001.00,23546.00,52400,20250228,-7.25,33000,20240805,47.27,52400,-7.25,20250228,36300,33.88,20250203,52400,-7.25,20250228,33000,47.27,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N +20250307,091008,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48750,400,2,0.83,666754650,13798,6.72,48000,48900,48000,62800,33850,48350,48322.51,11.11,0,2215,50350,49350,48700,47700,47050,49025,47375,150,14450,500,36740,50,1,30058498,14654,48.70,2.07,12,0.05,1001.00,23546.00,52400,20250228,-6.97,33000,20240805,47.73,52400,-6.97,20250228,36300,34.30,20250203,52400,-6.97,20250228,33000,47.73,20240805,0.77,N,253450,500,150 억,,3339642,N,N,322,N,00,N 20250306,160958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48350,-1250,5,-2.52,9838823725,202231,132.13,49600,49700,48050,64400,34750,49600,48651.53,10.99,0,37192,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14533,48.30,2.05,12,0.67,1001.00,23546.00,52400,20250228,-7.73,33000,20240805,46.52,52400,-7.73,20250228,36300,33.20,20250203,52400,-7.73,20250228,33000,46.52,20240805,0.82,N,253450,500,150 억,,3304130,N,N,322,N,00,N 20250306,150958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48150,-1450,5,-2.92,9316929600,191416,125.07,49600,49700,48050,64400,34750,49600,48673.72,10.99,0,31948,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14473,48.10,2.04,12,0.64,1001.00,23546.00,52400,20250228,-8.11,33000,20240805,45.91,52400,-8.11,20250228,36300,32.64,20250203,52400,-8.11,20250228,33000,45.91,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N 20250306,140957,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48550,-1050,5,-2.12,7593587000,155787,101.79,49600,49700,48200,64400,34750,49600,48743.39,10.99,0,23420,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14593,48.50,2.06,12,0.52,1001.00,23546.00,52400,20250228,-7.35,33000,20240805,47.12,52400,-7.35,20250228,36300,33.75,20250203,52400,-7.35,20250228,33000,47.12,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N diff --git a/253590/price/prices-20250301.csv b/253590/price/prices-20250301.csv index 0888700e469f..23a30d74dc03 100644 --- a/253590/price/prices-20250301.csv +++ b/253590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161003,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10500,70,2,0.67,5612197575,536531,101.51,10350,10790,10200,13550,7310,10430,10460.07,0.00,0,-30268,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4606,54.97,4.95,12,1.22,191.00,2123.00,17270,20240704,-39.20,7420,20240909,41.51,13370,-21.47,20250219,8530,23.09,20250102,17270,-39.20,20240704,7420,41.51,20240909,5.17,N,253590,100,43 억,,0,N,N,1567,N,00,N +20250307,151007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10460,30,2,0.29,5267070180,503629,95.29,10350,10790,10200,13550,7310,10430,10458.23,0.00,0,-30389,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4589,54.76,4.93,12,1.15,191.00,2123.00,17270,20240704,-39.43,7420,20240909,40.97,13370,-21.77,20250219,8530,22.63,20250102,17270,-39.43,20240704,7420,40.97,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,141004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10440,10,2,0.10,4467947785,427171,80.82,10350,10790,10200,13550,7310,10430,10459.39,0.00,0,-34455,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4580,54.66,4.92,12,0.97,191.00,2123.00,17270,20240704,-39.55,7420,20240909,40.70,13370,-21.91,20250219,8530,22.39,20250102,17270,-39.55,20240704,7420,40.70,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,131006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10560,130,2,1.25,2954487590,284305,53.79,10350,10600,10200,13550,7310,10430,10391.96,0.00,0,-2907,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4633,55.29,4.97,12,0.65,191.00,2123.00,17270,20240704,-38.85,7420,20240909,42.32,13370,-21.02,20250219,8530,23.80,20250102,17270,-38.85,20240704,7420,42.32,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,121006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10290,-140,5,-1.34,2280418305,219647,41.56,10350,10510,10200,13550,7310,10430,10382.20,0.00,0,-18235,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4514,53.87,4.85,12,0.50,191.00,2123.00,17270,20240704,-40.42,7420,20240909,38.68,13370,-23.04,20250219,8530,20.63,20250102,17270,-40.42,20240704,7420,38.68,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,111004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10380,-50,5,-0.48,1820439845,175108,33.13,10350,10510,10200,13550,7310,10430,10396.10,0.00,0,-11027,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4554,54.35,4.89,12,0.40,191.00,2123.00,17270,20240704,-39.90,7420,20240909,39.89,13370,-22.36,20250219,8530,21.69,20250102,17270,-39.90,20240704,7420,39.89,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,101002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10410,-20,5,-0.19,1318952485,127036,24.04,10350,10470,10200,13550,7310,10430,10382.51,0.00,0,-555,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4567,54.50,4.90,12,0.29,191.00,2123.00,17270,20240704,-39.72,7420,20240909,40.30,13370,-22.14,20250219,8530,22.04,20250102,17270,-39.72,20240704,7420,40.30,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N +20250307,091009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,-90,5,-0.86,480888545,46538,8.81,10350,10410,10200,13550,7310,10430,10333.24,0.00,0,1293,11263,10846,10583,10166,9903,10715,10035,44,3120,100,7500,10,1,43869164,4536,54.14,4.87,12,0.11,191.00,2123.00,17270,20240704,-40.13,7420,20240909,39.35,13370,-22.66,20250219,8530,21.22,20250102,17270,-40.13,20240704,7420,39.35,20240909,5.17,N,253590,100,43 억,,0,N,N,1501,N,00,N 20250306,160959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10430,-400,5,-3.69,5527958945,524365,114.48,10890,11000,10320,14070,7590,10830,10542.32,0.00,0,4606,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4576,54.61,4.91,12,1.20,191.00,2123.00,17270,20240704,-39.61,7420,20240909,40.57,13370,-21.99,20250219,8530,22.27,20250102,17270,-39.61,20240704,7420,40.57,20240909,5.24,N,253590,100,43 억,,0,N,N,1477,N,00,N 20250306,150958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-440,5,-4.06,5161937035,489224,106.81,10890,11000,10320,14070,7590,10830,10551.16,0.00,0,-14567,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4558,54.40,4.89,12,1.12,191.00,2123.00,17270,20240704,-39.84,7420,20240909,40.03,13370,-22.29,20250219,8530,21.81,20250102,17270,-39.84,20240704,7420,40.03,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N 20250306,140957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10410,-420,5,-3.88,4392329955,415114,90.63,10890,11000,10390,14070,7590,10830,10580.90,0.00,0,-21444,11223,11026,10843,10646,10463,10935,10555,44,3240,100,7790,10,1,43869164,4567,54.50,4.90,12,0.95,191.00,2123.00,17270,20240704,-39.72,7420,20240909,40.30,13370,-22.14,20250219,8530,22.04,20250102,17270,-39.72,20240704,7420,40.30,20240909,5.24,N,253590,100,43 억,,0,N,N,94,N,00,N diff --git a/253610/price/prices-20250301.csv b/253610/price/prices-20250301.csv index 619ff04dd39b..10d909ac757c 100644 --- a/253610/price/prices-20250301.csv +++ b/253610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161003,57,100.00,KONEX,,,N,N,N,N, ,N,1580,-20,5,-1.25,1629300,1074,643.11,1598,1840,1361,1840,1360,1600,1517.04,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,160,-3.83,25.90,12,0.01,-413.00,61.00,2170,20240321,-27.19,900,20241216,75.56,1840,-14.13,20250307,932,69.53,20250122,2170,-27.19,20240321,900,75.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,151008,57,100.00,KONEX,,,N,N,N,N, ,N,1580,-20,5,-1.25,1629300,1074,643.11,1598,1840,1361,1840,1360,1600,1517.04,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,160,-3.83,25.90,12,0.01,-413.00,61.00,2170,20240321,-27.19,900,20241216,75.56,1840,-14.13,20250307,932,69.53,20250122,2170,-27.19,20240321,900,75.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1580,-20,5,-1.25,1629300,1074,643.11,1598,1840,1361,1840,1360,1600,1517.04,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,160,-3.83,25.90,12,0.01,-413.00,61.00,2170,20240321,-27.19,900,20241216,75.56,1840,-14.13,20250307,932,69.53,20250122,2170,-27.19,20240321,900,75.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,131007,57,100.00,KONEX,,,N,N,N,N, ,N,1361,-239,5,-14.94,1390870,923,552.69,1598,1840,1361,1840,1360,1600,1506.90,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,138,-3.30,22.31,12,0.01,-413.00,61.00,2170,20240321,-37.28,900,20241216,51.22,1840,-26.03,20250307,932,46.03,20250122,2170,-37.28,20240321,900,51.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,121006,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-100,5,-6.25,731165,469,280.84,1598,1840,1500,1840,1360,1600,1558.99,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,152,-3.63,24.59,12,0.00,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1840,-18.48,20250307,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,111004,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,728165,467,279.64,1598,1840,1500,1840,1360,1600,1559.24,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,167,-3.97,26.89,12,0.00,-413.00,61.00,2170,20240321,-24.42,900,20241216,82.22,1840,-10.87,20250307,932,75.97,20250122,2170,-24.42,20240321,900,82.22,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,101002,57,100.00,KONEX,,,N,N,N,N, ,N,1840,240,1,15.00,265525,166,99.40,1598,1840,1598,1840,1360,1600,1599.55,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,187,-4.46,30.16,12,0.00,-413.00,61.00,2170,20240321,-15.21,900,20241216,104.44,1840,0.00,20250307,932,97.42,20250122,2170,-15.21,20240321,900,104.44,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250307,091009,57,100.00,KONEX,,,N,N,N,N, ,N,1598,-2,5,-0.12,239700,150,89.82,1598,1598,1598,1840,1360,1600,1598.00,0.00,0,0,1976,1788,1534,1346,1092,1661,1219,51,240,500,960,1,1,10157305,162,-3.87,26.20,12,0.00,-413.00,61.00,2170,20240321,-26.36,900,20241216,77.56,1722,-7.20,20250306,932,71.46,20250122,2170,-26.36,20240321,900,77.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250306,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250306,150958,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250306,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250301.csv b/253840/price/prices-20250301.csv index bf9769c24a0a..097b0d68ae00 100644 --- a/253840/price/prices-20250301.csv +++ b/253840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-130,5,-2.18,1216142630,206168,56.43,5930,6020,5830,7760,4180,5970,5898.87,0.49,0,7400,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,978,-5.64,0.79,12,1.23,-1036.00,7433.00,11500,20240819,-49.22,4700,20240719,24.26,10300,-43.30,20250108,5330,9.57,20250102,11500,-49.22,20240819,4700,24.26,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-110,5,-1.84,1080957895,183044,50.10,5930,6020,5830,7760,4180,5970,5905.45,0.49,0,4691,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,981,-5.66,0.79,12,1.09,-1036.00,7433.00,11500,20240819,-49.04,4700,20240719,24.68,10300,-43.11,20250108,5330,9.94,20250102,11500,-49.04,20240819,4700,24.68,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-80,5,-1.34,914916330,154667,42.34,5930,6020,5850,7760,4180,5970,5915.39,0.49,0,-1303,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,986,-5.69,0.79,12,0.92,-1036.00,7433.00,11500,20240819,-48.78,4700,20240719,25.32,10300,-42.82,20250108,5330,10.51,20250102,11500,-48.78,20240819,4700,25.32,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-40,5,-0.67,744765180,125738,34.42,5930,6020,5860,7760,4180,5970,5923.15,0.49,0,-487,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,993,-5.72,0.80,12,0.75,-1036.00,7433.00,11500,20240819,-48.43,4700,20240719,26.17,10300,-42.43,20250108,5330,11.26,20250102,11500,-48.43,20240819,4700,26.17,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-60,5,-1.01,563294700,94976,26.00,5930,6020,5860,7760,4180,5970,5930.92,0.49,0,-7821,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,990,-5.70,0.80,12,0.57,-1036.00,7433.00,11500,20240819,-48.61,4700,20240719,25.74,10300,-42.62,20250108,5330,10.88,20250102,11500,-48.61,20240819,4700,25.74,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,-10,5,-0.17,418748000,70506,19.30,5930,6020,5860,7760,4180,5970,5939.18,0.49,0,-5615,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,998,-5.75,0.80,12,0.42,-1036.00,7433.00,11500,20240819,-48.17,4700,20240719,26.81,10300,-42.14,20250108,5330,11.82,20250102,11500,-48.17,20240819,4700,26.81,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,0,3,0.00,319519250,53826,14.73,5930,6020,5860,7760,4180,5970,5936.15,0.49,0,-5516,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,1000,-5.76,0.80,12,0.32,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N +20250307,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-90,5,-1.51,131879750,22357,6.12,5930,5940,5860,7760,4180,5970,5898.81,0.49,0,-1376,6256,6112,6026,5882,5796,6070,5840,84,1790,500,3700,10,1,16743200,985,-5.68,0.79,12,0.13,-1036.00,7433.00,11500,20240819,-48.87,4700,20240719,25.11,10300,-42.91,20250108,5330,10.32,20250102,11500,-48.87,20240819,4700,25.11,20240719,3.35,N,253840,500,83 억,,81348,N,N,0,N,00,N 20250306,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,2159920750,358753,61.11,6000,6170,5940,7800,4200,6000,6020.73,0.51,0,-4270,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1000,-5.76,0.80,12,2.14,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N 20250306,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,2045019540,339536,57.84,6000,6170,5940,7800,4200,6000,6023.00,0.51,0,-9525,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1000,-5.76,0.80,12,2.03,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N 20250306,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,0,3,0.00,1745046130,289284,49.28,6000,6170,5940,7800,4200,6000,6032.33,0.51,0,-11660,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1005,-5.79,0.81,12,1.73,-1036.00,7433.00,11500,20240819,-47.83,4700,20240719,27.66,10300,-41.75,20250108,5330,12.57,20250102,11500,-47.83,20240819,4700,27.66,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N diff --git a/254120/price/prices-20250301.csv b/254120/price/prices-20250301.csv index 074fe9251bf7..f41c5984d745 100644 --- a/254120/price/prices-20250301.csv +++ b/254120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1534,-26,5,-1.67,150129943,97332,92.08,1562,1573,1534,2025,1092,1560,1542.45,0.13,0,-5638,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,472,-11.04,1.72,12,0.32,-139.00,894.00,2980,20240613,-48.52,1150,20241209,33.39,2165,-29.15,20250213,1253,22.43,20250102,2980,-48.52,20240613,1150,33.39,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1536,-24,5,-1.54,132005378,85522,80.91,1562,1573,1535,2025,1092,1560,1543.53,0.13,0,-4402,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,472,-11.05,1.72,12,0.28,-139.00,894.00,2980,20240613,-48.46,1150,20241209,33.57,2165,-29.05,20250213,1253,22.59,20250102,2980,-48.46,20240613,1150,33.57,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,141005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1539,-21,5,-1.35,111132546,71939,68.06,1562,1573,1536,2025,1092,1560,1544.82,0.13,0,-1243,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,473,-11.07,1.72,12,0.23,-139.00,894.00,2980,20240613,-48.36,1150,20241209,33.83,2165,-28.91,20250213,1253,22.83,20250102,2980,-48.36,20240613,1150,33.83,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1552,-8,5,-0.51,94059160,60849,57.56,1562,1573,1536,2025,1092,1560,1545.78,0.13,0,191,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,477,-11.17,1.74,12,0.20,-139.00,894.00,2980,20240613,-47.92,1150,20241209,34.96,2165,-28.31,20250213,1253,23.86,20250102,2980,-47.92,20240613,1150,34.96,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,121006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1537,-23,5,-1.47,76057097,49138,46.49,1562,1573,1536,2025,1092,1560,1547.83,0.13,0,1009,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,473,-11.06,1.72,12,0.16,-139.00,894.00,2980,20240613,-48.42,1150,20241209,33.65,2165,-29.01,20250213,1253,22.67,20250102,2980,-48.42,20240613,1150,33.65,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,111005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1544,-16,5,-1.03,44849634,28892,27.33,1562,1573,1541,2025,1092,1560,1552.32,0.13,0,5518,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,475,-11.11,1.73,12,0.09,-139.00,894.00,2980,20240613,-48.19,1150,20241209,34.26,2165,-28.68,20250213,1253,23.22,20250102,2980,-48.19,20240613,1150,34.26,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1558,-2,5,-0.13,21655272,13971,13.22,1562,1573,1541,2025,1092,1560,1550.02,0.13,0,4019,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,479,-11.21,1.74,12,0.05,-139.00,894.00,2980,20240613,-47.72,1150,20241209,35.48,2165,-28.04,20250213,1253,24.34,20250102,2980,-47.72,20240613,1150,35.48,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N +20250307,091009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1550,-10,5,-0.64,3613771,2325,2.20,1562,1573,1544,2025,1092,1560,1554.31,0.13,0,-299,1623,1591,1573,1541,1523,1582,1532,31,465,100,1090,1,1,30754270,477,-11.15,1.73,12,0.01,-139.00,894.00,2980,20240613,-47.99,1150,20241209,34.78,2165,-28.41,20250213,1253,23.70,20250102,2980,-47.99,20240613,1150,34.78,20241209,0.69,N,254120,100,30 억,,41333,N,N,0,N,00,N 20250306,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-24,5,-1.52,161713564,103416,155.79,1585,1605,1555,2055,1109,1584,1563.71,0.22,0,-27394,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,480,-11.22,1.74,12,0.34,-139.00,894.00,2980,20240613,-47.65,1150,20241209,35.65,2165,-27.94,20250213,1253,24.50,20250102,2980,-47.65,20240613,1150,35.65,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N 20250306,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1556,-28,5,-1.77,148985254,95234,143.47,1585,1605,1555,2055,1109,1584,1564.41,0.22,0,-26356,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,479,-11.19,1.74,12,0.31,-139.00,894.00,2980,20240613,-47.79,1150,20241209,35.30,2165,-28.13,20250213,1253,24.18,20250102,2980,-47.79,20240613,1150,35.30,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N 20250306,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-27,5,-1.70,105874055,67548,101.76,1585,1605,1557,2055,1109,1584,1567.38,0.22,0,-16130,1620,1601,1576,1557,1532,1611,1567,31,471,100,1100,1,1,30754270,479,-11.20,1.74,12,0.22,-139.00,894.00,2980,20240613,-47.75,1150,20241209,35.39,2165,-28.08,20250213,1253,24.26,20250102,2980,-47.75,20240613,1150,35.39,20241209,0.70,N,254120,100,30 억,,68727,N,N,0,N,00,N diff --git a/254160/price/prices-20250301.csv b/254160/price/prices-20250301.csv index 6de4a3164639..ba00b46d3a9a 100644 --- a/254160/price/prices-20250301.csv +++ b/254160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161004,57,100.00,KONEX,,,N,N,N,N, ,N,1993,193,2,10.72,911904,474,677.14,1800,2065,1700,2070,1530,1800,1923.85,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,103,-5.23,2.00,12,0.01,-381.00,995.00,3400,20240521,-41.38,1405,20250221,41.85,2595,-23.20,20250203,1405,41.85,20250221,3400,-41.38,20240521,1405,41.85,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,151009,57,100.00,KONEX,,,N,N,N,N, ,N,1900,100,2,5.56,814911,423,604.29,1800,2065,1700,2070,1530,1800,1926.50,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,98,-4.99,1.91,12,0.01,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1900,100,2,5.56,814911,423,604.29,1800,2065,1700,2070,1530,1800,1926.50,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,98,-4.99,1.91,12,0.01,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,131007,57,100.00,KONEX,,,N,N,N,N, ,N,1900,100,2,5.56,814911,423,604.29,1800,2065,1700,2070,1530,1800,1926.50,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,98,-4.99,1.91,12,0.01,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,121007,57,100.00,KONEX,,,N,N,N,N, ,N,1900,100,2,5.56,480995,247,352.86,1800,2065,1700,2070,1530,1800,1947.35,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,111005,57,100.00,KONEX,,,N,N,N,N, ,N,1900,100,2,5.56,422095,216,308.57,1800,2065,1700,2070,1530,1800,1954.14,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,101003,57,100.00,KONEX,,,N,N,N,N, ,N,1801,1,2,0.06,45289,24,34.29,1800,1998,1700,2070,1530,1800,1887.04,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,93,-4.73,1.81,12,0.00,-381.00,995.00,3400,20240521,-47.03,1405,20250221,28.19,2595,-30.60,20250203,1405,28.19,20250221,3400,-47.03,20240521,1405,28.19,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250307,091010,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-100,5,-5.56,41490,22,31.43,1800,1900,1700,2070,1530,1800,1885.91,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,26,270,500,1080,1,1,5160000,88,-4.46,1.71,12,0.00,-381.00,995.00,3400,20240521,-50.00,1405,20250221,21.00,2595,-34.49,20250203,1405,21.00,20250221,3400,-50.00,20240521,1405,21.00,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250306,161000,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-200,5,-10.00,129000,70,54.69,1900,1900,1800,2300,1700,2000,1842.86,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,93,-4.72,1.81,12,0.00,-381.00,995.00,3400,20240521,-47.06,1405,20250221,28.11,2595,-30.64,20250203,1405,28.11,20250221,3400,-47.06,20240521,1405,28.11,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250306,150959,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250306,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250301.csv b/254490/price/prices-20250301.csv index 89cb807aa9b7..2888380a61ba 100644 --- a/254490/price/prices-20250301.csv +++ b/254490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161004,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12000,100,2,0.84,451126095,37452,134.45,11770,12310,11640,15470,8330,11900,12045.45,0.14,0,4070,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1733,33.80,2.16,12,0.26,355.00,5554.00,24000,20240402,-50.00,9620,20241210,24.74,15300,-21.57,20250214,10650,12.68,20250102,24000,-50.00,20240402,9620,24.74,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,151009,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,70,2,0.59,437849305,36345,130.47,11770,12310,11640,15470,8330,11900,12047.03,0.14,0,4126,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1728,33.72,2.16,12,0.25,355.00,5554.00,24000,20240402,-50.13,9620,20241210,24.43,15300,-21.76,20250214,10650,12.39,20250102,24000,-50.13,20240402,9620,24.43,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,141006,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12100,200,2,1.68,381775295,31692,113.77,11770,12310,11640,15470,8330,11900,12046.42,0.14,0,4362,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1747,34.08,2.18,12,0.22,355.00,5554.00,24000,20240402,-49.58,9620,20241210,25.78,15300,-20.92,20250214,10650,13.62,20250102,24000,-49.58,20240402,9620,25.78,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,131008,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12150,250,2,2.10,291855155,24310,87.27,11770,12310,11640,15470,8330,11900,12005.56,0.14,0,5207,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1754,34.23,2.19,12,0.17,355.00,5554.00,24000,20240402,-49.38,9620,20241210,26.30,15300,-20.59,20250214,10650,14.08,20250102,24000,-49.38,20240402,9620,26.30,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,121007,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12000,100,2,0.84,189605515,15878,57.00,11770,12090,11640,15470,8330,11900,11941.40,0.14,0,867,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1733,33.80,2.16,12,0.11,355.00,5554.00,24000,20240402,-50.00,9620,20241210,24.74,15300,-21.57,20250214,10650,12.68,20250102,24000,-50.00,20240402,9620,24.74,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,111005,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12000,100,2,0.84,130093545,10919,39.20,11770,12090,11640,15470,8330,11900,11914.42,0.14,0,1710,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1733,33.80,2.16,12,0.08,355.00,5554.00,24000,20240402,-50.00,9620,20241210,24.74,15300,-21.57,20250214,10650,12.68,20250102,24000,-50.00,20240402,9620,24.74,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,101003,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11900,0,3,0.00,75419045,6361,22.84,11770,12000,11640,15470,8330,11900,11856.48,0.14,0,1016,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1718,33.52,2.14,12,0.04,355.00,5554.00,24000,20240402,-50.42,9620,20241210,23.70,15300,-22.22,20250214,10650,11.74,20250102,24000,-50.42,20240402,9620,23.70,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N +20250307,091010,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11740,-160,5,-1.34,29365300,2502,8.98,11770,11830,11640,15470,8330,11900,11736.73,0.14,0,1013,12473,12186,12043,11756,11613,12115,11685,14,3570,100,8560,10,1,14438000,1695,33.07,2.11,12,0.02,355.00,5554.00,24000,20240402,-51.08,9620,20241210,22.04,15300,-23.27,20250214,10650,10.23,20250102,24000,-51.08,20240402,9620,22.04,20241210,3.18,N,254490,100,14 억,,19828,N,N,0,N,00,N 20250306,161000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11900,-320,5,-2.62,334523315,27750,157.46,12330,12330,11900,15880,8560,12220,12054.89,0.17,0,-4768,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1718,33.52,2.14,12,0.19,355.00,5554.00,24000,20240402,-50.42,9620,20241210,23.70,15300,-22.22,20250214,10650,11.74,20250102,24000,-50.42,20240402,9620,23.70,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N 20250306,151000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11970,-250,5,-2.05,285776100,23663,134.27,12330,12330,11960,15880,8560,12220,12076.91,0.17,0,-4136,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1728,33.72,2.16,12,0.16,355.00,5554.00,24000,20240402,-50.13,9620,20241210,24.43,15300,-21.76,20250214,10650,12.39,20250102,24000,-50.13,20240402,9620,24.43,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N 20250306,140959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11980,-240,5,-1.96,259409160,21462,121.78,12330,12330,11980,15880,8560,12220,12086.90,0.17,0,-3440,12506,12362,12156,12012,11806,12435,12085,14,3660,100,8790,10,1,14438000,1730,33.75,2.16,12,0.15,355.00,5554.00,24000,20240402,-50.08,9620,20241210,24.53,15300,-21.70,20250214,10650,12.49,20250102,24000,-50.08,20240402,9620,24.53,20241210,3.21,N,254490,100,14 억,,24569,N,N,0,N,00,N diff --git a/255220/price/prices-20250301.csv b/255220/price/prices-20250301.csv index 1c50622c7acf..5e797b1d7ac3 100644 --- a/255220/price/prices-20250301.csv +++ b/255220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2980,35,2,1.19,4754094336,1602277,103.68,2925,3005,2920,3825,2065,2945,2967.15,0.42,0,-33035,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2932,-5.09,2.60,12,1.63,-585.00,1146.00,4005,20240731,-25.59,1229,20240705,142.47,3955,-24.65,20250213,2550,16.86,20250304,4005,-25.59,20240731,1229,142.47,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,151009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2965,20,2,0.68,4611626949,1554396,100.58,2925,3005,2920,3825,2065,2945,2966.93,0.42,0,-32657,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2917,-5.07,2.59,12,1.58,-585.00,1146.00,4005,20240731,-25.97,1229,20240705,141.25,3955,-25.03,20250213,2550,16.27,20250304,4005,-25.97,20240731,1229,141.25,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,141006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,25,2,0.85,4111300692,1385814,89.67,2925,3005,2920,3825,2065,2945,2966.81,0.42,0,-38529,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2922,-5.08,2.59,12,1.41,-585.00,1146.00,4005,20240731,-25.84,1229,20240705,141.66,3955,-24.91,20250213,2550,16.47,20250304,4005,-25.84,20240731,1229,141.66,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,131008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2965,20,2,0.68,3028374458,1023558,66.23,2925,2995,2920,3825,2065,2945,2958.77,0.42,0,-34723,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2917,-5.07,2.59,12,1.04,-585.00,1146.00,4005,20240731,-25.97,1229,20240705,141.25,3955,-25.03,20250213,2550,16.27,20250304,4005,-25.97,20240731,1229,141.25,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,15,2,0.51,2636728174,891068,57.66,2925,2995,2920,3825,2065,2945,2959.18,0.42,0,-28011,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2912,-5.06,2.58,12,0.91,-585.00,1146.00,4005,20240731,-26.09,1229,20240705,140.85,3955,-25.16,20250213,2550,16.08,20250304,4005,-26.09,20240731,1229,140.85,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,111006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2987,42,2,1.43,2113956276,714842,46.25,2925,2995,2920,3825,2065,2945,2957.36,0.42,0,5743,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2938,-5.11,2.61,12,0.73,-585.00,1146.00,4005,20240731,-25.42,1229,20240705,143.04,3955,-24.48,20250213,2550,17.14,20250304,4005,-25.42,20240731,1229,143.04,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,101003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,15,2,0.51,1226862827,416144,26.93,2925,2975,2920,3825,2065,2945,2948.22,0.42,0,-11835,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2912,-5.06,2.58,12,0.42,-585.00,1146.00,4005,20240731,-26.09,1229,20240705,140.85,3955,-25.16,20250213,2550,16.08,20250304,4005,-26.09,20240731,1229,140.85,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N +20250307,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,5,2,0.17,400377042,136412,8.83,2925,2960,2920,3825,2065,2945,2934.52,0.42,0,11134,3061,3002,2946,2887,2831,2975,2860,98,880,100,1820,5,1,98374477,2902,-5.04,2.57,12,0.14,-585.00,1146.00,4005,20240731,-26.34,1229,20240705,140.03,3955,-25.41,20250213,2550,15.69,20250304,4005,-26.34,20240731,1229,140.03,20240705,3.06,N,255220,100,98 억,,411940,N,N,0,N,00,N 20250306,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-50,5,-1.67,4469542706,1521035,42.58,3000,3005,2890,3890,2100,2995,2938.47,0.51,0,-85098,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2897,-5.03,2.57,12,1.55,-585.00,1146.00,4005,20240731,-26.47,1229,20240705,139.63,3955,-25.54,20250213,2550,15.49,20250304,4005,-26.47,20240731,1229,139.63,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N 20250306,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-55,5,-1.84,4321701899,1470781,41.17,3000,3005,2890,3890,2100,2995,2938.36,0.51,0,-84306,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2892,-5.03,2.57,12,1.50,-585.00,1146.00,4005,20240731,-26.59,1229,20240705,139.22,3955,-25.66,20250213,2550,15.29,20250304,4005,-26.59,20240731,1229,139.22,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N 20250306,140959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,-35,5,-1.17,3804620994,1295447,36.27,3000,3005,2890,3890,2100,2995,2936.90,0.51,0,-91176,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2912,-5.06,2.58,12,1.32,-585.00,1146.00,4005,20240731,-26.09,1229,20240705,140.85,3955,-25.16,20250213,2550,16.08,20250304,4005,-26.09,20240731,1229,140.85,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N diff --git a/255440/price/prices-20250301.csv b/255440/price/prices-20250301.csv index 4cc3263a3245..5c6e75959051 100644 --- a/255440/price/prices-20250301.csv +++ b/255440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,90,2,1.19,47628770,6267,31.80,7560,7660,7520,9810,5290,7550,7599.92,0.31,0,-847,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,998,-29.27,0.64,12,0.05,-261.00,12023.00,13400,20240405,-42.99,6650,20240909,14.89,9890,-22.75,20250109,7360,3.80,20250203,13400,-42.99,20240405,6650,14.89,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,100,2,1.32,40940740,5384,27.32,7560,7660,7520,9810,5290,7550,7604.15,0.31,0,-735,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,999,-29.31,0.64,12,0.04,-261.00,12023.00,13400,20240405,-42.91,6650,20240909,15.04,9890,-22.65,20250109,7360,3.94,20250203,13400,-42.91,20240405,6650,15.04,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,40,2,0.53,36874220,4849,24.60,7560,7660,7520,9810,5290,7550,7604.50,0.31,0,-774,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,991,-29.08,0.63,12,0.04,-261.00,12023.00,13400,20240405,-43.36,6650,20240909,14.14,9890,-23.26,20250109,7360,3.12,20250203,13400,-43.36,20240405,6650,14.14,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,131008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,100,2,1.32,36334050,4778,24.24,7560,7660,7520,9810,5290,7550,7604.45,0.31,0,-767,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,999,-29.31,0.64,12,0.04,-261.00,12023.00,13400,20240405,-42.91,6650,20240909,15.04,9890,-22.65,20250109,7360,3.94,20250203,13400,-42.91,20240405,6650,15.04,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,50,2,0.66,22062770,2903,14.73,7560,7660,7520,9810,5290,7550,7599.99,0.31,0,-913,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,992,-29.12,0.63,12,0.02,-261.00,12023.00,13400,20240405,-43.28,6650,20240909,14.29,9890,-23.15,20250109,7360,3.26,20250203,13400,-43.28,20240405,6650,14.29,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,70,2,0.93,15756810,2074,10.52,7560,7660,7530,9810,5290,7550,7597.30,0.31,0,-862,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,995,-29.20,0.63,12,0.02,-261.00,12023.00,13400,20240405,-43.13,6650,20240909,14.59,9890,-22.95,20250109,7360,3.53,20250203,13400,-43.13,20240405,6650,14.59,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,20,2,0.26,5919880,781,3.96,7560,7660,7530,9810,5290,7550,7579.87,0.31,0,169,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,988,-29.00,0.63,12,0.01,-261.00,12023.00,13400,20240405,-43.51,6650,20240909,13.83,9890,-23.46,20250109,7360,2.85,20250203,13400,-43.51,20240405,6650,13.83,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N +20250307,091010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,110,2,1.46,773560,101,0.51,7560,7660,7560,9810,5290,7550,7659.01,0.31,0,0,8023,7786,7643,7406,7263,7715,7335,66,2260,500,4680,10,1,13058000,1000,-29.35,0.64,12,0.00,-261.00,12023.00,13400,20240405,-42.84,6650,20240909,15.19,9890,-22.55,20250109,7360,4.08,20250203,13400,-42.84,20240405,6650,15.19,20240909,0.66,N,255440,500,65 억,,40456,N,N,0,N,00,N 20250306,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-110,5,-1.44,149565920,19698,301.84,7880,7880,7500,9950,5370,7660,7592.95,0.26,0,-1134,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,986,-28.93,0.63,12,0.15,-261.00,12023.00,13400,20240405,-43.66,6650,20240909,13.53,9890,-23.66,20250109,7360,2.58,20250203,13400,-43.66,20240405,6650,13.53,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N 20250306,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-30,5,-0.39,143185190,18858,288.97,7880,7880,7500,9950,5370,7660,7592.81,0.26,0,-711,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,996,-29.23,0.63,12,0.14,-261.00,12023.00,13400,20240405,-43.06,6650,20240909,14.74,9890,-22.85,20250109,7360,3.67,20250203,13400,-43.06,20240405,6650,14.74,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N 20250306,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,10,2,0.13,70550040,9246,141.68,7880,7880,7580,9950,5370,7660,7630.33,0.26,0,-1003,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,1002,-29.39,0.64,12,0.07,-261.00,12023.00,13400,20240405,-42.76,6650,20240909,15.34,9890,-22.45,20250109,7360,4.21,20250203,13400,-42.76,20240405,6650,15.34,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N diff --git a/256150/price/prices-20250301.csv b/256150/price/prices-20250301.csv index fea572e60098..11a888dc8270 100644 --- a/256150/price/prices-20250301.csv +++ b/256150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-10,5,-0.16,11696660,1843,51.74,6400,6400,6300,8320,4480,6400,6346.53,0.41,0,-259,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,536,10.05,0.88,12,0.02,636.00,7268.00,7660,20240223,-16.58,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7590,-15.81,20240328,5700,12.11,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-50,5,-0.78,9221130,1454,40.82,6400,6400,6300,8320,4480,6400,6341.91,0.41,0,-101,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,533,9.98,0.87,12,0.02,636.00,7268.00,7660,20240223,-17.10,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7590,-16.34,20240328,5700,11.40,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-80,5,-1.25,4919540,774,21.73,6400,6400,6310,8320,4480,6400,6355.99,0.41,0,72,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,531,9.94,0.87,12,0.01,636.00,7268.00,7660,20240223,-17.49,5700,20241210,10.88,7180,-11.98,20250116,5940,6.40,20250103,7590,-16.73,20240328,5700,10.88,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,131009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-80,5,-1.25,4609860,725,20.35,6400,6400,6310,8320,4480,6400,6358.43,0.41,0,72,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,531,9.94,0.87,12,0.01,636.00,7268.00,7660,20240223,-17.49,5700,20241210,10.88,7180,-11.98,20250116,5940,6.40,20250103,7590,-16.73,20240328,5700,10.88,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,121008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-50,5,-0.78,4451780,700,19.65,6400,6400,6310,8320,4480,6400,6359.69,0.41,0,79,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,533,9.98,0.87,12,0.01,636.00,7268.00,7660,20240223,-17.10,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7590,-16.34,20240328,5700,11.40,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-90,5,-1.41,4432720,697,19.57,6400,6400,6310,8320,4480,6400,6359.71,0.41,0,82,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,530,9.92,0.87,12,0.01,636.00,7268.00,7660,20240223,-17.62,5700,20241210,10.70,7180,-12.12,20250116,5940,6.23,20250103,7590,-16.86,20240328,5700,10.70,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,101004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-10,5,-0.16,773060,121,3.40,6400,6400,6340,8320,4480,6400,6388.93,0.41,0,69,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,536,10.05,0.88,12,0.00,636.00,7268.00,7660,20240223,-16.58,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7590,-15.81,20240328,5700,12.11,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N +20250307,091011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,-20,5,-0.31,204760,32,0.90,6400,6400,6380,8320,4480,6400,6398.75,0.41,0,0,6493,6446,6383,6336,6273,6470,6360,42,1920,500,4730,10,1,8395000,536,10.03,0.88,12,0.00,636.00,7268.00,7660,20240223,-16.71,5700,20241210,11.93,7180,-11.14,20250116,5940,7.41,20250103,7590,-15.94,20240328,5700,11.93,20241210,0.45,N,256150,500,41 억,,34044,N,N,0,N,00,N 20250306,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,20,2,0.31,22659790,3562,93.64,6380,6430,6320,8290,4470,6380,6361.54,0.41,0,-143,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,537,10.06,0.88,12,0.04,636.00,7268.00,7700,20240222,-16.88,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7590,-15.68,20240328,5700,12.28,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N 20250306,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-50,5,-0.78,21643250,3402,89.43,6380,6430,6320,8290,4470,6380,6361.92,0.41,0,-19,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,531,9.95,0.87,12,0.04,636.00,7268.00,7700,20240222,-17.79,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7590,-16.60,20240328,5700,11.05,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N 20250306,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-10,5,-0.16,10231230,1602,42.11,6380,6430,6320,8290,4470,6380,6386.54,0.41,0,-23,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,535,10.02,0.88,12,0.02,636.00,7268.00,7700,20240222,-17.27,5700,20241210,11.75,7180,-11.28,20250116,5940,7.24,20250103,7590,-16.07,20240328,5700,11.75,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N diff --git a/256630/price/prices-20250301.csv b/256630/price/prices-20250301.csv index 66fc4b81a75e..a3a2b9c3f372 100644 --- a/256630/price/prices-20250301.csv +++ b/256630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-6,5,-0.50,1861797,1565,59.73,1196,1196,1183,1554,838,1196,1189.65,0.19,0,-84,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,151010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-6,5,-0.50,1623813,1365,52.10,1196,1196,1183,1554,838,1196,1189.61,0.19,0,-69,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-6,5,-0.50,1373910,1155,44.08,1196,1196,1183,1554,838,1196,1189.53,0.19,0,-83,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,131009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-8,5,-0.67,414512,349,13.32,1196,1196,1183,1554,838,1196,1187.71,0.19,0,-4,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,689,-10.51,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.75,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,2190,-45.75,20240424,1061,11.97,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,121008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-12,5,-1.00,136520,115,4.39,1196,1196,1183,1554,838,1196,1187.13,0.19,0,-4,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,687,-10.48,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,111006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,-1,5,-0.08,131784,111,4.24,1196,1196,1183,1554,838,1196,1187.24,0.19,0,-4,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,693,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2190,-45.43,20240424,1061,12.63,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,101004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-13,5,-1.09,124613,105,4.01,1196,1196,1183,1554,838,1196,1186.79,0.19,0,1,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,686,-10.47,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N +20250307,091011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,0,3,0.00,4784,4,0.15,1196,1196,1196,1554,838,1196,1196.00,0.19,0,0,1204,1199,1191,1186,1178,1202,1189,58,358,100,830,1,1,57997072,694,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,112491,N,N,0,N,00,N 20250306,161001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,0,3,0.00,3105070,2619,17.99,1196,1196,1183,1554,838,1196,1185.59,0.18,0,191,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,694,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N 20250306,151001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-2,5,-0.17,2910736,2456,16.87,1196,1196,1183,1554,838,1196,1185.15,0.18,0,235,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,692,-10.57,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N 20250306,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-10,5,-0.84,2068504,1746,11.99,1196,1196,1183,1554,838,1196,1184.71,0.18,0,235,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,688,-10.50,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N diff --git a/256840/price/prices-20250301.csv b/256840/price/prices-20250301.csv index f7b129737501..f6099d8b7914 100644 --- a/256840/price/prices-20250301.csv +++ b/256840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-50,5,-1.24,1057769514,263359,65.78,4000,4080,3975,5250,2835,4045,4016.58,3.35,0,-34873,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2732,10.57,1.28,12,0.39,378.00,3132.00,9410,20240321,-57.55,3575,20241209,11.75,5000,-20.10,20250103,3975,0.50,20250307,9410,-57.55,20240321,3575,11.75,20241209,2.06,N,256840,100,68 억,,2288479,N,N,35,N,00,N +20250307,151010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-45,5,-1.11,966911434,240631,60.10,4000,4080,3975,5250,2835,4045,4018.21,3.35,0,-34014,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2736,10.58,1.28,12,0.35,378.00,3132.00,9410,20240321,-57.49,3575,20241209,11.89,5000,-20.00,20250103,3975,0.63,20250307,9410,-57.49,20240321,3575,11.89,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,141007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,-30,5,-0.74,782690132,194631,48.61,4000,4080,3975,5250,2835,4045,4021.38,3.35,0,-22867,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2746,10.62,1.28,12,0.28,378.00,3132.00,9410,20240321,-57.33,3575,20241209,12.31,5000,-19.70,20250103,3975,1.01,20250307,9410,-57.33,20240321,3575,12.31,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,131009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,-10,5,-0.25,643776782,159999,39.96,4000,4080,3975,5250,2835,4045,4023.60,3.35,0,-16199,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2760,10.67,1.29,12,0.23,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3975,1.51,20250307,9410,-57.12,20240321,3575,12.87,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,121008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,-10,5,-0.25,514925432,127991,31.97,4000,4080,3975,5250,2835,4045,4023.10,3.35,0,-22538,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2760,10.67,1.29,12,0.19,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3975,1.51,20250307,9410,-57.12,20240321,3575,12.87,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,111007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4045,0,3,0.00,446752983,111089,27.75,4000,4080,3975,5250,2835,4045,4021.53,3.35,0,-14957,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2767,10.70,1.29,12,0.16,378.00,3132.00,9410,20240321,-57.01,3575,20241209,13.15,5000,-19.10,20250103,3975,1.76,20250307,9410,-57.01,20240321,3575,13.15,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,101004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4030,-15,5,-0.37,336986983,83960,20.97,4000,4080,3975,5250,2835,4045,4013.57,3.35,0,-7371,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2756,10.66,1.29,12,0.12,378.00,3132.00,9410,20240321,-57.17,3575,20241209,12.73,5000,-19.40,20250103,3975,1.38,20250307,9410,-57.17,20240321,3575,12.73,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N +20250307,091011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,-55,5,-1.36,175158995,43757,10.93,4000,4080,3980,5250,2835,4045,4002.77,3.35,0,-8455,4305,4175,4110,3980,3915,4142,3947,68,1205,100,2910,5,1,68394886,2729,10.56,1.27,12,0.06,378.00,3132.00,9410,20240321,-57.60,3575,20241209,11.61,5000,-20.20,20250103,3980,0.25,20250307,9410,-57.60,20240321,3575,11.61,20241209,2.06,N,256840,100,68 억,,2288479,N,N,663,N,00,N 20250306,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4045,-55,5,-1.34,1605502106,390108,120.17,4105,4240,4045,5330,2870,4100,4116.13,3.36,0,-12296,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2767,10.70,1.29,12,0.57,378.00,3132.00,9410,20240321,-57.01,3575,20241209,13.15,5000,-19.10,20250103,4045,0.00,20250306,9410,-57.01,20240321,3575,13.15,20241209,2.10,N,256840,100,68 억,,2300581,N,N,663,N,00,N 20250306,151001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,-35,5,-0.85,1364038823,330496,101.81,4105,4240,4065,5330,2870,4100,4127.25,3.36,0,-25777,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2780,10.75,1.30,12,0.48,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,4065,0.00,20250306,9410,-56.80,20240321,3575,13.71,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N 20250306,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4185,85,2,2.07,971488790,235106,72.43,4105,4240,4080,5330,2870,4100,4132.13,3.36,0,-4700,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2862,11.07,1.34,12,0.34,378.00,3132.00,9410,20240321,-55.53,3575,20241209,17.06,5000,-16.30,20250103,4080,2.57,20250306,9410,-55.53,20240321,3575,17.06,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N diff --git a/256940/price/prices-20250301.csv b/256940/price/prices-20250301.csv index 449943cfcbe0..1917a8aaeb38 100644 --- a/256940/price/prices-20250301.csv +++ b/256940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8960,-130,5,-1.43,648597845,72396,80.17,9090,9160,8860,11810,6370,9090,8959.03,1.92,0,9312,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1680,42.67,2.93,12,0.39,210.00,3053.00,9870,20250225,-9.22,4160,20241209,115.38,9870,-9.22,20250225,5210,71.98,20250102,9870,-9.22,20250225,4160,115.38,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-110,5,-1.21,636677490,71061,78.69,9090,9160,8860,11810,6370,9090,8959.59,1.92,0,9553,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1684,42.76,2.94,12,0.38,210.00,3053.00,9870,20250225,-9.02,4160,20241209,115.87,9870,-9.02,20250225,5210,72.36,20250102,9870,-9.02,20250225,4160,115.87,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,-150,5,-1.65,505444920,56326,62.37,9090,9160,8890,11810,6370,9090,8973.56,1.92,0,8398,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1676,42.57,2.93,12,0.30,210.00,3053.00,9870,20250225,-9.42,4160,20241209,114.90,9870,-9.42,20250225,5210,71.59,20250102,9870,-9.42,20250225,4160,114.90,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,131009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-100,5,-1.10,452638580,50425,55.84,9090,9160,8890,11810,6370,9090,8976.47,1.92,0,9745,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1686,42.81,2.94,12,0.27,210.00,3053.00,9870,20250225,-8.92,4160,20241209,116.11,9870,-8.92,20250225,5210,72.55,20250102,9870,-8.92,20250225,4160,116.11,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,121008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,-70,5,-0.77,427208020,47585,52.69,9090,9160,8890,11810,6370,9090,8977.79,1.92,0,9157,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1691,42.95,2.95,12,0.25,210.00,3053.00,9870,20250225,-8.61,4160,20241209,116.83,9870,-8.61,20250225,5210,73.13,20250102,9870,-8.61,20250225,4160,116.83,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,111007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-110,5,-1.21,366270310,40800,45.18,9090,9160,8890,11810,6370,9090,8977.21,1.92,0,7403,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1684,42.76,2.94,12,0.22,210.00,3053.00,9870,20250225,-9.02,4160,20241209,115.87,9870,-9.02,20250225,5210,72.36,20250102,9870,-9.02,20250225,4160,115.87,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,101004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,-150,5,-1.65,252658990,28143,31.16,9090,9160,8890,11810,6370,9090,8977.69,1.92,0,4003,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1676,42.57,2.93,12,0.15,210.00,3053.00,9870,20250225,-9.42,4160,20241209,114.90,9870,-9.42,20250225,5210,71.59,20250102,9870,-9.42,20250225,4160,114.90,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N +20250307,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-80,5,-0.88,22058300,2443,2.71,9090,9090,9000,11810,6370,9090,9029.19,1.92,0,675,9603,9346,9153,8896,8703,9250,8800,94,2720,500,6360,10,1,18748658,1689,42.90,2.95,12,0.01,210.00,3053.00,9870,20250225,-8.71,4160,20241209,116.59,9870,-8.71,20250225,5210,72.94,20250102,9870,-8.71,20250225,4160,116.59,20241209,1.09,N,256940,500,93 억,,360619,N,N,0,N,00,N 20250306,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-320,5,-3.40,824180650,90289,109.04,9410,9410,8960,12230,6590,9410,9128.35,2.05,0,-23944,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1704,43.29,2.98,12,0.48,210.00,3053.00,9870,20250225,-7.90,4160,20241209,118.51,9870,-7.90,20250225,5210,74.47,20250102,9870,-7.90,20250225,4160,118.51,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N 20250306,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-300,5,-3.19,801505620,87797,106.03,9410,9410,8960,12230,6590,9410,9129.08,2.05,0,-23112,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1708,43.38,2.98,12,0.47,210.00,3053.00,9870,20250225,-7.70,4160,20241209,118.99,9870,-7.70,20250225,5210,74.86,20250102,9870,-7.70,20250225,4160,118.99,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N 20250306,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-330,5,-3.51,696266700,76285,92.13,9410,9410,8960,12230,6590,9410,9127.18,2.05,0,-20774,9716,9562,9416,9262,9116,9640,9340,94,2820,500,6580,10,1,18748658,1702,43.24,2.97,12,0.41,210.00,3053.00,9870,20250225,-8.00,4160,20241209,118.27,9870,-8.00,20250225,5210,74.28,20250102,9870,-8.00,20250225,4160,118.27,20241209,1.02,N,256940,500,93 억,,384626,N,N,0,N,00,N diff --git a/257370/price/prices-20250301.csv b/257370/price/prices-20250301.csv index 8ecb2a40ee02..d48665cd928f 100644 --- a/257370/price/prices-20250301.csv +++ b/257370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,-35,5,-1.04,42630700,12824,129.16,3375,3380,3300,4385,2365,3375,3324.29,0.72,0,-198,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,418,-12.65,1.50,12,0.10,-264.00,2226.00,10840,20241010,-69.19,3130,20241112,6.71,3835,-12.91,20250106,3140,6.37,20250203,10840,-69.19,20241010,3130,6.71,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-25,5,-0.74,41445000,12469,125.58,3375,3380,3300,4385,2365,3375,3323.84,0.72,0,103,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,419,-12.69,1.50,12,0.10,-264.00,2226.00,10840,20241010,-69.10,3130,20241112,7.03,3835,-12.65,20250106,3140,6.69,20250203,10840,-69.10,20241010,3130,7.03,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3360,-15,5,-0.44,35736015,10757,108.34,3375,3380,3300,4385,2365,3375,3322.12,0.72,0,774,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,420,-12.73,1.51,12,0.09,-264.00,2226.00,10840,20241010,-69.00,3130,20241112,7.35,3835,-12.39,20250106,3140,7.01,20250203,10840,-69.00,20241010,3130,7.35,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,131010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-30,5,-0.89,30571725,9215,92.81,3375,3375,3300,4385,2365,3375,3317.60,0.72,0,1658,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,418,-12.67,1.50,12,0.07,-264.00,2226.00,10840,20241010,-69.14,3130,20241112,6.87,3835,-12.78,20250106,3140,6.53,20250203,10840,-69.14,20241010,3130,6.87,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-40,5,-1.19,26515650,7999,80.56,3375,3375,3300,4385,2365,3375,3314.87,0.72,0,1825,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,417,-12.63,1.50,12,0.06,-264.00,2226.00,10840,20241010,-69.23,3130,20241112,6.55,3835,-13.04,20250106,3140,6.21,20250203,10840,-69.23,20241010,3130,6.55,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,111007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-50,5,-1.48,25746505,7768,78.24,3375,3375,3300,4385,2365,3375,3314.43,0.72,0,1839,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,416,-12.59,1.49,12,0.06,-264.00,2226.00,10840,20241010,-69.33,3130,20241112,6.23,3835,-13.30,20250106,3140,5.89,20250203,10840,-69.33,20241010,3130,6.23,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-55,5,-1.63,20757830,6266,63.11,3375,3375,3300,4385,2365,3375,3312.77,0.72,0,1822,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,415,-12.58,1.49,12,0.05,-264.00,2226.00,10840,20241010,-69.37,3130,20241112,6.07,3835,-13.43,20250106,3140,5.73,20250203,10840,-69.37,20241010,3130,6.07,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N +20250307,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-30,5,-0.89,1984020,592,5.96,3375,3375,3340,4385,2365,3375,3351.39,0.72,0,-440,3515,3445,3400,3330,3285,3422,3307,63,1010,500,2020,5,1,12504861,418,-12.67,1.50,12,0.00,-264.00,2226.00,10840,20241010,-69.14,3130,20241112,6.87,3835,-12.78,20250106,3140,6.53,20250203,10840,-69.14,20241010,3130,6.87,20241112,0.00,N,257370,500,62 억,,90482,N,N,0,N,00,N 20250306,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-10,5,-0.30,33739024,9929,42.08,3420,3470,3355,4400,2370,3385,3398.03,0.74,0,-1484,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,422,-12.78,1.52,12,0.08,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N 20250306,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-20,5,-0.59,33509594,9861,41.79,3420,3470,3355,4400,2370,3385,3398.19,0.74,0,-1473,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,421,-12.75,1.51,12,0.08,-264.00,2226.00,10840,20241010,-68.96,3130,20241112,7.51,3835,-12.26,20250106,3140,7.17,20250203,10840,-68.96,20241010,3130,7.51,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N 20250306,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-10,5,-0.30,29925429,8799,37.29,3420,3470,3355,4400,2370,3385,3401.00,0.74,0,-987,3448,3416,3378,3346,3308,3397,3327,63,1015,500,2030,5,1,12504861,422,-12.78,1.52,12,0.07,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,91966,N,N,0,N,00,N diff --git a/257720/price/prices-20250301.csv b/257720/price/prices-20250301.csv index 6386e6563a3f..526b12d6e8c5 100644 --- a/257720/price/prices-20250301.csv +++ b/257720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161007,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25250,-350,5,-1.37,19720565475,762417,76.12,25600,26600,25200,33250,17950,25600,25867.36,5.61,0,-48334,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15446,40.02,11.30,12,1.25,631.00,2235.00,54200,20240619,-53.41,8680,20240228,190.90,36800,-31.39,20250224,24650,2.43,20250304,54200,-53.41,20240619,8740,188.90,20240315,3.50,N,257720,500,306 억,,3430857,N,N,5193,N,00,N +20250307,151011,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25300,-300,5,-1.17,18916611450,730635,72.95,25600,26600,25200,33250,17950,25600,25890.65,5.61,0,-44720,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15476,40.10,11.32,12,1.19,631.00,2235.00,54200,20240619,-53.32,8680,20240228,191.47,36800,-31.25,20250224,24650,2.64,20250304,54200,-53.32,20240619,8740,189.47,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,141008,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,16316912025,627828,62.69,25600,26600,25350,33250,17950,25600,25989.47,5.61,0,-39619,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15507,40.17,11.34,12,1.03,631.00,2235.00,54200,20240619,-53.23,8680,20240228,192.05,36800,-31.11,20250224,24650,2.84,20250304,54200,-53.23,20240619,8740,190.05,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,131010,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25700,100,2,0.39,13425341175,514649,51.39,25600,26600,25600,33250,17950,25600,26086.41,5.61,0,-12978,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15721,40.73,11.50,12,0.84,631.00,2235.00,54200,20240619,-52.58,8680,20240228,196.08,36800,-30.16,20250224,24650,4.26,20250304,54200,-52.58,20240619,8740,194.05,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,121009,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25700,100,2,0.39,12313509075,471343,47.06,25600,26600,25600,33250,17950,25600,26124.32,5.61,0,-4952,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15721,40.73,11.50,12,0.77,631.00,2235.00,54200,20240619,-52.58,8680,20240228,196.08,36800,-30.16,20250224,24650,4.26,20250304,54200,-52.58,20240619,8740,194.05,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,111007,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25900,300,2,1.17,10728135325,409785,40.92,25600,26600,25600,33250,17950,25600,26179.92,5.61,0,1461,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15844,41.05,11.59,12,0.67,631.00,2235.00,54200,20240619,-52.21,8680,20240228,198.39,36800,-29.62,20250224,24650,5.07,20250304,54200,-52.21,20240619,8740,196.34,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,101005,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26200,600,2,2.34,8386792925,320088,31.96,25600,26600,25600,33250,17950,25600,26201.54,5.61,0,23927,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,16027,41.52,11.72,12,0.52,631.00,2235.00,54200,20240619,-51.66,8680,20240228,201.84,36800,-28.80,20250224,24650,6.29,20250304,54200,-51.66,20240619,8740,199.77,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N +20250307,091012,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26100,500,2,1.95,1940164850,74918,7.48,25600,26200,25600,33250,17950,25600,25897.21,5.61,0,10637,26866,26232,25866,25232,24866,26050,25050,307,7650,500,17920,50,1,61171908,15966,41.36,11.68,12,0.12,631.00,2235.00,54200,20240619,-51.85,8680,20240228,200.69,36800,-29.08,20250224,24650,5.88,20250304,54200,-51.85,20240619,8740,198.63,20240315,3.50,N,257720,500,306 억,,3430857,N,N,6497,N,00,N 20250306,161002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25600,-450,5,-1.73,25605127025,985286,106.60,26200,26500,25500,33850,18250,26050,25988.01,5.66,0,-26824,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15660,40.57,11.45,12,1.61,631.00,2235.00,54200,20240619,-52.77,8680,20240228,194.93,36800,-30.43,20250224,24650,3.85,20250304,54200,-52.77,20240619,8740,192.91,20240315,3.68,N,257720,500,306 억,,3464006,N,N,6497,N,00,N 20250306,151002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25575,-475,5,-1.82,24479508100,941290,101.84,26200,26500,25500,33850,18250,26050,26006.33,5.66,0,-33181,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15645,40.53,11.44,12,1.54,631.00,2235.00,54200,20240619,-52.81,8680,20240228,194.64,36800,-30.50,20250224,24650,3.75,20250304,54200,-52.81,20240619,8740,192.62,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N 20250306,141001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,25900,-150,5,-0.58,20725023850,794756,85.98,26200,26500,25600,33850,18250,26050,26077.22,5.66,0,-16075,26883,26466,26133,25716,25383,26675,25925,307,7800,500,18230,50,1,61171908,15844,41.05,11.59,12,1.30,631.00,2235.00,54200,20240619,-52.21,8680,20240228,198.39,36800,-29.62,20250224,24650,5.07,20250304,54200,-52.21,20240619,8740,196.34,20240315,3.68,N,257720,500,306 억,,3464006,N,N,12353,N,00,N diff --git a/257990/price/prices-20250301.csv b/257990/price/prices-20250301.csv index b8ef6670d0ca..787592220b5d 100644 --- a/257990/price/prices-20250301.csv +++ b/257990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161007,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5890,280,2,4.99,12157370,2131,17.48,6000,6000,5600,6450,4770,5610,5705.01,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,347,20.59,1.90,12,0.04,286.00,3092.00,6000,20250226,-1.83,4200,20240402,40.24,6000,0.00,20250226,4515,30.45,20250106,6000,-1.83,20250226,4200,40.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,151011,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5890,280,2,4.99,12157370,2131,17.48,6000,6000,5600,6450,4770,5610,5705.01,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,347,20.59,1.90,12,0.04,286.00,3092.00,6000,20250226,-1.83,4200,20240402,40.24,6000,0.00,20250226,4515,30.45,20250106,6000,-1.83,20250226,4200,40.24,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,141008,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,190,2,3.39,11914080,2089,17.14,6000,6000,5600,6450,4770,5610,5703.25,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,342,20.28,1.88,12,0.04,286.00,3092.00,6000,20250226,-3.33,4200,20240402,38.10,6000,0.00,20250226,4515,28.46,20250106,6000,-3.33,20250226,4200,38.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,131010,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5940,330,2,5.88,11631580,2039,16.73,6000,6000,5700,6450,4770,5610,5704.55,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,350,20.77,1.92,12,0.03,286.00,3092.00,6000,20250226,-1.00,4200,20240402,41.43,6000,0.00,20250226,4515,31.56,20250106,6000,-1.00,20250226,4200,41.43,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,121009,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5950,340,2,6.06,2419180,423,3.47,6000,6000,5700,6450,4770,5610,5719.10,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,351,20.80,1.92,12,0.01,286.00,3092.00,6000,20250226,-0.83,4200,20240402,41.67,6000,0.00,20250226,4515,31.78,20250106,6000,-0.83,20250226,4200,41.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,111008,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5950,340,2,6.06,2419180,423,3.47,6000,6000,5700,6450,4770,5610,5719.10,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,351,20.80,1.92,12,0.01,286.00,3092.00,6000,20250226,-0.83,4200,20240402,41.67,6000,0.00,20250226,4515,31.78,20250106,6000,-0.83,20250226,4200,41.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,101005,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,390,2,6.95,2356230,412,3.38,6000,6000,5700,6450,4770,5610,5719.00,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,353,20.98,1.94,12,0.01,286.00,3092.00,6000,20250226,0.00,4200,20240402,42.86,6000,0.00,20250226,4515,32.89,20250106,6000,0.00,20250226,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250307,091012,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,390,2,6.95,54000,9,0.07,6000,6000,6000,6450,4770,5610,6000.00,0.00,0,0,6136,5872,5736,5472,5336,5805,5405,29,840,500,3810,10,1,5891392,353,20.98,1.94,12,0.00,286.00,3092.00,6000,20250226,0.00,4200,20240402,42.86,6000,0.00,20250226,4515,32.89,20250106,6000,0.00,20250226,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250306,161002,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5610,190,2,3.51,69503280,12191,11951.96,5800,6000,5600,6230,4610,5420,5701.20,0.00,0,0,5926,5672,5546,5292,5166,5610,5230,29,810,500,3680,10,1,5891392,331,19.62,1.81,12,0.21,286.00,3092.00,6000,20250226,-6.50,4200,20240402,33.57,6000,0.00,20250226,4515,24.25,20250106,6000,-6.50,20250226,4200,33.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250306,151002,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,380,2,7.01,69152070,12130,11892.16,5800,6000,5600,6230,4610,5420,5700.91,0.00,0,0,5926,5672,5546,5292,5166,5610,5230,29,810,500,3680,10,1,5891392,342,20.28,1.88,12,0.21,286.00,3092.00,6000,20250226,-3.33,4200,20240402,38.10,6000,0.00,20250226,4515,28.46,20250106,6000,-3.33,20250226,4200,38.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250306,141001,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5840,420,2,7.75,69094070,12120,11882.35,5800,6000,5600,6230,4610,5420,5700.83,0.00,0,0,5926,5672,5546,5292,5166,5610,5230,29,810,500,3680,10,1,5891392,344,20.42,1.89,12,0.21,286.00,3092.00,6000,20250226,-2.67,4200,20240402,39.05,6000,0.00,20250226,4515,29.35,20250106,6000,-2.67,20250226,4200,39.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250301.csv b/258050/price/prices-20250301.csv index 0ec7c27b781a..e8407d664429 100644 --- a/258050/price/prices-20250301.csv +++ b/258050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161007,57,100.00,KONEX,신저가,,N,N,N,N, ,N,181,-26,5,-12.56,817211,3686,40.69,233,238,178,238,176,207,221.71,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,18,-1.87,2.10,12,0.04,-97.00,86.00,770,20240514,-76.49,178,20250307,1.69,400,-54.75,20250102,178,1.69,20250307,770,-76.49,20240514,178,1.69,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,151012,57,100.00,KONEX,신저가,,N,N,N,N, ,N,220,13,2,6.28,769190,3423,37.79,233,238,178,238,176,207,224.71,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,22,-2.27,2.56,12,0.03,-97.00,86.00,770,20240514,-71.43,178,20250307,23.60,400,-45.00,20250102,178,23.60,20250307,770,-71.43,20240514,178,23.60,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,141008,57,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-7,5,-3.38,306530,1320,14.57,233,238,178,238,176,207,232.22,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,20,-2.06,2.33,12,0.01,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,131010,57,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-7,5,-3.38,306530,1320,14.57,233,238,178,238,176,207,232.22,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,20,-2.06,2.33,12,0.01,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,121009,57,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-7,5,-3.38,306530,1320,14.57,233,238,178,238,176,207,232.22,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,20,-2.06,2.33,12,0.01,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,111008,57,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-7,5,-3.38,306530,1320,14.57,233,238,178,238,176,207,232.22,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,20,-2.06,2.33,12,0.01,-97.00,86.00,770,20240514,-74.03,178,20250307,12.36,400,-50.00,20250102,178,12.36,20250307,770,-74.03,20240514,178,12.36,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,101005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,178,-29,5,-14.01,411,2,0.02,233,233,178,238,176,207,205.50,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,18,-1.84,2.07,12,0.00,-97.00,86.00,770,20240514,-76.88,178,20250307,0.00,400,-55.50,20250102,178,0.00,20250307,770,-76.88,20240514,178,0.00,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250307,091013,57,100.00,KONEX,,,N,N,N,N, ,N,207,0,3,0.00,0,0,0.00,0,0,0,238,176,207,0.00,0.00,0,0,293,249,228,184,163,239,174,10,31,100,120,1,1,9994242,21,-2.13,2.41,12,0.00,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250306,161003,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,1875849,9059,3822.36,243,272,207,279,207,243,207.07,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.09,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250306,151002,57,100.00,KONEX,,,N,N,N,N, ,N,208,-35,5,-14.40,1855149,8959,3780.17,243,272,207,279,207,243,207.07,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.14,2.42,12,0.09,-97.00,86.00,770,20240514,-72.99,197,20250228,5.58,400,-48.00,20250102,197,5.58,20250228,770,-72.99,20240514,197,5.58,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250306,141001,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,1854669,8957,3779.32,243,243,207,279,207,243,207.06,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.09,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250301.csv b/258540/price/prices-20250301.csv index c53ad4943e25..9e8e789b1d76 100644 --- a/258540/price/prices-20250301.csv +++ b/258540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161007,57,100.00,KONEX,,,N,N,N,N, ,N,599,-51,5,-7.85,2650997,4784,1303.54,553,689,553,747,553,650,554.14,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,62,-6.81,-4.79,12,0.05,-88.00,-125.00,2260,20240610,-73.50,430,20250220,39.30,900,-33.44,20250102,430,39.30,20250220,2260,-73.50,20240610,430,39.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,151012,57,100.00,KONEX,,,N,N,N,N, ,N,570,-80,5,-12.31,2650398,4783,1303.27,553,689,553,747,553,650,554.13,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,59,-6.48,-4.56,12,0.05,-88.00,-125.00,2260,20240610,-74.78,430,20250220,32.56,900,-36.67,20250102,430,32.56,20250220,2260,-74.78,20240610,430,32.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,141009,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,2649828,4782,1303.00,553,689,553,747,553,650,554.13,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.05,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,131011,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,1693061,3060,833.79,553,689,553,747,553,650,553.29,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.03,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,121010,57,100.00,KONEX,,,N,N,N,N, ,N,610,-40,5,-6.15,1662591,3005,818.80,553,689,553,747,553,650,553.27,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,63,-6.93,-4.88,12,0.03,-88.00,-125.00,2260,20240610,-73.01,430,20250220,41.86,900,-32.22,20250102,430,41.86,20250220,2260,-73.01,20240610,430,41.86,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,111008,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,1661981,3004,818.53,553,689,553,747,553,650,553.26,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.03,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,101006,57,100.00,KONEX,,,N,N,N,N, ,N,689,39,2,6.00,1242,2,0.54,553,689,553,747,553,650,621.00,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,72,-7.83,-5.51,12,0.00,-88.00,-125.00,2260,20240610,-69.51,430,20250220,60.23,900,-23.44,20250102,430,60.23,20250220,2260,-69.51,20240610,430,60.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250307,091013,57,100.00,KONEX,,,N,N,N,N, ,N,689,39,2,6.00,1242,2,0.54,553,689,553,747,553,650,621.00,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,72,-7.83,-5.51,12,0.00,-88.00,-125.00,2260,20240610,-69.51,430,20250220,60.23,900,-23.44,20250102,430,60.23,20250220,2260,-69.51,20240610,430,60.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250306,161003,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250306,151002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250306,141002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,107809,157,16.00,694,694,582,786,582,684,686.68,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250301.csv b/258610/price/prices-20250301.csv index 54283dd6361e..62de364255d7 100644 --- a/258610/price/prices-20250301.csv +++ b/258610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1348,-18,5,-1.32,86352041,62485,377.44,1403,1403,1348,1775,957,1366,1381.96,0.37,0,-9859,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,361,-0.85,1.83,12,0.23,-1594.00,736.00,4145,20240223,-67.48,1011,20241209,33.33,1820,-25.93,20250120,1206,11.77,20250113,3845,-64.94,20240307,1011,33.33,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,151012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1367,1,2,0.07,75306210,54309,328.05,1403,1403,1352,1775,957,1366,1386.62,0.37,0,-8051,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,366,-0.86,1.86,12,0.20,-1594.00,736.00,4145,20240223,-67.02,1011,20241209,35.21,1820,-24.89,20250120,1206,13.35,20250113,3845,-64.45,20240307,1011,35.21,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,141009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,14,2,1.02,64658421,46458,280.63,1403,1403,1354,1775,957,1366,1391.76,0.37,0,-8026,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,370,-0.87,1.88,12,0.17,-1594.00,736.00,4145,20240223,-66.71,1011,20241209,36.50,1820,-24.18,20250120,1206,14.43,20250113,3845,-64.11,20240307,1011,36.50,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,131011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1394,28,2,2.05,55039665,39422,238.13,1403,1403,1354,1775,957,1366,1396.17,0.37,0,-9179,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,373,-0.87,1.89,12,0.15,-1594.00,736.00,4145,20240223,-66.37,1011,20241209,37.88,1820,-23.41,20250120,1206,15.59,20250113,3845,-63.75,20240307,1011,37.88,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,121010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,29,2,2.12,53541523,38332,231.54,1403,1403,1354,1775,957,1366,1396.78,0.37,0,-10236,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,374,-0.88,1.90,12,0.14,-1594.00,736.00,4145,20240223,-66.34,1011,20241209,37.98,1820,-23.35,20250120,1206,15.67,20250113,3845,-63.72,20240307,1011,37.98,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,111008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1397,31,2,2.27,50998274,36509,220.53,1403,1403,1354,1775,957,1366,1396.87,0.37,0,-10214,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,374,-0.88,1.90,12,0.14,-1594.00,736.00,4145,20240223,-66.30,1011,20241209,38.18,1820,-23.24,20250120,1206,15.84,20250113,3845,-63.67,20240307,1011,38.18,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,101006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1397,31,2,2.27,181757,132,0.80,1403,1403,1354,1775,957,1366,1376.95,0.37,0,0,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,374,-0.88,1.90,12,0.00,-1594.00,736.00,4145,20240223,-66.30,1011,20241209,38.18,1820,-23.24,20250120,1206,15.84,20250113,3845,-63.67,20240307,1011,38.18,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N +20250307,091013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1402,36,2,2.64,4207,3,0.02,1403,1403,1402,1775,957,1366,1402.33,0.37,0,0,1444,1405,1378,1339,1312,1391,1325,134,409,500,950,1,1,26787133,376,-0.88,1.90,12,0.00,-1594.00,736.00,4145,20240223,-66.18,1011,20241209,38.67,1820,-22.97,20250120,1206,16.25,20250113,3845,-63.54,20240307,1011,38.67,20241209,0.01,N,258610,500,133 억,,100233,N,N,0,N,00,N 20250306,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,4,2,0.29,22588744,16555,46.22,1417,1417,1351,1770,954,1362,1364.40,0.38,0,-2483,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,366,-0.86,1.86,12,0.06,-1594.00,736.00,4145,20240223,-67.04,1011,20241209,35.11,1820,-24.95,20250120,1206,13.27,20250113,3985,-65.72,20240306,1011,35.11,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N 20250306,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1373,11,2,0.81,19034114,13952,38.95,1417,1417,1351,1770,954,1362,1364.26,0.38,0,-2411,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,368,-0.86,1.87,12,0.05,-1594.00,736.00,4145,20240223,-66.88,1011,20241209,35.81,1820,-24.56,20250120,1206,13.85,20250113,3985,-65.55,20240306,1011,35.81,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N 20250306,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,15,2,1.10,16941285,12422,34.68,1417,1417,1351,1770,954,1362,1363.81,0.38,0,-2393,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,369,-0.86,1.87,12,0.05,-1594.00,736.00,4145,20240223,-66.78,1011,20241209,36.20,1820,-24.34,20250120,1206,14.18,20250113,3985,-65.45,20240306,1011,36.20,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N diff --git a/258790/price/prices-20250301.csv b/258790/price/prices-20250301.csv index 350de6a84643..c2f3fc46daff 100644 --- a/258790/price/prices-20250301.csv +++ b/258790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-7,5,-0.80,44815317,51319,85.06,878,890,860,1141,615,878,873.27,0.39,0,-447,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,218,-3.74,1.63,12,0.21,-233.00,534.00,1535,20240328,-43.26,835,20241121,4.31,1083,-19.58,20250106,860,1.28,20250307,1535,-43.26,20240328,835,4.31,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-9,5,-1.03,43265250,49523,82.09,878,890,860,1141,615,878,873.64,0.39,0,-307,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,217,-3.73,1.63,12,0.20,-233.00,534.00,1535,20240328,-43.39,835,20241121,4.07,1083,-19.76,20250106,860,1.05,20250307,1535,-43.39,20240328,835,4.07,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,-3,5,-0.34,39306350,44949,74.51,878,890,862,1141,615,878,874.47,0.39,0,110,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,219,-3.76,1.64,12,0.18,-233.00,534.00,1535,20240328,-43.00,835,20241121,4.79,1083,-19.21,20250106,862,1.51,20250307,1535,-43.00,20240328,835,4.79,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,872,-6,5,-0.68,31525408,35978,59.64,878,890,865,1141,615,878,876.24,0.39,0,425,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,218,-3.74,1.63,12,0.14,-233.00,534.00,1535,20240328,-43.19,835,20241121,4.43,1083,-19.48,20250106,865,0.81,20250307,1535,-43.19,20240328,835,4.43,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-9,5,-1.03,26475510,30161,49.99,878,890,869,1141,615,878,877.81,0.39,0,227,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,217,-3.73,1.63,12,0.12,-233.00,534.00,1535,20240328,-43.39,835,20241121,4.07,1083,-19.76,20250106,869,0.00,20250307,1535,-43.39,20240328,835,4.07,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,6,2,0.68,18576966,21106,34.98,878,890,871,1141,615,878,880.17,0.39,0,-1282,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,221,-3.79,1.66,12,0.08,-233.00,534.00,1535,20240328,-42.41,835,20241121,5.87,1083,-18.37,20250106,871,1.49,20250307,1535,-42.41,20240328,835,5.87,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,4,2,0.46,15183841,17229,28.56,878,890,873,1141,615,878,881.30,0.39,0,-1144,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,220,-3.79,1.65,12,0.07,-233.00,534.00,1535,20240328,-42.54,835,20241121,5.63,1083,-18.56,20250106,873,1.03,20250307,1535,-42.54,20240328,835,5.63,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N +20250307,091013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,-1,5,-0.11,5444861,6220,10.31,878,885,873,1141,615,878,875.38,0.39,0,-910,914,895,886,867,858,891,863,25,263,100,590,1,1,24991284,219,-3.76,1.64,12,0.02,-233.00,534.00,1535,20240328,-42.87,835,20241121,5.03,1083,-19.02,20250106,873,0.46,20250307,1535,-42.87,20240328,835,5.03,20241121,0.00,N,258790,100,24 억,,98337,N,N,0,N,00,N 20250306,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,-23,5,-2.55,53324268,60273,330.77,905,905,877,1171,631,901,884.71,0.39,0,1558,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,219,-3.77,1.64,12,0.24,-233.00,534.00,1535,20240328,-42.80,835,20241121,5.15,1083,-18.93,20250106,877,0.11,20250306,1535,-42.80,20240328,835,5.15,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N 20250306,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-12,5,-1.33,42619302,48122,264.09,905,905,877,1171,631,901,885.65,0.39,0,2548,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,222,-3.82,1.66,12,0.19,-233.00,534.00,1535,20240328,-42.08,835,20241121,6.47,1083,-17.91,20250106,877,1.37,20250306,1535,-42.08,20240328,835,6.47,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N 20250306,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,-11,5,-1.22,42287577,47749,262.04,905,905,877,1171,631,901,885.62,0.39,0,2552,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,222,-3.82,1.67,12,0.19,-233.00,534.00,1535,20240328,-42.02,835,20241121,6.59,1083,-17.82,20250106,877,1.48,20250306,1535,-42.02,20240328,835,6.59,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N diff --git a/258830/price/prices-20250301.csv b/258830/price/prices-20250301.csv index 58e0a0160dc8..41487a405bdd 100644 --- a/258830/price/prices-20250301.csv +++ b/258830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161008,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,151013,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,141009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,131011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,121011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,111009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,101007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250307,091014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250306,161004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250306,151003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250306,141002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,470,-12.34,20240311,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250301.csv b/259630/price/prices-20250301.csv index 170038a8e7fa..9a4b10c43540 100644 --- a/259630/price/prices-20250301.csv +++ b/259630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-120,5,-1.53,509100585,66216,137.92,7740,7950,7590,10160,5480,7820,7688.48,3.61,0,4965,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,946,4.73,1.22,12,0.54,1629.00,6312.00,14700,20240612,-47.62,6880,20250205,11.92,8730,-11.80,20250305,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,151013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-130,5,-1.66,492163175,64016,133.34,7740,7950,7590,10160,5480,7820,7688.13,3.61,0,4987,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,945,4.72,1.22,12,0.52,1629.00,6312.00,14700,20240612,-47.69,6880,20250205,11.77,8730,-11.91,20250305,6880,11.77,20250205,14700,-47.69,20240612,6880,11.77,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-110,5,-1.41,451660955,58728,122.32,7740,7950,7590,10160,5480,7820,7690.73,3.61,0,4850,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,947,4.73,1.22,12,0.48,1629.00,6312.00,14700,20240612,-47.55,6880,20250205,12.06,8730,-11.68,20250305,6880,12.06,20250205,14700,-47.55,20240612,6880,12.06,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-180,5,-2.30,395986085,51492,107.25,7740,7950,7590,10160,5480,7820,7690.24,3.61,0,5755,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,938,4.69,1.21,12,0.42,1629.00,6312.00,14700,20240612,-48.03,6880,20250205,11.05,8730,-12.49,20250305,6880,11.05,20250205,14700,-48.03,20240612,6880,11.05,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,121011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-160,5,-2.05,232110165,29969,62.42,7740,7950,7660,10160,5480,7820,7745.01,3.61,0,3537,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,941,4.70,1.21,12,0.24,1629.00,6312.00,14700,20240612,-47.89,6880,20250205,11.34,8730,-12.26,20250305,6880,11.34,20250205,14700,-47.89,20240612,6880,11.34,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,111009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-50,5,-0.64,154776635,19945,41.54,7740,7950,7660,10160,5480,7820,7760.17,3.61,0,5717,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,954,4.77,1.23,12,0.16,1629.00,6312.00,14700,20240612,-47.14,6880,20250205,12.94,8730,-11.00,20250305,6880,12.94,20250205,14700,-47.14,20240612,6880,12.94,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-20,5,-0.26,118939260,15353,31.98,7740,7950,7660,10160,5480,7820,7746.97,3.61,0,3932,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,958,4.79,1.24,12,0.12,1629.00,6312.00,14700,20240612,-46.94,6880,20250205,13.37,8730,-10.65,20250305,6880,13.37,20250205,14700,-46.94,20240612,6880,13.37,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N +20250307,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-120,5,-1.53,45163620,5866,12.22,7740,7950,7660,10160,5480,7820,7699.22,3.61,0,343,8273,8046,7923,7696,7573,7985,7635,61,2340,500,5630,10,1,12282402,946,4.73,1.22,12,0.05,1629.00,6312.00,14700,20240612,-47.62,6880,20250205,11.92,8730,-11.80,20250305,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.30,N,259630,500,61 억,,443852,N,N,1,N,00,N 20250306,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-180,5,-2.25,381484070,48009,15.43,8000,8150,7800,10400,5600,8000,7946.10,3.64,0,-2986,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,960,4.80,1.24,12,0.39,1629.00,6312.00,14700,20240612,-46.80,6880,20250205,13.66,8730,-10.42,20250305,6880,13.66,20250205,14700,-46.80,20240612,6880,13.66,20250205,1.30,N,259630,500,61 억,,446499,N,N,1,N,00,N 20250306,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-160,5,-2.00,349813160,43957,14.13,8000,8150,7830,10400,5600,8000,7958.08,3.64,0,-2285,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,963,4.81,1.24,12,0.36,1629.00,6312.00,14700,20240612,-46.67,6880,20250205,13.95,8730,-10.19,20250305,6880,13.95,20250205,14700,-46.67,20240612,6880,13.95,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N 20250306,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-140,5,-1.75,316531350,39717,12.76,8000,8150,7850,10400,5600,8000,7969.67,3.64,0,-1974,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,965,4.83,1.25,12,0.32,1629.00,6312.00,14700,20240612,-46.53,6880,20250205,14.24,8730,-9.97,20250305,6880,14.24,20250205,14700,-46.53,20240612,6880,14.24,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N diff --git a/259960/price/prices-20250301.csv b/259960/price/prices-20250301.csv index f3c5d6383347..5262ee693631 100644 --- a/259960/price/prices-20250301.csv +++ b/259960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161009,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349000,1000,2,0.29,36864492000,105461,75.95,346000,354000,343000,452000,244000,348000,349556.14,41.55,0,1427,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,167200,28.56,3.04,12,0.22,12221.00,114849.00,390000,20250210,-10.51,210500,20240306,65.80,390000,-10.51,20250210,311500,12.04,20250214,390000,-10.51,20250210,213500,63.47,20240307,0.51,N,259960,100,49 억,,19907773,N,N,349,N,00,N +20250307,151013,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349500,1500,2,0.43,34751207250,99410,71.59,346000,354000,343000,452000,244000,348000,349574.61,41.55,0,1793,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,167440,28.60,3.04,12,0.21,12221.00,114849.00,390000,20250210,-10.38,210500,20240306,66.03,390000,-10.38,20250210,311500,12.20,20250214,390000,-10.38,20250210,213500,63.70,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,141010,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350000,2000,2,0.57,28769584250,82344,59.30,346000,354000,343000,452000,244000,348000,349382.93,41.55,0,4636,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,167679,28.64,3.05,12,0.17,12221.00,114849.00,390000,20250210,-10.26,210500,20240306,66.27,390000,-10.26,20250210,311500,12.36,20250214,390000,-10.26,20250210,213500,63.93,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,131012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353000,5000,2,1.44,21993238500,63110,45.45,346000,354000,343000,452000,244000,348000,348490.57,41.55,0,6466,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,169116,28.88,3.07,12,0.13,12221.00,114849.00,390000,20250210,-9.49,210500,20240306,67.70,390000,-9.49,20250210,311500,13.32,20250214,390000,-9.49,20250210,213500,65.34,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,121011,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349000,1000,2,0.29,13926099750,40145,28.91,346000,349500,343000,452000,244000,348000,346894.92,41.55,0,-495,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,167200,28.56,3.04,12,0.08,12221.00,114849.00,390000,20250210,-10.51,210500,20240306,65.80,390000,-10.51,20250210,311500,12.04,20250214,390000,-10.51,20250210,213500,63.47,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,111010,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348500,500,2,0.14,11542300000,33312,23.99,346000,349500,343000,452000,244000,348000,346490.62,41.55,0,-615,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,166960,28.52,3.03,12,0.07,12221.00,114849.00,390000,20250210,-10.64,210500,20240306,65.56,390000,-10.64,20250210,311500,11.88,20250214,390000,-10.64,20250210,213500,63.23,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,101007,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,-1000,5,-0.29,8392375250,24254,17.47,346000,349500,343000,452000,244000,348000,346020.01,41.55,0,440,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,166242,28.39,3.02,12,0.05,12221.00,114849.00,390000,20250210,-11.03,210500,20240306,64.85,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,213500,62.53,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N +20250307,091014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,344000,-4000,5,-1.15,3580943000,10346,7.45,346000,349500,343000,452000,244000,348000,346118.05,41.55,0,-519,355333,351666,345833,342166,336333,353500,344000,49,104000,100,264480,500,1,47908299,164805,28.15,3.00,12,0.02,12221.00,114849.00,390000,20250210,-11.79,210500,20240306,63.42,390000,-11.79,20250210,311500,10.43,20250214,390000,-11.79,20250210,213500,61.12,20240307,0.51,N,259960,100,49 억,,19907773,N,N,696,N,00,N 20250306,161004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348000,4000,2,1.16,47098333750,136033,83.36,346000,349500,340000,447000,241000,344000,346224.08,41.59,0,-18877,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166721,28.48,3.03,12,0.28,12221.00,114849.00,390000,20250210,-10.77,210500,20240306,65.32,390000,-10.77,20250210,311500,11.72,20250214,390000,-10.77,20250210,210500,65.32,20240306,0.50,N,259960,100,49 억,,19925262,N,N,696,N,00,N 20250306,151004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347500,3500,2,1.02,41885563500,121048,74.17,346000,349500,340000,447000,241000,344000,346024.42,41.59,0,-18154,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,166481,28.43,3.03,12,0.25,12221.00,114849.00,390000,20250210,-10.90,210500,20240306,65.08,390000,-10.90,20250210,311500,11.56,20250214,390000,-10.90,20250210,210500,65.08,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N 20250306,141003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,349000,5000,2,1.45,35337200750,102252,62.66,346000,349500,340000,447000,241000,344000,345589.34,41.59,0,-15529,350333,347166,341833,338666,333333,348750,340250,49,103000,100,261440,500,1,47908299,167200,28.56,3.04,12,0.21,12221.00,114849.00,390000,20250210,-10.51,210500,20240306,65.80,390000,-10.51,20250210,311500,12.04,20250214,390000,-10.51,20250210,210500,65.80,20240306,0.50,N,259960,100,49 억,,19925262,N,N,1163,N,00,N diff --git a/260660/price/prices-20250301.csv b/260660/price/prices-20250301.csv index 147895f8f839..3eee490988d6 100644 --- a/260660/price/prices-20250301.csv +++ b/260660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-170,5,-3.95,1664905327,394697,45.51,4280,4345,4130,5590,3010,4300,4218.19,1.03,0,51314,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,633,20.65,0.69,12,2.58,200.00,6013.00,6090,20240812,-32.18,3070,20241209,34.53,5940,-30.47,20250226,3400,21.47,20250203,6090,-32.18,20240812,3070,34.53,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,1513190922,358132,41.29,4280,4345,4140,5590,3010,4300,4225.23,1.03,0,36261,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,644,21.00,0.70,12,2.34,200.00,6013.00,6090,20240812,-31.03,3070,20241209,36.81,5940,-29.29,20250226,3400,23.53,20250203,6090,-31.03,20240812,3070,36.81,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,-135,5,-3.14,1239488825,292796,33.76,4280,4345,4140,5590,3010,4300,4233.28,1.03,0,18789,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,638,20.82,0.69,12,1.91,200.00,6013.00,6090,20240812,-31.61,3070,20241209,35.67,5940,-29.88,20250226,3400,22.50,20250203,6090,-31.61,20240812,3070,35.67,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-60,5,-1.40,1071070484,252783,29.14,4280,4345,4140,5590,3010,4300,4237.11,1.03,0,23459,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,650,21.20,0.71,12,1.65,200.00,6013.00,6090,20240812,-30.38,3070,20241209,38.11,5940,-28.62,20250226,3400,24.71,20250203,6090,-30.38,20240812,3070,38.11,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,121011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,979966544,231191,26.66,4280,4345,4140,5590,3010,4300,4238.77,1.03,0,22401,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,644,21.00,0.70,12,1.51,200.00,6013.00,6090,20240812,-31.03,3070,20241209,36.81,5940,-29.29,20250226,3400,23.53,20250203,6090,-31.03,20240812,3070,36.81,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,111010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-45,5,-1.05,769404468,181352,20.91,4280,4345,4140,5590,3010,4300,4242.60,1.03,0,16931,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,652,21.27,0.71,12,1.18,200.00,6013.00,6090,20240812,-30.13,3070,20241209,38.60,5940,-28.37,20250226,3400,25.15,20250203,6090,-30.13,20240812,3070,38.60,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,-75,5,-1.74,629716749,148456,17.12,4280,4345,4140,5590,3010,4300,4241.77,1.03,0,6955,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,648,21.12,0.70,12,0.97,200.00,6013.00,6090,20240812,-30.62,3070,20241209,37.62,5940,-28.87,20250226,3400,24.26,20250203,6090,-30.62,20240812,3070,37.62,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N +20250307,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-155,5,-3.60,233221340,55569,6.41,4280,4280,4140,5590,3010,4300,4196.97,1.03,0,-4514,4780,4540,4420,4180,4060,4480,4120,77,1290,500,2750,5,1,15327021,635,20.73,0.69,12,0.36,200.00,6013.00,6090,20240812,-31.94,3070,20241209,35.02,5940,-30.22,20250226,3400,21.91,20250203,6090,-31.94,20240812,3070,35.02,20241209,3.08,N,260660,500,76 억,,157268,N,N,0,N,00,N 20250306,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,-320,5,-6.93,3815979380,853728,12.80,4620,4660,4300,6000,3235,4620,4469.90,1.19,0,-26369,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,659,21.50,0.72,12,5.57,200.00,6013.00,6090,20240812,-29.39,3070,20241209,40.07,5940,-27.61,20250226,3400,26.47,20250203,6090,-29.39,20240812,3070,40.07,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N 20250306,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-265,5,-5.74,3591049800,801700,12.02,4620,4660,4345,6000,3235,4620,4479.24,1.19,0,-37140,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,667,21.77,0.72,12,5.23,200.00,6013.00,6090,20240812,-28.49,3070,20241209,41.86,5940,-26.68,20250226,3400,28.09,20250203,6090,-28.49,20240812,3070,41.86,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N 20250306,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-175,5,-3.79,3319093286,739728,11.09,4620,4660,4390,6000,3235,4620,4486.86,1.19,0,-35916,5593,5106,4593,4106,3593,5350,4350,77,1380,500,2950,5,1,15327021,681,22.23,0.74,12,4.83,200.00,6013.00,6090,20240812,-27.01,3070,20241209,44.79,5940,-25.17,20250226,3400,30.74,20250203,6090,-27.01,20240812,3070,44.79,20241209,3.16,N,260660,500,76 억,,181889,N,N,0,N,00,N diff --git a/260870/price/prices-20250301.csv b/260870/price/prices-20250301.csv index 806b86405ac2..ce6d27d8c9e4 100644 --- a/260870/price/prices-20250301.csv +++ b/260870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161009,57,100.00,KONEX,,,N,N,N,N, ,N,12570,300,2,2.44,105371190,8486,314.53,12000,12570,12000,14110,10430,12270,12417.06,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,772,-1.41,1.30,12,0.14,-8892.00,9667.00,30900,20240618,-59.32,11160,20250218,12.63,13270,-5.28,20250102,11160,12.63,20250218,30900,-59.32,20240618,11160,12.63,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,151014,57,100.00,KONEX,,,N,N,N,N, ,N,12500,230,2,1.87,103699860,8353,309.60,12000,12570,12000,14110,10430,12270,12414.68,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,768,-1.41,1.29,12,0.14,-8892.00,9667.00,30900,20240618,-59.55,11160,20250218,12.01,13270,-5.80,20250102,11160,12.01,20250218,30900,-59.55,20240618,11160,12.01,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,141011,57,100.00,KONEX,,,N,N,N,N, ,N,12380,110,2,0.90,31041490,2515,93.22,12000,12400,12000,14110,10430,12270,12342.54,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,760,-1.39,1.28,12,0.04,-8892.00,9667.00,30900,20240618,-59.94,11160,20250218,10.93,13270,-6.71,20250102,11160,10.93,20250218,30900,-59.94,20240618,11160,10.93,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,131013,57,100.00,KONEX,,,N,N,N,N, ,N,12380,110,2,0.90,21185830,1719,63.71,12000,12400,12000,14110,10430,12270,12324.51,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,760,-1.39,1.28,12,0.03,-8892.00,9667.00,30900,20240618,-59.94,11160,20250218,10.93,13270,-6.71,20250102,11160,10.93,20250218,30900,-59.94,20240618,11160,10.93,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,121012,57,100.00,KONEX,,,N,N,N,N, ,N,12380,110,2,0.90,12991530,1057,39.18,12000,12400,12000,14110,10430,12270,12290.95,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,760,-1.39,1.28,12,0.02,-8892.00,9667.00,30900,20240618,-59.94,11160,20250218,10.93,13270,-6.71,20250102,11160,10.93,20250218,30900,-59.94,20240618,11160,10.93,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,111010,57,100.00,KONEX,,,N,N,N,N, ,N,12300,30,2,0.24,12119660,986,36.55,12000,12400,12000,14110,10430,12270,12291.74,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,755,-1.38,1.27,12,0.02,-8892.00,9667.00,30900,20240618,-60.19,11160,20250218,10.22,13270,-7.31,20250102,11160,10.22,20250218,30900,-60.19,20240618,11160,10.22,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,101008,57,100.00,KONEX,,,N,N,N,N, ,N,12390,120,2,0.98,8154570,665,24.65,12000,12400,12000,14110,10430,12270,12262.51,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,761,-1.39,1.28,12,0.01,-8892.00,9667.00,30900,20240618,-59.90,11160,20250218,11.02,13270,-6.63,20250102,11160,11.02,20250218,30900,-59.90,20240618,11160,11.02,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250307,091015,57,100.00,KONEX,,,N,N,N,N, ,N,12300,30,2,0.24,3164810,261,9.67,12000,12300,12000,14110,10430,12270,12125.71,0.00,0,0,12396,12332,12216,12152,12036,12365,12185,31,1840,500,8090,10,1,6142210,755,-1.38,1.27,12,0.00,-8892.00,9667.00,30900,20240618,-60.19,11160,20250218,10.22,13270,-7.31,20250102,11160,10.22,20250218,30900,-60.19,20240618,11160,10.22,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250306,161005,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,33005030,2698,92.68,12100,12280,12100,14030,10370,12200,12233.15,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.04,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250306,151004,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,30909850,2526,86.77,12100,12280,12100,14030,10370,12200,12236.68,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.04,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250306,141003,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,26183870,2141,73.55,12100,12280,12100,14030,10370,12200,12229.74,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.03,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250301.csv b/260930/price/prices-20250301.csv index aa636436e67d..e1c404f2d174 100644 --- a/260930/price/prices-20250301.csv +++ b/260930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-10,5,-0.22,158733885,35615,160.03,4455,4490,4425,5840,3150,4495,4456.94,1.55,0,-3265,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,867,12.49,0.52,12,0.18,359.00,8657.00,8650,20240614,-48.15,4210,20250304,6.53,5480,-18.16,20250115,4210,6.53,20250304,8650,-48.15,20240614,4210,6.53,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-60,5,-1.33,153916580,34535,155.18,4455,4490,4425,5840,3150,4495,4456.83,1.55,0,-2625,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,858,12.35,0.51,12,0.18,359.00,8657.00,8650,20240614,-48.73,4210,20250304,5.34,5480,-19.07,20250115,4210,5.34,20250304,8650,-48.73,20240614,4210,5.34,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-65,5,-1.45,152652375,34250,153.90,4455,4490,4425,5840,3150,4495,4457.00,1.55,0,-2506,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,857,12.34,0.51,12,0.18,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-30,5,-0.67,108131075,24258,109.00,4455,4490,4425,5840,3150,4495,4457.54,1.55,0,1414,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,864,12.44,0.52,12,0.13,359.00,8657.00,8650,20240614,-48.38,4210,20250304,6.06,5480,-18.52,20250115,4210,6.06,20250304,8650,-48.38,20240614,4210,6.06,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,-55,5,-1.22,32698135,7317,32.88,4455,4490,4430,5840,3150,4495,4468.79,1.55,0,-4195,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,859,12.37,0.51,12,0.04,359.00,8657.00,8650,20240614,-48.67,4210,20250304,5.46,5480,-18.98,20250115,4210,5.46,20250304,8650,-48.67,20240614,4210,5.46,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,-20,5,-0.44,20541760,4589,20.62,4455,4490,4430,5840,3150,4495,4476.30,1.55,0,-2775,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,866,12.47,0.52,12,0.02,359.00,8657.00,8650,20240614,-48.27,4210,20250304,6.29,5480,-18.34,20250115,4210,6.29,20250304,8650,-48.27,20240614,4210,6.29,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-30,5,-0.67,4462115,1001,4.50,4455,4485,4430,5840,3150,4495,4457.66,1.55,0,-466,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,864,12.44,0.52,12,0.01,359.00,8657.00,8650,20240614,-48.38,4210,20250304,6.06,5480,-18.52,20250115,4210,6.06,20250304,8650,-48.38,20240614,4210,6.06,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N +20250307,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-65,5,-1.45,617615,139,0.62,4455,4465,4430,5840,3150,4495,4443.27,1.55,0,-70,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,857,12.34,0.51,12,0.00,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N 20250306,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,0,3,0.00,99093052,22255,85.57,4510,4510,4330,5840,3150,4495,4452.62,1.48,0,3317,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,869,12.52,0.52,12,0.12,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N 20250306,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,0,3,0.00,96199317,21609,83.09,4510,4510,4330,5840,3150,4495,4451.82,1.48,0,3494,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,869,12.52,0.52,12,0.11,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N 20250306,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-25,5,-0.56,92251350,20725,79.69,4510,4510,4330,5840,3150,4495,4451.21,1.48,0,4023,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,865,12.45,0.52,12,0.11,359.00,8657.00,8650,20240614,-48.32,4210,20250304,6.18,5480,-18.43,20250115,4210,6.18,20250304,8650,-48.32,20240614,4210,6.18,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N diff --git a/260970/price/prices-20250301.csv b/260970/price/prices-20250301.csv index d136b39cccf8..c1a9fddecead 100644 --- a/260970/price/prices-20250301.csv +++ b/260970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161010,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,70300,-1800,5,-2.50,4586037650,64848,74.55,72100,74500,68500,93700,50500,72100,70719.98,3.79,0,-9584,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2034,24.03,3.22,12,2.24,2925.00,21830.00,74500,20250307,-5.64,17650,20240305,298.30,74500,-5.64,20250307,40150,75.09,20250108,74500,-5.64,20250307,21600,225.46,20240307,6.04,N,260970,500,20 억,,109677,N,N,33,N,01,N +20250307,151014,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,68700,-3400,5,-4.72,4423198550,62515,71.87,72100,74500,68500,93700,50500,72100,70754.20,3.79,0,-9639,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,1987,23.49,3.15,12,2.16,2925.00,21830.00,74500,20250307,-7.79,17650,20240305,289.24,74500,-7.79,20250307,40150,71.11,20250108,74500,-7.79,20250307,21600,218.06,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,141011,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,68800,-3300,5,-4.58,3808408850,53637,61.66,72100,74500,68500,93700,50500,72100,71003.39,3.79,0,-9724,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,1990,23.52,3.15,12,1.85,2925.00,21830.00,74500,20250307,-7.65,17650,20240305,289.80,74500,-7.65,20250307,40150,71.36,20250108,74500,-7.65,20250307,21600,218.52,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,131013,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71100,-1000,5,-1.39,2761125800,38618,44.40,72100,74500,70100,93700,50500,72100,71498.42,3.79,0,-6184,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2057,24.31,3.26,12,1.33,2925.00,21830.00,74500,20250307,-4.56,17650,20240305,302.83,74500,-4.56,20250307,40150,77.09,20250108,74500,-4.56,20250307,21600,229.17,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,121012,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,70300,-1800,5,-2.50,2546565700,35582,40.91,72100,74500,70100,93700,50500,72100,71568.93,3.79,0,-6966,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2034,24.03,3.22,12,1.23,2925.00,21830.00,74500,20250307,-5.64,17650,20240305,298.30,74500,-5.64,20250307,40150,75.09,20250108,74500,-5.64,20250307,21600,225.46,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,111011,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71000,-1100,5,-1.53,2314759950,32300,37.13,72100,74500,70100,93700,50500,72100,71664.39,3.79,0,-6476,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2054,24.27,3.25,12,1.12,2925.00,21830.00,74500,20250307,-4.70,17650,20240305,302.27,74500,-4.70,20250307,40150,76.84,20250108,74500,-4.70,20250307,21600,228.70,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,101008,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,70700,-1400,5,-1.94,1808366000,25129,28.89,72100,74500,70600,93700,50500,72100,71963.31,3.79,0,-5699,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2045,24.17,3.24,12,0.87,2925.00,21830.00,74500,20250307,-5.10,17650,20240305,300.57,74500,-5.10,20250307,40150,76.09,20250108,74500,-5.10,20250307,21600,227.31,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N +20250307,091015,54,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71500,-600,5,-0.83,632384100,8758,10.07,72100,74500,70700,93700,50500,72100,72206.45,3.79,0,-1686,76500,74300,70700,68500,64900,75400,69600,20,21600,500,46140,100,1,2892754,2068,24.44,3.28,12,0.30,2925.00,21830.00,74500,20250307,-4.03,17650,20240305,305.10,74500,-4.03,20250307,40150,78.08,20250108,74500,-4.03,20250307,21600,231.02,20240307,6.04,N,260970,500,20 억,,109677,N,N,103,N,01,N 20250306,161005,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,72100,3500,2,5.10,6095099750,86669,65.88,68200,72900,67100,89100,48100,68600,70324.15,4.07,0,-8048,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2086,24.65,3.30,12,3.00,2925.00,21830.00,72900,20250306,-1.10,17650,20240305,308.50,72900,-1.10,20250306,40150,79.58,20250108,72900,-1.10,20250306,21600,233.80,20240307,5.58,N,260970,500,20 억,,117722,N,N,103,N,00,N 20250306,151005,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,72000,3400,2,4.96,5882375250,83717,63.63,68200,72900,67100,89100,48100,68600,70265.02,4.07,0,-7948,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2083,24.62,3.30,12,2.89,2925.00,21830.00,72900,20250306,-1.23,17650,20240305,307.93,72900,-1.23,20250306,40150,79.33,20250108,72900,-1.23,20250306,21600,233.33,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N 20250306,141004,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,70500,1900,2,2.77,4445299350,63628,48.36,68200,71900,67100,89100,48100,68600,69863.91,4.07,0,-9745,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2039,24.10,3.23,12,2.20,2925.00,21830.00,71900,20250306,-1.95,17650,20240305,299.43,71900,-1.95,20250306,40150,75.59,20250108,71900,-1.95,20250306,21600,226.39,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N diff --git a/261200/price/prices-20250301.csv b/261200/price/prices-20250301.csv index 66fc0c37c199..4a7943bf2e92 100644 --- a/261200/price/prices-20250301.csv +++ b/261200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,20,2,0.30,202576740,30227,85.76,6700,6760,6600,8710,4690,6700,6701.85,0.32,0,-686,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1062,27.65,1.74,12,0.19,243.00,3866.00,11900,20240229,-43.53,5400,20241209,24.44,7030,-4.41,20250225,5900,13.90,20250102,10100,-33.47,20240313,5400,24.44,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-10,5,-0.15,196236860,29283,83.08,6700,6760,6600,8710,4690,6700,6701.39,0.32,0,-708,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1058,27.53,1.73,12,0.19,243.00,3866.00,11900,20240229,-43.78,5400,20241209,23.89,7030,-4.84,20250225,5900,13.39,20250102,10100,-33.76,20240313,5400,23.89,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,141011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,40,2,0.60,193219620,28832,81.80,6700,6760,6600,8710,4690,6700,6701.57,0.32,0,-628,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1066,27.74,1.74,12,0.18,243.00,3866.00,11900,20240229,-43.36,5400,20241209,24.81,7030,-4.13,20250225,5900,14.24,20250102,10100,-33.27,20240313,5400,24.81,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,10,2,0.15,155092965,23174,65.75,6700,6730,6600,8710,4690,6700,6692.54,0.32,0,-1895,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1061,27.61,1.74,12,0.15,243.00,3866.00,11900,20240229,-43.61,5400,20241209,24.26,7030,-4.55,20250225,5900,13.73,20250102,10100,-33.56,20240313,5400,24.26,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,121012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,0,3,0.00,95784785,14314,40.61,6700,6730,6600,8710,4690,6700,6691.68,0.32,0,-2412,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1059,27.57,1.73,12,0.09,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,111011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,30,2,0.45,77851035,11639,33.02,6700,6730,6600,8710,4690,6700,6688.80,0.32,0,-776,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1064,27.70,1.74,12,0.07,243.00,3866.00,11900,20240229,-43.45,5400,20241209,24.63,7030,-4.27,20250225,5900,14.07,20250102,10100,-33.37,20240313,5400,24.63,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,0,3,0.00,35251575,5285,14.99,6700,6730,6600,8710,4690,6700,6670.09,0.32,0,-377,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1059,27.57,1.73,12,0.03,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N +20250307,091016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-60,5,-0.90,6053785,910,2.58,6700,6700,6640,8710,4690,6700,6652.25,0.32,0,-358,6886,6792,6726,6632,6566,6760,6600,79,2010,500,4820,10,1,15809700,1050,27.33,1.72,12,0.01,243.00,3866.00,11900,20240229,-44.20,5400,20241209,22.96,7030,-5.55,20250225,5900,12.54,20250102,10100,-34.26,20240313,5400,22.96,20241209,1.09,N,261200,500,79 억,,50339,N,N,0,N,00,N 20250306,161005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-100,5,-1.47,218316840,32609,100.07,6800,6820,6660,8840,4760,6800,6694.99,0.35,0,-4985,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1059,27.57,1.73,12,0.21,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N 20250306,151005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-120,5,-1.76,207950440,31058,95.31,6800,6820,6660,8840,4760,6800,6695.55,0.35,0,-3490,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1056,27.49,1.73,12,0.20,243.00,3866.00,11900,20240229,-43.87,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,10100,-33.86,20240313,5400,23.70,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N 20250306,141004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-100,5,-1.47,165621070,24708,75.82,6800,6820,6670,8840,4760,6800,6703.14,0.35,0,-188,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1059,27.57,1.73,12,0.16,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N diff --git a/261780/price/prices-20250301.csv b/261780/price/prices-20250301.csv index 2f8ddc456bc3..b27943f17ca3 100644 --- a/261780/price/prices-20250301.csv +++ b/261780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-70,5,-2.26,117874523,38613,162.33,3080,3100,3010,4030,2170,3100,3052.92,0.00,0,-7359,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,813,-45.91,2.29,12,0.14,-66.00,1325.00,6100,20240328,-50.33,2785,20250203,8.80,3700,-18.11,20250108,2785,8.80,20250203,6100,-50.33,20240328,2785,8.80,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-80,5,-2.58,109927018,35983,151.28,3080,3100,3020,4030,2170,3100,3054.97,0.00,0,-7021,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,810,-45.76,2.28,12,0.13,-66.00,1325.00,6100,20240328,-50.49,2785,20250203,8.44,3700,-18.38,20250108,2785,8.44,20250203,6100,-50.49,20240328,2785,8.44,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-70,5,-2.26,99771033,32622,137.15,3080,3100,3020,4030,2170,3100,3058.40,0.00,0,-4605,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,813,-45.91,2.29,12,0.12,-66.00,1325.00,6100,20240328,-50.33,2785,20250203,8.80,3700,-18.11,20250108,2785,8.80,20250203,6100,-50.33,20240328,2785,8.80,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,131014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-60,5,-1.94,87940548,28722,120.75,3080,3100,3030,4030,2170,3100,3061.78,0.00,0,-3759,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,815,-46.06,2.29,12,0.11,-66.00,1325.00,6100,20240328,-50.16,2785,20250203,9.16,3700,-17.84,20250108,2785,9.16,20250203,6100,-50.16,20240328,2785,9.16,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,121013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-45,5,-1.45,69925945,22795,95.83,3080,3100,3050,4030,2170,3100,3067.60,0.00,0,-3708,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,819,-46.29,2.31,12,0.08,-66.00,1325.00,6100,20240328,-49.92,2785,20250203,9.69,3700,-17.43,20250108,2785,9.69,20250203,6100,-49.92,20240328,2785,9.69,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,111011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-30,5,-0.97,48347270,15761,66.26,3080,3100,3050,4030,2170,3100,3067.53,0.00,0,2666,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,824,-46.52,2.32,12,0.06,-66.00,1325.00,6100,20240328,-49.67,2785,20250203,10.23,3700,-17.03,20250108,2785,10.23,20250203,6100,-49.67,20240328,2785,10.23,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,101009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-35,5,-1.13,34482770,11252,47.31,3080,3100,3050,4030,2170,3100,3064.59,0.00,0,4187,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,822,-46.44,2.31,12,0.04,-66.00,1325.00,6100,20240328,-49.75,2785,20250203,10.05,3700,-17.16,20250108,2785,10.05,20250203,6100,-49.75,20240328,2785,10.05,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N +20250307,091016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-40,5,-1.29,5409130,1766,7.42,3080,3100,3050,4030,2170,3100,3062.93,0.00,0,106,3233,3166,3128,3061,3023,3147,3042,134,930,500,2230,5,1,26824748,821,-46.36,2.31,12,0.01,-66.00,1325.00,6100,20240328,-49.84,2785,20250203,9.87,3700,-17.30,20250108,2785,9.87,20250203,6100,-49.84,20240328,2785,9.87,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N 20250306,161006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-30,5,-0.96,74111115,23771,52.39,3125,3195,3090,4065,2195,3130,3117.71,0.00,0,-2023,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,832,-46.97,2.34,12,0.09,-66.00,1325.00,6100,20240328,-49.18,2785,20250203,11.31,3700,-16.22,20250108,2785,11.31,20250203,6100,-49.18,20240328,2785,11.31,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N 20250306,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-30,5,-0.96,66125880,21196,46.71,3125,3195,3090,4065,2195,3130,3119.73,0.00,0,-1310,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,832,-46.97,2.34,12,0.08,-66.00,1325.00,6100,20240328,-49.18,2785,20250203,11.31,3700,-16.22,20250108,2785,11.31,20250203,6100,-49.18,20240328,2785,11.31,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N 20250306,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-5,5,-0.16,57882690,18544,40.87,3125,3195,3090,4065,2195,3130,3121.37,0.00,0,-1131,3280,3205,3155,3080,3030,3180,3055,134,935,500,2250,5,1,26824748,838,-47.35,2.36,12,0.07,-66.00,1325.00,6100,20240328,-48.77,2785,20250203,12.21,3700,-15.54,20250108,2785,12.21,20250203,6100,-48.77,20240328,2785,12.21,20250203,0.48,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250301.csv b/262260/price/prices-20250301.csv index 564bcaaf5fdf..b94b955021df 100644 --- a/262260/price/prices-20250301.csv +++ b/262260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,-25,5,-0.50,788478181,151638,746.29,4975,5470,4920,6460,3485,4975,5199.86,0.75,0,-30445,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,5,1,14468152,716,5.73,0.97,12,1.05,864.00,5077.00,14040,20240307,-64.74,4650,20241209,6.45,5720,-13.46,20250221,4705,5.21,20250203,14040,-64.74,20240307,4650,6.45,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4967,-8,5,-0.16,759718609,145834,717.72,4975,5470,4920,6460,3485,4975,5209.48,0.75,0,-28974,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,5,1,14468152,719,5.75,0.98,12,1.01,864.00,5077.00,14040,20240307,-64.62,4650,20241209,6.82,5720,-13.16,20250221,4705,5.57,20250203,14040,-64.62,20240307,4650,6.82,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,45,2,0.90,724421900,138723,682.73,4975,5470,4920,6460,3485,4975,5222.07,0.75,0,-25520,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,10,1,14468152,726,5.81,0.99,12,0.96,864.00,5077.00,14040,20240307,-64.25,4650,20241209,7.96,5720,-12.24,20250221,4705,6.70,20250203,14040,-64.25,20240307,4650,7.96,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-5,5,-0.10,713362850,136506,671.81,4975,5470,4920,6460,3485,4975,5225.87,0.75,0,-24449,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,5,1,14468152,719,5.75,0.98,12,0.94,864.00,5077.00,14040,20240307,-64.60,4650,20241209,6.88,5720,-13.11,20250221,4705,5.63,20250203,14040,-64.60,20240307,4650,6.88,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,121013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,45,2,0.90,672148380,128233,631.10,4975,5470,4920,6460,3485,4975,5241.62,0.75,0,-21338,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,10,1,14468152,726,5.81,0.99,12,0.89,864.00,5077.00,14040,20240307,-64.25,4650,20241209,7.96,5720,-12.24,20250221,4705,6.70,20250203,14040,-64.25,20240307,4650,7.96,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,111011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,55,2,1.11,630213210,119884,590.01,4975,5470,4920,6460,3485,4975,5256.86,0.75,0,-20286,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,10,1,14468152,728,5.82,0.99,12,0.83,864.00,5077.00,14040,20240307,-64.17,4650,20241209,8.17,5720,-12.06,20250221,4705,6.91,20250203,14040,-64.17,20240307,4650,8.17,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,101009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,75,2,1.51,591491610,112233,552.35,4975,5470,4920,6460,3485,4975,5270.21,0.75,0,-21620,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,10,1,14468152,731,5.84,0.99,12,0.78,864.00,5077.00,14040,20240307,-64.03,4650,20241209,8.60,5720,-11.71,20250221,4705,7.33,20250203,14040,-64.03,20240307,4650,8.60,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N +20250307,091016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,185,2,3.72,460072420,86532,425.87,4975,5470,4920,6460,3485,4975,5316.79,0.75,0,-17641,5208,5091,5023,4906,4838,5057,4872,72,1485,500,3380,10,1,14468152,747,5.97,1.02,12,0.60,864.00,5077.00,14040,20240307,-63.25,4650,20241209,10.97,5720,-9.79,20250221,4705,9.67,20250203,14040,-63.25,20240307,4650,10.97,20241209,1.62,N,262260,500,72 억,,108666,N,N,0,N,00,N 20250306,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-55,5,-1.09,101502260,20251,127.99,5040,5140,4955,6530,3530,5030,5012.23,0.79,0,-6146,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,5,1,14468152,720,5.76,0.98,12,0.14,864.00,5077.00,14040,20240307,-64.57,4650,20241209,6.99,5720,-13.02,20250221,4705,5.74,20250203,14040,-64.57,20240307,4650,6.99,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N 20250306,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-55,5,-1.09,95462355,19035,120.31,5040,5140,4960,6530,3530,5030,5015.10,0.79,0,-5403,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,5,1,14468152,720,5.76,0.98,12,0.13,864.00,5077.00,14040,20240307,-64.57,4650,20241209,6.99,5720,-13.02,20250221,4705,5.74,20250203,14040,-64.57,20240307,4650,6.99,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N 20250306,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,10,2,0.20,81518675,16243,102.66,5040,5140,4990,6530,3530,5030,5018.70,0.79,0,-4613,5190,5110,5000,4920,4810,5150,4960,72,1500,500,3420,10,1,14468152,729,5.83,0.99,12,0.11,864.00,5077.00,14040,20240307,-64.10,4650,20241209,8.39,5720,-11.89,20250221,4705,7.12,20250203,14040,-64.10,20240307,4650,8.39,20241209,1.65,N,262260,500,72 억,,114778,N,N,0,N,00,N diff --git a/262840/price/prices-20250301.csv b/262840/price/prices-20250301.csv index b8ce4e7a424b..0ed100ed91bb 100644 --- a/262840/price/prices-20250301.csv +++ b/262840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,5,2,0.21,35277374,14971,161.99,2350,2405,2345,3060,1650,2355,2356.38,0.26,0,-1280,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,455,14.39,0.98,12,0.08,164.00,2419.00,4350,20240419,-45.75,1752,20240805,34.70,2660,-11.28,20250206,2230,5.83,20250102,7950,-70.31,20240404,1752,34.70,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,5,2,0.21,34118405,14480,156.68,2350,2405,2345,3060,1650,2355,2356.24,0.26,0,-823,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,455,14.39,0.98,12,0.08,164.00,2419.00,4350,20240419,-45.75,1752,20240805,34.70,2660,-11.28,20250206,2230,5.83,20250102,7950,-70.31,20240404,1752,34.70,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,10,2,0.42,31136010,13215,142.99,2350,2405,2345,3060,1650,2355,2356.11,0.26,0,-360,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,456,14.42,0.98,12,0.07,164.00,2419.00,4350,20240419,-45.63,1752,20240805,34.99,2660,-11.09,20250206,2230,6.05,20250102,7950,-70.25,20240404,1752,34.99,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,20,2,0.85,30299395,12861,139.16,2350,2405,2345,3060,1650,2355,2355.91,0.26,0,-166,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,458,14.48,0.98,12,0.07,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,121013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,18842520,7991,86.46,2350,2405,2345,3060,1650,2355,2357.97,0.26,0,77,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,453,14.33,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-10,5,-0.42,17355285,7358,79.61,2350,2405,2345,3060,1650,2355,2358.70,0.26,0,185,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,452,14.30,0.97,12,0.04,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,101009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,20,2,0.85,7727010,3271,35.39,2350,2405,2345,3060,1650,2355,2362.28,0.26,0,-819,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,458,14.48,0.98,12,0.02,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N +20250307,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,2909300,1238,13.40,2350,2350,2350,3060,1650,2355,2350.00,0.26,0,-238,2405,2380,2355,2330,2305,2392,2342,19,705,100,1640,5,1,19290000,453,14.33,0.97,12,0.01,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.88,N,262840,100,19 억,,49345,N,N,0,N,00,N 20250306,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,21408705,9116,36.20,2345,2380,2330,3045,1645,2345,2348.48,0.27,0,-2301,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,454,14.36,0.97,12,0.05,164.00,2419.00,4350,20240419,-45.86,1752,20240805,34.42,2660,-11.47,20250206,2230,5.61,20250102,7950,-70.38,20240404,1752,34.42,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N 20250306,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,20170110,8590,34.11,2345,2380,2330,3045,1645,2345,2348.09,0.27,0,-2274,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,454,14.36,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.86,1752,20240805,34.42,2660,-11.47,20250206,2230,5.61,20250102,7950,-70.38,20240404,1752,34.42,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N 20250306,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,5,2,0.21,18572365,7909,31.41,2345,2380,2330,3045,1645,2345,2348.26,0.27,0,-2265,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,453,14.33,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N diff --git a/263020/price/prices-20250301.csv b/263020/price/prices-20250301.csv index 5fecdc3d89f6..3310a5358ae2 100644 --- a/263020/price/prices-20250301.csv +++ b/263020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-20,5,-0.63,119093950,38060,129.02,3160,3175,3085,4105,2215,3160,3129.11,3.81,0,-8935,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,455,7.10,0.71,12,0.26,442.00,4440.00,4420,20241031,-28.96,2565,20240314,22.42,3410,-7.92,20250217,2880,9.03,20250203,4420,-28.96,20241031,2565,22.42,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-30,5,-0.95,117043935,37406,126.80,3160,3175,3085,4105,2215,3160,3129.01,3.81,0,-8697,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,454,7.08,0.70,12,0.26,442.00,4440.00,4420,20241031,-29.19,2565,20240314,22.03,3410,-8.21,20250217,2880,8.68,20250203,4420,-29.19,20241031,2565,22.03,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,99970210,31940,108.27,3160,3175,3085,4105,2215,3160,3129.94,3.81,0,-4775,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,453,7.07,0.70,12,0.22,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2565,21.83,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,131014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-5,5,-0.16,80176420,25625,86.87,3160,3175,3085,4105,2215,3160,3128.84,3.81,0,-2368,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,457,7.14,0.71,12,0.18,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3410,-7.48,20250217,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,121014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-5,5,-0.16,62207445,19902,67.47,3160,3175,3085,4105,2215,3160,3125.69,3.81,0,-1315,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,457,7.14,0.71,12,0.14,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3410,-7.48,20250217,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,54510555,17460,59.19,3160,3175,3085,4105,2215,3160,3122.02,3.81,0,-598,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,456,7.12,0.71,12,0.12,442.00,4440.00,4420,20241031,-28.85,2565,20240314,22.61,3410,-7.77,20250217,2880,9.20,20250203,4420,-28.85,20241031,2565,22.61,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-40,5,-1.27,49987715,16019,54.30,3160,3175,3085,4105,2215,3160,3120.53,3.81,0,-361,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,452,7.06,0.70,12,0.11,442.00,4440.00,4420,20241031,-29.41,2565,20240314,21.64,3410,-8.50,20250217,2880,8.33,20250203,4420,-29.41,20241031,2565,21.64,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N +20250307,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-35,5,-1.11,12896320,4125,13.98,3160,3175,3125,4105,2215,3160,3126.38,3.81,0,-3241,3233,3196,3153,3116,3073,3215,3135,78,945,500,2270,5,1,14499831,453,7.07,0.70,12,0.03,442.00,4440.00,4420,20241031,-29.30,2565,20240314,21.83,3410,-8.36,20250217,2880,8.51,20250203,4420,-29.30,20241031,2565,21.83,20240314,2.78,N,263020,500,77 억,,553130,N,N,0,N,00,N 20250306,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,92509987,29398,157.28,3125,3190,3110,4100,2210,3155,3146.54,3.80,0,-7469,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,458,7.15,0.71,12,0.20,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3410,-7.33,20250217,2880,9.72,20250203,4420,-28.51,20241031,2565,23.20,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N 20250306,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-15,5,-0.48,80196792,25488,136.37,3125,3190,3110,4100,2210,3155,3146.45,3.80,0,-6358,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,455,7.10,0.71,12,0.18,442.00,4440.00,4420,20241031,-28.96,2565,20240314,22.42,3410,-7.92,20250217,2880,9.03,20250203,4420,-28.96,20241031,2565,22.42,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N 20250306,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,0,3,0.00,77075682,24492,131.04,3125,3190,3110,4100,2210,3155,3146.97,3.80,0,-5667,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,457,7.14,0.71,12,0.17,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3410,-7.48,20250217,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N diff --git a/263050/price/prices-20250301.csv b/263050/price/prices-20250301.csv index dd605e654ccf..bb1564ad9b8a 100644 --- a/263050/price/prices-20250301.csv +++ b/263050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-16,5,-0.86,63349956,34590,70.25,1855,1855,1820,2410,1300,1857,1831.45,15.00,0,-5805,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,678,-2.45,1.12,12,0.09,-752.00,1641.00,3700,20240808,-50.24,1750,20241230,5.20,2100,-12.33,20250107,1773,3.84,20250203,3700,-50.24,20240808,1750,5.20,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,-33,5,-1.78,60420309,32998,67.02,1855,1855,1820,2410,1300,1857,1831.03,15.00,0,-5197,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,672,-2.43,1.11,12,0.09,-752.00,1641.00,3700,20240808,-50.70,1750,20241230,4.23,2100,-13.14,20250107,1773,2.88,20250203,3700,-50.70,20240808,1750,4.23,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,-26,5,-1.40,37215138,20292,41.21,1855,1855,1820,2410,1300,1857,1833.98,15.00,0,-1731,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,674,-2.43,1.12,12,0.06,-752.00,1641.00,3700,20240808,-50.51,1750,20241230,4.63,2100,-12.81,20250107,1773,3.27,20250203,3700,-50.51,20240808,1750,4.63,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,131015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1829,-28,5,-1.51,31528856,17198,34.93,1855,1855,1820,2410,1300,1857,1833.29,15.00,0,-1048,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,674,-2.43,1.11,12,0.05,-752.00,1641.00,3700,20240808,-50.57,1750,20241230,4.51,2100,-12.90,20250107,1773,3.16,20250203,3700,-50.57,20240808,1750,4.51,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,-25,5,-1.35,30906334,16858,34.24,1855,1855,1820,2410,1300,1857,1833.33,15.00,0,-897,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,675,-2.44,1.12,12,0.05,-752.00,1641.00,3700,20240808,-50.49,1750,20241230,4.69,2100,-12.76,20250107,1773,3.33,20250203,3700,-50.49,20240808,1750,4.69,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,-15,5,-0.81,25467860,13889,28.21,1855,1855,1820,2410,1300,1857,1833.67,15.00,0,358,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,678,-2.45,1.12,12,0.04,-752.00,1641.00,3700,20240808,-50.22,1750,20241230,5.26,2100,-12.29,20250107,1773,3.89,20250203,3700,-50.22,20240808,1750,5.26,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,-32,5,-1.72,17236666,9405,19.10,1855,1855,1820,2410,1300,1857,1832.71,15.00,0,1259,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,672,-2.43,1.11,12,0.03,-752.00,1641.00,3700,20240808,-50.68,1750,20241230,4.29,2100,-13.10,20250107,1773,2.93,20250203,3700,-50.68,20240808,1750,4.29,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N +20250307,091017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,-7,5,-0.38,4116016,2234,4.54,1855,1855,1839,2410,1300,1857,1842.44,15.00,0,403,1896,1876,1857,1837,1818,1867,1828,184,553,500,1330,1,1,36834856,681,-2.46,1.13,12,0.01,-752.00,1641.00,3700,20240808,-50.00,1750,20241230,5.71,2100,-11.90,20250107,1773,4.34,20250203,3700,-50.00,20240808,1750,5.71,20241230,0.95,N,263050,500,184 억,,5524927,N,N,0,N,00,N 20250306,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1857,-32,5,-1.69,91410755,49239,253.08,1873,1877,1838,2455,1323,1889,1856.47,15.02,0,-6928,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,684,-2.47,1.13,12,0.13,-752.00,1641.00,3700,20240808,-49.81,1750,20241230,6.11,2100,-11.57,20250107,1773,4.74,20250203,3700,-49.81,20240808,1750,6.11,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N 20250306,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1861,-28,5,-1.48,87359986,47056,241.86,1873,1877,1838,2455,1323,1889,1856.51,15.02,0,-6143,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,685,-2.47,1.13,12,0.13,-752.00,1641.00,3700,20240808,-49.70,1750,20241230,6.34,2100,-11.38,20250107,1773,4.96,20250203,3700,-49.70,20240808,1750,6.34,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N 20250306,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1866,-23,5,-1.22,81777896,44030,226.31,1873,1877,1838,2455,1323,1889,1857.32,15.02,0,-6411,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,687,-2.48,1.14,12,0.12,-752.00,1641.00,3700,20240808,-49.57,1750,20241230,6.63,2100,-11.14,20250107,1773,5.25,20250203,3700,-49.57,20240808,1750,6.63,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N diff --git a/263600/price/prices-20250301.csv b/263600/price/prices-20250301.csv index ce4941477a87..84743ae0dcea 100644 --- a/263600/price/prices-20250301.csv +++ b/263600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,0,3,0.00,110748910,22628,110.67,4945,4955,4855,6420,3465,4945,4894.33,1.05,0,-3732,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,788,-9.21,0.78,12,0.14,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-70,5,-1.42,106294375,21725,106.25,4945,4955,4855,6420,3465,4945,4892.72,1.05,0,-3309,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,777,-9.08,0.77,12,0.14,-537.00,6335.00,9550,20240404,-48.95,4235,20241209,15.11,5960,-18.20,20250217,4495,8.45,20250203,9550,-48.95,20240404,4235,15.11,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,141013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-55,5,-1.11,73671045,15035,73.53,4945,4955,4855,6420,3465,4945,4899.97,1.05,0,413,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,779,-9.11,0.77,12,0.09,-537.00,6335.00,9550,20240404,-48.80,4235,20241209,15.47,5960,-17.95,20250217,4495,8.79,20250203,9550,-48.80,20240404,4235,15.47,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,131015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-45,5,-0.91,38164100,7780,38.05,4945,4955,4855,6420,3465,4945,4905.41,1.05,0,-2611,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,781,-9.12,0.77,12,0.05,-537.00,6335.00,9550,20240404,-48.69,4235,20241209,15.70,5960,-17.79,20250217,4495,9.01,20250203,9550,-48.69,20240404,4235,15.70,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-40,5,-0.81,32454345,6616,32.36,4945,4955,4855,6420,3465,4945,4905.43,1.05,0,-1620,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,781,-9.13,0.77,12,0.04,-537.00,6335.00,9550,20240404,-48.64,4235,20241209,15.82,5960,-17.70,20250217,4495,9.12,20250203,9550,-48.64,20240404,4235,15.82,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,111013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-35,5,-0.71,19900900,4057,19.84,4945,4955,4855,6420,3465,4945,4905.32,1.05,0,-631,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,782,-9.14,0.78,12,0.03,-537.00,6335.00,9550,20240404,-48.59,4235,20241209,15.94,5960,-17.62,20250217,4495,9.23,20250203,9550,-48.59,20240404,4235,15.94,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,101010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,0,3,0.00,11554385,2362,11.55,4945,4945,4855,6420,3465,4945,4891.78,1.05,0,-527,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,788,-9.21,0.78,12,0.01,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N +20250307,091017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-90,5,-1.82,4195690,857,4.19,4945,4945,4855,6420,3465,4945,4895.79,1.05,0,-526,5051,4997,4926,4872,4801,5007,4882,80,1475,500,3060,5,1,15930310,773,-9.04,0.77,12,0.01,-537.00,6335.00,9550,20240404,-49.16,4235,20241209,14.64,5960,-18.54,20250217,4495,8.01,20250203,9550,-49.16,20240404,4235,14.64,20241209,2.57,N,263600,500,80 억,,166809,N,N,0,N,00,N 20250306,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,0,3,0.00,100109485,20427,89.01,4945,4980,4855,6420,3465,4945,4900.84,1.04,0,654,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,788,-9.21,0.78,12,0.13,-537.00,6335.00,9550,20240404,-48.22,4235,20241209,16.77,5960,-17.03,20250217,4495,10.01,20250203,9550,-48.22,20240404,4235,16.77,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N 20250306,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-60,5,-1.21,74203785,15144,65.99,4945,4980,4855,6420,3465,4945,4899.88,1.04,0,1298,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,778,-9.10,0.77,12,0.10,-537.00,6335.00,9550,20240404,-48.85,4235,20241209,15.35,5960,-18.04,20250217,4495,8.68,20250203,9550,-48.85,20240404,4235,15.35,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N 20250306,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-35,5,-0.71,55541850,11329,49.36,4945,4980,4855,6420,3465,4945,4902.63,1.04,0,-1023,5015,4980,4915,4880,4815,4997,4897,80,1475,500,3060,5,1,15930310,782,-9.14,0.78,12,0.07,-537.00,6335.00,9550,20240404,-48.59,4235,20241209,15.94,5960,-17.62,20250217,4495,9.23,20250203,9550,-48.59,20240404,4235,15.94,20241209,2.58,N,263600,500,80 억,,166110,N,N,0,N,00,N diff --git a/263690/price/prices-20250301.csv b/263690/price/prices-20250301.csv index 405b07995584..ad2a55e3d5b8 100644 --- a/263690/price/prices-20250301.csv +++ b/263690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,32215330,5868,354.13,5540,5540,5430,7150,3850,5500,5490.00,14.55,0,-280,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,623,6.77,0.76,12,0.05,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5400,1.85,20250227,11240,-51.07,20240509,5140,7.00,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,31709330,5776,348.58,5540,5540,5430,7150,3850,5500,5489.84,14.55,0,-203,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,623,6.77,0.76,12,0.05,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5400,1.85,20250227,11240,-51.07,20240509,5140,7.00,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,26119460,4756,287.02,5540,5540,5430,7150,3850,5500,5491.90,14.55,0,-192,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,621,6.75,0.75,12,0.04,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5400,1.48,20250227,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,131015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,25949200,4725,285.15,5540,5540,5430,7150,3850,5500,5491.89,14.55,0,-192,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,621,6.75,0.75,12,0.04,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5400,1.48,20250227,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,10,2,0.18,18299830,3335,201.27,5540,5540,5430,7150,3850,5500,5487.21,14.55,0,-282,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,624,6.79,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.98,5140,20241115,7.20,7300,-24.52,20250123,5400,2.04,20250227,11240,-50.98,20240509,5140,7.20,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,10,2,0.18,16103740,2936,177.19,5540,5540,5430,7150,3850,5500,5484.93,14.55,0,-168,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,624,6.79,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.98,5140,20241115,7.20,7300,-24.52,20250123,5400,2.04,20250227,11240,-50.98,20240509,5140,7.20,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,101010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-30,5,-0.55,3463900,635,38.32,5540,5540,5430,7150,3850,5500,5454.96,14.55,0,15,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,620,6.74,0.75,12,0.01,812.00,7272.00,11240,20240509,-51.33,5140,20241115,6.42,7300,-25.07,20250123,5400,1.30,20250227,11240,-51.33,20240509,5140,6.42,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N +20250307,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-60,5,-1.09,354150,65,3.92,5540,5540,5430,7150,3850,5500,5448.46,14.55,0,18,5573,5536,5503,5466,5433,5520,5450,57,1650,500,3740,10,1,11325610,616,6.70,0.75,12,0.00,812.00,7272.00,11240,20240509,-51.60,5140,20241115,5.84,7300,-25.48,20250123,5400,0.74,20250227,11240,-51.60,20240509,5140,5.84,20241115,0.63,N,263690,500,56 억,,1647955,N,N,0,N,00,N 20250306,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,9119140,1656,17.88,5540,5540,5470,7150,3850,5500,5506.73,14.46,0,-12,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,623,6.77,0.76,12,0.01,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5400,1.85,20250227,11240,-51.07,20240509,5140,7.00,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N 20250306,151007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,20,2,0.36,7991640,1451,15.66,5540,5540,5470,7150,3850,5500,5507.68,14.46,0,-7,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,625,6.80,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5400,2.22,20250227,11240,-50.89,20240509,5140,7.39,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N 20250306,141006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-10,5,-0.18,5195290,944,10.19,5540,5540,5470,7150,3850,5500,5503.49,14.46,0,-5,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,622,6.76,0.75,12,0.01,812.00,7272.00,11240,20240509,-51.16,5140,20241115,6.81,7300,-24.79,20250123,5400,1.67,20250227,11240,-51.16,20240509,5140,6.81,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N diff --git a/263700/price/prices-20250301.csv b/263700/price/prices-20250301.csv index 601a78fc08e3..baaacf984b0f 100644 --- a/263700/price/prices-20250301.csv +++ b/263700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,10,2,0.43,59045692,25656,142.09,2265,2335,2265,2995,1615,2305,2301.44,0.70,0,-1980,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,449,-1.84,0.65,12,0.13,-1260.00,3536.00,7140,20240223,-67.58,1980,20241209,16.92,2780,-16.73,20250103,2220,4.28,20250305,5280,-56.16,20240319,1980,16.92,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,151017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,5,2,0.22,52314772,22747,125.98,2265,2315,2265,2995,1615,2305,2299.85,0.70,0,-2194,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,448,-1.83,0.65,12,0.12,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5280,-56.25,20240319,1980,16.67,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,141013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-20,5,-0.87,20296567,8846,48.99,2265,2310,2265,2995,1615,2305,2294.43,0.70,0,-2607,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,444,-1.81,0.65,12,0.05,-1260.00,3536.00,7140,20240223,-68.00,1980,20241209,15.40,2780,-17.81,20250103,2220,2.93,20250305,5280,-56.72,20240319,1980,15.40,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,131015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-5,5,-0.22,17232277,7511,41.60,2265,2310,2265,2995,1615,2305,2294.27,0.70,0,-2106,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.04,-1260.00,3536.00,7140,20240223,-67.79,1980,20241209,16.16,2780,-17.27,20250103,2220,3.60,20250305,5280,-56.44,20240319,1980,16.16,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,121015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-5,5,-0.22,17044202,7429,41.14,2265,2310,2265,2995,1615,2305,2294.28,0.70,0,-2034,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.04,-1260.00,3536.00,7140,20240223,-67.79,1980,20241209,16.16,2780,-17.27,20250103,2220,3.60,20250305,5280,-56.44,20240319,1980,16.16,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,111013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,0,3,0.00,14638817,6381,35.34,2265,2310,2265,2995,1615,2305,2294.13,0.70,0,-1548,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,447,-1.83,0.65,12,0.03,-1260.00,3536.00,7140,20240223,-67.72,1980,20241209,16.41,2780,-17.09,20250103,2220,3.83,20250305,5280,-56.34,20240319,1980,16.41,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,101011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,5,2,0.22,11562610,5043,27.93,2265,2310,2265,2995,1615,2305,2292.80,0.70,0,-586,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,448,-1.83,0.65,12,0.03,-1260.00,3536.00,7140,20240223,-67.65,1980,20241209,16.67,2780,-16.91,20250103,2220,4.05,20250305,5280,-56.25,20240319,1980,16.67,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N +20250307,091018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-35,5,-1.52,1423125,626,3.47,2265,2305,2265,2995,1615,2305,2273.36,0.70,0,26,2365,2335,2310,2280,2255,2322,2267,98,690,500,1420,5,1,19414200,441,-1.80,0.64,12,0.00,-1260.00,3536.00,7140,20240223,-68.21,1980,20241209,14.65,2780,-18.35,20250103,2220,2.25,20250305,5280,-57.01,20240319,1980,14.65,20241209,1.63,N,263700,500,98 억,,135919,N,N,0,N,00,N 20250306,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-10,5,-0.43,41587945,18051,60.22,2315,2340,2285,3005,1625,2315,2303.91,0.72,0,-3758,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,447,-1.83,0.65,12,0.09,-1260.00,3536.00,7140,20240223,-67.72,1980,20241209,16.41,2780,-17.09,20250103,2220,3.83,20250305,5460,-57.78,20240306,1980,16.41,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N 20250306,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-20,5,-0.86,38600805,16752,55.89,2315,2340,2285,3005,1625,2315,2304.25,0.72,0,-2972,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,446,-1.82,0.65,12,0.09,-1260.00,3536.00,7140,20240223,-67.86,1980,20241209,15.91,2780,-17.45,20250103,2220,3.38,20250305,5460,-57.97,20240306,1980,15.91,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N 20250306,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-10,5,-0.43,35909735,15577,51.97,2315,2340,2285,3005,1625,2315,2305.30,0.72,0,-2424,2398,2356,2288,2246,2178,2377,2267,98,690,500,1430,5,1,19414200,447,-1.83,0.65,12,0.08,-1260.00,3536.00,7140,20240223,-67.72,1980,20241209,16.41,2780,-17.09,20250103,2220,3.83,20250305,5460,-57.78,20240306,1980,16.41,20241209,1.64,N,263700,500,98 억,,139679,N,N,0,N,00,N diff --git a/263720/price/prices-20250301.csv b/263720/price/prices-20250301.csv index d7aa87805c07..769af1ab8706 100644 --- a/263720/price/prices-20250301.csv +++ b/263720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17760,-360,5,-1.99,802312385,44660,129.37,17960,18440,17620,23550,12690,18120,17964.65,1.13,0,-11278,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2224,54.48,2.71,12,0.36,326.00,6548.00,37250,20240510,-52.32,16010,20240909,10.93,24450,-27.36,20250107,16980,4.59,20250124,37250,-52.32,20240510,16010,10.93,20240909,2.58,N,263720,500,62 억,,142116,N,N,3,N,00,N +20250307,151017,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17630,-490,5,-2.70,726005255,40354,116.90,17960,18440,17620,23550,12690,18120,17990.67,1.13,0,-10666,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2208,54.08,2.69,12,0.32,326.00,6548.00,37250,20240510,-52.67,16010,20240909,10.12,24450,-27.89,20250107,16980,3.83,20250124,37250,-52.67,20240510,16010,10.12,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,141014,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17920,-200,5,-1.10,415169115,22848,66.19,17960,18440,17920,23550,12690,18120,18171.09,1.13,0,-4007,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2244,54.97,2.74,12,0.18,326.00,6548.00,37250,20240510,-51.89,16010,20240909,11.93,24450,-26.71,20250107,16980,5.54,20250124,37250,-51.89,20240510,16010,11.93,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,131016,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18070,-50,5,-0.28,322301315,17701,51.28,17960,18440,17920,23550,12690,18120,18208.47,1.13,0,-584,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2263,55.43,2.76,12,0.14,326.00,6548.00,37250,20240510,-51.49,16010,20240909,12.87,24450,-26.09,20250107,16980,6.42,20250124,37250,-51.49,20240510,16010,12.87,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,121015,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18060,-60,5,-0.33,297356685,16319,47.27,17960,18440,17920,23550,12690,18120,18221.98,1.13,0,-95,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2262,55.40,2.76,12,0.13,326.00,6548.00,37250,20240510,-51.52,16010,20240909,12.80,24450,-26.13,20250107,16980,6.36,20250124,37250,-51.52,20240510,16010,12.80,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,111013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18180,60,2,0.33,242102055,13265,38.43,17960,18440,17920,23550,12690,18120,18251.96,1.13,0,1516,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2277,55.77,2.78,12,0.11,326.00,6548.00,37250,20240510,-51.19,16010,20240909,13.55,24450,-25.64,20250107,16980,7.07,20250124,37250,-51.19,20240510,16010,13.55,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,101011,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18160,40,2,0.22,185005965,10126,29.33,17960,18440,17920,23550,12690,18120,18271.54,1.13,0,2229,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2274,55.71,2.77,12,0.08,326.00,6548.00,37250,20240510,-51.25,16010,20240909,13.43,24450,-25.73,20250107,16980,6.95,20250124,37250,-51.25,20240510,16010,13.43,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N +20250307,091018,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18040,-80,5,-0.44,20267200,1123,3.25,17960,18260,17920,23550,12690,18120,18042.03,1.13,0,-486,18606,18362,18056,17812,17506,18485,17935,63,5430,500,13040,10,1,12524473,2259,55.34,2.76,12,0.01,326.00,6548.00,37250,20240510,-51.57,16010,20240909,12.68,24450,-26.22,20250107,16980,6.24,20250124,37250,-51.57,20240510,16010,12.68,20240909,2.58,N,263720,500,62 억,,142116,N,N,2,N,00,N 20250306,161008,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18120,230,2,1.29,613426300,34152,94.28,17890,18300,17750,23250,12530,17890,17961.52,1.05,0,3662,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2269,55.58,2.77,12,0.27,326.00,6548.00,37250,20240510,-51.36,16010,20240909,13.18,24450,-25.89,20250107,16980,6.71,20250124,37250,-51.36,20240510,16010,13.18,20240909,2.62,N,263720,500,62 억,,131483,N,N,2,N,00,N 20250306,151007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18000,110,2,0.61,563630700,31391,86.66,17890,18300,17750,23250,12530,17890,17955.17,1.05,0,3136,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2254,55.21,2.75,12,0.25,326.00,6548.00,37250,20240510,-51.68,16010,20240909,12.43,24450,-26.38,20250107,16980,6.01,20250124,37250,-51.68,20240510,16010,12.43,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N 20250306,141007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18170,280,2,1.57,458247200,25541,70.51,17890,18300,17750,23250,12530,17890,17941.63,1.05,0,2811,18543,18216,18053,17726,17563,18135,17645,63,5360,500,12880,10,1,12524473,2276,55.74,2.77,12,0.20,326.00,6548.00,37250,20240510,-51.22,16010,20240909,13.49,24450,-25.69,20250107,16980,7.01,20250124,37250,-51.22,20240510,16010,13.49,20240909,2.62,N,263720,500,62 억,,131483,N,N,2434,N,00,N diff --git a/263750/price/prices-20250301.csv b/263750/price/prices-20250301.csv index d6c06998bc6e..022fcafe535c 100644 --- a/263750/price/prices-20250301.csv +++ b/263750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161013,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31250,-700,5,-2.19,4042899350,128365,95.79,31800,31900,31150,41500,22400,31950,31495.58,7.91,0,2352,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20077,131.86,2.64,12,0.20,237.00,11826.00,47650,20240710,-34.42,26600,20240416,17.48,34200,-8.63,20250220,27600,13.22,20250102,47650,-34.42,20240710,26600,17.48,20240416,1.11,N,263750,100,66 억,,5084426,N,N,112,N,00,N +20250307,151017,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31400,-550,5,-1.72,3765898575,119512,89.18,31800,31900,31150,41500,22400,31950,31510.63,7.91,0,4469,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20174,132.49,2.66,12,0.19,237.00,11826.00,47650,20240710,-34.10,26600,20240416,18.05,34200,-8.19,20250220,27600,13.77,20250102,47650,-34.10,20240710,26600,18.05,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,141014,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31350,-600,5,-1.88,3024844650,95804,71.49,31800,31900,31300,41500,22400,31950,31573.26,7.91,0,-1572,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20142,132.28,2.65,12,0.15,237.00,11826.00,47650,20240710,-34.21,26600,20240416,17.86,34200,-8.33,20250220,27600,13.59,20250102,47650,-34.21,20240710,26600,17.86,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,131016,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31650,-300,5,-0.94,2280805325,72165,53.85,31800,31900,31400,41500,22400,31950,31605.42,7.91,0,9125,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20334,133.54,2.68,12,0.11,237.00,11826.00,47650,20240710,-33.58,26600,20240416,18.98,34200,-7.46,20250220,27600,14.67,20250102,47650,-33.58,20240710,26600,18.98,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,121015,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31600,-350,5,-1.10,1743699800,55156,41.16,31800,31900,31400,41500,22400,31950,31613.96,7.91,0,3814,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20302,133.33,2.67,12,0.09,237.00,11826.00,47650,20240710,-33.68,26600,20240416,18.80,34200,-7.60,20250220,27600,14.49,20250102,47650,-33.68,20240710,26600,18.80,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,111014,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31650,-300,5,-0.94,1119868575,35421,26.43,31800,31900,31400,41500,22400,31950,31615.95,7.91,0,-5556,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20334,133.54,2.68,12,0.06,237.00,11826.00,47650,20240710,-33.58,26600,20240416,18.98,34200,-7.46,20250220,27600,14.67,20250102,47650,-33.58,20240710,26600,18.98,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,101011,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31600,-350,5,-1.10,905514250,28659,21.39,31800,31900,31400,41500,22400,31950,31596.16,7.91,0,-6153,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20302,133.33,2.67,12,0.04,237.00,11826.00,47650,20240710,-33.68,26600,20240416,18.80,34200,-7.60,20250220,27600,14.49,20250102,47650,-33.68,20240710,26600,18.80,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N +20250307,091018,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31600,-350,5,-1.10,186944900,5898,4.40,31800,31900,31550,41500,22400,31950,31696.32,7.91,0,1367,32516,32232,31866,31582,31216,32375,31725,66,9550,100,22360,50,1,64247855,20302,133.33,2.67,12,0.01,237.00,11826.00,47650,20240710,-33.68,26600,20240416,18.80,34200,-7.60,20250220,27600,14.49,20250102,47650,-33.68,20240710,26600,18.80,20240416,1.11,N,263750,100,66 억,,5084426,N,N,524,N,00,N 20250306,161008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31950,350,2,1.11,4250032125,133866,107.33,31900,32150,31500,41050,22150,31600,31748.34,7.83,0,32350,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20527,134.81,2.70,12,0.21,237.00,11826.00,47650,20240710,-32.95,26600,20240416,20.11,34200,-6.58,20250220,27600,15.76,20250102,47650,-32.95,20240710,26600,20.11,20240416,1.10,N,263750,100,66 억,,5033634,N,N,524,N,00,N 20250306,151008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31950,350,2,1.11,3851369525,121404,97.33,31900,32150,31500,41050,22150,31600,31723.58,7.83,0,29180,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20527,134.81,2.70,12,0.19,237.00,11826.00,47650,20240710,-32.95,26600,20240416,20.11,34200,-6.58,20250220,27600,15.76,20250102,47650,-32.95,20240710,26600,20.11,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N 20250306,141007,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31800,200,2,0.63,3318927400,104664,83.91,31900,32150,31500,41050,22150,31600,31710.31,7.83,0,25124,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20431,134.18,2.69,12,0.16,237.00,11826.00,47650,20240710,-33.26,26600,20240416,19.55,34200,-7.02,20250220,27600,15.22,20250102,47650,-33.26,20240710,26600,19.55,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N diff --git a/263770/price/prices-20250301.csv b/263770/price/prices-20250301.csv index 73f796e6d688..8967a161a366 100644 --- a/263770/price/prices-20250301.csv +++ b/263770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,35,2,1.66,121082570,56844,42.68,2085,2170,2070,2735,1475,2105,2129.91,0.71,0,-1224,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,507,4.33,0.64,12,0.24,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,151018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,55,2,2.61,115062815,54040,40.58,2085,2170,2070,2735,1475,2105,2129.22,0.71,0,-1139,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,512,4.37,0.65,12,0.23,494.00,3329.00,3650,20240604,-40.82,1770,20241209,22.03,2275,-5.05,20250305,1860,16.13,20250203,3650,-40.82,20240604,1770,22.03,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,141014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,45,2,2.14,98330775,46243,34.72,2085,2170,2070,2735,1475,2105,2126.39,0.71,0,-940,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,510,4.35,0.65,12,0.20,494.00,3329.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,131016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,40,2,1.90,78826085,37202,27.93,2085,2170,2070,2735,1475,2105,2118.87,0.71,0,-1176,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,508,4.34,0.64,12,0.16,494.00,3329.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,121015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,20,2,0.95,77299755,36488,27.40,2085,2170,2070,2735,1475,2105,2118.50,0.71,0,-1183,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,504,4.30,0.64,12,0.15,494.00,3329.00,3650,20240604,-41.78,1770,20241209,20.06,2275,-6.59,20250305,1860,14.25,20250203,3650,-41.78,20240604,1770,20.06,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,111014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,15,2,0.71,42146330,20114,15.10,2085,2120,2070,2735,1475,2105,2095.37,0.71,0,-872,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,502,4.29,0.64,12,0.08,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,101011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-5,5,-0.24,23207745,11086,8.32,2085,2115,2085,2735,1475,2105,2093.43,0.71,0,-656,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,498,4.25,0.63,12,0.05,494.00,3329.00,3650,20240604,-42.47,1770,20241209,18.64,2275,-7.69,20250305,1860,12.90,20250203,3650,-42.47,20240604,1770,18.64,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N +20250307,091019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,10854585,5196,3.90,2085,2105,2085,2735,1475,2105,2089.03,0.71,0,-607,2231,2167,2131,2067,2031,2150,2050,24,630,100,1470,5,1,23700172,499,4.26,0.63,12,0.02,494.00,3329.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.28,N,263770,100,23 억,,168646,N,N,0,N,00,N 20250306,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-40,5,-1.86,285137309,133176,32.25,2145,2195,2095,2785,1505,2145,2141.06,0.63,0,10104,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,499,4.26,0.63,12,0.56,494.00,3329.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N 20250306,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-30,5,-1.40,272859404,127346,30.84,2145,2195,2095,2785,1505,2145,2142.66,0.63,0,9919,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,501,4.28,0.64,12,0.54,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N 20250306,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,257548569,120095,29.08,2145,2195,2100,2785,1505,2145,2144.54,0.63,0,9563,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,507,4.33,0.64,12,0.51,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N diff --git a/263800/price/prices-20250301.csv b/263800/price/prices-20250301.csv index 029e42cac9d2..e2886b0bc61b 100644 --- a/263800/price/prices-20250301.csv +++ b/263800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-70,5,-1.55,335648515,75560,129.26,4480,4520,4335,5860,3165,4515,4442.09,0.64,0,-643,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,721,44.90,2.15,12,0.47,99.00,2069.00,8300,20240402,-46.45,3635,20240805,22.28,5500,-19.18,20250219,4335,2.54,20250307,8300,-46.45,20240402,3635,22.28,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,151018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-130,5,-2.88,313453560,70546,120.68,4480,4520,4335,5860,3165,4515,4443.24,0.64,0,-1285,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,711,44.29,2.12,12,0.43,99.00,2069.00,8300,20240402,-47.17,3635,20240805,20.63,5500,-20.27,20250219,4335,1.15,20250307,8300,-47.17,20240402,3635,20.63,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,141015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-75,5,-1.66,216490155,48467,82.91,4480,4520,4430,5860,3165,4515,4466.74,0.64,0,-2774,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,720,44.85,2.15,12,0.30,99.00,2069.00,8300,20240402,-46.51,3635,20240805,22.15,5500,-19.27,20250219,4335,2.42,20250102,8300,-46.51,20240402,3635,22.15,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,131017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-45,5,-1.00,198219390,44355,75.87,4480,4520,4430,5860,3165,4515,4468.92,0.64,0,-1807,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,725,45.15,2.16,12,0.27,99.00,2069.00,8300,20240402,-46.14,3635,20240805,22.97,5500,-18.73,20250219,4335,3.11,20250102,8300,-46.14,20240402,3635,22.97,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,121016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-75,5,-1.66,185759365,41548,71.07,4480,4520,4435,5860,3165,4515,4470.95,0.64,0,-2354,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,720,44.85,2.15,12,0.26,99.00,2069.00,8300,20240402,-46.51,3635,20240805,22.15,5500,-19.27,20250219,4335,2.42,20250102,8300,-46.51,20240402,3635,22.15,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,111014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-70,5,-1.55,162143595,36237,61.99,4480,4520,4440,5860,3165,4515,4474.52,0.64,0,-1661,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,721,44.90,2.15,12,0.22,99.00,2069.00,8300,20240402,-46.45,3635,20240805,22.28,5500,-19.18,20250219,4335,2.54,20250102,8300,-46.45,20240402,3635,22.28,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,101012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-20,5,-0.44,114409355,25529,43.67,4480,4520,4440,5860,3165,4515,4481.53,0.64,0,-1722,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,729,45.40,2.17,12,0.16,99.00,2069.00,8300,20240402,-45.84,3635,20240805,23.66,5500,-18.27,20250219,4335,3.69,20250102,8300,-45.84,20240402,3635,23.66,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N +20250307,091019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-70,5,-1.55,25729760,5767,9.87,4480,4520,4445,5860,3165,4515,4461.46,0.64,0,924,4735,4625,4570,4460,4405,4597,4432,81,1345,500,2880,5,1,16219380,721,44.90,2.15,12,0.04,99.00,2069.00,8300,20240402,-46.45,3635,20240805,22.28,5500,-19.18,20250219,4335,2.54,20250102,8300,-46.45,20240402,3635,22.28,20240805,3.12,N,263800,500,81 억,,104126,N,N,0,N,00,N 20250306,161009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-110,5,-2.38,266313083,58310,160.28,4680,4680,4515,6010,3240,4625,4567.19,0.71,0,-11295,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,732,45.61,2.18,12,0.36,99.00,2069.00,8300,20240402,-45.60,3635,20240805,24.21,5500,-17.91,20250219,4335,4.15,20250102,8300,-45.60,20240402,3635,24.21,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N 20250306,151008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-105,5,-2.27,253581733,55491,152.54,4680,4680,4520,6010,3240,4625,4569.78,0.71,0,-10670,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,733,45.66,2.18,12,0.34,99.00,2069.00,8300,20240402,-45.54,3635,20240805,24.35,5500,-17.82,20250219,4335,4.27,20250102,8300,-45.54,20240402,3635,24.35,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N 20250306,141007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-75,5,-1.62,228776668,50018,137.49,4680,4680,4540,6010,3240,4625,4573.89,0.71,0,-9199,4725,4675,4595,4545,4465,4700,4570,81,1385,500,2960,5,1,16219380,738,45.96,2.20,12,0.31,99.00,2069.00,8300,20240402,-45.18,3635,20240805,25.17,5500,-17.27,20250219,4335,4.96,20250102,8300,-45.18,20240402,3635,25.17,20240805,3.12,N,263800,500,81 억,,115423,N,N,0,N,00,N diff --git a/263810/price/prices-20250301.csv b/263810/price/prices-20250301.csv index 5b24eb404da0..936e15b852d8 100644 --- a/263810/price/prices-20250301.csv +++ b/263810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,30,2,1.02,46459810,15862,57.88,2920,2975,2880,3815,2055,2935,2929.00,0.48,0,-1789,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,422,18.89,0.97,12,0.11,157.00,3048.00,5070,20240402,-41.52,2500,20241209,18.60,2975,-0.34,20250307,2690,10.22,20250113,5070,-41.52,20240402,2500,18.60,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-10,5,-0.34,39018970,13335,48.66,2920,2975,2880,3815,2055,2935,2926.06,0.48,0,-889,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,417,18.63,0.96,12,0.09,157.00,3048.00,5070,20240402,-42.31,2500,20241209,17.00,2975,-1.68,20250307,2690,8.74,20250113,5070,-42.31,20240402,2500,17.00,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,35426410,12104,44.17,2920,2975,2880,3815,2055,2935,2926.83,0.48,0,-1351,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,420,18.76,0.97,12,0.08,157.00,3048.00,5070,20240402,-41.91,2500,20241209,17.80,2975,-1.01,20250307,2690,9.48,20250113,5070,-41.91,20240402,2500,17.80,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,131017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,34656005,11842,43.21,2920,2975,2880,3815,2055,2935,2926.53,0.48,0,-1351,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,420,18.76,0.97,12,0.08,157.00,3048.00,5070,20240402,-41.91,2500,20241209,17.80,2975,-1.01,20250307,2690,9.48,20250113,5070,-41.91,20240402,2500,17.80,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,121016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,5,2,0.17,29450955,10074,36.76,2920,2975,2880,3815,2055,2935,2923.46,0.48,0,-1228,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,419,18.73,0.96,12,0.07,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2975,-1.18,20250307,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-10,5,-0.34,18506655,6344,23.15,2920,2975,2880,3815,2055,2935,2917.19,0.48,0,-879,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,417,18.63,0.96,12,0.04,157.00,3048.00,5070,20240402,-42.31,2500,20241209,17.00,2975,-1.68,20250307,2690,8.74,20250113,5070,-42.31,20240402,2500,17.00,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,101012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-10,5,-0.34,10814335,3694,13.48,2920,2975,2880,3815,2055,2935,2927.54,0.48,0,-879,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,417,18.63,0.96,12,0.03,157.00,3048.00,5070,20240402,-42.31,2500,20241209,17.00,2975,-1.68,20250307,2690,8.74,20250113,5070,-42.31,20240402,2500,17.00,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N +20250307,091019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,5,2,0.17,7479285,2554,9.32,2920,2975,2895,3815,2055,2935,2928.46,0.48,0,-636,3005,2970,2935,2900,2865,2952,2882,71,880,500,1810,5,1,14244718,419,18.73,0.96,12,0.02,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2975,-1.18,20250307,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.18,N,263810,500,71 억,,67782,N,N,0,N,00,N 20250306,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,76733095,26151,118.38,2970,2970,2900,3845,2075,2960,2934.23,0.48,0,-615,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,418,18.69,0.96,12,0.18,157.00,3048.00,5070,20240402,-42.11,2500,20241209,17.40,2970,-1.18,20250306,2690,9.11,20250113,5070,-42.11,20240402,2500,17.40,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N 20250306,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,62020125,21116,95.59,2970,2970,2900,3845,2075,2960,2937.12,0.48,0,488,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,418,18.69,0.96,12,0.15,157.00,3048.00,5070,20240402,-42.11,2500,20241209,17.40,2970,-1.18,20250306,2690,9.11,20250113,5070,-42.11,20240402,2500,17.40,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N 20250306,141008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,57555235,19587,88.67,2970,2970,2900,3845,2075,2960,2938.44,0.48,0,105,3060,3010,2915,2865,2770,3035,2890,71,885,500,1830,5,1,14244718,419,18.73,0.96,12,0.14,157.00,3048.00,5070,20240402,-42.01,2500,20241209,17.60,2970,-1.01,20250306,2690,9.29,20250113,5070,-42.01,20240402,2500,17.60,20241209,2.15,N,263810,500,71 억,,68372,N,N,0,N,00,N diff --git a/263860/price/prices-20250301.csv b/263860/price/prices-20250301.csv index e46f2925b479..fda4e84d42de 100644 --- a/263860/price/prices-20250301.csv +++ b/263860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-110,5,-1.00,338934160,30087,282.64,11030,11600,10870,14330,7730,11030,11265.52,23.73,0,-3101,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,991,16.52,1.79,12,0.33,661.00,6093.00,13720,20240313,-20.41,8310,20240719,31.41,12100,-9.75,20250219,9330,17.04,20250102,13720,-20.41,20240313,8310,31.41,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,-100,5,-0.91,328967790,29172,274.04,11030,11600,10890,14330,7730,11030,11277.25,23.73,0,-2495,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,992,16.54,1.79,12,0.32,661.00,6093.00,13720,20240313,-20.34,8310,20240719,31.53,12100,-9.67,20250219,9330,17.15,20250102,13720,-20.34,20240313,8310,31.53,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,10,2,0.09,308222210,27278,256.25,11030,11600,10930,14330,7730,11030,11299.78,23.73,0,-1224,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1002,16.70,1.81,12,0.30,661.00,6093.00,13720,20240313,-19.53,8310,20240719,32.85,12100,-8.76,20250219,9330,18.33,20250102,13720,-19.53,20240313,8310,32.85,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,20,2,0.18,291843800,25796,242.33,11030,11600,10930,14330,7730,11030,11314.07,23.73,0,122,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1003,16.72,1.81,12,0.28,661.00,6093.00,13720,20240313,-19.46,8310,20240719,32.97,12100,-8.68,20250219,9330,18.44,20250102,13720,-19.46,20240313,8310,32.97,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11060,30,2,0.27,279270490,24656,231.62,11030,11600,10930,14330,7730,11030,11327.27,23.73,0,248,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1004,16.73,1.82,12,0.27,661.00,6093.00,13720,20240313,-19.39,8310,20240719,33.09,12100,-8.60,20250219,9330,18.54,20250102,13720,-19.39,20240313,8310,33.09,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,111015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,170,2,1.54,258163810,22753,213.74,11030,11600,10930,14330,7730,11030,11347.05,23.73,0,1137,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1017,16.94,1.84,12,0.25,661.00,6093.00,13720,20240313,-18.37,8310,20240719,34.78,12100,-7.44,20250219,9330,20.04,20250102,13720,-18.37,20240313,8310,34.78,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,101012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,270,2,2.45,209939900,18455,173.37,11030,11600,10930,14330,7730,11030,11376.69,23.73,0,3160,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1026,17.10,1.85,12,0.20,661.00,6093.00,13720,20240313,-17.64,8310,20240719,35.98,12100,-6.61,20250219,9330,21.11,20250102,13720,-17.64,20240313,8310,35.98,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N +20250307,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11560,530,2,4.81,107835350,9489,89.14,11030,11600,10930,14330,7730,11030,11365.98,23.73,0,2464,11276,11152,10926,10802,10576,11215,10865,47,3300,500,7940,10,1,9079600,1050,17.49,1.90,12,0.10,661.00,6093.00,13720,20240313,-15.74,8310,20240719,39.11,12100,-4.46,20250219,9330,23.90,20250102,13720,-15.74,20240313,8310,39.11,20240719,1.00,N,263860,500,47 억,,2154741,N,N,0,N,00,N 20250306,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,210,2,1.94,115726800,10639,113.17,10910,11050,10700,14060,7580,10820,10877.50,23.74,0,-1118,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,1001,16.69,1.81,12,0.12,661.00,6093.00,13720,20240313,-19.61,8310,20240719,32.73,12100,-8.84,20250219,9330,18.22,20250102,13720,-19.61,20240313,8310,32.73,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N 20250306,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,150,2,1.39,102223100,9411,100.11,10910,11050,10700,14060,7580,10820,10862.09,23.74,0,-1010,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,996,16.60,1.80,12,0.10,661.00,6093.00,13720,20240313,-20.04,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13720,-20.04,20240313,8310,32.01,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N 20250306,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,110,2,1.02,89386040,8235,87.60,10910,11050,10700,14060,7580,10820,10854.41,23.74,0,-949,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,992,16.54,1.79,12,0.09,661.00,6093.00,13720,20240313,-20.34,8310,20240719,31.53,12100,-9.67,20250219,9330,17.15,20250102,13720,-20.34,20240313,8310,31.53,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N diff --git a/263920/price/prices-20250301.csv b/263920/price/prices-20250301.csv index 25cbbc7f1116..82ea067cc769 100644 --- a/263920/price/prices-20250301.csv +++ b/263920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,14,2,1.44,2718031,2779,10.08,973,988,972,1264,682,973,978.06,0.18,0,19,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,484,4.70,1.19,12,0.01,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,151019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,14,2,1.44,2486096,2544,9.22,973,988,972,1264,682,973,977.24,0.18,0,19,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,484,4.70,1.19,12,0.01,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,141015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,14,2,1.44,2397396,2454,8.90,973,988,972,1264,682,973,976.93,0.18,0,19,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,484,4.70,1.19,12,0.01,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,131017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,14,2,1.44,2283108,2338,8.48,973,988,972,1264,682,973,976.52,0.18,0,19,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,121017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,14,2,1.44,2048228,2100,7.61,973,988,972,1264,682,973,975.35,0.18,0,21,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,881,20241209,12.03,1039,-5.00,20250116,943,4.67,20250304,1360,-27.43,20240813,881,12.03,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,111015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,988,15,2,1.54,1939063,1989,7.21,973,988,972,1264,682,973,974.89,0.18,0,21,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,485,4.70,1.20,12,0.00,210.00,826.00,1360,20240813,-27.35,881,20241209,12.15,1039,-4.91,20250116,943,4.77,20250304,1360,-27.35,20240813,881,12.15,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,101012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,0,3,0.00,848727,873,3.17,973,973,972,1264,682,973,972.20,0.18,0,0,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,477,4.63,1.18,12,0.00,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,943,3.18,20250304,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N +20250307,091020,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,0,3,0.00,146923,151,0.55,973,973,973,1264,682,973,973.00,0.18,0,0,997,985,979,967,961,982,964,245,291,500,700,1,1,49045134,477,4.63,1.18,12,0.00,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,943,3.18,20250304,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,88312,N,N,0,N,00,N 20250306,161009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,-10,5,-1.02,27107974,27580,88.74,987,991,973,1277,689,983,982.89,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,477,4.63,1.18,12,0.06,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,943,3.18,20250304,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N 20250306,151009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,8,2,0.81,17363379,17565,56.52,987,991,982,1277,689,983,988.52,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,486,4.72,1.20,12,0.04,210.00,826.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,943,5.09,20250304,1360,-27.13,20240813,881,12.49,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N 20250306,141008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,8,2,0.81,9046383,9164,29.49,987,991,982,1277,689,983,987.17,0.14,0,1,1004,993,975,964,946,999,970,245,294,500,700,1,1,49045134,486,4.72,1.20,12,0.02,210.00,826.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,943,5.09,20250304,1360,-27.13,20240813,881,12.49,20241209,0.10,N,263920,500,245 억,,68311,N,N,0,N,00,N diff --git a/264450/price/prices-20250301.csv b/264450/price/prices-20250301.csv index f66cb95bbc65..f37fd9dca72b 100644 --- a/264450/price/prices-20250301.csv +++ b/264450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,0,3,0.00,47702530,6659,58.03,7120,7225,7120,9360,5040,7200,7163.62,3.08,0,-744,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1074,4.27,0.67,12,0.04,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.73,N,264450,500,76 억,,459862,N,N,2,N,00,N +20250307,151019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-60,5,-0.83,38130740,5327,46.42,7120,7225,7120,9360,5040,7200,7158.01,3.08,0,-485,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1065,4.24,0.66,12,0.04,1685.00,10742.00,12933,20240227,-44.79,7100,20250305,0.56,8040,-11.19,20250103,7100,0.56,20250305,18050,-60.44,20240327,7100,0.56,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,141016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,-50,5,-0.69,19380825,2702,23.55,7120,7225,7120,9360,5040,7200,7172.77,3.08,0,529,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1067,4.24,0.67,12,0.02,1685.00,10742.00,12933,20240227,-44.72,7100,20250305,0.70,8040,-11.07,20250103,7100,0.70,20250305,18050,-60.39,20240327,7100,0.70,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,131018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,0,3,0.00,12593585,1754,15.29,7120,7225,7120,9360,5040,7200,7179.92,3.08,0,529,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1074,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,121017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,12046815,1678,14.62,7120,7225,7120,9360,5040,7200,7179.27,3.08,0,529,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,111015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,8950075,1247,10.87,7120,7225,7120,9360,5040,7200,7177.29,3.08,0,481,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,101013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,8447455,1177,10.26,7120,7225,7120,9360,5040,7200,7177.11,3.08,0,464,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.01,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N +20250307,091020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7160,-40,5,-0.56,1253720,176,1.53,7120,7160,7120,9360,5040,7200,7123.41,3.08,0,141,7373,7286,7203,7116,7033,7245,7075,76,2160,500,5180,10,1,14918383,1068,4.25,0.67,12,0.00,1685.00,10742.00,12933,20240227,-44.64,7100,20250305,0.85,8040,-10.95,20250103,7100,0.85,20250305,18050,-60.33,20240327,7100,0.85,20250305,2.73,N,264450,500,76 억,,459862,N,N,87,N,00,N 20250306,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,0,3,0.00,82362565,11474,53.81,7290,7290,7120,9360,5040,7200,7178.08,2.95,0,-42,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1074,4.27,0.67,12,0.08,1685.00,10742.00,12933,20240227,-44.33,7100,20250305,1.41,8040,-10.45,20250103,7100,1.41,20250305,18050,-60.11,20240327,7100,1.41,20250305,2.68,N,264450,500,76 억,,439904,N,N,87,N,00,N 20250306,151009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,-50,5,-0.69,67142345,9356,43.88,7290,7290,7120,9360,5040,7200,7176.39,2.95,0,627,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1067,4.24,0.67,12,0.06,1685.00,10742.00,12933,20240227,-44.72,7100,20250305,0.70,8040,-11.07,20250103,7100,0.70,20250305,18050,-60.39,20240327,7100,0.70,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N 20250306,141009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7190,-10,5,-0.14,35006405,4869,22.83,7290,7290,7120,9360,5040,7200,7189.65,2.95,0,-222,7386,7292,7196,7102,7006,7340,7150,76,2160,500,5180,10,1,14918383,1073,4.27,0.67,12,0.03,1685.00,10742.00,12933,20240227,-44.41,7100,20250305,1.27,8040,-10.57,20250103,7100,1.27,20250305,18050,-60.17,20240327,7100,1.27,20250305,2.68,N,264450,500,76 억,,439904,N,N,19,N,00,N diff --git a/264660/price/prices-20250301.csv b/264660/price/prices-20250301.csv index 9f3a48b35408..254013f8f22a 100644 --- a/264660/price/prices-20250301.csv +++ b/264660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13680,-430,5,-3.05,3644397825,260834,80.80,14110,14580,13550,18340,9880,14110,13971.37,0.70,0,21866,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1317,9.75,1.11,12,2.71,1403.00,12288.00,20450,20250219,-33.11,8173,20241209,67.38,20450,-33.11,20250219,9210,48.53,20250102,20450,-33.11,20250219,8250,65.82,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13580,-530,5,-3.76,3419984095,244380,75.70,14110,14580,13550,18340,9880,14110,13993.65,0.70,0,14434,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1307,9.68,1.11,12,2.54,1403.00,12288.00,20450,20250219,-33.59,8173,20241209,66.16,20450,-33.59,20250219,9210,47.45,20250102,20450,-33.59,20250219,8250,64.61,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13690,-420,5,-2.98,2765726275,196337,60.82,14110,14580,13670,18340,9880,14110,14086.41,0.70,0,1381,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1318,9.76,1.11,12,2.04,1403.00,12288.00,20450,20250219,-33.06,8173,20241209,67.50,20450,-33.06,20250219,9210,48.64,20250102,20450,-33.06,20250219,8250,65.94,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,131018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13900,-210,5,-1.49,2401145070,169862,52.62,14110,14580,13700,18340,9880,14110,14136.14,0.70,0,-435,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1338,9.91,1.13,12,1.76,1403.00,12288.00,20450,20250219,-32.03,8173,20241209,70.07,20450,-32.03,20250219,9210,50.92,20250102,20450,-32.03,20250219,8250,68.48,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13730,-380,5,-2.69,2288734960,161728,50.10,14110,14580,13700,18340,9880,14110,14152.24,0.70,0,-1012,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1322,9.79,1.12,12,1.68,1403.00,12288.00,20450,20250219,-32.86,8173,20241209,67.99,20450,-32.86,20250219,9210,49.08,20250102,20450,-32.86,20250219,8250,66.42,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,111015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14040,-70,5,-0.50,1726246745,121202,37.54,14110,14580,13950,18340,9880,14110,14244.79,0.70,0,1537,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1352,10.01,1.14,12,1.26,1403.00,12288.00,20450,20250219,-31.34,8173,20241209,71.79,20450,-31.34,20250219,9210,52.44,20250102,20450,-31.34,20250219,8250,70.18,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,101013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14240,130,2,0.92,1271503715,89028,27.58,14110,14580,14010,18340,9880,14110,14285.72,0.70,0,3267,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1371,10.15,1.16,12,0.92,1403.00,12288.00,20450,20250219,-30.37,8173,20241209,74.23,20450,-30.37,20250219,9210,54.61,20250102,20450,-30.37,20250219,8250,72.61,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N +20250307,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14380,270,2,1.91,668952965,46596,14.43,14110,14580,14010,18340,9880,14110,14366.65,0.70,0,4629,15336,14722,14306,13692,13276,14515,13485,48,4230,500,9030,10,1,9627896,1384,10.25,1.17,12,0.48,1403.00,12288.00,20450,20250219,-29.68,8173,20241209,75.95,20450,-29.68,20250219,9210,56.13,20250102,20450,-29.68,20250219,8250,74.30,20241209,5.56,N,264660,500,48 억,,67358,N,N,0,N,00,N 20250306,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14110,-450,5,-3.09,4557480980,318977,108.91,14840,14920,13890,18920,10200,14560,14288.47,0.70,0,-8714,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1358,10.06,1.15,12,3.31,1403.00,12288.00,20450,20250219,-31.00,8173,20241209,72.64,20450,-31.00,20250219,9210,53.20,20250102,20450,-31.00,20250219,8250,71.03,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N 20250306,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14140,-420,5,-2.88,4338627770,303484,103.62,14840,14920,13890,18920,10200,14560,14296.07,0.70,0,-9995,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1361,10.08,1.15,12,3.15,1403.00,12288.00,20450,20250219,-30.86,8173,20241209,73.01,20450,-30.86,20250219,9210,53.53,20250102,20450,-30.86,20250219,8250,71.39,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N 20250306,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13980,-580,5,-3.98,2481435430,174349,59.53,14840,14920,13890,18920,10200,14560,14232.58,0.70,0,-11801,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1346,9.96,1.14,12,1.81,1403.00,12288.00,20450,20250219,-31.64,8173,20241209,71.05,20450,-31.64,20250219,9210,51.79,20250102,20450,-31.64,20250219,8250,69.45,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N diff --git a/264850/price/prices-20250301.csv b/264850/price/prices-20250301.csv index 9ebc60347f1c..f19d6df932bc 100644 --- a/264850/price/prices-20250301.csv +++ b/264850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4850,-35,5,-0.72,726385337,150288,69.23,4815,4900,4750,6350,3420,4885,4833.29,0.42,0,46853,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1469,28.87,3.09,12,0.50,168.00,1570.00,9180,20240322,-47.17,3720,20241209,30.38,6550,-25.95,20250107,4750,2.11,20250307,9180,-47.17,20240322,3720,30.38,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,151019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4830,-55,5,-1.13,688226012,142392,65.60,4815,4900,4750,6350,3420,4885,4833.32,0.42,0,44786,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1463,28.75,3.08,12,0.47,168.00,1570.00,9180,20240322,-47.39,3720,20241209,29.84,6550,-26.26,20250107,4750,1.68,20250307,9180,-47.39,20240322,3720,29.84,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,141016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4835,-50,5,-1.02,534354977,110415,50.86,4815,4900,4750,6350,3420,4885,4839.51,0.42,0,31357,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1465,28.78,3.08,12,0.36,168.00,1570.00,9180,20240322,-47.33,3720,20241209,29.97,6550,-26.18,20250107,4750,1.79,20250307,9180,-47.33,20240322,3720,29.97,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,131018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4865,-20,5,-0.41,490622342,101405,46.71,4815,4900,4750,6350,3420,4885,4838.25,0.42,0,32284,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1474,28.96,3.10,12,0.33,168.00,1570.00,9180,20240322,-47.00,3720,20241209,30.78,6550,-25.73,20250107,4750,2.42,20250307,9180,-47.00,20240322,3720,30.78,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,121017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4815,-70,5,-1.43,436112177,90158,41.53,4815,4900,4750,6350,3420,4885,4837.20,0.42,0,23879,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1459,28.66,3.07,12,0.30,168.00,1570.00,9180,20240322,-47.55,3720,20241209,29.44,6550,-26.49,20250107,4750,1.37,20250307,9180,-47.55,20240322,3720,29.44,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,111016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4835,-50,5,-1.02,358483037,74050,34.11,4815,4900,4750,6350,3420,4885,4841.09,0.42,0,22733,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1465,28.78,3.08,12,0.24,168.00,1570.00,9180,20240322,-47.33,3720,20241209,29.97,6550,-26.18,20250107,4750,1.79,20250307,9180,-47.33,20240322,3720,29.97,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,101013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4845,-40,5,-0.82,283775956,58636,27.01,4815,4900,4750,6350,3420,4885,4839.62,0.42,0,20212,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1468,28.84,3.09,12,0.19,168.00,1570.00,9180,20240322,-47.22,3720,20241209,30.24,6550,-26.03,20250107,4750,2.00,20250307,9180,-47.22,20240322,3720,30.24,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N +20250307,091021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,-65,5,-1.33,63839775,13260,6.11,4815,4875,4790,6350,3420,4885,4814.46,0.42,0,1863,5175,5030,4955,4810,4735,4992,4772,30,1465,100,3410,5,1,30294612,1460,28.69,3.07,12,0.04,168.00,1570.00,9180,20240322,-47.49,3720,20241209,29.57,6550,-26.41,20250107,4750,1.47,20250304,9180,-47.49,20240322,3720,29.57,20241209,5.03,N,264850,100,30 억,,127596,N,N,0,N,00,N 20250306,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4885,-175,5,-3.46,1058989547,214379,79.84,5060,5100,4880,6570,3550,5060,4939.81,0.55,0,-39111,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1480,29.08,3.11,12,0.71,168.00,1570.00,9180,20240322,-46.79,3720,20241209,31.32,6550,-25.42,20250107,4750,2.84,20250304,9180,-46.79,20240322,3720,31.32,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N 20250306,151010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4905,-155,5,-3.06,993379577,200952,74.84,5060,5100,4880,6570,3550,5060,4943.19,0.55,0,-38795,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1486,29.20,3.12,12,0.66,168.00,1570.00,9180,20240322,-46.57,3720,20241209,31.85,6550,-25.11,20250107,4750,3.26,20250304,9180,-46.57,20240322,3720,31.85,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N 20250306,141009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4900,-160,5,-3.16,884944962,178815,66.60,5060,5100,4895,6570,3550,5060,4948.75,0.55,0,-36489,5190,5125,5025,4960,4860,5157,4992,30,1510,100,3540,5,1,30294612,1484,29.17,3.12,12,0.59,168.00,1570.00,9180,20240322,-46.62,3720,20241209,31.72,6550,-25.19,20250107,4750,3.16,20250304,9180,-46.62,20240322,3720,31.72,20241209,5.19,N,264850,100,30 억,,165604,N,N,0,N,00,N diff --git a/264900/price/prices-20250301.csv b/264900/price/prices-20250301.csv index 5faa30b729c0..867d1c1a9fc7 100644 --- a/264900/price/prices-20250301.csv +++ b/264900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161015,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,0,3,0.00,161093135,19793,120.23,8150,8210,8040,10510,5670,8090,8138.89,1.98,0,2677,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1013,4.59,0.51,12,0.16,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8210,-1.46,20250307,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,151020,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,30,2,0.37,150863775,18531,112.57,8150,8210,8040,10510,5670,8090,8141.16,1.98,0,3806,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1017,4.60,0.52,12,0.15,1764.00,15748.00,13230,20240611,-38.62,7400,20241209,9.73,8210,-1.10,20250307,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,141017,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,0,3,0.00,133529935,16391,99.57,8150,8210,8040,10510,5670,8090,8146.54,1.98,0,3567,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1013,4.59,0.51,12,0.13,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8210,-1.46,20250307,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,131018,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8140,50,2,0.62,107405285,13172,80.01,8150,8210,8040,10510,5670,8090,8154.06,1.98,0,2932,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1019,4.61,0.52,12,0.11,1764.00,15748.00,13230,20240611,-38.47,7400,20241209,10.00,8210,-0.85,20250307,7620,6.82,20250203,13230,-38.47,20240611,7400,10.00,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,121018,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8170,80,2,0.99,85099755,10435,63.39,8150,8210,8040,10510,5670,8090,8155.22,1.98,0,2913,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1023,4.63,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.25,7400,20241209,10.41,8210,-0.49,20250307,7620,7.22,20250203,13230,-38.25,20240611,7400,10.41,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,111016,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8180,90,2,1.11,67809955,8324,50.56,8150,8210,8040,10510,5670,8090,8146.32,1.98,0,2640,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1024,4.64,0.52,12,0.07,1764.00,15748.00,13230,20240611,-38.17,7400,20241209,10.54,8210,-0.37,20250307,7620,7.35,20250203,13230,-38.17,20240611,7400,10.54,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,101014,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8175,85,2,1.05,56739075,6971,42.35,8150,8210,8040,10510,5670,8090,8139.30,1.98,0,2444,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1024,4.63,0.52,12,0.06,1764.00,15748.00,13230,20240611,-38.21,7400,20241209,10.47,8210,-0.43,20250307,7620,7.28,20250203,13230,-38.21,20240611,7400,10.47,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N +20250307,091021,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,40,2,0.49,9710070,1204,7.31,8150,8150,8040,10510,5670,8090,8064.84,1.98,0,531,8256,8172,8086,8002,7916,8215,8045,25,2420,200,5500,10,1,12523850,1018,4.61,0.52,12,0.01,1764.00,15748.00,13230,20240611,-38.55,7400,20241209,9.86,8190,-0.73,20250226,7620,6.69,20250203,13230,-38.55,20240611,7400,9.86,20241209,1.07,N,264900,200,25 억,,248183,N,N,9,N,00,N 20250306,161010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,90,2,1.12,133378865,16442,166.05,8000,8170,8000,10400,5600,8000,8112.08,2.00,0,-1989,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1013,4.59,0.51,12,0.13,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8190,-1.22,20250226,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.09,N,264900,200,25 억,,250109,N,N,9,N,00,N 20250306,151010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,120,2,1.50,108669115,13395,135.28,8000,8170,8000,10400,5600,8000,8112.66,2.00,0,-2006,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1017,4.60,0.52,12,0.11,1764.00,15748.00,13230,20240611,-38.62,7400,20241209,9.73,8190,-0.85,20250226,7620,6.56,20250203,13230,-38.62,20240611,7400,9.73,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N 20250306,141009,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8160,160,2,2.00,79060915,9761,98.58,8000,8170,8000,10400,5600,8000,8099.67,2.00,0,-2034,8046,8022,7986,7962,7926,8035,7975,25,2400,200,5440,10,1,12523850,1022,4.63,0.52,12,0.08,1764.00,15748.00,13230,20240611,-38.32,7400,20241209,10.27,8190,-0.37,20250226,7620,7.09,20250203,13230,-38.32,20240611,7400,10.27,20241209,1.09,N,264900,200,25 억,,250109,N,N,0,N,00,N diff --git a/265520/price/prices-20250301.csv b/265520/price/prices-20250301.csv index 7dece77377df..2ed490b65daf 100644 --- a/265520/price/prices-20250301.csv +++ b/265520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161015,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17060,60,2,0.35,678214255,39829,57.38,16880,17250,16740,22100,11900,17000,17028.08,11.29,0,-915,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2607,4.34,0.80,12,0.26,3929.00,21441.00,36300,20240503,-53.00,14270,20241210,19.55,19220,-11.24,20250207,15660,8.94,20250102,36300,-53.00,20240503,14270,19.55,20241210,3.21,N,265520,500,76 억,,1724972,N,N,133,N,00,N +20250307,151020,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17070,70,2,0.41,651337145,38253,55.11,16880,17250,16740,22100,11900,17000,17027.09,11.29,0,-1113,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2609,4.34,0.80,12,0.25,3929.00,21441.00,36300,20240503,-52.98,14270,20241210,19.62,19220,-11.19,20250207,15660,9.00,20250102,36300,-52.98,20240503,14270,19.62,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,141017,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,130,2,0.76,530570145,31164,44.90,16880,17250,16740,22100,11900,17000,17025.10,11.29,0,531,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2618,4.36,0.80,12,0.20,3929.00,21441.00,36300,20240503,-52.81,14270,20241210,20.04,19220,-10.87,20250207,15660,9.39,20250102,36300,-52.81,20240503,14270,20.04,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,131019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17120,120,2,0.71,404602035,23765,34.24,16880,17250,16740,22100,11900,17000,17025.12,11.29,0,1505,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2616,4.36,0.80,12,0.16,3929.00,21441.00,36300,20240503,-52.84,14270,20241210,19.97,19220,-10.93,20250207,15660,9.32,20250102,36300,-52.84,20240503,14270,19.97,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,121018,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16930,-70,5,-0.41,365719205,21476,30.94,16880,17250,16740,22100,11900,17000,17029.21,11.29,0,1584,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2587,4.31,0.79,12,0.14,3929.00,21441.00,36300,20240503,-53.36,14270,20241210,18.64,19220,-11.91,20250207,15660,8.11,20250102,36300,-53.36,20240503,14270,18.64,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,111016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17150,150,2,0.88,283614335,16658,24.00,16880,17250,16740,22100,11900,17000,17025.72,11.29,0,5152,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2621,4.36,0.80,12,0.11,3929.00,21441.00,36300,20240503,-52.75,14270,20241210,20.18,19220,-10.77,20250207,15660,9.51,20250102,36300,-52.75,20240503,14270,20.18,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,101014,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17180,180,2,1.06,175699160,10367,14.94,16880,17200,16740,22100,11900,17000,16947.92,11.29,0,5643,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2625,4.37,0.80,12,0.07,3929.00,21441.00,36300,20240503,-52.67,14270,20241210,20.39,19220,-10.61,20250207,15660,9.71,20250102,36300,-52.67,20240503,14270,20.39,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N +20250307,091021,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16890,-110,5,-0.65,63743350,3795,5.47,16880,16900,16740,22100,11900,17000,16796.61,11.29,0,2148,17733,17366,17133,16766,16533,17250,16650,76,5100,500,11900,10,1,15281421,2581,4.30,0.79,12,0.02,3929.00,21441.00,36300,20240503,-53.47,14270,20241210,18.36,19220,-12.12,20250207,15660,7.85,20250102,36300,-53.47,20240503,14270,18.36,20241210,3.21,N,265520,500,76 억,,1724972,N,N,331,N,00,N 20250306,161011,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,-350,5,-2.02,1188996090,69388,86.80,17440,17500,16900,22550,12150,17350,17135.47,11.49,0,-31464,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2598,4.33,0.79,12,0.45,3929.00,21441.00,36300,20240503,-53.17,14270,20241210,19.13,19220,-11.55,20250207,15660,8.56,20250102,36300,-53.17,20240503,14270,19.13,20241210,3.24,N,265520,500,76 억,,1756235,N,N,316,N,00,N 20250306,151010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16960,-390,5,-2.25,1149270880,67048,83.87,17440,17500,16900,22550,12150,17350,17141.02,11.49,0,-30544,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2592,4.32,0.79,12,0.44,3929.00,21441.00,36300,20240503,-53.28,14270,20241210,18.85,19220,-11.76,20250207,15660,8.30,20250102,36300,-53.28,20240503,14270,18.85,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N 20250306,141010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16910,-440,5,-2.54,952009770,55446,69.36,17440,17500,16900,22550,12150,17350,17170.04,11.49,0,-24737,17870,17610,17170,16910,16470,17740,17040,76,5200,500,12140,10,1,15281421,2584,4.30,0.79,12,0.36,3929.00,21441.00,36300,20240503,-53.42,14270,20241210,18.50,19220,-12.02,20250207,15660,7.98,20250102,36300,-53.42,20240503,14270,18.50,20241210,3.24,N,265520,500,76 억,,1756235,N,N,156,N,00,N diff --git a/265560/price/prices-20250301.csv b/265560/price/prices-20250301.csv index 73627e4b2d46..16ee497696e4 100644 --- a/265560/price/prices-20250301.csv +++ b/265560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7180,130,2,1.84,46928835,6581,39.00,7050,7190,7030,9160,4940,7050,7130.96,0.00,0,251,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,768,12.60,1.23,12,0.06,570.00,5860.00,9500,20240613,-24.42,6270,20241209,14.51,8850,-18.87,20250211,6510,10.29,20250102,9500,-24.42,20240613,6270,14.51,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,151020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,120,2,1.70,43787005,6143,36.40,7050,7190,7030,9160,4940,7050,7127.95,0.00,0,288,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,766,12.58,1.22,12,0.06,570.00,5860.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,141017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7160,110,2,1.56,40026185,5619,33.30,7050,7180,7030,9160,4940,7050,7123.36,0.00,0,395,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,765,12.56,1.22,12,0.05,570.00,5860.00,9500,20240613,-24.63,6270,20241209,14.19,8850,-19.10,20250211,6510,9.98,20250102,9500,-24.63,20240613,6270,14.19,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,131019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7180,130,2,1.84,35924075,5047,29.91,7050,7180,7030,9160,4940,7050,7117.91,0.00,0,423,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,768,12.60,1.23,12,0.05,570.00,5860.00,9500,20240613,-24.42,6270,20241209,14.51,8850,-18.87,20250211,6510,10.29,20250102,9500,-24.42,20240613,6270,14.51,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,121018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7100,50,2,0.71,19463420,2741,16.24,7050,7150,7030,9160,4940,7050,7100.85,0.00,0,435,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,759,12.46,1.21,12,0.03,570.00,5860.00,9500,20240613,-25.26,6270,20241209,13.24,8850,-19.77,20250211,6510,9.06,20250102,9500,-25.26,20240613,6270,13.24,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,111017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7120,70,2,0.99,16645070,2344,13.89,7050,7150,7030,9160,4940,7050,7101.14,0.00,0,436,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,761,12.49,1.22,12,0.02,570.00,5860.00,9500,20240613,-25.05,6270,20241209,13.56,8850,-19.55,20250211,6510,9.37,20250102,9500,-25.05,20240613,6270,13.56,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,101014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7130,80,2,1.13,10989610,1548,9.17,7050,7140,7030,9160,4940,7050,7099.23,0.00,0,371,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,762,12.51,1.22,12,0.01,570.00,5860.00,9500,20240613,-24.95,6270,20241209,13.72,8850,-19.44,20250211,6510,9.52,20250102,9500,-24.95,20240613,6270,13.72,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N +20250307,091021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7080,30,2,0.43,1995085,283,1.68,7050,7080,7030,9160,4940,7050,7049.77,0.00,0,-90,7383,7216,7133,6966,6883,7175,6925,53,2110,500,4790,10,1,10690180,757,12.42,1.21,12,0.00,570.00,5860.00,9500,20240613,-25.47,6270,20241209,12.92,8850,-20.00,20250211,6510,8.76,20250102,9500,-25.47,20240613,6270,12.92,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N 20250306,161011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7050,-130,5,-1.81,108113475,15075,96.09,7240,7300,7050,9330,5030,7180,7185.30,0.00,0,-1617,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,754,12.37,1.20,12,0.14,570.00,5860.00,9500,20240613,-25.79,6270,20241209,12.44,8850,-20.34,20250211,6510,8.29,20250102,9500,-25.79,20240613,6270,12.44,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N 20250306,151011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7130,-50,5,-0.70,77596550,10750,68.52,7240,7300,7130,9330,5030,7180,7218.28,0.00,0,-1545,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,762,12.51,1.22,12,0.10,570.00,5860.00,9500,20240613,-24.95,6270,20241209,13.72,8850,-19.44,20250211,6510,9.52,20250102,9500,-24.95,20240613,6270,13.72,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N 20250306,141010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-10,5,-0.14,65324655,9035,57.59,7240,7300,7170,9330,5030,7180,7230.18,0.00,0,-641,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,766,12.58,1.22,12,0.08,570.00,5860.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250301.csv b/265740/price/prices-20250301.csv index 6e50726b1649..c07ed6a9d517 100644 --- a/265740/price/prices-20250301.csv +++ b/265740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,225,2,4.53,10942287860,1899294,9197.55,5020,6220,4975,6450,3480,4965,5761.47,0.42,0,-14338,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,464,12.60,0.76,12,21.26,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,225,2,4.53,10811721340,1874138,9075.73,5020,6220,4975,6450,3480,4965,5768.90,0.42,0,-14404,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,464,12.60,0.76,12,20.98,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,235,2,4.73,10625945000,1838496,8903.13,5020,6220,4975,6450,3480,4965,5779.69,0.42,0,-18708,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,464,12.62,0.76,12,20.58,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,131019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,285,2,5.74,10243448760,1766091,8552.50,5020,6220,4975,6450,3480,4965,5800.07,0.42,0,-16021,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,469,12.74,0.77,12,19.77,412.00,6809.00,9790,20240614,-46.37,4405,20241209,19.18,6330,-17.06,20250116,4625,13.51,20250102,9790,-46.37,20240614,4405,19.18,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,315,2,6.34,10029900405,1725544,8356.15,5020,6220,4975,6450,3480,4965,5812.60,0.42,0,-20916,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,472,12.82,0.78,12,19.32,412.00,6809.00,9790,20240614,-46.07,4405,20241209,19.86,6330,-16.59,20250116,4625,14.16,20250102,9790,-46.07,20240614,4405,19.86,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5440,475,2,9.57,9571244020,1640090,7942.32,5020,6220,4975,6450,3480,4965,5835.80,0.42,0,-21386,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,486,13.20,0.80,12,18.36,412.00,6809.00,9790,20240614,-44.43,4405,20241209,23.50,6330,-14.06,20250116,4625,17.62,20250102,9790,-44.43,20240614,4405,23.50,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,885,2,17.82,1549916550,272377,1319.02,5020,6030,4975,6450,3480,4965,5690.34,0.42,0,-14373,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,523,14.20,0.86,12,3.05,412.00,6809.00,9790,20240614,-40.25,4405,20241209,32.80,6330,-7.58,20250116,4625,26.49,20250102,9790,-40.25,20240614,4405,32.80,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N +20250307,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,65,2,1.31,17422675,3476,16.83,5020,5030,4975,6450,3480,4965,5012.28,0.42,0,-1738,5131,5047,4996,4912,4861,5090,4955,9,1485,100,3370,10,1,8931800,449,12.21,0.74,12,0.04,412.00,6809.00,9790,20240614,-48.62,4405,20241209,14.19,6330,-20.54,20250116,4625,8.76,20250102,9790,-48.62,20240614,4405,14.19,20241209,2.04,N,265740,100,8 억,,37090,N,N,0,N,00,N 20250306,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,20,2,0.40,102527855,20500,165.72,4945,5080,4945,6420,3465,4945,5001.36,0.42,0,310,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,443,12.05,0.73,12,0.23,412.00,6809.00,9790,20240614,-49.28,4405,20241209,12.71,6330,-21.56,20250116,4625,7.35,20250102,9790,-49.28,20240614,4405,12.71,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N 20250306,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,50,2,1.01,98251475,19641,158.78,4945,5080,4945,6420,3465,4945,5002.37,0.42,0,600,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,446,12.12,0.73,12,0.22,412.00,6809.00,9790,20240614,-48.98,4405,20241209,13.39,6330,-21.09,20250116,4625,8.00,20250102,9790,-48.98,20240614,4405,13.39,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N 20250306,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,75,2,1.52,75630265,15115,122.19,4945,5080,4945,6420,3465,4945,5003.66,0.42,0,-602,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,10,1,8931800,448,12.18,0.74,12,0.17,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N diff --git a/266170/price/prices-20250301.csv b/266170/price/prices-20250301.csv index 643e2d970a34..0f61227afe87 100644 --- a/266170/price/prices-20250301.csv +++ b/266170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161016,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,151021,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,141018,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,131020,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,121019,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,111017,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,101015,57,100.00,KONEX,,,N,N,N,N, ,N,599,-26,5,-4.16,17159,32,61.54,600,600,532,718,532,625,536.22,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250307,091022,57,100.00,KONEX,,,N,N,N,N, ,N,532,-93,4,-14.88,16560,31,59.62,600,600,532,718,532,625,534.19,5.26,0,0,728,676,593,541,458,702,567,37,93,500,370,1,1,7338267,39,-1.10,-0.30,12,0.00,-482.00,-1758.00,908,20240507,-41.41,357,20240604,49.02,700,-24.00,20250109,440,20.91,20250122,908,-41.41,20240507,357,49.02,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250306,161011,57,100.00,KONEX,,,N,N,N,N, ,N,625,25,2,4.17,28570,52,5200.00,600,645,510,690,510,600,549.42,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250306,151011,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250301.csv b/266350/price/prices-20250301.csv index 4488746903a4..cd487848d642 100644 --- a/266350/price/prices-20250301.csv +++ b/266350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161017,57,100.00,KONEX,,,N,N,N,N, ,N,360,-13,5,-3.49,788,2,22.22,428,428,360,428,318,373,394.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,36,9.00,22.50,12,0.00,40.00,16.00,2700,20240628,-86.67,205,20250204,75.61,573,-37.17,20250102,205,75.61,20250204,2700,-86.67,20240628,205,75.61,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,151021,57,100.00,KONEX,,,N,N,N,N, ,N,360,-13,5,-3.49,788,2,22.22,428,428,360,428,318,373,394.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,36,9.00,22.50,12,0.00,40.00,16.00,2700,20240628,-86.67,205,20250204,75.61,573,-37.17,20250102,205,75.61,20250204,2700,-86.67,20240628,205,75.61,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,141018,57,100.00,KONEX,,,N,N,N,N, ,N,360,-13,5,-3.49,788,2,22.22,428,428,360,428,318,373,394.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,36,9.00,22.50,12,0.00,40.00,16.00,2700,20240628,-86.67,205,20250204,75.61,573,-37.17,20250102,205,75.61,20250204,2700,-86.67,20240628,205,75.61,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,131020,57,100.00,KONEX,,,N,N,N,N, ,N,360,-13,5,-3.49,788,2,22.22,428,428,360,428,318,373,394.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,36,9.00,22.50,12,0.00,40.00,16.00,2700,20240628,-86.67,205,20250204,75.61,573,-37.17,20250102,205,75.61,20250204,2700,-86.67,20240628,205,75.61,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,121019,57,100.00,KONEX,,,N,N,N,N, ,N,360,-13,5,-3.49,788,2,22.22,428,428,360,428,318,373,394.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,36,9.00,22.50,12,0.00,40.00,16.00,2700,20240628,-86.67,205,20250204,75.61,573,-37.17,20250102,205,75.61,20250204,2700,-86.67,20240628,205,75.61,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,111017,57,100.00,KONEX,,,N,N,N,N, ,N,428,55,1,14.75,428,1,11.11,428,428,428,428,318,373,428.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,43,10.70,26.75,12,0.00,40.00,16.00,2700,20240628,-84.15,205,20250204,108.78,573,-25.31,20250102,205,108.78,20250204,2700,-84.15,20240628,205,108.78,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,101015,57,100.00,KONEX,,,N,N,N,N, ,N,428,55,1,14.75,428,1,11.11,428,428,428,428,318,373,428.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,43,10.70,26.75,12,0.00,40.00,16.00,2700,20240628,-84.15,205,20250204,108.78,573,-25.31,20250102,205,108.78,20250204,2700,-84.15,20240628,205,108.78,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250307,091022,57,100.00,KONEX,,,N,N,N,N, ,N,373,0,3,0.00,0,0,0.00,0,0,0,428,318,373,0.00,0.00,0,0,376,374,371,369,366,375,370,50,55,500,220,1,1,10055345,38,9.32,23.31,12,0.00,40.00,16.00,2700,20240628,-86.19,205,20250204,81.95,573,-34.90,20250102,205,81.95,20250204,2700,-86.19,20240628,205,81.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,373,-1,5,-0.27,3332,9,13.64,368,373,368,430,318,374,370.22,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,38,9.32,23.31,12,0.00,40.00,16.00,2700,20240628,-86.19,205,20250204,81.95,573,-34.90,20250102,205,81.95,20250204,2700,-86.19,20240628,205,81.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250306,151011,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,1840,5,7.58,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,1840,5,7.58,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250301.csv b/266470/price/prices-20250301.csv index be58ca45cebc..7e63581ef683 100644 --- a/266470/price/prices-20250301.csv +++ b/266470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161017,57,100.00,KONEX,,,N,N,N,N, ,N,400,20,2,5.26,2190495,5737,106.70,366,409,366,437,323,380,381.82,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,111,-2.58,-4.82,12,0.02,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,151021,57,100.00,KONEX,,,N,N,N,N, ,N,380,0,3,0.00,2105495,5524,102.73,366,409,366,437,323,380,381.15,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,141018,57,100.00,KONEX,,,N,N,N,N, ,N,373,-7,5,-1.84,2085769,5472,101.77,366,409,366,437,323,380,381.17,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,104,-2.41,-4.49,12,0.02,-155.00,-83.00,580,20240712,-35.69,180,20241205,107.22,467,-20.13,20250102,275,35.64,20250123,580,-35.69,20240712,180,107.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,131020,57,100.00,KONEX,,,N,N,N,N, ,N,371,-9,5,-2.37,2069798,5430,100.99,366,409,366,437,323,380,381.18,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,103,-2.39,-4.47,12,0.02,-155.00,-83.00,580,20240712,-36.03,180,20241205,106.11,467,-20.56,20250102,275,34.91,20250123,580,-36.03,20240712,180,106.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,121019,57,100.00,KONEX,,,N,N,N,N, ,N,368,-12,5,-3.16,128786,326,6.06,366,409,366,437,323,380,395.05,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,103,-2.37,-4.43,12,0.00,-155.00,-83.00,580,20240712,-36.55,180,20241205,104.44,467,-21.20,20250102,275,33.82,20250123,580,-36.55,20240712,180,104.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,111018,57,100.00,KONEX,,,N,N,N,N, ,N,399,19,2,5.00,113941,286,5.32,366,409,366,437,323,380,398.40,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,111,-2.57,-4.81,12,0.00,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,101015,57,100.00,KONEX,,,N,N,N,N, ,N,400,20,2,5.26,6211,16,0.30,366,409,366,437,323,380,388.19,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,111,-2.58,-4.82,12,0.00,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250307,091022,57,100.00,KONEX,,,N,N,N,N, ,N,405,25,2,6.58,3011,8,0.15,366,409,366,437,323,380,376.38,0.00,0,0,399,389,379,369,359,394,374,139,57,500,220,1,1,27866019,113,-2.61,-4.88,12,0.00,-155.00,-83.00,580,20240712,-30.17,180,20241205,125.00,467,-13.28,20250102,275,47.27,20250123,580,-30.17,20240712,180,125.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,380,8,2,2.15,1992614,5377,175.49,372,389,369,427,317,372,370.58,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,380,8,2,2.15,1925774,5201,169.75,372,389,369,427,317,372,370.27,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,372,0,3,0.00,1737801,4706,153.59,372,389,369,427,317,372,369.27,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,104,-2.40,-4.48,12,0.02,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250301.csv b/266870/price/prices-20250301.csv index fff30a82497f..23bf9b2eb925 100644 --- a/266870/price/prices-20250301.csv +++ b/266870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161017,57,100.00,KONEX,,,N,N,N,N, ,N,739,62,2,9.16,739,1,0.13,739,739,739,778,576,677,739.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,47,-1.81,0.42,12,0.00,-409.00,1759.00,999,20240528,-26.03,391,20250124,89.00,797,-7.28,20250305,391,89.00,20250124,999,-26.03,20240528,391,89.00,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,151022,57,100.00,KONEX,,,N,N,N,N, ,N,739,62,2,9.16,739,1,0.13,739,739,739,778,576,677,739.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,47,-1.81,0.42,12,0.00,-409.00,1759.00,999,20240528,-26.03,391,20250124,89.00,797,-7.28,20250305,391,89.00,20250124,999,-26.03,20240528,391,89.00,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,141018,57,100.00,KONEX,,,N,N,N,N, ,N,739,62,2,9.16,739,1,0.13,739,739,739,778,576,677,739.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,47,-1.81,0.42,12,0.00,-409.00,1759.00,999,20240528,-26.03,391,20250124,89.00,797,-7.28,20250305,391,89.00,20250124,999,-26.03,20240528,391,89.00,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,131020,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,43,-1.66,0.38,12,0.00,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,-15.06,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,121019,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,43,-1.66,0.38,12,0.00,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,-15.06,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,111018,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,43,-1.66,0.38,12,0.00,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,-15.06,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,101015,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,43,-1.66,0.38,12,0.00,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,-15.06,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250307,091023,57,100.00,KONEX,,,N,N,N,N, ,N,677,0,3,0.00,0,0,0.00,0,0,0,778,576,677,0.00,0.00,0,0,837,757,717,637,597,737,617,32,101,500,400,1,1,6408680,43,-1.66,0.38,12,0.00,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,-15.06,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,677,-119,4,-14.95,536424,792,600.00,677,797,677,915,677,796,677.30,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,43,-1.66,0.38,12,0.01,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,0.00,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,197924,292,221.21,677,797,677,915,677,796,677.82,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,68497,101,76.52,677,797,677,915,677,796,678.19,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250301.csv b/267080/price/prices-20250301.csv index 0dc6d7fdf44c..6f1cb8a52cdd 100644 --- a/267080/price/prices-20250301.csv +++ b/267080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161017,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-77,5,-4.59,363785,221,850.00,1700,1700,1500,1927,1425,1676,1646.09,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.03,1360,20250211,17.57,2395,-33.24,20250103,1360,17.57,20250211,4000,-60.03,20240404,1360,17.57,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,151022,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-76,5,-4.53,344597,209,803.85,1700,1700,1500,1927,1425,1676,1648.79,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,141018,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-76,5,-4.53,344597,209,803.85,1700,1700,1500,1927,1425,1676,1648.79,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,190,-2.08,1.03,12,0.00,-769.00,1558.00,4000,20240404,-60.00,1360,20250211,17.65,2395,-33.19,20250103,1360,17.65,20250211,4000,-60.00,20240404,1360,17.65,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,131021,57,100.00,KONEX,,,N,N,N,N, ,N,1697,21,2,1.25,336697,204,784.62,1700,1700,1649,1927,1425,1676,1650.48,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,201,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.58,1360,20250211,24.78,2395,-29.14,20250103,1360,24.78,20250211,4000,-57.58,20240404,1360,24.78,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,121020,57,100.00,KONEX,,,N,N,N,N, ,N,1697,21,2,1.25,336697,204,784.62,1700,1700,1649,1927,1425,1676,1650.48,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,201,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.58,1360,20250211,24.78,2395,-29.14,20250103,1360,24.78,20250211,4000,-57.58,20240404,1360,24.78,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,111018,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,11.54,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,101016,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,11.54,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250307,091023,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,11.54,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1825,1750,1625,1550,1425,1688,1488,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,1676,0,3,0.00,41922,26,433.33,1700,1700,1500,1927,1425,1676,1612.38,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.10,1360,20250211,23.24,2395,-30.02,20250103,1360,23.24,20250211,4000,-58.10,20240404,1360,23.24,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-176,5,-10.50,23370,14,233.33,1700,1700,1500,1927,1425,1676,1669.29,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,178,-1.95,0.96,12,0.00,-769.00,1558.00,4000,20240404,-62.50,1360,20250211,10.29,2395,-37.37,20250103,1360,10.29,20250211,4000,-62.50,20240404,1360,10.29,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250306,141012,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250301.csv b/267250/price/prices-20250301.csv index 59ab5d75de95..68dd4c06a6d2 100644 --- a/267250/price/prices-20250301.csv +++ b/267250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-1800,5,-2.38,9128561750,123091,122.90,75700,75700,73700,98400,53000,75700,74161.30,20.79,0,-14931,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58376,22.07,0.75,12,0.16,3348.00,98960.00,88200,20250206,-16.21,59400,20240419,24.41,88200,-16.21,20250206,72400,2.07,20250304,88200,-16.21,20250206,59400,24.41,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,428,N,00,N +20250307,151022,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-1800,5,-2.38,8405244100,113295,113.12,75700,75700,73700,98400,53000,75700,74189.01,20.79,0,-15868,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58376,22.07,0.75,12,0.14,3348.00,98960.00,88200,20250206,-16.21,59400,20240419,24.41,88200,-16.21,20250206,72400,2.07,20250304,88200,-16.21,20250206,59400,24.41,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,141019,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74200,-1500,5,-1.98,5964013350,80303,80.18,75700,75700,73900,98400,53000,75700,74268.87,20.79,0,-14485,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58613,22.16,0.75,12,0.10,3348.00,98960.00,88200,20250206,-15.87,59400,20240419,24.92,88200,-15.87,20250206,72400,2.49,20250304,88200,-15.87,20250206,59400,24.92,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,131021,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74200,-1500,5,-1.98,4506464550,60681,60.59,75700,75700,73900,98400,53000,75700,74264.84,20.79,0,-16157,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58613,22.16,0.75,12,0.08,3348.00,98960.00,88200,20250206,-15.87,59400,20240419,24.92,88200,-15.87,20250206,72400,2.49,20250304,88200,-15.87,20250206,59400,24.92,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,121020,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74300,-1400,5,-1.85,3965857300,53389,53.31,75700,75700,73900,98400,53000,75700,74282.29,20.79,0,-15805,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58692,22.19,0.75,12,0.07,3348.00,98960.00,88200,20250206,-15.76,59400,20240419,25.08,88200,-15.76,20250206,72400,2.62,20250304,88200,-15.76,20250206,59400,25.08,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,111018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74100,-1600,5,-2.11,3270847100,44021,43.95,75700,75700,73900,98400,53000,75700,74301.97,20.79,0,-17618,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58534,22.13,0.75,12,0.06,3348.00,98960.00,88200,20250206,-15.99,59400,20240419,24.75,88200,-15.99,20250206,72400,2.35,20250304,88200,-15.99,20250206,59400,24.75,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,101016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,-1700,5,-2.25,2386503900,32085,32.03,75700,75700,73900,98400,53000,75700,74380.67,20.79,0,-15656,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58455,22.10,0.75,12,0.04,3348.00,98960.00,88200,20250206,-16.10,59400,20240419,24.58,88200,-16.10,20250206,72400,2.21,20250304,88200,-16.10,20250206,59400,24.58,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N +20250307,091023,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74350,-1350,5,-1.78,395031950,5290,5.28,75700,75700,74300,98400,53000,75700,74675.23,20.79,0,-2384,76700,76200,75500,75000,74300,76450,75250,814,22700,1000,57530,100,1,78993085,58731,22.21,0.75,12,0.01,3348.00,98960.00,88200,20250206,-15.70,59400,20240419,25.17,88200,-15.70,20250206,72400,2.69,20250304,88200,-15.70,20250206,59400,25.17,20240419,0.14,N,267250,1000,814 억,,16426031,N,N,5829,N,00,N 20250306,161013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,700,2,0.93,7536758600,99805,88.91,75300,76000,74800,97500,52500,75000,75515.39,20.78,0,18992,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59798,22.61,0.76,12,0.13,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,72400,4.56,20250304,88200,-14.17,20250206,59400,27.44,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,5829,N,00,N 20250306,151013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,400,2,0.53,6119479400,81067,72.22,75300,76000,74800,97500,52500,75000,75487.47,20.78,0,18710,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59561,22.52,0.76,12,0.10,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,72400,4.14,20250304,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N 20250306,141012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,800,2,1.07,4775493650,63220,56.32,75300,76000,74800,97500,52500,75000,75538.81,20.78,0,12236,76533,75766,75233,74466,73933,75500,74200,814,22500,1000,57000,100,1,78993085,59877,22.64,0.77,12,0.08,3348.00,98960.00,88200,20250206,-14.06,59400,20240419,27.61,88200,-14.06,20250206,72400,4.70,20250304,88200,-14.06,20250206,59400,27.61,20240419,0.15,N,267250,1000,814 억,,16412367,N,N,1012,N,00,N diff --git a/267260/price/prices-20250301.csv b/267260/price/prices-20250301.csv index 74142cb12b81..3280078f2064 100644 --- a/267260/price/prices-20250301.csv +++ b/267260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161018,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,337500,-9500,5,-2.74,82245547500,243502,85.93,341000,349000,329500,451000,243000,347000,337760.04,33.64,0,-3975,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121659,46.95,11.44,12,0.68,7189.00,29500.00,450000,20250124,-25.00,117400,20240228,187.48,450000,-25.00,20250124,314500,7.31,20250304,450000,-25.00,20250124,125600,168.71,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,1254,N,00,N +20250307,151022,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338500,-8500,5,-2.45,74073852250,219298,77.39,341000,349000,329500,451000,243000,347000,337775.34,33.64,0,-953,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,122020,47.09,11.47,12,0.61,7189.00,29500.00,450000,20250124,-24.78,117400,20240228,188.33,450000,-24.78,20250124,314500,7.63,20250304,450000,-24.78,20250124,125600,169.51,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,141019,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,337500,-9500,5,-2.74,64727993750,191578,67.60,341000,349000,329500,451000,243000,347000,337865.52,33.64,0,-2362,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121659,46.95,11.44,12,0.53,7189.00,29500.00,450000,20250124,-25.00,117400,20240228,187.48,450000,-25.00,20250124,314500,7.31,20250304,450000,-25.00,20250124,125600,168.71,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,131021,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336000,-11000,5,-3.17,56970330750,168513,59.46,341000,349000,329500,451000,243000,347000,338074.49,33.64,0,-1986,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121118,46.74,11.39,12,0.47,7189.00,29500.00,450000,20250124,-25.33,117400,20240228,186.20,450000,-25.33,20250124,314500,6.84,20250304,450000,-25.33,20250124,125600,167.52,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,121020,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,337000,-10000,5,-2.88,51677596250,152789,53.92,341000,349000,329500,451000,243000,347000,338226.04,33.64,0,-2716,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121479,46.88,11.42,12,0.42,7189.00,29500.00,450000,20250124,-25.11,117400,20240228,187.05,450000,-25.11,20250124,314500,7.15,20250304,450000,-25.11,20250124,125600,168.31,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,111019,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336000,-11000,5,-3.17,41985808750,123849,43.70,341000,349000,329500,451000,243000,347000,339005.28,33.64,0,-903,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121118,46.74,11.39,12,0.34,7189.00,29500.00,450000,20250124,-25.33,117400,20240228,186.20,450000,-25.33,20250124,314500,6.84,20250304,450000,-25.33,20250124,125600,167.52,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,101016,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-7500,5,-2.16,30989548000,91198,32.18,341000,349000,329500,451000,243000,347000,339801.73,33.64,0,4351,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,122380,47.22,11.51,12,0.25,7189.00,29500.00,450000,20250124,-24.56,117400,20240228,189.18,450000,-24.56,20250124,314500,7.95,20250304,450000,-24.56,20250124,125600,170.30,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N +20250307,091024,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336500,-10500,5,-3.03,10121398250,30264,10.68,341000,341500,329500,451000,243000,347000,334419.02,33.64,0,1007,357000,352000,348000,343000,339000,350000,341000,1802,104000,5000,249840,500,1,36047135,121299,46.81,11.41,12,0.08,7189.00,29500.00,450000,20250124,-25.22,117400,20240228,186.63,450000,-25.22,20250124,314500,7.00,20250304,450000,-25.22,20250124,125600,167.91,20240308,0.60,N,267260,5000,1802 억,,12125473,N,N,7994,N,00,N 20250306,161013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,-3000,5,-0.86,91394149000,262675,72.47,352000,353000,344000,455000,245000,350000,347939.07,33.65,0,-33868,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125084,48.27,11.76,12,0.73,7189.00,29500.00,450000,20250124,-22.89,117400,20240228,195.57,450000,-22.89,20250124,314500,10.33,20250304,450000,-22.89,20250124,125600,176.27,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,7994,N,00,N 20250306,151013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,-2500,5,-0.71,80711231250,231925,63.99,352000,353000,344000,455000,245000,350000,348005.69,33.65,0,-33036,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125264,48.34,11.78,12,0.64,7189.00,29500.00,450000,20250124,-22.78,117400,20240228,196.00,450000,-22.78,20250124,314500,10.49,20250304,450000,-22.78,20250124,125600,176.67,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N 20250306,141012,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,-3500,5,-1.00,61316084500,175912,48.53,352000,353000,344000,455000,245000,350000,348561.08,33.65,0,-25976,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,124903,48.20,11.75,12,0.49,7189.00,29500.00,450000,20250124,-23.00,117400,20240228,195.14,450000,-23.00,20250124,314500,10.17,20250304,450000,-23.00,20250124,125600,175.88,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N diff --git a/267270/price/prices-20250301.csv b/267270/price/prices-20250301.csv index 28d336981553..0679393cc100 100644 --- a/267270/price/prices-20250301.csv +++ b/267270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161018,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78400,1400,2,1.82,21150191500,270751,122.44,76900,79100,75800,100100,53900,77000,78116.06,15.44,0,-2046,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14352,11.08,0.93,12,1.48,7077.00,83885.00,91500,20250213,-14.32,45700,20240909,71.55,91500,-14.32,20250213,57600,36.11,20250102,91500,-14.32,20250213,45700,71.55,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,558,N,00,N +20250307,151023,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78100,1100,2,1.43,20161747850,258143,116.74,76900,79100,75800,100100,53900,77000,78103.20,15.44,0,-1328,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14297,11.04,0.93,12,1.41,7077.00,83885.00,91500,20250213,-14.64,45700,20240909,70.90,91500,-14.64,20250213,57600,35.59,20250102,91500,-14.64,20250213,45700,70.90,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,141019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78300,1300,2,1.69,18287151900,234157,105.89,76900,79100,75800,100100,53900,77000,78098.02,15.44,0,789,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14333,11.06,0.93,12,1.28,7077.00,83885.00,91500,20250213,-14.43,45700,20240909,71.33,91500,-14.43,20250213,57600,35.94,20250102,91500,-14.43,20250213,45700,71.33,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,131022,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77800,800,2,1.04,16046463150,205460,92.91,76900,79100,75800,100100,53900,77000,78100.40,15.44,0,-1174,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14242,10.99,0.93,12,1.12,7077.00,83885.00,91500,20250213,-14.97,45700,20240909,70.24,91500,-14.97,20250213,57600,35.07,20250102,91500,-14.97,20250213,45700,70.24,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,121021,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78000,1000,2,1.30,13814000800,176848,79.97,76900,79100,75800,100100,53900,77000,78112.54,15.44,0,2242,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14278,11.02,0.93,12,0.97,7077.00,83885.00,91500,20250213,-14.75,45700,20240909,70.68,91500,-14.75,20250213,57600,35.42,20250102,91500,-14.75,20250213,45700,70.68,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,111019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78600,1600,2,2.08,11971390150,153309,69.33,76900,79100,75800,100100,53900,77000,78086.97,15.44,0,8134,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14388,11.11,0.94,12,0.84,7077.00,83885.00,91500,20250213,-14.10,45700,20240909,71.99,91500,-14.10,20250213,57600,36.46,20250102,91500,-14.10,20250213,45700,71.99,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,101016,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,78100,1100,2,1.43,6362142400,81900,37.04,76900,78500,75800,100100,53900,77000,77682.18,15.44,0,-1170,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14297,11.04,0.93,12,0.45,7077.00,83885.00,91500,20250213,-14.64,45700,20240909,70.90,91500,-14.64,20250213,57600,35.59,20250102,91500,-14.64,20250213,45700,70.90,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N +20250307,091024,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76700,-300,5,-0.39,850321600,11125,5.03,76900,77000,75800,100100,53900,77000,76431.31,15.44,0,-318,78533,77766,76833,76066,75133,77300,75600,942,23100,5000,56980,100,1,18305586,14040,10.84,0.91,12,0.06,7077.00,83885.00,91500,20250213,-16.17,45700,20240909,67.83,91500,-16.17,20250213,57600,33.16,20250102,91500,-16.17,20250213,45700,67.83,20240909,2.12,N,267270,5000,942 억,,2825733,N,N,14488,N,00,N 20250306,161013,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,-100,5,-0.13,16779000350,218267,35.24,77100,77600,75900,100200,54000,77100,76873.56,15.43,0,7226,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14095,10.88,0.92,12,1.19,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,14488,N,00,N 20250306,151013,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76800,-300,5,-0.39,16116775600,209654,33.85,77100,77600,75900,100200,54000,77100,76873.15,15.43,0,6525,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14059,10.85,0.92,12,1.15,7077.00,83885.00,91500,20250213,-16.07,45700,20240909,68.05,91500,-16.07,20250213,57600,33.33,20250102,91500,-16.07,20250213,45700,68.05,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N 20250306,141012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,-100,5,-0.13,13258305200,172426,27.84,77100,77600,75900,100200,54000,77100,76892.66,15.43,0,6727,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14095,10.88,0.92,12,0.94,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N diff --git a/267290/price/prices-20250301.csv b/267290/price/prices-20250301.csv index cade6c452807..39c17e8bc054 100644 --- a/267290/price/prices-20250301.csv +++ b/267290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,-60,5,-0.34,196409480,11172,250.21,17620,17640,17520,22900,12340,17620,17580.51,5.66,0,1253,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1035,3.38,0.25,12,0.19,5192.00,71357.00,24600,20240604,-28.62,17420,20250203,0.80,17990,-2.39,20250108,17420,0.80,20250203,24600,-28.62,20240604,17420,0.80,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,151023,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,-20,5,-0.11,175053075,9956,222.98,17620,17640,17520,22900,12340,17620,17582.67,5.66,0,1251,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1038,3.39,0.25,12,0.17,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,141020,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,-60,5,-0.34,173662645,9877,221.21,17620,17640,17520,22900,12340,17620,17582.53,5.66,0,1244,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1035,3.38,0.25,12,0.17,5192.00,71357.00,24600,20240604,-28.62,17420,20250203,0.80,17990,-2.39,20250108,17420,0.80,20250203,24600,-28.62,20240604,17420,0.80,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,131022,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-30,5,-0.17,160181995,9110,204.03,17620,17640,17520,22900,12340,17620,17583.09,5.66,0,1199,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1037,3.39,0.25,12,0.15,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,121021,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-30,5,-0.17,158034815,8988,201.30,17620,17640,17520,22900,12340,17620,17582.87,5.66,0,1158,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1037,3.39,0.25,12,0.15,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,111019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,-10,5,-0.06,156310605,8890,199.10,17620,17640,17520,22900,12340,17620,17582.75,5.66,0,1141,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1038,3.39,0.25,12,0.15,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,101017,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,-20,5,-0.11,134624560,7659,171.53,17620,17640,17520,22900,12340,17620,17577.30,5.66,0,184,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1038,3.39,0.25,12,0.13,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N +20250307,091024,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-30,5,-0.17,1001780,57,1.28,17620,17640,17570,22900,12340,17620,17575.09,5.66,0,37,17786,17702,17606,17522,17426,17655,17475,147,5280,2500,13390,10,1,5895406,1037,3.39,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.57,N,267290,2500,147 억,,333871,N,N,2,N,00,N 20250306,161013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17620,10,2,0.06,78515610,4465,79.48,17690,17690,17510,22850,12330,17610,17584.68,5.66,0,209,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1039,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.37,17420,20250203,1.15,17990,-2.06,20250108,17420,1.15,20250203,24600,-28.37,20240604,17420,1.15,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N 20250306,151013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,0,3,0.00,76560670,4354,77.50,17690,17690,17510,22850,12330,17610,17583.98,5.66,0,295,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N 20250306,141013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,0,3,0.00,74520450,4238,75.44,17690,17690,17510,22850,12330,17610,17583.87,5.66,0,260,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N diff --git a/267320/price/prices-20250301.csv b/267320/price/prices-20250301.csv index 844593ff910a..4af5406b789c 100644 --- a/267320/price/prices-20250301.csv +++ b/267320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,275,2,10.13,5313702282,1847109,216.28,2795,2990,2750,3525,1905,2715,2876.03,0.32,0,199684,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1306,15.18,1.70,12,4.23,197.00,1760.00,3465,20240402,-13.71,1635,20241209,82.87,3220,-7.14,20250212,1775,68.45,20250131,3465,-13.71,20240402,1635,82.87,20241209,0.91,N,267320,100,43 억,,138698,N,N,614,N,00,N +20250307,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,215,2,7.92,4759071827,1660246,194.40,2795,2950,2750,3525,1905,2715,2866.51,0.32,0,221009,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1279,14.87,1.66,12,3.80,197.00,1760.00,3465,20240402,-15.44,1635,20241209,79.20,3220,-9.01,20250212,1775,65.07,20250131,3465,-15.44,20240402,1635,79.20,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,141020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,150,2,5.52,4021570533,1407191,164.77,2795,2950,2750,3525,1905,2715,2857.89,0.32,0,179092,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1251,14.54,1.63,12,3.22,197.00,1760.00,3465,20240402,-17.32,1635,20241209,75.23,3220,-11.02,20250212,1775,61.41,20250131,3465,-17.32,20240402,1635,75.23,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,190,2,7.00,2736042838,965758,113.08,2795,2920,2750,3525,1905,2715,2833.08,0.32,0,127366,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1268,14.75,1.65,12,2.21,197.00,1760.00,3465,20240402,-16.16,1635,20241209,77.68,3220,-9.78,20250212,1775,63.66,20250131,3465,-16.16,20240402,1635,77.68,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,121021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,55,2,2.03,1964687481,696761,81.58,2795,2885,2750,3525,1905,2715,2819.78,0.32,0,83171,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1209,14.06,1.57,12,1.60,197.00,1760.00,3465,20240402,-20.06,1635,20241209,69.42,3220,-13.98,20250212,1775,56.06,20250131,3465,-20.06,20240402,1635,69.42,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,100,2,3.68,1608113491,568154,66.53,2795,2885,2770,3525,1905,2715,2830.46,0.32,0,67492,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1229,14.29,1.60,12,1.30,197.00,1760.00,3465,20240402,-18.76,1635,20241209,72.17,3220,-12.58,20250212,1775,58.59,20250131,3465,-18.76,20240402,1635,72.17,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,85,2,3.13,1423645472,502872,58.88,2795,2885,2770,3525,1905,2715,2831.08,0.32,0,59463,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1223,14.21,1.59,12,1.15,197.00,1760.00,3465,20240402,-19.19,1635,20241209,71.25,3220,-13.04,20250212,1775,57.75,20250131,3465,-19.19,20240402,1635,71.25,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N +20250307,091024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,65,2,2.39,625418771,221117,25.89,2795,2885,2770,3525,1905,2715,2828.56,0.32,0,9311,2998,2856,2773,2631,2548,2815,2590,44,810,100,1950,5,1,43664104,1214,14.11,1.58,12,0.51,197.00,1760.00,3465,20240402,-19.77,1635,20241209,70.03,3220,-13.66,20250212,1775,56.62,20250131,3465,-19.77,20240402,1635,70.03,20241209,0.91,N,267320,100,43 억,,138698,N,N,254,N,00,N 20250306,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-180,5,-6.22,2330851348,843267,134.94,2915,2915,2690,3760,2030,2895,2764.11,0.47,0,-65983,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1185,13.78,1.54,12,1.93,197.00,1760.00,3465,20240402,-21.65,1635,20241209,66.06,3220,-15.68,20250212,1775,52.96,20250131,3465,-21.65,20240402,1635,66.06,20241209,0.93,N,267320,100,43 억,,205957,N,N,253,N,00,N 20250306,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2750,-145,5,-5.01,2297584895,831087,132.99,2915,2915,2690,3760,2030,2895,2764.55,0.47,0,-66272,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1201,13.96,1.56,12,1.90,197.00,1760.00,3465,20240402,-20.63,1635,20241209,68.20,3220,-14.60,20250212,1775,54.93,20250131,3465,-20.63,20240402,1635,68.20,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N 20250306,141013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,-195,5,-6.74,1944549140,701990,112.33,2915,2915,2695,3760,2030,2895,2770.05,0.47,0,-64660,3001,2947,2901,2847,2801,2925,2825,44,865,100,2080,5,1,43664104,1179,13.71,1.53,12,1.61,197.00,1760.00,3465,20240402,-22.08,1635,20241209,65.14,3220,-16.15,20250212,1775,52.11,20250131,3465,-22.08,20240402,1635,65.14,20241209,0.93,N,267320,100,43 억,,205957,N,N,436,N,00,N diff --git a/267790/price/prices-20250301.csv b/267790/price/prices-20250301.csv index d56262d137a7..0b919aee031d 100644 --- a/267790/price/prices-20250301.csv +++ b/267790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4865,-45,5,-0.92,7147855,1474,89.66,4910,4910,4820,6380,3440,4910,4849.29,0.24,0,6,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,384,6.38,1.13,12,0.02,763.00,4295.00,7750,20240304,-37.23,4155,20241114,17.09,5330,-8.72,20250123,4655,4.51,20250102,7340,-33.72,20240307,4155,17.09,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,151024,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4835,-75,5,-1.53,6512610,1343,81.69,4910,4910,4820,6380,3440,4910,4849.30,0.24,0,5,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,381,6.34,1.13,12,0.02,763.00,4295.00,7750,20240304,-37.61,4155,20241114,16.37,5330,-9.29,20250123,4655,3.87,20250102,7340,-34.13,20240307,4155,16.37,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,141020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4885,-25,5,-0.51,6265930,1292,78.59,4910,4910,4820,6380,3440,4910,4849.79,0.24,0,6,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,385,6.40,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.97,4155,20241114,17.57,5330,-8.35,20250123,4655,4.94,20250102,7340,-33.45,20240307,4155,17.57,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,131022,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,-85,5,-1.73,5717920,1179,71.72,4910,4910,4820,6380,3440,4910,4849.80,0.24,0,6,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,381,6.32,1.12,12,0.01,763.00,4295.00,7750,20240304,-37.74,4155,20241114,16.13,5330,-9.47,20250123,4655,3.65,20250102,7340,-34.26,20240307,4155,16.13,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,121021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4890,-20,5,-0.41,1265970,259,15.75,4910,4910,4860,6380,3440,4910,4887.92,0.24,0,-20,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,386,6.41,1.14,12,0.00,763.00,4295.00,7750,20240304,-36.90,4155,20241114,17.69,5330,-8.26,20250123,4655,5.05,20250102,7340,-33.38,20240307,4155,17.69,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,111020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4895,-15,5,-0.31,1011680,207,12.59,4910,4910,4860,6380,3440,4910,4887.34,0.24,0,-20,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,386,6.42,1.14,12,0.00,763.00,4295.00,7750,20240304,-36.84,4155,20241114,17.81,5330,-8.16,20250123,4655,5.16,20250102,7340,-33.31,20240307,4155,17.81,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,101017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4875,-35,5,-0.71,495145,101,6.14,4910,4910,4870,6380,3440,4910,4902.43,0.24,0,-2,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,385,6.39,1.14,12,0.00,763.00,4295.00,7750,20240304,-37.10,4155,20241114,17.33,5330,-8.54,20250123,4655,4.73,20250102,7340,-33.58,20240307,4155,17.33,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N +20250307,091025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4910,0,3,0.00,274960,56,3.41,4910,4910,4910,6380,3440,4910,4910.00,0.24,0,0,4943,4926,4898,4881,4853,4912,4867,39,1470,500,3430,5,1,7888500,387,6.44,1.14,12,0.00,763.00,4295.00,7750,20240304,-36.65,4155,20241114,18.17,5330,-7.88,20250123,4655,5.48,20250102,7340,-33.11,20240307,4155,18.17,20241114,0.08,N,267790,500,39 억,,19021,N,N,0,N,00,N 20250306,161014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4910,-5,5,-0.10,8054400,1644,34.49,4915,4915,4870,6380,3445,4915,4899.27,0.24,0,-82,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.44,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.65,4155,20241114,18.17,5330,-7.88,20250123,4655,5.48,20250102,7340,-33.11,20240307,4155,18.17,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N 20250306,151014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,7391550,1509,31.66,4915,4915,4870,6380,3445,4915,4898.31,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N 20250306,141013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,7200485,1470,30.84,4915,4915,4870,6380,3445,4915,4898.29,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N diff --git a/267850/price/prices-20250301.csv b/267850/price/prices-20250301.csv index 02b9f27d0cc7..5623c779415b 100644 --- a/267850/price/prices-20250301.csv +++ b/267850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161019,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,-60,5,-0.52,93223380,8173,117.18,11320,11600,11290,14850,8010,11430,11406.27,0.53,0,-1832,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1262,11.52,0.77,12,0.07,987.00,14847.00,21800,20241129,-47.84,11080,20250305,2.62,12460,-8.75,20250121,11080,2.62,20250305,21800,-47.84,20241129,11080,2.62,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,151024,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,-80,5,-0.70,79397640,6953,99.68,11320,11600,11290,14850,8010,11430,11419.19,0.53,0,-1190,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1260,11.50,0.76,12,0.06,987.00,14847.00,21800,20241129,-47.94,11080,20250305,2.44,12460,-8.91,20250121,11080,2.44,20250305,21800,-47.94,20241129,11080,2.44,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,141020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11420,-10,5,-0.09,69158320,6054,86.80,11320,11600,11290,14850,8010,11430,11423.57,0.53,0,-1130,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1268,11.57,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.61,11080,20250305,3.07,12460,-8.35,20250121,11080,3.07,20250305,21800,-47.61,20241129,11080,3.07,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,131023,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11490,60,2,0.52,61383800,5374,77.05,11320,11600,11290,14850,8010,11430,11422.37,0.53,0,-500,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1275,11.64,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.29,11080,20250305,3.70,12460,-7.78,20250121,11080,3.70,20250305,21800,-47.29,20241129,11080,3.70,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,121022,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11480,50,2,0.44,58439210,5117,73.36,11320,11600,11290,14850,8010,11430,11420.60,0.53,0,-556,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1274,11.63,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.34,11080,20250305,3.61,12460,-7.87,20250121,11080,3.61,20250305,21800,-47.34,20241129,11080,3.61,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,111020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11570,140,2,1.22,45967900,4039,57.91,11320,11600,11290,14850,8010,11430,11381.01,0.53,0,446,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1284,11.72,0.78,12,0.04,987.00,14847.00,21800,20241129,-46.93,11080,20250305,4.42,12460,-7.14,20250121,11080,4.42,20250305,21800,-46.93,20241129,11080,4.42,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,101018,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11440,10,2,0.09,30527030,2693,38.61,11320,11460,11290,14850,8010,11430,11335.70,0.53,0,627,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1270,11.59,0.77,12,0.02,987.00,14847.00,21800,20241129,-47.52,11080,20250305,3.25,12460,-8.19,20250121,11080,3.25,20250305,21800,-47.52,20241129,11080,3.25,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N +20250307,091025,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11300,-130,5,-1.14,14302420,1265,18.14,11320,11390,11290,14850,8010,11430,11306.26,0.53,0,-298,11543,11486,11423,11366,11303,11455,11335,56,3420,500,7080,10,1,11100000,1254,11.45,0.76,12,0.01,987.00,14847.00,21800,20241129,-48.17,11080,20250305,1.99,12460,-9.31,20250121,11080,1.99,20250305,21800,-48.17,20241129,11080,1.99,20250305,2.36,N,267850,500,55 억,,59255,N,N,2,N,00,N 20250306,161014,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11430,10,2,0.09,75808190,6637,52.15,11480,11480,11360,14840,8000,11420,11421.45,0.53,0,99,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1269,11.58,0.77,12,0.06,987.00,14847.00,21800,20241129,-47.57,11080,20250305,3.16,12460,-8.27,20250121,11080,3.16,20250305,21800,-47.57,20241129,11080,3.16,20250305,2.36,N,267850,500,55 억,,59163,N,N,2,N,00,N 20250306,151014,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,-50,5,-0.44,69672270,6100,47.93,11480,11480,11360,14840,8000,11420,11421.68,0.53,0,119,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1262,11.52,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.84,11080,20250305,2.62,12460,-8.75,20250121,11080,2.62,20250305,21800,-47.84,20241129,11080,2.62,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N 20250306,141013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11460,40,2,0.35,59305350,5190,40.78,11480,11480,11370,14840,8000,11420,11426.85,0.53,0,123,11726,11572,11326,11172,10926,11650,11250,56,3420,500,7080,10,1,11100000,1272,11.61,0.77,12,0.05,987.00,14847.00,21800,20241129,-47.43,11080,20250305,3.43,12460,-8.03,20250121,11080,3.43,20250305,21800,-47.43,20241129,11080,3.43,20250305,2.36,N,267850,500,55 억,,59163,N,N,4,N,00,N diff --git a/267980/price/prices-20250301.csv b/267980/price/prices-20250301.csv index daf1b61c1f9f..fd3cd4075654 100644 --- a/267980/price/prices-20250301.csv +++ b/267980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35200,350,2,1.00,362236425,10297,233.92,34850,35350,34650,45300,24400,34850,35178.83,12.07,0,-786,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2761,5.02,0.47,12,0.13,7013.00,74468.00,47900,20240517,-26.51,31700,20250203,11.04,35550,-0.98,20250106,31700,11.04,20250203,47900,-26.51,20240517,31700,11.04,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,151024,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35250,400,2,1.15,357559975,10164,230.90,34850,35350,34650,45300,24400,34850,35179.06,12.07,0,-812,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2765,5.03,0.47,12,0.13,7013.00,74468.00,47900,20240517,-26.41,31700,20250203,11.20,35550,-0.84,20250106,31700,11.20,20250203,47900,-26.41,20240517,31700,11.20,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,141021,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35300,450,2,1.29,305426125,8682,197.23,34850,35350,34650,45300,24400,34850,35179.24,12.07,0,222,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2769,5.03,0.47,12,0.11,7013.00,74468.00,47900,20240517,-26.30,31700,20250203,11.36,35550,-0.70,20250106,31700,11.36,20250203,47900,-26.30,20240517,31700,11.36,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,131023,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35200,350,2,1.00,230485200,6558,148.98,34850,35350,34650,45300,24400,34850,35145.65,12.07,0,707,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2761,5.02,0.47,12,0.08,7013.00,74468.00,47900,20240517,-26.51,31700,20250203,11.04,35550,-0.98,20250106,31700,11.04,20250203,47900,-26.51,20240517,31700,11.04,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,121022,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35150,300,2,0.86,209349300,5957,135.32,34850,35350,34650,45300,24400,34850,35143.41,12.07,0,850,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2757,5.01,0.47,12,0.08,7013.00,74468.00,47900,20240517,-26.62,31700,20250203,10.88,35550,-1.13,20250106,31700,10.88,20250203,47900,-26.62,20240517,31700,10.88,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,111020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35300,450,2,1.29,188545350,5366,121.90,34850,35350,34650,45300,24400,34850,35137.04,12.07,0,991,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2769,5.03,0.47,12,0.07,7013.00,74468.00,47900,20240517,-26.30,31700,20250203,11.36,35550,-0.70,20250106,31700,11.36,20250203,47900,-26.30,20240517,31700,11.36,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,101018,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,35100,250,2,0.72,66830650,1910,43.39,34850,35100,34650,45300,24400,34850,34989.87,12.07,0,417,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2753,5.00,0.47,12,0.02,7013.00,74468.00,47900,20240517,-26.72,31700,20250203,10.73,35550,-1.27,20250106,31700,10.73,20250203,47900,-26.72,20240517,31700,10.73,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N +20250307,091025,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34850,0,3,0.00,6013900,173,3.93,34850,34900,34650,45300,24400,34850,34762.43,12.07,0,-28,35050,34950,34800,34700,34550,35000,34750,39,10450,500,25780,50,1,7843638,2734,4.97,0.47,12,0.00,7013.00,74468.00,47900,20240517,-27.24,31700,20250203,9.94,35550,-1.97,20250106,31700,9.94,20250203,47900,-27.24,20240517,31700,9.94,20250203,0.20,N,267980,500,39 억,,946711,N,N,6,N,00,N 20250306,161015,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34850,100,2,0.29,152646625,4396,52.80,34750,34900,34650,45150,24350,34750,34723.90,12.06,0,821,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2734,4.97,0.47,12,0.06,7013.00,74468.00,47900,20240517,-27.24,31700,20250203,9.94,35550,-1.97,20250106,31700,9.94,20250203,47900,-27.24,20240517,31700,9.94,20250203,0.20,N,267980,500,39 억,,945890,N,N,6,N,00,N 20250306,151014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,50,2,0.14,135943825,3916,47.04,34750,34900,34650,45150,24350,34750,34714.97,12.06,0,784,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2730,4.96,0.47,12,0.05,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N 20250306,141014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,50,2,0.14,109574325,3156,37.91,34750,34900,34650,45150,24350,34750,34719.37,12.06,0,859,35216,34982,34666,34432,34116,35100,34550,39,10400,500,25710,50,1,7843638,2730,4.96,0.47,12,0.04,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.20,N,267980,500,39 억,,945890,N,N,0,N,00,N diff --git a/268280/price/prices-20250301.csv b/268280/price/prices-20250301.csv index 34a1961a78e1..93b5ec3b5863 100644 --- a/268280/price/prices-20250301.csv +++ b/268280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146000,200,2,0.14,190844600,1312,99.17,145800,146200,144800,189500,102100,145800,145460.31,0.51,0,-163,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7300,39.66,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.62,128200,20240909,13.88,150900,-3.25,20250102,131200,11.28,20250110,165200,-11.62,20240523,128200,13.88,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,151024,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145200,-600,5,-0.41,189970400,1306,98.72,145800,146200,144800,189500,102100,145800,145459.20,0.51,0,-160,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7260,39.45,1.89,12,0.03,3681.00,76813.00,165200,20240523,-12.11,128200,20240909,13.26,150900,-3.78,20250102,131200,10.67,20250110,165200,-12.11,20240523,128200,13.26,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,141021,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144900,-900,5,-0.62,175323200,1205,91.08,145800,146200,144800,189500,102100,145800,145495.93,0.51,0,-155,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7245,39.36,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.29,128200,20240909,13.03,150900,-3.98,20250102,131200,10.44,20250110,165200,-12.29,20240523,128200,13.03,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,131023,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145400,-400,5,-0.27,130230700,894,67.57,145800,146200,145000,189500,102100,145800,145671.64,0.51,0,-134,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7270,39.50,1.89,12,0.02,3681.00,76813.00,165200,20240523,-11.99,128200,20240909,13.42,150900,-3.64,20250102,131200,10.82,20250110,165200,-11.99,20240523,128200,13.42,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,121022,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,0,3,0.00,109482500,751,56.76,145800,146200,145100,189500,102100,145800,145782.24,0.51,0,1,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7290,39.61,1.90,12,0.02,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,111021,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146100,300,2,0.21,109044900,748,56.54,145800,146200,145100,189500,102100,145800,145781.90,0.51,0,1,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7305,39.69,1.90,12,0.01,3681.00,76813.00,165200,20240523,-11.56,128200,20240909,13.96,150900,-3.18,20250102,131200,11.36,20250110,165200,-11.56,20240523,128200,13.96,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,101018,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146100,300,2,0.21,109044900,748,56.54,145800,146200,145100,189500,102100,145800,145781.90,0.51,0,1,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7305,39.69,1.90,12,0.01,3681.00,76813.00,165200,20240523,-11.56,128200,20240909,13.96,150900,-3.18,20250102,131200,11.36,20250110,165200,-11.56,20240523,128200,13.96,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N +20250307,091025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,0,3,0.00,102351600,702,53.06,145800,145800,145800,189500,102100,145800,145800.00,0.51,0,0,149400,147600,146200,144400,143000,146900,143700,26,43700,500,107890,100,1,5000000,7290,39.61,1.90,12,0.01,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,25715,N,N,3,N,00,N 20250306,161015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,-1900,5,-1.29,193952000,1323,52.92,147700,148000,144800,192000,103400,147700,146600.15,0.52,0,-469,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7290,39.61,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,26159,N,N,3,N,00,N 20250306,151015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145300,-2400,5,-1.62,179134800,1221,48.84,147700,148000,144900,192000,103400,147700,146711.55,0.52,0,-414,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7265,39.47,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.05,128200,20240909,13.34,150900,-3.71,20250102,131200,10.75,20250110,165200,-12.05,20240523,128200,13.34,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N 20250306,141014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,-2700,5,-1.83,168546100,1148,45.92,147700,148000,144900,192000,103400,147700,146817.16,0.52,0,-383,150766,149232,146566,145032,142366,150000,145800,26,44300,500,109290,100,1,5000000,7250,39.39,1.89,12,0.02,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,26159,N,N,2,N,00,N diff --git a/268600/price/prices-20250301.csv b/268600/price/prices-20250301.csv index f623e1343a98..4aaf15954051 100644 --- a/268600/price/prices-20250301.csv +++ b/268600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161020,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,151025,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,141021,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,131023,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,121022,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,111021,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,101018,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N +20250307,091026,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N 20250306,161015,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16,-7,5,-30.43,331960865,18021917,92.94,15,25,15,0,0,23,18.43,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,48.47,-886.00,-665.00,6680,20240222,-99.76,15,20250306,6.67,6680,-99.76,20250102,15,6.67,20250306,6680,-99.76,20240306,15,6.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N 20250306,151015,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16,-7,5,-30.43,300159809,16034351,82.69,15,25,15,0,0,23,18.72,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,43.12,-886.00,-665.00,6680,20240222,-99.76,15,20250306,6.67,6680,-99.76,20250102,15,6.67,20250306,6680,-99.76,20240306,15,6.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N 20250306,141014,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,18,-5,5,-21.74,245134333,12750797,65.76,15,25,15,0,0,23,19.22,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,7,-0.02,-0.03,12,34.29,-886.00,-665.00,6680,20240222,-99.73,15,20250306,20.00,6680,-99.73,20250102,15,20.00,20250306,6680,-99.73,20240306,15,20.00,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N diff --git a/269620/price/prices-20250301.csv b/269620/price/prices-20250301.csv index 059c74ab12df..b4560f5505ab 100644 --- a/269620/price/prices-20250301.csv +++ b/269620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,151025,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,141022,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,131024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,121023,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,111021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,101019,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250307,091026,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240223,0.00,889,20240223,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240307,889,0.00,20240307,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250306,161015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250306,151015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250306,141015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20250301.csv b/270210/price/prices-20250301.csv index 5b7cb8f5a17d..3a6c1f429168 100644 --- a/270210/price/prices-20250301.csv +++ b/270210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161021,57,100.00,KONEX,,,N,N,N,N, ,N,21650,-250,5,-1.14,1573100,77,265.52,23000,23000,20000,25150,18650,21900,20429.87,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,358,-17.63,-19.90,12,0.00,-1228.00,-1088.00,46000,20250107,-52.93,2670,20240419,710.86,46000,-52.93,20250107,17000,27.35,20250224,46000,-52.93,20250107,2670,710.86,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,151025,57,100.00,KONEX,,,N,N,N,N, ,N,21650,-250,5,-1.14,1551450,76,262.07,23000,23000,20000,25150,18650,21900,20413.82,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,358,-17.63,-19.90,12,0.00,-1228.00,-1088.00,46000,20250107,-52.93,2670,20240419,710.86,46000,-52.93,20250107,17000,27.35,20250224,46000,-52.93,20250107,2670,710.86,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,141022,57,100.00,KONEX,,,N,N,N,N, ,N,21900,0,3,0.00,1448150,71,244.83,23000,23000,20000,25150,18650,21900,20396.48,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,131024,57,100.00,KONEX,,,N,N,N,N, ,N,21900,0,3,0.00,1448150,71,244.83,23000,23000,20000,25150,18650,21900,20396.48,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,121023,57,100.00,KONEX,,,N,N,N,N, ,N,21900,0,3,0.00,1448150,71,244.83,23000,23000,20000,25150,18650,21900,20396.48,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,111021,57,100.00,KONEX,,,N,N,N,N, ,N,21900,0,3,0.00,1448150,71,244.83,23000,23000,20000,25150,18650,21900,20396.48,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,101019,57,100.00,KONEX,,,N,N,N,N, ,N,22900,1000,2,4.57,199900,9,31.03,23000,23000,22000,25150,18650,21900,22211.11,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,379,-18.65,-21.05,12,0.00,-1228.00,-1088.00,46000,20250107,-50.22,2670,20240419,757.68,46000,-50.22,20250107,17000,34.71,20250224,46000,-50.22,20250107,2670,757.68,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250307,091026,57,100.00,KONEX,,,N,N,N,N, ,N,23000,1100,2,5.02,23000,1,3.45,23000,23000,23000,25150,18650,21900,23000.00,0.00,0,0,24933,23416,22433,20916,19933,22925,20425,8,3250,500,13140,50,1,1655205,381,-18.73,-21.14,12,0.00,-1228.00,-1088.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,17000,35.29,20250224,46000,-50.00,20250107,2670,761.42,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250306,161016,57,100.00,KONEX,,,N,N,N,N, ,N,21900,900,2,4.29,659700,29,18.95,23950,23950,21450,24150,17850,21000,22748.28,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250306,151015,57,100.00,KONEX,,,N,N,N,N, ,N,21900,900,2,4.29,637800,28,18.30,23950,23950,21450,24150,17850,21000,22778.57,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250306,141015,57,100.00,KONEX,,,N,N,N,N, ,N,21450,450,2,2.14,615900,27,17.65,23950,23950,21450,24150,17850,21000,22811.11,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,355,-17.47,-19.72,12,0.00,-1228.00,-1088.00,46000,20250107,-53.37,2670,20240419,703.37,46000,-53.37,20250107,17000,26.18,20250224,46000,-53.37,20250107,2670,703.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250301.csv b/270520/price/prices-20250301.csv index a28bd8840f18..6821a4e662e1 100644 --- a/270520/price/prices-20250301.csv +++ b/270520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1050,-80,5,-7.08,899066748,841140,133.92,1131,1148,1050,1469,791,1130,1069.09,2.35,0,-247081,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1667,-26.92,2.35,12,0.53,-39.00,447.00,3790,20240314,-72.30,944,20241107,11.23,1591,-34.00,20250109,1038,1.16,20250305,3790,-72.30,20240314,944,11.23,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2024,N,00,N +20250307,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,-72,5,-6.37,822902253,768753,122.39,1131,1148,1050,1469,791,1130,1070.44,2.35,0,-232501,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1680,-27.13,2.37,12,0.48,-39.00,447.00,3790,20240314,-72.08,944,20241107,12.08,1591,-33.50,20250109,1038,1.93,20250305,3790,-72.08,20240314,944,12.08,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1052,-78,5,-6.90,767533048,716365,114.05,1131,1148,1050,1469,791,1130,1071.43,2.35,0,-223861,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1670,-26.97,2.35,12,0.45,-39.00,447.00,3790,20240314,-72.24,944,20241107,11.44,1591,-33.88,20250109,1038,1.35,20250305,3790,-72.24,20240314,944,11.44,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,131024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,-72,5,-6.37,610651971,567573,90.36,1131,1148,1055,1469,791,1130,1075.90,2.35,0,-139301,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1680,-27.13,2.37,12,0.36,-39.00,447.00,3790,20240314,-72.08,944,20241107,12.08,1591,-33.50,20250109,1038,1.93,20250305,3790,-72.08,20240314,944,12.08,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,121023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1064,-66,5,-5.84,510750172,473387,75.37,1131,1148,1056,1469,791,1130,1078.93,2.35,0,-109823,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1690,-27.28,2.38,12,0.30,-39.00,447.00,3790,20240314,-71.93,944,20241107,12.71,1591,-33.12,20250109,1038,2.50,20250305,3790,-71.93,20240314,944,12.71,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1071,-59,5,-5.22,337776908,311489,49.59,1131,1148,1067,1469,791,1130,1084.39,2.35,0,-53881,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1701,-27.46,2.40,12,0.20,-39.00,447.00,3790,20240314,-71.74,944,20241107,13.45,1591,-32.68,20250109,1038,3.18,20250305,3790,-71.74,20240314,944,13.45,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,101019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1077,-53,5,-4.69,201341845,184185,29.32,1131,1148,1070,1469,791,1130,1093.15,2.35,0,-53225,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1710,-27.62,2.41,12,0.12,-39.00,447.00,3790,20240314,-71.58,944,20241107,14.09,1591,-32.31,20250109,1038,3.76,20250305,3790,-71.58,20240314,944,14.09,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N +20250307,091026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1108,-22,5,-1.95,38686180,34452,5.49,1131,1148,1100,1469,791,1130,1122.90,2.35,0,-20363,1209,1169,1112,1072,1015,1189,1092,159,339,100,790,1,1,158790786,1759,-28.41,2.48,12,0.02,-39.00,447.00,3790,20240314,-70.77,944,20241107,17.37,1591,-30.36,20250109,1038,6.74,20250305,3790,-70.77,20240314,944,17.37,20241107,0.92,N,270520,100,158 억,,3726221,N,N,2326,N,00,N 20250306,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1130,38,2,3.48,688257916,624033,134.66,1092,1152,1055,1419,765,1092,1102.86,2.30,0,70471,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1794,-28.97,2.53,12,0.39,-39.00,447.00,3790,20240314,-70.18,944,20241107,19.70,1591,-28.98,20250109,1038,8.86,20250305,3790,-70.18,20240314,944,19.70,20241107,0.94,N,270520,100,158 억,,3658497,N,N,2326,N,00,N 20250306,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1130,38,2,3.48,659957280,598960,129.25,1092,1152,1055,1419,765,1092,1101.84,2.30,0,73564,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1794,-28.97,2.53,12,0.38,-39.00,447.00,3790,20240314,-70.18,944,20241107,19.70,1591,-28.98,20250109,1038,8.86,20250305,3790,-70.18,20240314,944,19.70,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N 20250306,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1123,31,2,2.84,503347637,460992,99.48,1092,1125,1055,1419,765,1092,1091.88,2.30,0,107504,1161,1126,1082,1047,1003,1104,1025,159,327,100,760,1,1,158790786,1783,-28.79,2.51,12,0.29,-39.00,447.00,3790,20240314,-70.37,944,20241107,18.96,1591,-29.42,20250109,1038,8.19,20250305,3790,-70.37,20240314,944,18.96,20241107,0.94,N,270520,100,158 억,,3658497,N,N,4568,N,00,N diff --git a/270660/price/prices-20250301.csv b/270660/price/prices-20250301.csv index b0a4d797b782..86ed1f826a18 100644 --- a/270660/price/prices-20250301.csv +++ b/270660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15650,-400,5,-2.49,997304715,63303,78.12,15700,15970,15600,20850,11240,16050,15755.62,0.00,0,2995,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1919,67.75,2.93,12,0.52,231.00,5342.00,57500,20240223,-72.78,13200,20241209,18.56,20950,-25.30,20250210,15600,0.32,20250307,29850,-47.57,20240319,13200,18.56,20241209,4.79,N,270660,500,61 억,,0,N,N,473,N,00,N +20250307,151026,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15630,-420,5,-2.62,942383135,59793,73.79,15700,15970,15600,20850,11240,16050,15760.76,0.00,0,2750,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1917,67.66,2.93,12,0.49,231.00,5342.00,57500,20240223,-72.82,13200,20241209,18.41,20950,-25.39,20250210,15600,0.19,20250307,29850,-47.64,20240319,13200,18.41,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,141022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15750,-300,5,-1.87,766347285,48540,59.90,15700,15970,15600,20850,11240,16050,15787.95,0.00,0,827,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1931,68.18,2.95,12,0.40,231.00,5342.00,57500,20240223,-72.61,13200,20241209,19.32,20950,-24.82,20250210,15600,0.96,20250307,29850,-47.24,20240319,13200,19.32,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,131024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15890,-160,5,-1.00,684897165,43378,53.53,15700,15970,15600,20850,11240,16050,15789.04,0.00,0,1174,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1948,68.79,2.97,12,0.35,231.00,5342.00,57500,20240223,-72.37,13200,20241209,20.38,20950,-24.15,20250210,15600,1.86,20250307,29850,-46.77,20240319,13200,20.38,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,121023,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15720,-330,5,-2.06,597411495,37845,46.70,15700,15970,15600,20850,11240,16050,15785.74,0.00,0,306,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1928,68.05,2.94,12,0.31,231.00,5342.00,57500,20240223,-72.66,13200,20241209,19.09,20950,-24.96,20250210,15600,0.77,20250307,29850,-47.34,20240319,13200,19.09,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,111022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15800,-250,5,-1.56,424495845,26860,33.15,15700,15970,15600,20850,11240,16050,15804.02,0.00,0,3339,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1937,68.40,2.96,12,0.22,231.00,5342.00,57500,20240223,-72.52,13200,20241209,19.70,20950,-24.58,20250210,15600,1.28,20250307,29850,-47.07,20240319,13200,19.70,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,101019,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15820,-230,5,-1.43,353028500,22341,27.57,15700,15970,15600,20850,11240,16050,15801.82,0.00,0,4148,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1940,68.48,2.96,12,0.18,231.00,5342.00,57500,20240223,-72.49,13200,20241209,19.85,20950,-24.49,20250210,15600,1.41,20250307,29850,-47.00,20240319,13200,19.85,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N +20250307,091027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15800,-250,5,-1.56,123886590,7898,9.75,15700,15950,15600,20850,11240,16050,15685.82,0.00,0,1799,16850,16450,16160,15760,15470,16305,15615,61,4800,500,9950,10,1,12261742,1937,68.40,2.96,12,0.06,231.00,5342.00,57500,20240223,-72.52,13200,20241209,19.70,20950,-24.58,20250210,15600,1.28,20250307,29850,-47.07,20240319,13200,19.70,20241209,4.79,N,270660,500,61 억,,0,N,N,138,N,00,N 20250306,161016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16050,-430,5,-2.61,1296875565,80629,162.01,16520,16560,15870,21400,11540,16480,16084.48,0.00,0,-1604,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1968,69.48,3.00,12,0.66,231.00,5342.00,57500,20240223,-72.09,13200,20241209,21.59,20950,-23.39,20250210,15870,1.13,20250306,29850,-46.23,20240319,13200,21.59,20241209,4.76,N,270660,500,61 억,,0,N,N,138,N,00,N 20250306,151016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15950,-530,5,-3.22,1227937785,76316,153.34,16520,16560,15870,21400,11540,16480,16090.17,0.00,0,-2249,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1956,69.05,2.99,12,0.62,231.00,5342.00,57500,20240223,-72.26,13200,20241209,20.83,20950,-23.87,20250210,15870,0.50,20250306,29850,-46.57,20240319,13200,20.83,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N 20250306,141015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15990,-490,5,-2.97,1065325550,66106,132.83,16520,16560,15900,21400,11540,16480,16115.41,0.00,0,-2387,17053,16766,16503,16216,15953,16910,16360,61,4920,500,10210,10,1,12261742,1961,69.22,2.99,12,0.54,231.00,5342.00,57500,20240223,-72.19,13200,20241209,21.14,20950,-23.68,20250210,15900,0.57,20250306,29850,-46.43,20240319,13200,21.14,20241209,4.76,N,270660,500,61 억,,0,N,N,272,N,00,N diff --git a/270870/price/prices-20250301.csv b/270870/price/prices-20250301.csv index 9da3a7b44241..f74c0867466b 100644 --- a/270870/price/prices-20250301.csv +++ b/270870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5630,-190,5,-3.26,64943830,11326,68.99,5900,6000,5630,7560,4080,5820,5734.05,1.59,0,-2540,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,518,11.24,0.49,12,0.12,501.00,11390.00,12660,20240822,-55.53,5290,20250113,6.43,6520,-13.65,20250219,5290,6.43,20250113,12660,-55.53,20240822,5290,6.43,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,151026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5645,-175,5,-3.01,60128950,10471,63.79,5900,6000,5640,7560,4080,5820,5742.43,1.59,0,-2236,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,519,11.27,0.50,12,0.11,501.00,11390.00,12660,20240822,-55.41,5290,20250113,6.71,6520,-13.42,20250219,5290,6.71,20250113,12660,-55.41,20240822,5290,6.71,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,-130,5,-2.23,51004370,8858,53.96,5900,6000,5670,7560,4080,5820,5758.00,1.59,0,-1418,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,523,11.36,0.50,12,0.10,501.00,11390.00,12660,20240822,-55.06,5290,20250113,7.56,6520,-12.73,20250219,5290,7.56,20250113,12660,-55.06,20240822,5290,7.56,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,131025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,-110,5,-1.89,38654160,6689,40.75,5900,6000,5670,7560,4080,5820,5778.77,1.59,0,-237,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,525,11.40,0.50,12,0.07,501.00,11390.00,12660,20240822,-54.90,5290,20250113,7.94,6520,-12.42,20250219,5290,7.94,20250113,12660,-54.90,20240822,5290,7.94,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,121024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5720,-100,5,-1.72,34257100,5921,36.07,5900,6000,5670,7560,4080,5820,5785.69,1.59,0,-241,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,526,11.42,0.50,12,0.06,501.00,11390.00,12660,20240822,-54.82,5290,20250113,8.13,6520,-12.27,20250219,5290,8.13,20250113,12660,-54.82,20240822,5290,8.13,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,111022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5750,-70,5,-1.20,32787740,5664,34.50,5900,6000,5670,7560,4080,5820,5788.80,1.59,0,-105,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,529,11.48,0.50,12,0.06,501.00,11390.00,12660,20240822,-54.58,5290,20250113,8.70,6520,-11.81,20250219,5290,8.70,20250113,12660,-54.58,20240822,5290,8.70,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,101020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5740,-80,5,-1.37,31821520,5496,33.48,5900,6000,5670,7560,4080,5820,5789.94,1.59,0,2,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,528,11.46,0.50,12,0.06,501.00,11390.00,12660,20240822,-54.66,5290,20250113,8.51,6520,-11.96,20250219,5290,8.51,20250113,12660,-54.66,20240822,5290,8.51,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N +20250307,091027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5670,-150,5,-2.58,2816010,487,2.97,5900,5900,5670,7560,4080,5820,5782.36,1.59,0,-173,6286,6052,5746,5512,5206,5900,5360,46,1740,500,3950,10,1,9200224,522,11.32,0.50,12,0.01,501.00,11390.00,12660,20240822,-55.21,5290,20250113,7.18,6520,-13.04,20250219,5290,7.18,20250113,12660,-55.21,20240822,5290,7.18,20250113,1.14,N,270870,500,46 억,,146217,N,N,0,N,00,N 20250306,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,-30,5,-0.51,93975370,16414,285.26,5850,5980,5440,7600,4100,5850,5725.26,1.60,0,-1220,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,535,11.62,0.51,12,0.18,501.00,11390.00,12660,20240822,-54.03,5290,20250113,10.02,6520,-10.74,20250219,5290,10.02,20250113,12660,-54.03,20240822,5290,10.02,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N 20250306,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-230,5,-3.93,85108245,14859,258.24,5850,5980,5440,7600,4100,5850,5727.72,1.60,0,-1289,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,517,11.22,0.49,12,0.16,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N 20250306,141016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,-80,5,-1.37,40238930,6922,120.30,5850,5980,5740,7600,4100,5850,5813.19,1.60,0,-1403,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,531,11.52,0.51,12,0.08,501.00,11390.00,12660,20240822,-54.42,5290,20250113,9.07,6520,-11.50,20250219,5290,9.07,20250113,12660,-54.42,20240822,5290,9.07,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N diff --git a/271560/price/prices-20250301.csv b/271560/price/prices-20250301.csv index 66a449ab83b7..6986713a434a 100644 --- a/271560/price/prices-20250301.csv +++ b/271560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108100,2300,2,2.17,18722514400,173345,118.16,105800,109100,104800,137500,74100,105800,108008.70,28.73,0,-25601,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42739,11.35,1.49,12,0.44,9527.00,72415.00,111100,20250220,-2.70,81800,20240805,32.15,111100,-2.70,20250220,97000,11.44,20250124,111100,-2.70,20250220,81800,32.15,20240805,0.50,N,271560,500,197 억,,11357590,N,N,36,N,00,N +20250307,151026,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,2800,2,2.65,17877628900,165554,112.85,105800,109100,104800,137500,74100,105800,107988.23,28.73,0,-25405,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42936,11.40,1.50,12,0.42,9527.00,72415.00,111100,20250220,-2.25,81800,20240805,32.76,111100,-2.25,20250220,97000,11.96,20250124,111100,-2.25,20250220,81800,32.76,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,141023,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108500,2700,2,2.55,13196388400,122441,83.46,105800,109100,104800,137500,74100,105800,107779.40,28.73,0,-12241,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42897,11.39,1.50,12,0.31,9527.00,72415.00,111100,20250220,-2.34,81800,20240805,32.64,111100,-2.34,20250220,97000,11.86,20250124,111100,-2.34,20250220,81800,32.64,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,131025,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108000,2200,2,2.08,10107575550,93931,64.03,105800,109100,104800,137500,74100,105800,107608.62,28.73,0,-4881,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42699,11.34,1.49,12,0.24,9527.00,72415.00,111100,20250220,-2.79,81800,20240805,32.03,111100,-2.79,20250220,97000,11.34,20250124,111100,-2.79,20250220,81800,32.03,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,121024,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107800,2000,2,1.89,8353897550,77675,52.95,105800,109100,104800,137500,74100,105800,107551.99,28.73,0,-1469,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42620,11.32,1.49,12,0.20,9527.00,72415.00,111100,20250220,-2.97,81800,20240805,31.78,111100,-2.97,20250220,97000,11.13,20250124,111100,-2.97,20250220,81800,31.78,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,111022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107800,2000,2,1.89,6770204150,62978,42.93,105800,109100,104800,137500,74100,105800,107504.24,28.73,0,1464,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42620,11.32,1.49,12,0.16,9527.00,72415.00,111100,20250220,-2.97,81800,20240805,31.78,111100,-2.97,20250220,97000,11.13,20250124,111100,-2.97,20250220,81800,31.78,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,101020,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,107400,1600,2,1.51,5152125100,47911,32.66,105800,109100,104800,137500,74100,105800,107539.54,28.73,0,3056,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,42462,11.27,1.48,12,0.12,9527.00,72415.00,111100,20250220,-3.33,81800,20240805,31.30,111100,-3.33,20250220,97000,10.72,20250124,111100,-3.33,20250220,81800,31.30,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N +20250307,091027,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105200,-600,5,-0.57,388552500,3687,2.51,105800,105800,104800,137500,74100,105800,105370.96,28.73,0,-1062,109266,107532,104266,102532,99266,108400,103400,198,31700,500,76170,100,1,39536132,41592,11.04,1.45,12,0.01,9527.00,72415.00,111100,20250220,-5.31,81800,20240805,28.61,111100,-5.31,20250220,97000,8.45,20250124,111100,-5.31,20250220,81800,28.61,20240805,0.50,N,271560,500,197 억,,11357590,N,N,294,N,00,N 20250306,161017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105800,4500,2,4.44,15305934650,146239,146.52,102000,106000,101000,131600,71000,101300,104663.60,28.68,0,23240,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41829,11.11,1.46,12,0.37,9527.00,72415.00,111100,20250220,-4.77,81800,20240805,29.34,111100,-4.77,20250220,97000,9.07,20250124,111100,-4.77,20250220,81800,29.34,20240805,0.52,N,271560,500,197 억,,11340121,N,N,294,N,00,N 20250306,151017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105700,4400,2,4.34,13956375150,133478,133.74,102000,106000,101000,131600,71000,101300,104559.37,28.68,0,23575,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41790,11.09,1.46,12,0.34,9527.00,72415.00,111100,20250220,-4.86,81800,20240805,29.22,111100,-4.86,20250220,97000,8.97,20250124,111100,-4.86,20250220,81800,29.22,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N 20250306,141016,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,105000,3700,2,3.65,11135679650,106684,106.89,102000,106000,101000,131600,71000,101300,104380.03,28.68,0,27992,105100,103200,102100,100200,99100,102650,99650,198,30300,500,72930,100,1,39536132,41513,11.02,1.45,12,0.27,9527.00,72415.00,111100,20250220,-5.49,81800,20240805,28.36,111100,-5.49,20250220,97000,8.25,20250124,111100,-5.49,20250220,81800,28.36,20240805,0.52,N,271560,500,197 억,,11340121,N,N,438,N,00,N diff --git a/271830/price/prices-20250301.csv b/271830/price/prices-20250301.csv index 842a9e089eb2..60b9173d9d1e 100644 --- a/271830/price/prices-20250301.csv +++ b/271830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1613,14,2,0.88,32363818,20358,117.34,1552,1615,1552,2075,1120,1599,1589.73,0.72,0,-1406,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,476,6.20,0.68,12,0.07,260.00,2383.00,4190,20240228,-61.50,1330,20241210,21.28,1784,-9.59,20250116,1520,6.12,20250102,3815,-57.72,20240404,1330,21.28,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1604,5,2,0.31,30949215,19477,112.26,1552,1615,1552,2075,1120,1599,1589.01,0.72,0,-1065,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,473,6.17,0.67,12,0.07,260.00,2383.00,4190,20240228,-61.72,1330,20241210,20.60,1784,-10.09,20250116,1520,5.53,20250102,3815,-57.96,20240404,1330,20.60,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,6,2,0.38,20248118,12801,73.78,1552,1615,1552,2075,1120,1599,1581.76,0.72,0,-511,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,473,6.17,0.67,12,0.04,260.00,2383.00,4190,20240228,-61.69,1330,20241210,20.68,1784,-10.03,20250116,1520,5.59,20250102,3815,-57.93,20240404,1330,20.68,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,131025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1603,4,2,0.25,18350335,11618,66.96,1552,1615,1552,2075,1120,1599,1579.47,0.72,0,173,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,473,6.17,0.67,12,0.04,260.00,2383.00,4190,20240228,-61.74,1330,20241210,20.53,1784,-10.15,20250116,1520,5.46,20250102,3815,-57.98,20240404,1330,20.53,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,121024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1595,-4,5,-0.25,16890423,10703,61.69,1552,1615,1552,2075,1120,1599,1578.10,0.72,0,225,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,470,6.13,0.67,12,0.04,260.00,2383.00,4190,20240228,-61.93,1330,20241210,19.92,1784,-10.59,20250116,1520,4.93,20250102,3815,-58.19,20240404,1330,19.92,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,111023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,-20,5,-1.25,10194027,6478,37.34,1552,1615,1552,2075,1120,1599,1573.64,0.72,0,1047,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,466,6.07,0.66,12,0.02,260.00,2383.00,4190,20240228,-62.32,1330,20241210,18.72,1784,-11.49,20250116,1520,3.88,20250102,3815,-58.61,20240404,1330,18.72,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,101020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1586,-13,5,-0.81,9410260,5982,34.48,1552,1615,1552,2075,1120,1599,1573.10,0.72,0,1149,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,468,6.10,0.67,12,0.02,260.00,2383.00,4190,20240228,-62.15,1330,20241210,19.25,1784,-11.10,20250116,1520,4.34,20250102,3815,-58.43,20240404,1330,19.25,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N +20250307,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1582,-17,5,-1.06,5087404,3248,18.72,1552,1615,1552,2075,1120,1599,1566.32,0.72,0,1039,1666,1632,1606,1572,1546,1619,1559,29,476,100,950,1,1,29490202,467,6.08,0.66,12,0.01,260.00,2383.00,4190,20240228,-62.24,1330,20241210,18.95,1784,-11.32,20250116,1520,4.08,20250102,3815,-58.53,20240404,1330,18.95,20241210,2.74,N,271830,100,29 억,,212325,N,N,0,N,00,N 20250306,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1599,-6,5,-0.37,27965445,17345,90.73,1631,1640,1580,2085,1124,1605,1612.33,0.74,0,-5261,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,472,6.15,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.84,1330,20241210,20.23,1784,-10.37,20250116,1520,5.20,20250102,3815,-58.09,20240404,1330,20.23,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N 20250306,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,-7,5,-0.44,26322212,16317,85.35,1631,1640,1580,2085,1124,1605,1613.18,0.74,0,-4873,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,471,6.15,0.67,12,0.06,260.00,2383.00,4190,20240228,-61.86,1330,20241210,20.15,1784,-10.43,20250116,1520,5.13,20250102,3815,-58.11,20240404,1330,20.15,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N 20250306,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1604,-1,5,-0.06,22207119,13737,71.86,1631,1640,1580,2085,1124,1605,1616.59,0.74,0,-4404,1629,1616,1603,1590,1577,1623,1597,29,480,100,960,1,1,29490202,473,6.17,0.67,12,0.05,260.00,2383.00,4190,20240228,-61.72,1330,20241210,20.60,1784,-10.09,20250116,1520,5.53,20250102,3815,-57.96,20240404,1330,20.60,20241210,2.75,N,271830,100,29 억,,217586,N,N,0,N,00,N diff --git a/271940/price/prices-20250301.csv b/271940/price/prices-20250301.csv index e0732e204d3b..72d9d0de773f 100644 --- a/271940/price/prices-20250301.csv +++ b/271940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161022,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14780,-20,5,-0.14,970319625,65341,72.14,14800,14970,14610,19240,10360,14800,14850.09,3.63,0,1815,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5367,378.97,1.70,12,0.18,39.00,8699.00,28400,20240528,-47.96,14310,20250305,3.28,17340,-14.76,20250107,14310,3.28,20250305,28400,-47.96,20240528,14310,3.28,20250305,0.54,N,271940,500,181 억,,1318435,N,N,626,N,00,N +20250307,151027,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14810,10,2,0.07,898495635,60497,66.79,14800,14970,14610,19240,10360,14800,14851.91,3.63,0,2923,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5378,379.74,1.70,12,0.17,39.00,8699.00,28400,20240528,-47.85,14310,20250305,3.49,17340,-14.59,20250107,14310,3.49,20250305,28400,-47.85,20240528,14310,3.49,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,141023,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14880,80,2,0.54,673405800,45343,50.06,14800,14970,14610,19240,10360,14800,14851.38,3.63,0,2909,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5403,381.54,1.71,12,0.12,39.00,8699.00,28400,20240528,-47.61,14310,20250305,3.98,17340,-14.19,20250107,14310,3.98,20250305,28400,-47.61,20240528,14310,3.98,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,131025,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14920,120,2,0.81,531621755,35825,39.55,14800,14970,14610,19240,10360,14800,14839.41,3.63,0,1787,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5418,382.56,1.72,12,0.10,39.00,8699.00,28400,20240528,-47.46,14310,20250305,4.26,17340,-13.96,20250107,14310,4.26,20250305,28400,-47.46,20240528,14310,4.26,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,121025,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14810,10,2,0.07,374952835,25293,27.92,14800,14970,14610,19240,10360,14800,14824.37,3.63,0,1528,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5378,379.74,1.70,12,0.07,39.00,8699.00,28400,20240528,-47.85,14310,20250305,3.49,17340,-14.59,20250107,14310,3.49,20250305,28400,-47.85,20240528,14310,3.49,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,111023,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14970,170,2,1.15,284847085,19238,21.24,14800,14970,14610,19240,10360,14800,14806.48,3.63,0,1822,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5436,383.85,1.72,12,0.05,39.00,8699.00,28400,20240528,-47.29,14310,20250305,4.61,17340,-13.67,20250107,14310,4.61,20250305,28400,-47.29,20240528,14310,4.61,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,101020,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14780,-20,5,-0.14,151167995,10262,11.33,14800,14830,14610,19240,10360,14800,14730.83,3.63,0,309,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5367,378.97,1.70,12,0.03,39.00,8699.00,28400,20240528,-47.96,14310,20250305,3.28,17340,-14.76,20250107,14310,3.28,20250305,28400,-47.96,20240528,14310,3.28,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N +20250307,091028,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14660,-140,5,-0.95,40507500,2757,3.04,14800,14830,14610,19240,10360,14800,14692.48,3.63,0,-201,15206,15002,14786,14582,14366,15105,14685,182,4440,500,10950,10,1,36313190,5324,375.90,1.69,12,0.01,39.00,8699.00,28400,20240528,-48.38,14310,20250305,2.45,17340,-15.46,20250107,14310,2.45,20250305,28400,-48.38,20240528,14310,2.45,20250305,0.54,N,271940,500,181 억,,1318435,N,N,754,N,00,N 20250306,161017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14800,-20,5,-0.13,1340397015,90572,130.78,14740,14990,14570,19260,10380,14820,14799.24,3.64,0,-6788,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5374,379.49,1.70,12,0.25,39.00,8699.00,28400,20240528,-47.89,14310,20250305,3.42,17340,-14.65,20250107,14310,3.42,20250305,28400,-47.89,20240528,14310,3.42,20250305,0.56,N,271940,500,181 억,,1321593,N,N,754,N,00,N 20250306,151017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14640,-180,5,-1.21,1195574325,80760,116.61,14740,14990,14570,19260,10380,14820,14804.04,3.64,0,-8265,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5316,375.38,1.68,12,0.22,39.00,8699.00,28400,20240528,-48.45,14310,20250305,2.31,17340,-15.57,20250107,14310,2.31,20250305,28400,-48.45,20240528,14310,2.31,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N 20250306,141016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14770,-50,5,-0.34,903437265,60867,87.89,14740,14990,14740,19260,10380,14820,14842.81,3.64,0,-3327,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5363,378.72,1.70,12,0.17,39.00,8699.00,28400,20240528,-47.99,14310,20250305,3.21,17340,-14.82,20250107,14310,3.21,20250305,28400,-47.99,20240528,14310,3.21,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N diff --git a/271980/price/prices-20250301.csv b/271980/price/prices-20250301.csv index 598224c1fa71..9ae247611edf 100644 --- a/271980/price/prices-20250301.csv +++ b/271980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10790,-140,5,-1.28,119759085,11058,151.69,10930,10930,10720,14200,7660,10930,10830.45,1.25,0,-1250,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1587,31.74,0.97,12,0.08,340.00,11112.00,19870,20240411,-45.70,10120,20241209,6.62,12400,-12.98,20250124,10650,1.31,20250305,19870,-45.70,20240411,10120,6.62,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,151027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10760,-170,5,-1.56,117212645,10822,148.45,10930,10930,10720,14200,7660,10930,10830.96,1.25,0,-1245,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1582,31.65,0.97,12,0.07,340.00,11112.00,19870,20240411,-45.85,10120,20241209,6.32,12400,-13.23,20250124,10650,1.03,20250305,19870,-45.85,20240411,10120,6.32,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,141024,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10730,-200,5,-1.83,97899405,9031,123.88,10930,10930,10720,14200,7660,10930,10840.37,1.25,0,-468,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1578,31.56,0.97,12,0.06,340.00,11112.00,19870,20240411,-46.00,10120,20241209,6.03,12400,-13.47,20250124,10650,0.75,20250305,19870,-46.00,20240411,10120,6.03,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,131026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-80,5,-0.73,77496965,7136,97.89,10930,10930,10780,14200,7660,10930,10860.00,1.25,0,-238,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1595,31.91,0.98,12,0.05,340.00,11112.00,19870,20240411,-45.40,10120,20241209,7.21,12400,-12.50,20250124,10650,1.88,20250305,19870,-45.40,20240411,10120,7.21,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,121025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10810,-120,5,-1.10,77366775,7124,97.72,10930,10930,10780,14200,7660,10930,10860.02,1.25,0,-226,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1590,31.79,0.97,12,0.05,340.00,11112.00,19870,20240411,-45.60,10120,20241209,6.82,12400,-12.82,20250124,10650,1.50,20250305,19870,-45.60,20240411,10120,6.82,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,111023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10800,-130,5,-1.19,65594500,6034,82.77,10930,10930,10780,14200,7660,10930,10870.82,1.25,0,-241,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1588,31.76,0.97,12,0.04,340.00,11112.00,19870,20240411,-45.65,10120,20241209,6.72,12400,-12.90,20250124,10650,1.41,20250305,19870,-45.65,20240411,10120,6.72,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,101021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10860,-70,5,-0.64,16558050,1531,21.00,10930,10930,10780,14200,7660,10930,10815.19,1.25,0,-217,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1597,31.94,0.98,12,0.01,340.00,11112.00,19870,20240411,-45.34,10120,20241209,7.31,12400,-12.42,20250124,10650,1.97,20250305,19870,-45.34,20240411,10120,7.31,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N +20250307,091028,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10800,-130,5,-1.19,1262170,116,1.59,10930,10930,10800,14200,7660,10930,10880.78,1.25,0,-79,11143,11036,10923,10816,10703,11040,10820,74,3270,500,7860,10,1,14704872,1588,31.76,0.97,12,0.00,340.00,11112.00,19870,20240411,-45.65,10120,20241209,6.72,12400,-12.90,20250124,10650,1.41,20250305,19870,-45.65,20240411,10120,6.72,20241209,0.63,N,271980,500,73 억,,184506,N,N,2,N,00,N 20250306,161017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,0,3,0.00,79431220,7290,116.08,10930,11030,10810,14200,7660,10930,10895.87,1.27,0,-2641,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1607,32.15,0.98,12,0.05,340.00,11112.00,19870,20240411,-44.99,10120,20241209,8.00,12400,-11.85,20250124,10650,2.63,20250305,19870,-44.99,20240411,10120,8.00,20241209,0.63,N,271980,500,73 억,,186035,N,N,2,N,00,N 20250306,151017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10870,-60,5,-0.55,78164970,7174,114.24,10930,11030,10810,14200,7660,10930,10895.54,1.27,0,-2616,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1598,31.97,0.98,12,0.05,340.00,11112.00,19870,20240411,-45.29,10120,20241209,7.41,12400,-12.34,20250124,10650,2.07,20250305,19870,-45.29,20240411,10120,7.41,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N 20250306,141017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10830,-100,5,-0.91,68743190,6304,100.38,10930,11030,10830,14200,7660,10930,10904.65,1.27,0,-2367,11263,11096,10873,10706,10483,11180,10790,74,3270,500,7860,10,1,14704872,1593,31.85,0.97,12,0.04,340.00,11112.00,19870,20240411,-45.50,10120,20241209,7.02,12400,-12.66,20250124,10650,1.69,20250305,19870,-45.50,20240411,10120,7.02,20241209,0.63,N,271980,500,73 억,,186035,N,N,6,N,00,N diff --git a/272110/price/prices-20250301.csv b/272110/price/prices-20250301.csv index dcdc6a21bf8a..8dbd4b5514f7 100644 --- a/272110/price/prices-20250301.csv +++ b/272110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,210,2,1.46,589574840,39910,99.39,14480,15220,14390,18730,10090,14410,14772.61,2.91,0,-1262,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1173,10.80,1.79,12,0.50,1354.00,8182.00,26450,20240408,-44.73,11550,20241204,26.58,17520,-16.55,20250219,13200,10.76,20250203,26450,-44.73,20240408,11550,26.58,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,210,2,1.46,578247980,39136,97.47,14480,15220,14390,18730,10090,14410,14775.35,2.91,0,-1146,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1173,10.80,1.79,12,0.49,1354.00,8182.00,26450,20240408,-44.73,11550,20241204,26.58,17520,-16.55,20250219,13200,10.76,20250203,26450,-44.73,20240408,11550,26.58,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14610,200,2,1.39,540601960,36557,91.04,14480,15220,14390,18730,10090,14410,14787.92,2.91,0,-1322,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1173,10.79,1.79,12,0.46,1354.00,8182.00,26450,20240408,-44.76,11550,20241204,26.49,17520,-16.61,20250219,13200,10.68,20250203,26450,-44.76,20240408,11550,26.49,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,131026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,160,2,1.11,505568440,34165,85.09,14480,15220,14390,18730,10090,14410,14797.85,2.91,0,-1305,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1169,10.76,1.78,12,0.43,1354.00,8182.00,26450,20240408,-44.91,11550,20241204,26.15,17520,-16.84,20250219,13200,10.38,20250203,26450,-44.91,20240408,11550,26.15,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,121025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,130,2,0.90,462074295,31175,77.64,14480,15220,14390,18730,10090,14410,14821.95,2.91,0,-1466,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1167,10.74,1.78,12,0.39,1354.00,8182.00,26450,20240408,-45.03,11550,20241204,25.89,17520,-17.01,20250219,13200,10.15,20250203,26450,-45.03,20240408,11550,25.89,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,111023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,290,2,2.01,377130820,25382,63.21,14480,15220,14390,18730,10090,14410,14858.20,2.91,0,-1415,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1180,10.86,1.80,12,0.32,1354.00,8182.00,26450,20240408,-44.42,11550,20241204,27.27,17520,-16.10,20250219,13200,11.36,20250203,26450,-44.42,20240408,11550,27.27,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,600,2,4.16,267872330,18025,44.89,14480,15220,14390,18730,10090,14410,14861.16,2.91,0,-458,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1205,11.09,1.83,12,0.22,1354.00,8182.00,26450,20240408,-43.25,11550,20241204,29.96,17520,-14.33,20250219,13200,13.71,20250203,26450,-43.25,20240408,11550,29.96,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N +20250307,091028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,130,2,0.90,37635630,2596,6.47,14480,14590,14390,18730,10090,14410,14497.55,2.91,0,-841,15370,14890,14640,14160,13910,14765,14035,40,4320,500,10370,10,1,8025395,1167,10.74,1.78,12,0.03,1354.00,8182.00,26450,20240408,-45.03,11550,20241204,25.89,17520,-17.01,20250219,13200,10.15,20250203,26450,-45.03,20240408,11550,25.89,20241204,3.03,N,272110,500,40 억,,233926,N,N,0,N,00,N 20250306,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14410,-730,5,-4.82,585852260,40144,181.80,15120,15120,14390,19680,10600,15140,14593.77,3.13,0,-21127,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1156,10.64,1.76,12,0.50,1354.00,8182.00,26450,20240408,-45.52,11550,20241204,24.76,17520,-17.75,20250219,13200,9.17,20250203,26450,-45.52,20240408,11550,24.76,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N 20250306,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14415,-725,5,-4.79,568549190,38944,176.37,15120,15120,14390,19680,10600,15140,14599.15,3.13,0,-20696,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1157,10.65,1.76,12,0.49,1354.00,8182.00,26450,20240408,-45.50,11550,20241204,24.81,17520,-17.72,20250219,13200,9.20,20250203,26450,-45.50,20240408,11550,24.81,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N 20250306,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,-690,5,-4.56,495218125,33870,153.39,15120,15120,14390,19680,10600,15140,14621.14,3.13,0,-17670,15513,15326,14963,14776,14413,15420,14870,40,4540,500,10900,10,1,8025395,1160,10.67,1.77,12,0.42,1354.00,8182.00,26450,20240408,-45.37,11550,20241204,25.11,17520,-17.52,20250219,13200,9.47,20250203,26450,-45.37,20240408,11550,25.11,20241204,3.00,N,272110,500,40 억,,251523,N,N,0,N,00,N diff --git a/272210/price/prices-20250301.csv b/272210/price/prices-20250301.csv index df688be02aa5..9ff96805a183 100644 --- a/272210/price/prices-20250301.csv +++ b/272210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161023,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,37600,3450,2,10.10,1048212708425,28520169,791.11,34250,38650,34100,44350,23950,34150,36753.11,6.35,0,1867163,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,71034,20.34,3.27,12,15.10,1849.00,11507.00,38650,20250307,-2.72,16020,20240223,134.71,38650,-2.72,20250307,22550,66.74,20250102,38650,-2.72,20250307,16170,132.53,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,971,N,00,N +20250307,151028,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,37800,3650,2,10.69,1021509663950,27810113,771.41,34250,38650,34100,44350,23950,34150,36732.67,6.35,0,1797345,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,71412,20.44,3.28,12,14.72,1849.00,11507.00,38650,20250307,-2.20,16020,20240223,135.96,38650,-2.20,20250307,22550,67.63,20250102,38650,-2.20,20250307,16170,133.77,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,141024,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,38425,4275,2,12.52,894285733225,24467048,678.68,34250,38600,34100,44350,23950,34150,36551.76,6.35,0,1519488,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,72592,20.78,3.34,12,12.95,1849.00,11507.00,38600,20250307,-0.45,16020,20240223,139.86,38600,-0.45,20250307,22550,70.40,20250102,38600,-0.45,20250307,16170,137.63,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,131026,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,36450,2300,2,6.73,559422992200,15569503,431.87,34250,37400,34100,44350,23950,34150,35932.02,6.35,0,237050,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,68861,19.71,3.17,12,8.24,1849.00,11507.00,37500,20250213,-2.80,16020,20240223,127.53,37500,-2.80,20250213,22550,61.64,20250102,37500,-2.80,20250213,16170,125.42,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,121025,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35600,1450,2,4.25,452632152175,12617888,350.00,34250,37400,34100,44350,23950,34150,35873.85,6.35,0,-274075,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,67255,19.25,3.09,12,6.68,1849.00,11507.00,37500,20250213,-5.07,16020,20240223,122.22,37500,-5.07,20250213,22550,57.87,20250102,37500,-5.07,20250213,16170,120.16,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,111024,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35350,1200,2,3.51,418139811550,11635332,322.75,34250,37400,34100,44350,23950,34150,35938.86,6.35,0,-290038,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,66783,19.12,3.07,12,6.16,1849.00,11507.00,37500,20250213,-5.73,16020,20240223,120.66,37500,-5.73,20250213,22550,56.76,20250102,37500,-5.73,20250213,16170,118.61,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,101021,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35400,1250,2,3.66,364075395875,10108990,280.41,34250,37400,34100,44350,23950,34150,36017.16,6.35,0,-167755,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,66877,19.15,3.08,12,5.35,1849.00,11507.00,37500,20250213,-5.60,16020,20240223,120.97,37500,-5.60,20250213,22550,56.98,20250102,37500,-5.60,20250213,16170,118.92,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N +20250307,091029,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34750,600,2,1.76,67433606875,1915214,53.13,34250,36550,34100,44350,23950,34150,35215.91,6.35,0,-91049,35450,34800,34100,33450,32750,34450,33100,9446,10200,5000,25270,50,1,188919389,65649,18.79,3.02,12,1.01,1849.00,11507.00,37500,20250213,-7.33,16020,20240223,116.92,37500,-7.33,20250213,22550,54.10,20250102,37500,-7.33,20250213,16170,114.90,20240418,2.08,N,272210,5000,9445 억,,11994151,N,N,3677,N,00,N 20250306,161018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34150,300,2,0.89,121007698850,3560610,69.39,34600,34750,33400,44000,23700,33850,33984.90,6.42,0,-130532,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,64516,18.47,2.97,12,1.88,1849.00,11507.00,37500,20250213,-8.93,16020,20240223,113.17,37500,-8.93,20250213,22550,51.44,20250102,37500,-8.93,20250213,16170,111.19,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,3677,N,00,N 20250306,151018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34100,250,2,0.74,114261328100,3362860,65.53,34600,34750,33400,44000,23700,33850,33977.48,6.42,0,-216255,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,64422,18.44,2.96,12,1.78,1849.00,11507.00,37500,20250213,-9.07,16020,20240223,112.86,37500,-9.07,20250213,22550,51.22,20250102,37500,-9.07,20250213,16170,110.88,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N 20250306,141017,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33850,0,3,0.00,102754406750,3023878,58.93,34600,34750,33400,44000,23700,33850,33981.06,6.42,0,-341266,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63949,18.31,2.94,12,1.60,1849.00,11507.00,37500,20250213,-9.73,16020,20240223,111.30,37500,-9.73,20250213,22550,50.11,20250102,37500,-9.73,20250213,16170,109.34,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N diff --git a/272290/price/prices-20250301.csv b/272290/price/prices-20250301.csv index 84fd93b5a701..1f8c44cd155c 100644 --- a/272290/price/prices-20250301.csv +++ b/272290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161023,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,150,2,0.58,2768924300,106189,39.09,25400,26550,25350,33500,18100,25800,26075.60,12.90,0,20316,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5249,15.98,1.23,12,0.52,1624.00,21070.00,41350,20240628,-37.24,18200,20241210,42.58,32200,-19.41,20250211,19410,33.69,20250102,41350,-37.24,20240628,18200,42.58,20241210,2.81,N,272290,500,101 억,,2609544,N,N,211,N,00,N +20250307,151028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,250,2,0.97,2655167300,101811,37.48,25400,26550,25350,33500,18100,25800,26079.38,12.90,0,20167,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5269,16.04,1.24,12,0.50,1624.00,21070.00,41350,20240628,-37.00,18200,20241210,43.13,32200,-19.10,20250211,19410,34.21,20250102,41350,-37.00,20240628,18200,43.13,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,141025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25850,50,2,0.19,2349714350,90037,33.15,25400,26550,25350,33500,18100,25800,26097.21,12.90,0,18131,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5229,15.92,1.23,12,0.45,1624.00,21070.00,41350,20240628,-37.48,18200,20241210,42.03,32200,-19.72,20250211,19410,33.18,20250102,41350,-37.48,20240628,18200,42.03,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,131027,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26150,350,2,1.36,1979410650,75799,27.91,25400,26550,25350,33500,18100,25800,26113.94,12.90,0,17676,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5290,16.10,1.24,12,0.37,1624.00,21070.00,41350,20240628,-36.76,18200,20241210,43.68,32200,-18.79,20250211,19410,34.72,20250102,41350,-36.76,20240628,18200,43.68,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,121026,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26150,350,2,1.36,1552853400,59411,21.87,25400,26550,25350,33500,18100,25800,26137.47,12.90,0,10763,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5290,16.10,1.24,12,0.29,1624.00,21070.00,41350,20240628,-36.76,18200,20241210,43.68,32200,-18.79,20250211,19410,34.72,20250102,41350,-36.76,20240628,18200,43.68,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,111024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26250,450,2,1.74,1205260475,46125,16.98,25400,26550,25350,33500,18100,25800,26130.31,12.90,0,3929,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5310,16.16,1.25,12,0.23,1624.00,21070.00,41350,20240628,-36.52,18200,20241210,44.23,32200,-18.48,20250211,19410,35.24,20250102,41350,-36.52,20240628,18200,44.23,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,101022,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26400,600,2,2.33,818267625,31467,11.58,25400,26450,25350,33500,18100,25800,26003.99,12.90,0,5609,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5340,16.26,1.25,12,0.16,1624.00,21070.00,41350,20240628,-36.15,18200,20241210,45.05,32200,-18.01,20250211,19410,36.01,20250102,41350,-36.15,20240628,18200,45.05,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N +20250307,091029,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25750,-50,5,-0.19,180119000,7046,2.59,25400,25775,25350,33500,18100,25800,25563.30,12.90,0,2471,27866,26832,26266,25232,24666,26550,24950,101,7700,500,19090,50,1,20227658,5209,15.86,1.22,12,0.03,1624.00,21070.00,41350,20240628,-37.73,18200,20241210,41.48,32200,-20.03,20250211,19410,32.66,20250102,41350,-37.73,20240628,18200,41.48,20241210,2.81,N,272290,500,101 억,,2609544,N,N,453,N,00,N 20250306,161018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-1400,5,-5.15,7055733475,269489,150.56,27300,27300,25700,35350,19050,27200,26182.05,12.64,0,48145,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5219,15.89,1.22,12,1.33,1624.00,21070.00,41350,20240628,-37.61,18200,20241210,41.76,32200,-19.88,20250211,19410,32.92,20250102,41350,-37.61,20240628,18200,41.76,20241210,2.84,N,272290,500,101 억,,2556016,N,N,437,N,00,N 20250306,151018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-1400,5,-5.15,6598372200,251753,140.65,27300,27300,25700,35350,19050,27200,26209.59,12.64,0,39380,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5219,15.89,1.22,12,1.24,1624.00,21070.00,41350,20240628,-37.61,18200,20241210,41.76,32200,-19.88,20250211,19410,32.92,20250102,41350,-37.61,20240628,18200,41.76,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N 20250306,141017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,-1150,5,-4.23,5259231625,200036,111.76,27300,27300,25800,35350,19050,27200,26291.29,12.64,0,30785,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5269,16.04,1.24,12,0.99,1624.00,21070.00,41350,20240628,-37.00,18200,20241210,43.13,32200,-19.10,20250211,19410,34.21,20250102,41350,-37.00,20240628,18200,43.13,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N diff --git a/272450/price/prices-20250301.csv b/272450/price/prices-20250301.csv index 40239acc83aa..944295eb9299 100644 --- a/272450/price/prices-20250301.csv +++ b/272450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10120,-50,5,-0.49,1578980790,155494,41.48,10080,10280,10060,13220,7120,10170,10154.61,10.90,39102,38843,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5283,3.95,3.46,12,0.30,2564.00,2923.00,14290,20240401,-29.18,9460,20240813,6.98,10600,-4.53,20250124,9510,6.41,20250102,14290,-29.18,20240401,9460,6.98,20240813,0.32,N,272450,1000,522 억,,2843723,N,N,201,N,00,N +20250307,151028,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10080,-90,5,-0.88,1508239730,148498,39.62,10080,10280,10060,13220,7120,10170,10156.63,10.91,41107,39925,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5262,3.93,3.45,12,0.28,2564.00,2923.00,14290,20240401,-29.46,9460,20240813,6.55,10600,-4.91,20250124,9510,5.99,20250102,14290,-29.46,20240401,9460,6.55,20240813,0.32,N,272450,1000,522 억,,2845728,N,N,201,N,00,N +20250307,141025,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10110,-60,5,-0.59,1258511830,123778,33.02,10080,10280,10080,13220,7120,10170,10167.49,10.90,40377,39957,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5277,3.94,3.46,12,0.24,2564.00,2923.00,14290,20240401,-29.25,9460,20240813,6.87,10600,-4.62,20250124,9510,6.31,20250102,14290,-29.25,20240401,9460,6.87,20240813,0.32,N,272450,1000,522 억,,2844998,N,N,201,N,00,N +20250307,131027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10180,10,2,0.10,1070079350,105202,28.07,10080,10280,10080,13220,7120,10170,10171.66,10.88,33776,37234,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5314,3.97,3.48,12,0.20,2564.00,2923.00,14290,20240401,-28.76,9460,20240813,7.61,10600,-3.96,20250124,9510,7.05,20250102,14290,-28.76,20240401,9460,7.61,20240813,0.32,N,272450,1000,522 억,,2838397,N,N,201,N,00,N +20250307,121026,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10190,20,2,0.20,912731295,89722,23.94,10080,10280,10080,13220,7120,10170,10172.88,10.84,23114,26393,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5319,3.97,3.49,12,0.17,2564.00,2923.00,14290,20240401,-28.69,9460,20240813,7.72,10600,-3.87,20250124,9510,7.15,20250102,14290,-28.69,20240401,9460,7.72,20240813,0.32,N,272450,1000,522 억,,2827735,N,N,201,N,00,N +20250307,111024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10170,0,3,0.00,735773790,72314,19.29,10080,10280,10080,13220,7120,10170,10174.71,10.81,15319,17501,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5309,3.97,3.48,12,0.14,2564.00,2923.00,14290,20240401,-28.83,9460,20240813,7.51,10600,-4.06,20250124,9510,6.94,20250102,14290,-28.83,20240401,9460,7.51,20240813,0.32,N,272450,1000,522 억,,2819940,N,N,201,N,00,N +20250307,101022,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10190,20,2,0.20,437278130,43127,11.51,10080,10280,10080,13220,7120,10170,10139.31,10.79,10983,12661,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5319,3.97,3.49,12,0.08,2564.00,2923.00,14290,20240401,-28.69,9460,20240813,7.72,10600,-3.87,20250124,9510,7.15,20250102,14290,-28.69,20240401,9460,7.72,20240813,0.32,N,272450,1000,522 억,,2815604,N,N,201,N,00,N +20250307,091029,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10110,-60,5,-0.59,171240830,16935,4.52,10080,10280,10080,13220,7120,10170,10111.65,10.79,9799,9716,10636,10402,10116,9882,9596,10520,10000,522,3050,1000,7520,10,1,52200000,5277,3.94,3.46,12,0.03,2564.00,2923.00,14290,20240401,-29.25,9460,20240813,6.87,10600,-4.62,20250124,9510,6.31,20250102,14290,-29.25,20240401,9460,6.87,20240813,0.32,N,272450,1000,522 억,,2814420,N,N,201,N,00,N 20250306,161018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10170,410,2,4.20,3784591955,374107,364.73,9850,10350,9830,12680,6840,9760,10116.33,10.75,116855,118724,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5309,3.97,3.48,12,0.72,2564.00,2923.00,14290,20240401,-28.83,9460,20240813,7.51,10600,-4.06,20250124,9510,6.94,20250102,14290,-28.83,20240401,9460,7.51,20240813,0.31,N,272450,1000,522 억,,2804285,N,N,201,N,00,N 20250306,151018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10180,420,2,4.30,3664943255,362340,353.26,9850,10350,9830,12680,6840,9760,10114.65,10.72,111224,112191,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5314,3.97,3.48,12,0.69,2564.00,2923.00,14290,20240401,-28.76,9460,20240813,7.61,10600,-3.96,20250124,9510,7.05,20250102,14290,-28.76,20240401,9460,7.61,20240813,0.31,N,272450,1000,522 억,,2798654,N,N,0,N,00,N 20250306,141018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,540,2,5.53,3136903110,310773,302.98,9850,10350,9830,12680,6840,9760,10093.87,10.71,107715,107912,9993,9876,9773,9656,9553,9935,9715,522,2920,1000,7220,10,1,52200000,5377,4.02,3.52,12,0.60,2564.00,2923.00,14290,20240401,-27.92,9460,20240813,8.88,10600,-2.83,20250124,9510,8.31,20250102,14290,-27.92,20240401,9460,8.88,20240813,0.31,N,272450,1000,522 억,,2795145,N,N,0,N,00,N diff --git a/272550/price/prices-20250301.csv b/272550/price/prices-20250301.csv index 3cd40e3a3ee4..5bc2995f1ddc 100644 --- a/272550/price/prices-20250301.csv +++ b/272550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-10,5,-0.07,131694600,9195,97.62,14400,14400,14290,18620,10040,14330,14322.42,5.99,0,-2789,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2195,8.89,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,151028,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,0,3,0.00,129832400,9065,96.24,14400,14400,14290,18620,10040,14330,14322.38,5.99,0,-2670,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2197,8.90,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,141025,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-10,5,-0.07,112507005,7855,83.40,14400,14400,14290,18620,10040,14330,14322.98,5.99,0,-1770,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2195,8.89,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,131027,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-10,5,-0.07,74236755,5184,55.04,14400,14400,14290,18620,10040,14330,14320.36,5.99,0,-1835,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2195,8.89,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,121026,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,10,2,0.07,65421845,4569,48.51,14400,14400,14290,18620,10040,14330,14318.64,5.99,0,-1699,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2198,8.90,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.21,14250,20250305,0.63,16580,-13.51,20250102,14250,0.63,20250305,19700,-27.21,20240802,14250,0.63,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,111024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-10,5,-0.07,49015025,3424,36.35,14400,14400,14290,18620,10040,14330,14315.14,5.99,0,-904,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2195,8.89,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,101022,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-10,5,-0.07,38332990,2678,28.43,14400,14400,14290,18620,10040,14330,14314.04,5.99,0,-700,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2195,8.89,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.31,14250,20250305,0.49,16580,-13.63,20250102,14250,0.49,20250305,19700,-27.31,20240802,14250,0.49,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N +20250307,091030,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,0,3,0.00,2106700,147,1.56,14400,14400,14330,18620,10040,14330,14331.29,5.99,0,-46,14516,14422,14356,14262,14196,14390,14230,789,4290,5000,10600,10,1,15330971,2197,8.90,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,917571,N,N,2,N,00,N 20250306,161019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,134687280,9403,95.95,14450,14450,14290,18590,10010,14300,14323.86,5.96,0,-1475,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,2,N,00,N 20250306,151019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,123667530,8634,88.10,14450,14450,14290,18590,10010,14300,14323.32,5.96,0,-756,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N 20250306,141018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,30,2,0.21,111519150,7787,79.46,14450,14450,14290,18590,10010,14300,14321.20,5.96,0,-597,14453,14376,14313,14236,14173,14415,14275,789,4290,5000,10580,10,1,15330971,2197,8.90,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.26,14250,20250305,0.56,16580,-13.57,20250102,14250,0.56,20250305,19700,-27.26,20240802,14250,0.56,20250305,0.18,N,272550,5000,789 억,,913725,N,N,6,N,00,N diff --git a/273060/price/prices-20250301.csv b/273060/price/prices-20250301.csv index 6f03db800381..e664556f092a 100644 --- a/273060/price/prices-20250301.csv +++ b/273060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,774,-10,5,-1.28,35662291,45799,61.10,785,790,766,1019,549,784,778.67,0.65,0,1017,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,391,45.53,0.86,12,0.09,17.00,904.00,1834,20240306,-57.80,701,20241227,10.41,967,-19.96,20250114,709,9.17,20250102,1661,-53.40,20240307,701,10.41,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,775,-9,5,-1.15,33700899,43267,57.72,785,790,766,1019,549,784,778.91,0.65,0,1305,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,391,45.59,0.86,12,0.09,17.00,904.00,1834,20240306,-57.74,701,20241227,10.56,967,-19.86,20250114,709,9.31,20250102,1661,-53.34,20240307,701,10.56,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,780,-4,5,-0.51,31718702,40710,54.31,785,790,766,1019,549,784,779.14,0.65,0,1026,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,394,45.88,0.86,12,0.08,17.00,904.00,1834,20240306,-57.47,701,20241227,11.27,967,-19.34,20250114,709,10.01,20250102,1661,-53.04,20240307,701,11.27,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,131027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,787,3,2,0.38,28140177,36099,48.16,785,790,766,1019,549,784,779.53,0.65,0,2629,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,397,46.29,0.87,12,0.07,17.00,904.00,1834,20240306,-57.09,701,20241227,12.27,967,-18.61,20250114,709,11.00,20250102,1661,-52.62,20240307,701,12.27,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,121027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,778,-6,5,-0.77,27032627,34674,46.25,785,790,766,1019,549,784,779.62,0.65,0,2661,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,393,45.76,0.86,12,0.07,17.00,904.00,1834,20240306,-57.58,701,20241227,10.98,967,-19.54,20250114,709,9.73,20250102,1661,-53.16,20240307,701,10.98,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,111025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,773,-11,5,-1.40,21278300,27310,36.43,785,790,766,1019,549,784,779.14,0.65,0,4031,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,390,45.47,0.86,12,0.05,17.00,904.00,1834,20240306,-57.85,701,20241227,10.27,967,-20.06,20250114,709,9.03,20250102,1661,-53.46,20240307,701,10.27,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,101022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,781,-3,5,-0.38,15268868,19513,26.03,785,790,775,1019,549,784,782.50,0.65,0,3977,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,394,45.94,0.86,12,0.04,17.00,904.00,1834,20240306,-57.42,701,20241227,11.41,967,-19.23,20250114,709,10.16,20250102,1661,-52.98,20240307,701,11.41,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N +20250307,091030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,777,-7,5,-0.89,518383,667,0.89,785,787,777,1019,549,784,777.19,0.65,0,-2,814,798,789,773,764,794,769,50,235,100,480,1,1,50459582,392,45.71,0.86,12,0.00,17.00,904.00,1834,20240306,-57.63,701,20241227,10.84,967,-19.65,20250114,709,9.59,20250102,1661,-53.22,20240307,701,10.84,20241227,1.82,N,273060,100,50 억,,325531,N,N,0,N,00,N 20250306,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,784,-6,5,-0.76,57527471,72628,110.50,797,805,780,1027,553,790,792.08,0.67,0,-13980,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,396,46.12,0.87,12,0.14,17.00,904.00,1834,20240306,-57.25,701,20241227,11.84,967,-18.92,20250114,709,10.58,20250102,1834,-57.25,20240306,701,11.84,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N 20250306,151019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,0,3,0.00,56087423,70795,107.71,797,805,780,1027,553,790,792.25,0.67,0,-13000,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.47,0.87,12,0.14,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N 20250306,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,0,3,0.00,51353761,64770,98.54,797,805,780,1027,553,790,792.86,0.67,0,-13646,804,796,790,782,776,801,787,50,237,100,480,1,1,50459582,399,46.47,0.87,12,0.13,17.00,904.00,1834,20240306,-56.92,701,20241227,12.70,967,-18.30,20250114,709,11.42,20250102,1834,-56.92,20240306,701,12.70,20241227,1.83,N,273060,100,50 억,,339511,N,N,0,N,00,N diff --git a/273640/price/prices-20250301.csv b/273640/price/prices-20250301.csv index 0fa85897aa99..f2ca3e8a0938 100644 --- a/273640/price/prices-20250301.csv +++ b/273640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,-170,5,-1.57,358474480,33482,231.10,10810,10950,10520,14050,7570,10810,10706.49,0.43,0,-465,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1167,17.47,1.97,12,0.31,609.00,5404.00,20000,20240711,-46.80,9820,20241115,8.35,14290,-25.54,20250121,10300,3.30,20250102,20000,-46.80,20240711,9820,8.35,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-250,5,-2.31,341416070,31866,219.95,10810,10950,10560,14050,7570,10810,10714.12,0.43,0,-272,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1158,17.34,1.95,12,0.29,609.00,5404.00,20000,20240711,-47.20,9820,20241115,7.54,14290,-26.10,20250121,10300,2.52,20250102,20000,-47.20,20240711,9820,7.54,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-200,5,-1.85,299852780,27942,192.86,10810,10950,10600,14050,7570,10810,10731.26,0.43,0,240,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1163,17.42,1.96,12,0.25,609.00,5404.00,20000,20240711,-46.95,9820,20241115,8.04,14290,-25.75,20250121,10300,3.01,20250102,20000,-46.95,20240711,9820,8.04,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-210,5,-1.94,250008720,23258,160.53,10810,10950,10600,14050,7570,10810,10749.36,0.43,0,1403,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1162,17.41,1.96,12,0.21,609.00,5404.00,20000,20240711,-47.00,9820,20241115,7.94,14290,-25.82,20250121,10300,2.91,20250102,20000,-47.00,20240711,9820,7.94,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,121027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,-110,5,-1.02,159480550,14779,102.01,10810,10950,10700,14050,7570,10810,10791.02,0.43,0,4180,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1173,17.57,1.98,12,0.13,609.00,5404.00,20000,20240711,-46.50,9820,20241115,8.96,14290,-25.12,20250121,10300,3.88,20250102,20000,-46.50,20240711,9820,8.96,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,40,2,0.37,114190170,10561,72.89,10810,10950,10700,14050,7570,10810,10812.44,0.43,0,4797,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1190,17.82,2.01,12,0.10,609.00,5404.00,20000,20240711,-45.75,9820,20241115,10.49,14290,-24.07,20250121,10300,5.34,20250102,20000,-45.75,20240711,9820,10.49,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,101023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10830,20,2,0.19,90612560,8375,57.81,10810,10950,10700,14050,7570,10810,10819.41,0.43,0,4547,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1188,17.78,2.00,12,0.08,609.00,5404.00,20000,20240711,-45.85,9820,20241115,10.29,14290,-24.21,20250121,10300,5.15,20250102,20000,-45.85,20240711,9820,10.29,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N +20250307,091030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,70,2,0.65,31845330,2964,20.46,10810,10880,10700,14050,7570,10810,10744.04,0.43,0,133,11203,11006,10903,10706,10603,10955,10655,55,3240,500,6910,10,1,10966000,1193,17.87,2.01,12,0.03,609.00,5404.00,20000,20240711,-45.60,9820,20241115,10.79,14290,-23.86,20250121,10300,5.63,20250102,20000,-45.60,20240711,9820,10.79,20241115,1.87,N,273640,500,54 억,,46861,N,N,0,N,00,N 20250306,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,-140,5,-1.28,156518590,14386,136.88,10900,11100,10800,14230,7670,10950,10879.93,0.47,0,-4150,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1185,17.75,2.00,12,0.13,609.00,5404.00,20000,20240711,-45.95,9820,20241115,10.08,14290,-24.35,20250121,10300,4.95,20250102,20000,-45.95,20240711,9820,10.08,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N 20250306,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-130,5,-1.19,144126290,13240,125.98,10900,11100,10800,14230,7670,10950,10885.67,0.47,0,-3940,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1187,17.77,2.00,12,0.12,609.00,5404.00,20000,20240711,-45.90,9820,20241115,10.18,14290,-24.28,20250121,10300,5.05,20250102,20000,-45.90,20240711,9820,10.18,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N 20250306,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10870,-80,5,-0.73,88848225,8137,77.42,10900,11100,10860,14230,7670,10950,10919.04,0.47,0,-1359,11236,11092,10956,10812,10676,11165,10885,55,3280,500,7000,10,1,10966000,1192,17.85,2.01,12,0.07,609.00,5404.00,20000,20240711,-45.65,9820,20241115,10.69,14290,-23.93,20250121,10300,5.53,20250102,20000,-45.65,20240711,9820,10.69,20241115,1.88,N,273640,500,54 억,,51011,N,N,0,N,00,N diff --git a/274090/price/prices-20250301.csv b/274090/price/prices-20250301.csv index f1a700607b55..d38094fecf39 100644 --- a/274090/price/prices-20250301.csv +++ b/274090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13220,-1170,5,-8.13,12338749980,899072,89.07,14400,14830,13100,18700,10080,14390,13724.44,0.74,0,11388,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1732,-91.17,2.89,12,6.86,-145.00,4569.00,17890,20250214,-26.10,7860,20241029,68.19,17890,-26.10,20250214,9810,34.76,20250102,17890,-26.10,20250214,7860,68.19,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,151029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13280,-1110,5,-7.71,11861157940,863037,85.50,14400,14830,13100,18700,10080,14390,13743.04,0.74,0,5862,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1740,-91.59,2.91,12,6.59,-145.00,4569.00,17890,20250214,-25.77,7860,20241029,68.96,17890,-25.77,20250214,9810,35.37,20250102,17890,-25.77,20250214,7860,68.96,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,141026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13250,-1140,5,-7.92,10500971500,760953,75.39,14400,14830,13100,18700,10080,14390,13799.28,0.74,0,-4152,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1736,-91.38,2.90,12,5.81,-145.00,4569.00,17890,20250214,-25.94,7860,20241029,68.58,17890,-25.94,20250214,9810,35.07,20250102,17890,-25.94,20250214,7860,68.58,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,131028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13540,-850,5,-5.91,7859098805,562557,55.73,14400,14830,13500,18700,10080,14390,13969.85,0.74,0,-1521,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1774,-93.38,2.96,12,4.29,-145.00,4569.00,17890,20250214,-24.32,7860,20241029,72.26,17890,-24.32,20250214,9810,38.02,20250102,17890,-24.32,20250214,7860,72.26,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,121027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13640,-750,5,-5.21,7379149620,527339,52.24,14400,14830,13500,18700,10080,14390,13992.71,0.74,0,2708,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1787,-94.07,2.99,12,4.02,-145.00,4569.00,17890,20250214,-23.76,7860,20241029,73.54,17890,-23.76,20250214,9810,39.04,20250102,17890,-23.76,20250214,7860,73.54,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,111025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13620,-770,5,-5.35,6273217140,445915,44.18,14400,14830,13500,18700,10080,14390,14067.74,0.74,0,-15175,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1785,-93.93,2.98,12,3.40,-145.00,4569.00,17890,20250214,-23.87,7860,20241029,73.28,17890,-23.87,20250214,9810,38.84,20250102,17890,-23.87,20250214,7860,73.28,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,101023,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13730,-660,5,-4.59,5117348275,361328,35.80,14400,14830,13500,18700,10080,14390,14162.22,0.74,0,-6836,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1799,-94.69,3.01,12,2.76,-145.00,4569.00,17890,20250214,-23.25,7860,20241029,74.68,17890,-23.25,20250214,9810,39.96,20250102,17890,-23.25,20250214,7860,74.68,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N +20250307,091030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14180,-210,5,-1.46,1940383495,133642,13.24,14400,14830,14140,18700,10080,14390,14519.87,0.74,0,83,15683,15036,14603,13956,13523,14820,13740,66,4310,500,10070,10,1,13104750,1858,-97.79,3.10,12,1.02,-145.00,4569.00,17890,20250214,-20.74,7860,20241029,80.41,17890,-20.74,20250214,9810,44.55,20250102,17890,-20.74,20250214,7860,80.41,20241029,5.45,N,274090,500,65 억,,96327,N,N,0,N,00,N 20250306,161020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14390,-110,5,-0.76,14744820725,1001752,99.92,14640,15250,14170,18850,10150,14500,14719.45,1.32,0,-77052,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1886,-99.24,3.15,12,7.64,-145.00,4569.00,17890,20250214,-19.56,7860,20241029,83.08,17890,-19.56,20250214,9810,46.69,20250102,17890,-19.56,20250214,7860,83.08,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N 20250306,151019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14230,-270,5,-1.86,14398261565,977524,97.51,14640,15250,14170,18850,10150,14500,14729.35,1.32,0,-85263,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1865,-98.14,3.11,12,7.46,-145.00,4569.00,17890,20250214,-20.46,7860,20241029,81.04,17890,-20.46,20250214,9810,45.06,20250102,17890,-20.46,20250214,7860,81.04,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N 20250306,141019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14510,10,2,0.07,12625640705,853743,85.16,14640,15250,14360,18850,10150,14500,14788.62,1.32,0,-99655,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1901,-100.07,3.18,12,6.51,-145.00,4569.00,17890,20250214,-18.89,7860,20241029,84.61,17890,-18.89,20250214,9810,47.91,20250102,17890,-18.89,20250214,7860,84.61,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N diff --git a/274400/price/prices-20250301.csv b/274400/price/prices-20250301.csv index 169c444ed66f..a11c1ef1c02c 100644 --- a/274400/price/prices-20250301.csv +++ b/274400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,-35,5,-0.73,2469895351,469588,2993.87,5100,5600,4770,6240,3365,4805,5259.81,0.85,0,-5212,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,5,1,7819826,373,-140.29,1.31,12,6.01,-34.00,3647.00,12150,20240312,-60.74,3575,20241210,33.43,5600,-14.82,20250307,4115,15.92,20250204,12150,-60.74,20240312,3575,33.43,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-20,5,-0.42,2460151201,467547,2980.85,5100,5600,4770,6240,3365,4805,5261.83,0.85,0,-4999,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,5,1,7819826,374,-140.74,1.31,12,5.98,-34.00,3647.00,12150,20240312,-60.62,3575,20241210,33.85,5600,-14.55,20250307,4115,16.28,20250204,12150,-60.62,20240312,3575,33.85,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,20,2,0.42,2433604716,462008,2945.54,5100,5600,4790,6240,3365,4805,5267.45,0.85,0,-4789,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,5,1,7819826,377,-141.91,1.32,12,5.91,-34.00,3647.00,12150,20240312,-60.29,3575,20241210,34.97,5600,-13.84,20250307,4115,17.25,20250204,12150,-60.29,20240312,3575,34.97,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,131028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,5,2,0.10,2392786504,453538,2891.54,5100,5600,4810,6240,3365,4805,5275.82,0.85,0,-3692,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,5,1,7819826,376,-141.47,1.32,12,5.80,-34.00,3647.00,12150,20240312,-60.41,3575,20241210,34.55,5600,-14.11,20250307,4115,16.89,20250204,12150,-60.41,20240312,3575,34.55,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,45,2,0.94,2361042174,446985,2849.76,5100,5600,4825,6240,3365,4805,5282.15,0.85,0,-3456,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,5,1,7819826,379,-142.65,1.33,12,5.72,-34.00,3647.00,12150,20240312,-60.08,3575,20241210,35.66,5600,-13.39,20250307,4115,17.86,20250204,12150,-60.08,20240312,3575,35.66,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,205,2,4.27,2269184464,428319,2730.76,5100,5600,4965,6240,3365,4805,5297.88,0.85,0,-3029,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,10,1,7819826,392,-147.35,1.37,12,5.48,-34.00,3647.00,12150,20240312,-58.77,3575,20241210,40.14,5600,-10.54,20250307,4115,21.75,20250204,12150,-58.77,20240312,3575,40.14,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,295,2,6.14,2139982385,402601,2566.79,5100,5600,4990,6240,3365,4805,5315.39,0.85,0,-2508,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,10,1,7819826,399,-150.00,1.40,12,5.15,-34.00,3647.00,12150,20240312,-58.02,3575,20241210,42.66,5600,-8.93,20250307,4115,23.94,20250204,12150,-58.02,20240312,3575,42.66,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N +20250307,091030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,205,2,4.27,1395301405,258852,1650.32,5100,5600,4990,6240,3365,4805,5390.34,0.85,0,4117,5118,4961,4883,4726,4648,4922,4687,39,1435,500,3170,10,1,7819826,392,-147.35,1.37,12,3.31,-34.00,3647.00,12150,20240312,-58.77,3575,20241210,40.14,5600,-10.54,20250307,4115,21.75,20250204,12150,-58.77,20240312,3575,40.14,20241210,0.37,N,274400,500,39 억,,66237,N,N,0,N,00,N 20250306,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-110,5,-2.24,75889558,15623,157.16,5040,5040,4805,6380,3445,4915,4857.55,0.85,0,-85,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,376,-141.32,1.32,12,0.20,-34.00,3647.00,12150,20240312,-60.45,3575,20241210,34.41,5360,-10.35,20250219,4115,16.77,20250204,12150,-60.45,20240312,3575,34.41,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N 20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-70,5,-1.42,64784423,13319,133.98,5040,5040,4845,6380,3445,4915,4864.06,0.85,0,-119,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,379,-142.50,1.33,12,0.17,-34.00,3647.00,12150,20240312,-60.12,3575,20241210,35.52,5360,-9.61,20250219,4115,17.74,20250204,12150,-60.12,20240312,3575,35.52,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N 20250306,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-45,5,-0.92,59299210,12189,122.61,5040,5040,4850,6380,3445,4915,4864.98,0.85,0,-132,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,381,-143.24,1.34,12,0.16,-34.00,3647.00,12150,20240312,-59.92,3575,20241210,36.22,5360,-9.14,20250219,4115,18.35,20250204,12150,-59.92,20240312,3575,36.22,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N diff --git a/275630/price/prices-20250301.csv b/275630/price/prices-20250301.csv index 44e79208a2f9..4f7742b908e9 100644 --- a/275630/price/prices-20250301.csv +++ b/275630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,65,2,2.03,8045570,2521,100.96,3200,3265,3170,4160,2240,3200,3191.42,2.55,0,-121,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,196,11.46,0.66,12,0.04,285.00,4950.00,4720,20240223,-30.83,3105,20250204,5.15,3450,-5.36,20250113,3105,5.15,20250204,4570,-28.56,20240326,3105,5.15,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-10,5,-0.31,7963945,2496,99.96,3200,3200,3170,4160,2240,3200,3190.68,2.55,0,-101,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,192,11.19,0.64,12,0.04,285.00,4950.00,4720,20240223,-32.42,3105,20250204,2.74,3450,-7.54,20250113,3105,2.74,20250204,4570,-30.20,20240326,3105,2.74,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-10,5,-0.31,6328165,1984,79.46,3200,3200,3170,4160,2240,3200,3189.60,2.55,0,-101,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,192,11.19,0.64,12,0.03,285.00,4950.00,4720,20240223,-32.42,3105,20250204,2.74,3450,-7.54,20250113,3105,2.74,20250204,4570,-30.20,20240326,3105,2.74,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-20,5,-0.62,4468995,1400,56.07,3200,3200,3170,4160,2240,3200,3192.14,2.55,0,-101,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,191,11.16,0.64,12,0.02,285.00,4950.00,4720,20240223,-32.63,3105,20250204,2.42,3450,-7.83,20250113,3105,2.42,20250204,4570,-30.42,20240326,3105,2.42,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-25,5,-0.78,4300695,1347,53.94,3200,3200,3170,4160,2240,3200,3192.80,2.55,0,-100,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,191,11.14,0.64,12,0.02,285.00,4950.00,4720,20240223,-32.73,3105,20250204,2.25,3450,-7.97,20250113,3105,2.25,20250204,4570,-30.53,20240326,3105,2.25,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-20,5,-0.62,3945095,1235,49.46,3200,3200,3170,4160,2240,3200,3194.41,2.55,0,-100,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,191,11.16,0.64,12,0.02,285.00,4950.00,4720,20240223,-32.63,3105,20250204,2.42,3450,-7.83,20250113,3105,2.42,20250204,4570,-30.42,20240326,3105,2.42,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-30,5,-0.94,3913295,1225,49.06,3200,3200,3170,4160,2240,3200,3194.53,2.55,0,-100,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,191,11.12,0.64,12,0.02,285.00,4950.00,4720,20240223,-32.84,3105,20250204,2.09,3450,-8.12,20250113,3105,2.09,20250204,4570,-30.63,20240326,3105,2.09,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N +20250307,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-15,5,-0.47,2730740,854,34.20,3200,3200,3180,4160,2240,3200,3197.59,2.55,0,-100,3406,3302,3251,3147,3096,3277,3122,30,960,500,2300,5,1,6017989,192,11.18,0.64,12,0.01,285.00,4950.00,4720,20240223,-32.52,3105,20250204,2.58,3450,-7.68,20250113,3105,2.58,20250204,4570,-30.31,20240326,3105,2.58,20250204,0.00,N,275630,500,30 억,,153663,N,N,0,N,00,N 20250306,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8045370,2497,69.52,3220,3355,3200,4145,2235,3190,3222.01,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N 20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8029360,2492,69.38,3220,3355,3200,4145,2235,3190,3222.05,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N 20250306,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8029360,2492,69.38,3220,3355,3200,4145,2235,3190,3222.05,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N diff --git a/276040/price/prices-20250301.csv b/276040/price/prices-20250301.csv index 4844bcae8b06..9ea932d63452 100644 --- a/276040/price/prices-20250301.csv +++ b/276040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,30,2,0.67,435139446,95308,79.89,4500,4780,4440,5850,3150,4500,4565.61,1.13,0,4658,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,569,-10.79,2.49,12,0.76,-420.00,1816.00,11790,20240223,-61.58,2450,20241209,84.90,5540,-18.23,20250207,2985,51.76,20250102,8540,-46.96,20240319,2450,84.90,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,0,3,0.00,408173091,89339,74.89,4500,4780,4440,5850,3150,4500,4568.81,1.13,0,2887,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,565,-10.71,2.48,12,0.71,-420.00,1816.00,11790,20240223,-61.83,2450,20241209,83.67,5540,-18.77,20250207,2985,50.75,20250102,8540,-47.31,20240319,2450,83.67,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-15,5,-0.33,369833091,80808,67.74,4500,4780,4440,5850,3150,4500,4576.69,1.13,0,1000,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,563,-10.68,2.47,12,0.64,-420.00,1816.00,11790,20240223,-61.96,2450,20241209,83.06,5540,-19.04,20250207,2985,50.25,20250102,8540,-47.48,20240319,2450,83.06,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,130,2,2.89,306661426,67002,56.16,4500,4780,4445,5850,3150,4500,4576.90,1.13,0,76,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,581,-11.02,2.55,12,0.53,-420.00,1816.00,11790,20240223,-60.73,2450,20241209,88.98,5540,-16.43,20250207,2985,55.11,20250102,8540,-45.78,20240319,2450,88.98,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,10,2,0.22,246938166,53988,45.26,4500,4780,4445,5850,3150,4500,4573.95,1.13,0,-5598,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,566,-10.74,2.48,12,0.43,-420.00,1816.00,11790,20240223,-61.75,2450,20241209,84.08,5540,-18.59,20250207,2985,51.09,20250102,8540,-47.19,20240319,2450,84.08,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,45,2,1.00,214080496,46676,39.13,4500,4780,4445,5850,3150,4500,4586.52,1.13,0,-2830,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,571,-10.82,2.50,12,0.37,-420.00,1816.00,11790,20240223,-61.45,2450,20241209,85.51,5540,-17.96,20250207,2985,52.26,20250102,8540,-46.78,20240319,2450,85.51,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,85,2,1.89,199867121,43556,36.51,4500,4780,4445,5850,3150,4500,4588.74,1.13,0,-1877,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,576,-10.92,2.52,12,0.35,-420.00,1816.00,11790,20240223,-61.11,2450,20241209,87.14,5540,-17.24,20250207,2985,53.60,20250102,8540,-46.31,20240319,2450,87.14,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N +20250307,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,65,2,1.44,57730525,12759,10.70,4500,4640,4445,5850,3150,4500,4524.69,1.13,0,1025,4773,4636,4393,4256,4013,4705,4325,63,1350,500,2700,5,1,12554474,573,-10.87,2.51,12,0.10,-420.00,1816.00,11790,20240223,-61.28,2450,20241209,86.33,5540,-17.60,20250207,2985,52.93,20250102,8540,-46.55,20240319,2450,86.33,20241209,1.19,N,276040,500,62 억,,142042,N,N,0,N,00,N 20250306,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,350,2,8.43,527519000,119212,308.14,4190,4530,4150,5390,2905,4150,4425.03,0.79,0,32298,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,565,-10.71,2.48,12,0.95,-420.00,1816.00,11790,20240223,-61.83,2450,20241209,83.67,5540,-18.77,20250207,2985,50.75,20250102,8540,-47.31,20240319,2450,83.67,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N 20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,300,2,7.23,492882645,111470,288.13,4190,4530,4150,5390,2905,4150,4421.66,0.79,0,30558,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,559,-10.60,2.45,12,0.89,-420.00,1816.00,11790,20240223,-62.26,2450,20241209,81.63,5540,-19.68,20250207,2985,49.08,20250102,8540,-47.89,20240319,2450,81.63,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N 20250306,141020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,300,2,7.23,452642365,102428,264.76,4190,4530,4150,5390,2905,4150,4419.13,0.79,0,30015,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,559,-10.60,2.45,12,0.82,-420.00,1816.00,11790,20240223,-62.26,2450,20241209,81.63,5540,-19.68,20250207,2985,49.08,20250102,8540,-47.89,20240319,2450,81.63,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N diff --git a/276240/price/prices-20250301.csv b/276240/price/prices-20250301.csv index 99a00f473755..56dbad815f6e 100644 --- a/276240/price/prices-20250301.csv +++ b/276240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,350,17,2,5.11,86540,227,186.07,301,382,301,382,284,333,381.23,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,36,-3.30,-0.96,12,0.00,-106.00,-365.00,762,20240327,-54.07,301,20250307,16.28,623,-43.82,20250107,301,16.28,20250307,762,-54.07,20240327,301,16.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,151030,57,100.00,KONEX,신저가,,N,N,N,N, ,N,350,17,2,5.11,86540,227,186.07,301,382,301,382,284,333,381.23,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,36,-3.30,-0.96,12,0.00,-106.00,-365.00,762,20240327,-54.07,301,20250307,16.28,623,-43.82,20250107,301,16.28,20250307,762,-54.07,20240327,301,16.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,141027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,350,17,2,5.11,86540,227,186.07,301,382,301,382,284,333,381.23,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,36,-3.30,-0.96,12,0.00,-106.00,-365.00,762,20240327,-54.07,301,20250307,16.28,623,-43.82,20250107,301,16.28,20250307,762,-54.07,20240327,301,16.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,131029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,350,17,2,5.11,86540,227,186.07,301,382,301,382,284,333,381.23,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,36,-3.30,-0.96,12,0.00,-106.00,-365.00,762,20240327,-54.07,301,20250307,16.28,623,-43.82,20250107,301,16.28,20250307,762,-54.07,20240327,301,16.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,121028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,321,-12,5,-3.60,86190,226,185.25,301,382,301,382,284,333,381.37,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,33,-3.03,-0.88,12,0.00,-106.00,-365.00,762,20240327,-57.87,301,20250307,6.64,623,-48.48,20250107,301,6.64,20250307,762,-57.87,20240327,301,6.64,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,111026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,321,-12,5,-3.60,86190,226,185.25,301,382,301,382,284,333,381.37,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,33,-3.03,-0.88,12,0.00,-106.00,-365.00,762,20240327,-57.87,301,20250307,6.64,623,-48.48,20250107,301,6.64,20250307,762,-57.87,20240327,301,6.64,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,101024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,382,49,1,14.71,85869,225,184.43,301,382,301,382,284,333,381.64,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,40,-3.60,-1.05,12,0.00,-106.00,-365.00,762,20240327,-49.87,301,20250307,26.91,623,-38.68,20250107,301,26.91,20250307,762,-49.87,20240327,301,26.91,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250307,091031,57,100.00,KONEX,,,N,N,N,N, ,N,333,0,3,0.00,0,0,0.00,0,0,0,382,284,333,0.00,0.00,0,0,386,359,346,319,306,353,313,52,49,500,190,1,1,10413138,35,-3.14,-0.91,12,0.00,-106.00,-365.00,762,20240327,-56.30,306,20250304,8.82,623,-46.55,20250107,306,8.82,20250304,762,-56.30,20240327,306,8.82,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250306,161021,57,100.00,KONEX,,,N,N,N,N, ,N,333,7,2,2.15,45346,122,24.35,373,373,333,374,278,326,371.69,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,35,-3.14,-0.91,12,0.00,-106.00,-365.00,762,20240327,-56.30,306,20250304,8.82,623,-46.55,20250107,306,8.82,20250304,762,-56.30,20240327,306,8.82,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250306,151020,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250306,141020,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250301.csv b/276730/price/prices-20250301.csv index e19d936334a4..cefa76765c41 100644 --- a/276730/price/prices-20250301.csv +++ b/276730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2325,-90,5,-3.73,128584965,54487,116.63,2425,2430,2325,3135,1695,2415,2359.92,1.68,0,-5951,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,364,-2.13,1.49,12,0.35,-1091.00,1559.00,9744,20240712,-76.14,2130,20250204,9.15,2930,-20.65,20250107,2130,9.15,20250204,5180,-55.12,20240827,978,137.73,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,151031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2340,-75,5,-3.11,106695380,45088,96.52,2425,2430,2330,3135,1695,2415,2366.38,1.68,0,-5487,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,367,-2.14,1.50,12,0.29,-1091.00,1559.00,9744,20240712,-75.99,2130,20250204,9.86,2930,-20.14,20250107,2130,9.86,20250204,5180,-54.83,20240827,978,139.26,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,141027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2365,-50,5,-2.07,93685730,39543,84.65,2425,2430,2330,3135,1695,2415,2369.21,1.68,0,-2640,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,371,-2.17,1.52,12,0.25,-1091.00,1559.00,9744,20240712,-75.73,2130,20250204,11.03,2930,-19.28,20250107,2130,11.03,20250204,5180,-54.34,20240827,978,141.82,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,131029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,-45,5,-1.86,91887860,38782,83.02,2425,2430,2330,3135,1695,2415,2369.34,1.68,0,-2074,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,372,-2.17,1.52,12,0.25,-1091.00,1559.00,9744,20240712,-75.68,2130,20250204,11.27,2930,-19.11,20250107,2130,11.27,20250204,5180,-54.25,20240827,978,142.33,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,121028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2350,-65,5,-2.69,85766130,36186,77.46,2425,2430,2330,3135,1695,2415,2370.15,1.68,0,-1448,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,368,-2.15,1.51,12,0.23,-1091.00,1559.00,9744,20240712,-75.88,2130,20250204,10.33,2930,-19.80,20250107,2130,10.33,20250204,5180,-54.63,20240827,978,140.29,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,111027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2365,-50,5,-2.07,82760045,34907,74.72,2425,2430,2330,3135,1695,2415,2370.87,1.68,0,-1475,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,371,-2.17,1.52,12,0.22,-1091.00,1559.00,9744,20240712,-75.73,2130,20250204,11.03,2930,-19.28,20250107,2130,11.03,20250204,5180,-54.34,20240827,978,141.82,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,101024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,-45,5,-1.86,75793460,31954,68.40,2425,2430,2330,3135,1695,2415,2371.96,1.68,0,529,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,372,-2.17,1.52,12,0.20,-1091.00,1559.00,9744,20240712,-75.68,2130,20250204,11.27,2930,-19.11,20250107,2130,11.27,20250204,5180,-54.25,20240827,978,142.33,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N +20250307,091031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2380,-35,5,-1.45,6309770,2631,5.63,2425,2425,2380,3135,1695,2415,2398.24,1.68,0,-629,2545,2480,2440,2375,2335,2460,2355,78,720,500,1440,5,1,15677356,373,-2.18,1.53,12,0.02,-1091.00,1559.00,9744,20240712,-75.57,2130,20250204,11.74,2930,-18.77,20250107,2130,11.74,20250204,5180,-54.05,20240827,978,143.35,20240618,0.00,N,276730,500,78 억,,263478,N,N,0,N,00,N 20250306,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,-60,5,-2.42,113296322,46645,99.21,2480,2505,2400,3215,1735,2475,2428.91,1.71,0,-4853,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.21,1.55,12,0.30,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,978,146.93,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N 20250306,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,-60,5,-2.42,107838587,44396,94.43,2480,2505,2400,3215,1735,2475,2429.02,1.71,0,-3987,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.21,1.55,12,0.28,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,978,146.93,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N 20250306,141020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,-55,5,-2.22,96202152,39571,84.16,2480,2505,2400,3215,1735,2475,2431.13,1.71,0,-4259,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.22,1.55,12,0.25,-1091.00,1559.00,9744,20240712,-75.16,2130,20250204,13.62,2930,-17.41,20250107,2130,13.62,20250204,5180,-53.28,20240827,978,147.44,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N diff --git a/277070/price/prices-20250301.csv b/277070/price/prices-20250301.csv index 2bfca430461f..afa60a3bcee6 100644 --- a/277070/price/prices-20250301.csv +++ b/277070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4385,-225,5,-4.88,342137080,77352,98.11,4595,4595,4320,5990,3230,4610,4423.23,0.35,0,6228,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,600,16.30,0.97,12,0.56,269.00,4522.00,8400,20240524,-47.80,3180,20241115,37.89,5570,-21.27,20250227,3470,26.37,20250204,8400,-47.80,20240524,3180,37.89,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4340,-270,5,-5.86,306014720,69085,87.62,4595,4595,4320,5990,3230,4610,4429.53,0.35,0,4498,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,594,16.13,0.96,12,0.50,269.00,4522.00,8400,20240524,-48.33,3180,20241115,36.48,5570,-22.08,20250227,3470,25.07,20250204,8400,-48.33,20240524,3180,36.48,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4450,-160,5,-3.47,162078850,36142,45.84,4595,4595,4410,5990,3230,4610,4484.49,0.35,0,3377,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,609,16.54,0.98,12,0.26,269.00,4522.00,8400,20240524,-47.02,3180,20241115,39.94,5570,-20.11,20250227,3470,28.24,20250204,8400,-47.02,20240524,3180,39.94,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4470,-140,5,-3.04,149284705,33270,42.20,4595,4595,4410,5990,3230,4610,4487.06,0.35,0,2236,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,612,16.62,0.99,12,0.24,269.00,4522.00,8400,20240524,-46.79,3180,20241115,40.57,5570,-19.75,20250227,3470,28.82,20250204,8400,-46.79,20240524,3180,40.57,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4455,-155,5,-3.36,115440985,25649,32.53,4595,4595,4455,5990,3230,4610,4500.79,0.35,0,1794,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,610,16.56,0.99,12,0.19,269.00,4522.00,8400,20240524,-46.96,3180,20241115,40.09,5570,-20.02,20250227,3470,28.39,20250204,8400,-46.96,20240524,3180,40.09,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,111027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4495,-115,5,-2.49,84769870,18794,23.84,4595,4595,4465,5990,3230,4610,4510.46,0.35,0,1893,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,615,16.71,0.99,12,0.14,269.00,4522.00,8400,20240524,-46.49,3180,20241115,41.35,5570,-19.30,20250227,3470,29.54,20250204,8400,-46.49,20240524,3180,41.35,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,101025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4570,-40,5,-0.87,60598890,13436,17.04,4595,4595,4465,5990,3230,4610,4510.17,0.35,0,1958,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,626,16.99,1.01,12,0.10,269.00,4522.00,8400,20240524,-45.60,3180,20241115,43.71,5570,-17.95,20250227,3470,31.70,20250204,8400,-45.60,20240524,3180,43.71,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N +20250307,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4480,-130,5,-2.82,19965900,4432,5.62,4595,4595,4465,5990,3230,4610,4504.87,0.35,0,390,4873,4741,4633,4501,4393,4687,4447,68,1380,500,2850,5,1,13692000,613,16.65,0.99,12,0.03,269.00,4522.00,8400,20240524,-46.67,3180,20241115,40.88,5570,-19.57,20250227,3470,29.11,20250204,8400,-46.67,20240524,3180,40.88,20241115,2.83,N,277070,500,68 억,,48374,N,N,0,N,00,N 20250306,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4610,-65,5,-1.39,360243745,78134,86.18,4680,4765,4525,6070,3275,4675,4610.59,0.27,0,10357,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,631,17.14,1.02,12,0.57,269.00,4522.00,8400,20240524,-45.12,3180,20241115,44.97,5570,-17.24,20250227,3470,32.85,20250204,8400,-45.12,20240524,3180,44.97,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N 20250306,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4570,-105,5,-2.25,332310450,72051,79.47,4680,4765,4525,6070,3275,4675,4612.16,0.27,0,9281,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,626,16.99,1.01,12,0.53,269.00,4522.00,8400,20240524,-45.60,3180,20241115,43.71,5570,-17.95,20250227,3470,31.70,20250204,8400,-45.60,20240524,3180,43.71,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N 20250306,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4630,-45,5,-0.96,308140600,66770,73.65,4680,4765,4525,6070,3275,4675,4614.96,0.27,0,9189,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,634,17.21,1.02,12,0.49,269.00,4522.00,8400,20240524,-44.88,3180,20241115,45.60,5570,-16.88,20250227,3470,33.43,20250204,8400,-44.88,20240524,3180,45.60,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N diff --git a/277410/price/prices-20250301.csv b/277410/price/prices-20250301.csv index bc84a9ef2fa9..f4ba36a0080a 100644 --- a/277410/price/prices-20250301.csv +++ b/277410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1263,-5,5,-0.39,48135869,38136,100.38,1275,1275,1256,1648,888,1268,1262.22,0.35,0,-104,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,484,9.72,0.74,12,0.10,130.00,1713.00,2060,20240425,-38.69,1132,20241210,11.57,1447,-12.72,20250217,1233,2.43,20250217,2060,-38.69,20240425,1132,11.57,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,151031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,-9,5,-0.71,47604154,37715,99.27,1275,1275,1256,1648,888,1268,1262.21,0.35,0,166,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,483,9.68,0.73,12,0.10,130.00,1713.00,2060,20240425,-38.88,1132,20241210,11.22,1447,-12.99,20250217,1233,2.11,20250217,2060,-38.88,20240425,1132,11.22,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,141028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,-8,5,-0.63,44695421,35408,93.20,1275,1275,1256,1648,888,1268,1262.30,0.35,0,58,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,483,9.69,0.74,12,0.09,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1447,-12.92,20250217,1233,2.19,20250217,2060,-38.83,20240425,1132,11.31,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,131030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1261,-7,5,-0.55,37988428,30093,79.21,1275,1275,1256,1648,888,1268,1262.37,0.35,0,848,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,484,9.70,0.74,12,0.08,130.00,1713.00,2060,20240425,-38.79,1132,20241210,11.40,1447,-12.85,20250217,1233,2.27,20250217,2060,-38.79,20240425,1132,11.40,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,121029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,-8,5,-0.63,33274313,26345,69.35,1275,1275,1256,1648,888,1268,1263.02,0.35,0,796,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,483,9.69,0.74,12,0.07,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1447,-12.92,20250217,1233,2.19,20250217,2060,-38.83,20240425,1132,11.31,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,111027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1261,-7,5,-0.55,29944794,23705,62.40,1275,1275,1256,1648,888,1268,1263.23,0.35,0,796,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,484,9.70,0.74,12,0.06,130.00,1713.00,2060,20240425,-38.79,1132,20241210,11.40,1447,-12.85,20250217,1233,2.27,20250217,2060,-38.79,20240425,1132,11.40,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,101025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,-4,5,-0.32,25783280,20409,53.72,1275,1275,1256,1648,888,1268,1263.33,0.35,0,419,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,485,9.72,0.74,12,0.05,130.00,1713.00,2060,20240425,-38.64,1132,20241210,11.66,1447,-12.65,20250217,1233,2.51,20250217,2060,-38.64,20240425,1132,11.66,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N +20250307,091032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1266,-2,5,-0.16,4534639,3576,9.41,1275,1275,1264,1648,888,1268,1268.08,0.35,0,67,1312,1290,1275,1253,1238,1282,1245,38,380,100,860,1,1,38356789,486,9.74,0.74,12,0.01,130.00,1713.00,2060,20240425,-38.54,1132,20241210,11.84,1447,-12.51,20250217,1233,2.68,20250217,2060,-38.54,20240425,1132,11.84,20241210,1.70,N,277410,100,38 억,,133218,N,N,0,N,00,N 20250306,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1268,-6,5,-0.47,48219762,37991,100.73,1274,1297,1260,1656,892,1274,1269.28,0.34,0,1417,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,486,9.75,0.74,12,0.10,130.00,1713.00,2060,20240425,-38.45,1132,20241210,12.01,1447,-12.37,20250217,1233,2.84,20250217,2060,-38.45,20240425,1132,12.01,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N 20250306,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,-14,5,-1.10,45337598,35718,94.70,1274,1297,1260,1656,892,1274,1269.32,0.34,0,1847,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,483,9.69,0.74,12,0.09,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1447,-12.92,20250217,1233,2.19,20250217,2060,-38.83,20240425,1132,11.31,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N 20250306,141021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1266,-8,5,-0.63,31541683,24784,65.71,1274,1297,1264,1656,892,1274,1272.66,0.34,0,1718,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,486,9.74,0.74,12,0.06,130.00,1713.00,2060,20240425,-38.54,1132,20241210,11.84,1447,-12.51,20250217,1233,2.68,20250217,2060,-38.54,20240425,1132,11.84,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N diff --git a/277810/price/prices-20250301.csv b/277810/price/prices-20250301.csv index 8c52388157c4..d4838879d959 100644 --- a/277810/price/prices-20250301.csv +++ b/277810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161027,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321000,-6000,5,-1.83,158276865250,489388,47.21,320500,332000,317000,425000,229000,327000,323428.50,8.46,0,64425,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62274,-6978.26,47.66,12,2.52,-46.00,6735.00,429000,20250219,-25.17,109100,20240805,194.23,429000,-25.17,20250219,204500,56.97,20250103,429000,-25.17,20250219,109100,194.23,20240805,1.86,N,277810,500,96 억,,1640657,N,N,104,N,00,N +20250307,151031,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,320500,-6500,5,-1.99,150579564000,465416,44.90,320500,332000,317000,425000,229000,327000,323537.44,8.46,0,60186,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62177,-6967.39,47.59,12,2.40,-46.00,6735.00,429000,20250219,-25.29,109100,20240805,193.77,429000,-25.29,20250219,204500,56.72,20250103,429000,-25.29,20250219,109100,193.77,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,141028,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321500,-5500,5,-1.68,130533140750,403075,38.89,320500,332000,317000,425000,229000,327000,323843.17,8.46,0,37318,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62371,-6989.13,47.74,12,2.08,-46.00,6735.00,429000,20250219,-25.06,109100,20240805,194.68,429000,-25.06,20250219,204500,57.21,20250103,429000,-25.06,20250219,109100,194.68,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,131030,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,325500,-1500,5,-0.46,111781451000,344836,33.27,320500,332000,317000,425000,229000,327000,324158.15,8.46,0,40418,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,63147,-7076.09,48.33,12,1.78,-46.00,6735.00,429000,20250219,-24.13,109100,20240805,198.35,429000,-24.13,20250219,204500,59.17,20250103,429000,-24.13,20250219,109100,198.35,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,121029,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,321000,-6000,5,-1.83,105119253750,324219,31.28,320500,332000,317000,425000,229000,327000,324222.84,8.46,0,36529,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62274,-6978.26,47.66,12,1.67,-46.00,6735.00,429000,20250219,-25.17,109100,20240805,194.23,429000,-25.17,20250219,204500,56.97,20250103,429000,-25.17,20250219,109100,194.23,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,111027,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,324500,-2500,5,-0.76,86691152500,266878,25.75,320500,332000,317000,425000,229000,327000,324834.24,8.46,0,27440,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62953,-7054.35,48.18,12,1.38,-46.00,6735.00,429000,20250219,-24.36,109100,20240805,197.43,429000,-24.36,20250219,204500,58.68,20250103,429000,-24.36,20250219,109100,197.43,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,101025,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,328750,1750,2,0.54,73390419500,226095,21.81,320500,332000,317000,425000,229000,327000,324599.73,8.46,0,23861,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,63777,-7146.74,48.81,12,1.17,-46.00,6735.00,429000,20250219,-23.37,109100,20240805,201.33,429000,-23.37,20250219,204500,60.76,20250103,429000,-23.37,20250219,109100,201.33,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N +20250307,091032,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,322500,-4500,5,-1.38,28983651500,90466,8.73,320500,324500,317000,425000,229000,327000,320380.39,8.46,0,30947,368666,347832,333666,312832,298666,340750,305750,97,98000,500,241980,500,1,19399858,62565,-7010.87,47.88,12,0.47,-46.00,6735.00,429000,20250219,-24.83,109100,20240805,195.60,429000,-24.83,20250219,204500,57.70,20250103,429000,-24.83,20250219,109100,195.60,20240805,1.86,N,277810,500,96 억,,1640657,N,N,6229,N,00,N 20250306,161022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,327000,-23000,5,-6.57,337884665750,1025871,99.33,353000,354500,319500,455000,245000,350000,329342.55,8.14,0,57114,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63438,-7108.70,48.55,12,5.29,-46.00,6735.00,429000,20250219,-23.78,109100,20240805,199.73,429000,-23.78,20250219,204500,59.90,20250103,429000,-23.78,20250219,109100,199.73,20240805,1.87,N,277810,500,96 억,,1579076,N,N,6229,N,00,N 20250306,151022,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,325000,-25000,5,-7.14,326994787250,992514,96.10,353000,354500,319500,455000,245000,350000,329434.55,8.14,0,46331,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63050,-7065.22,48.26,12,5.12,-46.00,6735.00,429000,20250219,-24.24,109100,20240805,197.89,429000,-24.24,20250219,204500,58.92,20250103,429000,-24.24,20250219,109100,197.89,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N 20250306,141021,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,325000,-25000,5,-7.14,298253587000,904269,87.56,353000,354500,319500,455000,245000,350000,329799.73,8.14,0,37313,386000,368000,357000,339000,328000,377000,348000,97,105000,500,259000,500,1,19399858,63050,-7065.22,48.26,12,4.66,-46.00,6735.00,429000,20250219,-24.24,109100,20240805,197.89,429000,-24.24,20250219,204500,58.92,20250103,429000,-24.24,20250219,109100,197.89,20240805,1.87,N,277810,500,96 억,,1579076,N,N,376,N,00,N diff --git a/277880/price/prices-20250301.csv b/277880/price/prices-20250301.csv index 40163baa9b0f..392637ab1559 100644 --- a/277880/price/prices-20250301.csv +++ b/277880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-200,5,-3.21,1208320960,190138,155.31,6250,6540,6040,8110,4370,6240,6357.94,0.14,0,-838,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1218,-29.61,1.54,12,0.94,-204.00,3920.00,9290,20240312,-34.98,4445,20241209,35.88,7800,-22.56,20250221,4820,25.31,20250103,9290,-34.98,20240312,4445,35.88,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-100,5,-1.60,1151336260,180735,147.63,6250,6540,6100,8110,4370,6240,6370.31,0.14,0,-1436,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1238,-30.10,1.57,12,0.90,-204.00,3920.00,9290,20240312,-33.91,4445,20241209,38.13,7800,-21.28,20250221,4820,27.39,20250103,9290,-33.91,20240312,4445,38.13,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,10,2,0.16,1040121910,162705,132.90,6250,6540,6210,8110,4370,6240,6392.69,0.14,0,177,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1260,-30.64,1.59,12,0.81,-204.00,3920.00,9290,20240312,-32.72,4445,20241209,40.61,7800,-19.87,20250221,4820,29.67,20250103,9290,-32.72,20240312,4445,40.61,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,60,2,0.96,974695705,152241,124.36,6250,6540,6210,8110,4370,6240,6402.33,0.14,0,4718,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1270,-30.88,1.61,12,0.76,-204.00,3920.00,9290,20240312,-32.19,4445,20241209,41.73,7800,-19.23,20250221,4820,30.71,20250103,9290,-32.19,20240312,4445,41.73,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,10,2,0.16,955836315,149239,121.90,6250,6540,6210,8110,4370,6240,6404.74,0.14,0,5096,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1260,-30.64,1.59,12,0.74,-204.00,3920.00,9290,20240312,-32.72,4445,20241209,40.61,7800,-19.87,20250221,4820,29.67,20250103,9290,-32.72,20240312,4445,40.61,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,170,2,2.72,860617860,134041,109.49,6250,6540,6210,8110,4370,6240,6420.57,0.14,0,7370,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1292,-31.42,1.64,12,0.66,-204.00,3920.00,9290,20240312,-31.00,4445,20241209,44.21,7800,-17.82,20250221,4820,32.99,20250103,9290,-31.00,20240312,4445,44.21,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,101025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,190,2,3.04,617511120,95901,78.34,6250,6540,6210,8110,4370,6240,6439.06,0.14,0,5292,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1296,-31.52,1.64,12,0.48,-204.00,3920.00,9290,20240312,-30.79,4445,20241209,44.66,7800,-17.56,20250221,4820,33.40,20250103,9290,-30.79,20240312,4445,44.66,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N +20250307,091033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6280,40,2,0.64,19967220,3194,2.61,6250,6290,6210,8110,4370,6240,6251.50,0.14,0,-1208,6546,6392,6316,6162,6086,6355,6125,101,1870,500,4490,10,1,20160832,1266,-30.78,1.60,12,0.02,-204.00,3920.00,9290,20240312,-32.40,4445,20241209,41.28,7800,-19.49,20250221,4820,30.29,20250103,9290,-32.40,20240312,4445,41.28,20241209,1.51,N,277880,500,100 억,,27542,N,N,0,N,00,N 20250306,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-60,5,-0.95,765572855,120730,81.99,6360,6470,6240,8190,4410,6300,6341.74,0.20,0,-13116,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1258,-30.59,1.59,12,0.60,-204.00,3920.00,9290,20240312,-32.83,4445,20241209,40.38,7800,-20.00,20250221,4820,29.46,20250103,9290,-32.83,20240312,4445,40.38,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N 20250306,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,-30,5,-0.48,714966215,112639,76.50,6360,6470,6250,8190,4410,6300,6347.48,0.20,0,-12420,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1264,-30.74,1.60,12,0.56,-204.00,3920.00,9290,20240312,-32.51,4445,20241209,41.06,7800,-19.62,20250221,4820,30.08,20250103,9290,-32.51,20240312,4445,41.06,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N 20250306,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,50,2,0.79,555772855,87347,59.32,6360,6470,6260,8190,4410,6300,6362.93,0.20,0,-8658,6553,6426,6333,6206,6113,6380,6160,101,1890,500,4530,10,1,20160832,1280,-31.13,1.62,12,0.43,-204.00,3920.00,9290,20240312,-31.65,4445,20241209,42.86,7800,-18.59,20250221,4820,31.74,20250103,9290,-31.65,20240312,4445,42.86,20241209,1.43,N,277880,500,100 억,,40461,N,N,0,N,00,N diff --git a/278280/price/prices-20250301.csv b/278280/price/prices-20250301.csv index 577d79a767fe..169c31498d2d 100644 --- a/278280/price/prices-20250301.csv +++ b/278280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,300,2,0.80,775139425,20516,78.90,36900,38350,36900,48850,26350,37600,37782.18,4.06,0,1792,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3790,-9.08,1.26,12,0.21,-4175.00,30063.00,97700,20240223,-61.21,34350,20250203,10.33,42150,-10.08,20250224,34350,10.33,20250203,92500,-59.03,20240318,34350,10.33,20250203,0.48,N,278280,500,50 억,,406020,N,N,407,N,00,N +20250307,151032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37800,200,2,0.53,760820325,20138,77.45,36900,38350,36900,48850,26350,37600,37780.33,4.06,0,1881,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3780,-9.05,1.26,12,0.20,-4175.00,30063.00,97700,20240223,-61.31,34350,20250203,10.04,42150,-10.32,20250224,34350,10.04,20250203,92500,-59.14,20240318,34350,10.04,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,141029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37850,250,2,0.66,618941500,16379,62.99,36900,38350,36900,48850,26350,37600,37788.72,4.06,0,429,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3785,-9.07,1.26,12,0.16,-4175.00,30063.00,97700,20240223,-61.26,34350,20250203,10.19,42150,-10.20,20250224,34350,10.19,20250203,92500,-59.08,20240318,34350,10.19,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,131031,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38050,450,2,1.20,505126150,13388,51.49,36900,38350,36900,48850,26350,37600,37729.77,4.06,0,115,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3805,-9.11,1.27,12,0.13,-4175.00,30063.00,97700,20240223,-61.05,34350,20250203,10.77,42150,-9.73,20250224,34350,10.77,20250203,92500,-58.86,20240318,34350,10.77,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,121030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37750,150,2,0.40,470964100,12484,48.01,36900,38350,36900,48850,26350,37600,37725.42,4.06,0,121,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3775,-9.04,1.26,12,0.12,-4175.00,30063.00,97700,20240223,-61.36,34350,20250203,9.90,42150,-10.44,20250224,34350,9.90,20250203,92500,-59.19,20240318,34350,9.90,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,111028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38100,500,2,1.33,383632900,10176,39.14,36900,38350,36900,48850,26350,37600,37699.77,4.06,0,194,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3810,-9.13,1.27,12,0.10,-4175.00,30063.00,97700,20240223,-61.00,34350,20250203,10.92,42150,-9.61,20250224,34350,10.92,20250203,92500,-58.81,20240318,34350,10.92,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,101026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,300,2,0.80,296626800,7898,30.37,36900,38300,36900,48850,26350,37600,37557.20,4.06,0,-869,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3790,-9.08,1.26,12,0.08,-4175.00,30063.00,97700,20240223,-61.21,34350,20250203,10.33,42150,-10.08,20250224,34350,10.33,20250203,92500,-59.03,20240318,34350,10.33,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N +20250307,091033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37100,-500,5,-1.33,88485050,2372,9.12,36900,38100,36900,48850,26350,37600,37303.98,4.06,0,-951,40033,38816,38183,36966,36333,38500,36650,50,11250,500,25560,50,1,10000000,3710,-8.89,1.23,12,0.02,-4175.00,30063.00,97700,20240223,-62.03,34350,20250203,8.01,42150,-11.98,20250224,34350,8.01,20250203,92500,-59.89,20240318,34350,8.01,20250203,0.48,N,278280,500,50 억,,406020,N,N,10,N,00,N 20250306,161022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-650,5,-1.70,991351350,25960,82.92,38900,39400,37550,49700,26800,38250,38187.78,4.13,0,-10118,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3760,-9.01,1.25,12,0.26,-4175.00,30063.00,98800,20240222,-61.94,34350,20250203,9.46,42150,-10.79,20250224,34350,9.46,20250203,92500,-59.35,20240318,34350,9.46,20250203,0.45,N,278280,500,50 억,,413147,N,N,10,N,00,N 20250306,151022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-650,5,-1.70,956196950,25025,79.93,38900,39400,37550,49700,26800,38250,38209.67,4.13,0,-10148,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3760,-9.01,1.25,12,0.25,-4175.00,30063.00,98800,20240222,-61.94,34350,20250203,9.46,42150,-10.79,20250224,34350,9.46,20250203,92500,-59.35,20240318,34350,9.46,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N 20250306,141022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37700,-550,5,-1.44,803303075,20963,66.96,38900,39400,37600,49700,26800,38250,38320.04,4.13,0,-7442,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3770,-9.03,1.25,12,0.21,-4175.00,30063.00,98800,20240222,-61.84,34350,20250203,9.75,42150,-10.56,20250224,34350,9.75,20250203,92500,-59.24,20240318,34350,9.75,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N diff --git a/278470/price/prices-20250301.csv b/278470/price/prices-20250301.csv index 61fffdf875d2..78d479d7923e 100644 --- a/278470/price/prices-20250301.csv +++ b/278470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63800,-900,5,-1.39,44273192400,682189,69.34,66000,67000,62800,84100,45300,64700,64901.00,16.02,0,19526,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,23760,28.37,11.78,12,1.83,2249.00,5414.00,93500,20240227,-31.76,38380,20240805,66.23,67000,-4.78,20250307,41550,53.55,20250203,409500,-84.42,20240627,39700,60.71,20241115,2.46,N,278470,100,38 억,,5967587,N,N,1516,N,00,N +20250307,151032,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63500,-1200,5,-1.85,42658793350,656864,66.77,66000,67000,62800,84100,45300,64700,64943.12,16.02,0,15004,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,23648,28.23,11.73,12,1.76,2249.00,5414.00,93500,20240227,-32.09,38380,20240805,65.45,67000,-5.22,20250307,41550,52.83,20250203,409500,-84.49,20240627,39700,59.95,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,141029,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64400,-300,5,-0.46,35826800050,549566,55.86,66000,67000,63600,84100,45300,64700,65191.10,16.02,0,116,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,23984,28.63,11.90,12,1.48,2249.00,5414.00,93500,20240227,-31.12,38380,20240805,67.80,67000,-3.88,20250307,41550,54.99,20250203,409500,-84.27,20240627,39700,62.22,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,131031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-200,5,-0.31,33173743150,508423,51.68,66000,67000,63600,84100,45300,64700,65248.34,16.02,0,1849,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,24021,28.68,11.91,12,1.37,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,67000,-3.73,20250307,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,121030,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,400,2,0.62,28074711200,429075,43.61,66000,67000,64100,84100,45300,64700,65430.82,16.02,0,3246,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,24244,28.95,12.02,12,1.15,2249.00,5414.00,93500,20240227,-30.37,38380,20240805,69.62,67000,-2.84,20250307,41550,56.68,20250203,409500,-84.10,20240627,39700,63.98,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,111028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,600,2,0.93,25203163350,385085,39.14,66000,67000,64100,84100,45300,64700,65448.36,16.02,0,6080,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,24319,29.04,12.06,12,1.03,2249.00,5414.00,93500,20240227,-30.16,38380,20240805,70.14,67000,-2.54,20250307,41550,57.16,20250203,409500,-84.05,20240627,39700,64.48,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,101026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,500,2,0.77,21884536250,334248,33.97,66000,67000,64100,84100,45300,64700,65474.01,16.02,0,11996,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,24281,28.99,12.04,12,0.90,2249.00,5414.00,93500,20240227,-30.27,38380,20240805,69.88,67000,-2.69,20250307,41550,56.92,20250203,409500,-84.08,20240627,39700,64.23,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N +20250307,091033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,0,3,0.00,9651513800,147261,14.97,66000,67000,64100,84100,45300,64700,65540.33,16.02,0,6023,67833,66266,64333,62766,60833,67050,63550,38,19400,100,45290,100,1,37241555,24095,28.77,11.95,12,0.40,2249.00,5414.00,93500,20240227,-30.80,38380,20240805,68.58,67000,-3.43,20250307,41550,55.72,20250203,409500,-84.20,20240627,39700,62.97,20241115,2.46,N,278470,100,38 억,,5967587,N,N,2425,N,00,N 20250306,161023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,1300,2,2.05,63005498950,974610,57.55,63400,65900,62400,82400,44400,63400,64647.10,16.03,0,20883,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24095,28.77,11.95,12,2.62,2249.00,5414.00,93500,20240227,-30.80,38380,20240805,68.58,65900,-1.82,20250306,41550,55.72,20250203,409500,-84.20,20240627,39700,62.97,20241115,2.48,N,278470,100,38 억,,5968587,N,N,2425,N,00,N 20250306,151022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,1100,2,1.74,61216885050,946883,55.92,63400,65900,62400,82400,44400,63400,64651.24,16.03,0,19670,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,24021,28.68,11.91,12,2.54,2249.00,5414.00,93500,20240227,-31.02,38380,20240805,68.06,65900,-2.12,20250306,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N 20250306,141022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64400,1000,2,1.58,56515087750,873986,51.61,63400,65900,62400,82400,44400,63400,64663.92,16.03,0,16417,67800,65600,62600,60400,57400,66700,61500,38,19000,100,44380,100,1,37241555,23984,28.63,11.90,12,2.35,2249.00,5414.00,93500,20240227,-31.12,38380,20240805,67.80,65900,-2.28,20250306,41550,54.99,20250203,409500,-84.27,20240627,39700,62.22,20241115,2.48,N,278470,100,38 억,,5968587,N,N,15268,N,00,N diff --git a/278650/price/prices-20250301.csv b/278650/price/prices-20250301.csv index 1ffe1d6e0ff7..83459df846fb 100644 --- a/278650/price/prices-20250301.csv +++ b/278650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2320,45,2,1.98,484130065,211331,59.39,2245,2320,2240,2955,1595,2275,2290.84,1.04,0,4654,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,2012,-1160.00,1.77,12,0.24,-2.00,1310.00,4705,20240329,-50.69,1929,20241210,20.27,2660,-12.78,20250115,2080,11.54,20250102,4705,-50.69,20240329,1929,20.27,20241210,2.05,N,278650,100,86 억,,903321,N,N,71,N,00,N +20250307,151033,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2300,25,2,1.10,418434260,182976,51.42,2245,2315,2240,2955,1595,2275,2286.83,1.04,0,10929,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1995,-1150.00,1.76,12,0.21,-2.00,1310.00,4705,20240329,-51.12,1929,20241210,19.23,2660,-13.53,20250115,2080,10.58,20250102,4705,-51.12,20240329,1929,19.23,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,141029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2275,0,3,0.00,315447162,138037,38.79,2245,2315,2240,2955,1595,2275,2285.24,1.04,0,14302,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1973,-1137.50,1.74,12,0.16,-2.00,1310.00,4705,20240329,-51.65,1929,20241210,17.94,2660,-14.47,20250115,2080,9.38,20250102,4705,-51.65,20240329,1929,17.94,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,131031,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2300,25,2,1.10,266088787,116475,32.73,2245,2315,2240,2955,1595,2275,2284.51,1.04,0,11291,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1995,-1150.00,1.76,12,0.13,-2.00,1310.00,4705,20240329,-51.12,1929,20241210,19.23,2660,-13.53,20250115,2080,10.58,20250102,4705,-51.12,20240329,1929,19.23,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,121030,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2310,35,2,1.54,216393236,94898,26.67,2245,2310,2240,2955,1595,2275,2280.27,1.04,0,3824,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,2003,-1155.00,1.76,12,0.11,-2.00,1310.00,4705,20240329,-50.90,1929,20241210,19.75,2660,-13.16,20250115,2080,11.06,20250102,4705,-50.90,20240329,1929,19.75,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,111028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2300,25,2,1.10,131840957,58073,16.32,2245,2300,2240,2955,1595,2275,2270.26,1.04,0,-3805,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1995,-1150.00,1.76,12,0.07,-2.00,1310.00,4705,20240329,-51.12,1929,20241210,19.23,2660,-13.53,20250115,2080,10.58,20250102,4705,-51.12,20240329,1929,19.23,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,101026,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2270,-5,5,-0.22,75408260,33339,9.37,2245,2295,2240,2955,1595,2275,2261.86,1.04,0,3327,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1969,-1135.00,1.73,12,0.04,-2.00,1310.00,4705,20240329,-51.75,1929,20241210,17.68,2660,-14.66,20250115,2080,9.13,20250102,4705,-51.75,20240329,1929,17.68,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N +20250307,091033,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2255,-20,5,-0.88,25467165,11310,3.18,2245,2275,2240,2955,1595,2275,2251.74,1.04,0,7259,2428,2351,2303,2226,2178,2327,2202,87,680,100,1450,5,1,86730589,1956,-1127.50,1.72,12,0.01,-2.00,1310.00,4705,20240329,-52.07,1929,20241210,16.90,2660,-15.23,20250115,2080,8.41,20250102,4705,-52.07,20240329,1929,16.90,20241210,2.05,N,278650,100,86 억,,903321,N,N,0,N,00,N 20250306,161023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2275,-45,5,-1.94,810235663,354927,251.36,2300,2380,2255,3015,1625,2320,2282.81,1.03,0,11073,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1973,-1137.50,1.74,12,0.41,-2.00,1310.00,4705,20240329,-51.65,1929,20241210,17.94,2660,-14.47,20250115,2080,9.38,20250102,4705,-51.65,20240329,1929,17.94,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N 20250306,151023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2270,-50,5,-2.16,764673723,334867,237.16,2300,2380,2255,3015,1625,2320,2283.50,1.03,0,2089,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1969,-1135.00,1.73,12,0.39,-2.00,1310.00,4705,20240329,-51.75,1929,20241210,17.68,2660,-14.66,20250115,2080,9.13,20250102,4705,-51.75,20240329,1929,17.68,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N 20250306,141022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2280,-40,5,-1.72,633744817,276996,196.17,2300,2380,2260,3015,1625,2320,2287.91,1.03,0,7236,2400,2360,2325,2285,2250,2342,2267,87,695,100,1480,5,1,86730589,1977,-1140.00,1.74,12,0.32,-2.00,1310.00,4705,20240329,-51.54,1929,20241210,18.20,2660,-14.29,20250115,2080,9.62,20250102,4705,-51.54,20240329,1929,18.20,20241210,2.03,N,278650,100,86 억,,894194,N,N,33,N,00,N diff --git a/278990/price/prices-20250301.csv b/278990/price/prices-20250301.csv index 7506924b0891..d726abf64088 100644 --- a/278990/price/prices-20250301.csv +++ b/278990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161028,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,73400,15,0.00,4800,4900,4800,5400,3995,4700,4893.33,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,237,6.40,0.77,12,0.00,766.00,6389.00,13200,20240223,-62.88,3555,20241224,37.83,5050,-2.97,20250214,4200,16.67,20250102,12000,-59.17,20240313,3555,37.83,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,151033,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,141029,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,131032,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,121031,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,111029,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,101026,57,100.00,KONEX,,,N,N,N,N, ,N,4800,100,2,2.13,4800,1,0.00,4800,4800,4800,5400,3995,4700,4800.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240223,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12000,-60.00,20240313,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250307,091034,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,24,700,500,2910,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,13200,20240223,-64.39,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12000,-60.83,20240313,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250306,161023,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,13200,20240222,-64.39,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12040,-60.96,20240306,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250306,151023,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250306,141022,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250301.csv b/279060/price/prices-20250301.csv index 909de83a8028..742358a76b7d 100644 --- a/279060/price/prices-20250301.csv +++ b/279060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161028,57,100.00,KONEX,,,N,N,N,N, ,N,1489,10,2,0.68,28635,20,200.00,1500,1500,1400,1700,1258,1479,1431.75,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,146,-7.26,744.50,12,0.00,-205.00,2.00,3285,20240719,-54.67,1067,20241210,39.55,1719,-13.38,20250305,1104,34.87,20250108,3285,-54.67,20240719,1067,39.55,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,151033,57,100.00,KONEX,,,N,N,N,N, ,N,1490,11,2,0.74,21190,15,150.00,1500,1500,1400,1700,1258,1479,1412.67,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,146,-7.27,745.00,12,0.00,-205.00,2.00,3285,20240719,-54.64,1067,20241210,39.64,1719,-13.32,20250305,1104,34.96,20250108,3285,-54.64,20240719,1067,39.64,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,141030,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-79,5,-5.34,19700,14,140.00,1500,1500,1400,1700,1258,1479,1407.14,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,131032,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-79,5,-5.34,19700,14,140.00,1500,1500,1400,1700,1258,1479,1407.14,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,121031,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-79,5,-5.34,4300,3,30.00,1500,1500,1400,1700,1258,1479,1433.33,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,111029,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-79,5,-5.34,4300,3,30.00,1500,1500,1400,1700,1258,1479,1433.33,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,101027,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-79,5,-5.34,4300,3,30.00,1500,1500,1400,1700,1258,1479,1433.33,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,137,-6.83,700.00,12,0.00,-205.00,2.00,3285,20240719,-57.38,1067,20241210,31.21,1719,-18.56,20250305,1104,26.81,20250108,3285,-57.38,20240719,1067,31.21,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250307,091034,57,100.00,KONEX,,,N,N,N,N, ,N,1500,21,2,1.42,1500,1,10.00,1500,1500,1500,1700,1258,1479,1500.00,0.00,0,0,1626,1552,1426,1352,1226,1489,1289,10,221,100,910,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250306,161023,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-11,5,-0.74,14553,10,14.08,1500,1500,1300,1713,1267,1490,1455.30,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,145,-7.21,739.50,12,0.00,-205.00,2.00,3285,20240719,-54.98,1067,20241210,38.61,1719,-13.96,20250305,1104,33.97,20250108,3285,-54.98,20240719,1067,38.61,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250306,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250306,141023,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250301.csv b/279600/price/prices-20250301.csv index d86b97365c13..cbf050142780 100644 --- a/279600/price/prices-20250301.csv +++ b/279600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161029,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,151033,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,141030,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,131032,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,121031,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,111029,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,101027,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250307,091034,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250306,161024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250306,151023,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250306,141023,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250301.csv b/280360/price/prices-20250301.csv index 0b23a758c1f0..203c1f41d0dd 100644 --- a/280360/price/prices-20250301.csv +++ b/280360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161029,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117200,2700,2,2.36,2981543800,25444,268.54,114500,118500,113900,148800,80200,114500,117180.62,13.26,0,-3414,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11057,15.68,0.53,12,0.27,7476.00,220199.00,208500,20240618,-43.79,99500,20250203,17.79,118500,-1.10,20250307,99500,17.79,20250203,208500,-43.79,20240618,99500,17.79,20250203,0.17,N,280360,500,47 억,,1250902,N,N,6,N,00,N +20250307,151034,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116600,2100,2,1.83,2891561100,24674,260.41,114500,118500,113900,148800,80200,114500,117190.61,13.26,0,-3440,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11001,15.60,0.53,12,0.26,7476.00,220199.00,208500,20240618,-44.08,99500,20250203,17.19,118500,-1.60,20250307,99500,17.19,20250203,208500,-44.08,20240618,99500,17.19,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,141030,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117000,2500,2,2.18,2469476000,21061,222.28,114500,118500,113900,148800,80200,114500,117253.50,13.26,0,-2378,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11038,15.65,0.53,12,0.22,7476.00,220199.00,208500,20240618,-43.88,99500,20250203,17.59,118500,-1.27,20250307,99500,17.59,20250203,208500,-43.88,20240618,99500,17.59,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,131032,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117800,3300,2,2.88,2114376800,18038,190.37,114500,118500,113900,148800,80200,114500,117217.92,13.26,0,-817,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11114,15.76,0.53,12,0.19,7476.00,220199.00,208500,20240618,-43.50,99500,20250203,18.39,118500,-0.59,20250307,99500,18.39,20250203,208500,-43.50,20240618,99500,18.39,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,121031,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117900,3400,2,2.97,1774492500,15153,159.93,114500,118500,113900,148800,80200,114500,117105.03,13.26,0,984,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11123,15.77,0.54,12,0.16,7476.00,220199.00,208500,20240618,-43.45,99500,20250203,18.49,118500,-0.51,20250307,99500,18.49,20250203,208500,-43.45,20240618,99500,18.49,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,111030,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117500,3000,2,2.62,1292967550,11073,116.87,114500,118500,113900,148800,80200,114500,116767.59,13.26,0,1686,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,11086,15.72,0.53,12,0.12,7476.00,220199.00,208500,20240618,-43.65,99500,20250203,18.09,118500,-0.84,20250307,99500,18.09,20250203,208500,-43.65,20240618,99500,18.09,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,101027,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116300,1800,2,1.57,850339750,7283,76.87,114500,118500,113900,148800,80200,114500,116756.80,13.26,0,1325,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,10972,15.56,0.53,12,0.08,7476.00,220199.00,208500,20240618,-44.22,99500,20250203,16.88,118500,-1.86,20250307,99500,16.88,20250203,208500,-44.22,20240618,99500,16.88,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N +20250307,091034,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114500,0,3,0.00,47784250,418,4.41,114500,114900,113900,148800,80200,114500,114316.39,13.26,0,-64,116633,115566,114033,112966,111433,116100,113500,47,34300,500,84730,100,1,9434574,10803,15.32,0.52,12,0.00,7476.00,220199.00,208500,20240618,-45.08,99500,20250203,15.08,116700,-1.89,20250225,99500,15.08,20250203,208500,-45.08,20240618,99500,15.08,20250203,0.17,N,280360,500,47 억,,1250902,N,N,25,N,00,N 20250306,161024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114500,1700,2,1.51,1068541550,9355,67.25,112500,115100,112500,146600,79000,112800,114221.44,13.25,0,608,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10803,15.32,0.52,12,0.10,7476.00,220199.00,208500,20240618,-45.08,99500,20250203,15.08,116700,-1.89,20250225,99500,15.08,20250203,208500,-45.08,20240618,99500,15.08,20250203,0.16,N,280360,500,47 억,,1250103,N,N,25,N,00,N 20250306,151024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114600,1800,2,1.60,1013113450,8871,63.77,112500,115100,112500,146600,79000,112800,114205.10,13.25,0,783,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10812,15.33,0.52,12,0.09,7476.00,220199.00,208500,20240618,-45.04,99500,20250203,15.18,116700,-1.80,20250225,99500,15.18,20250203,208500,-45.04,20240618,99500,15.18,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N 20250306,141023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,1900,2,1.68,801551750,7020,50.47,112500,115100,112500,146600,79000,112800,114181.16,13.25,0,895,116600,114700,112500,110600,108400,115650,111550,47,33800,500,83470,100,1,9434574,10821,15.34,0.52,12,0.07,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116700,-1.71,20250225,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.16,N,280360,500,47 억,,1250103,N,N,82,N,00,N diff --git a/281740/price/prices-20250301.csv b/281740/price/prices-20250301.csv index 09390190c7d6..89c5598cba19 100644 --- a/281740/price/prices-20250301.csv +++ b/281740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161029,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14850,-230,5,-1.53,14094320810,934007,43.68,15520,15550,14680,19600,10560,15080,15090.68,8.24,0,-16330,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9761,40.46,8.89,12,1.42,367.00,1671.00,33100,20240311,-55.14,9790,20241209,51.69,20400,-27.21,20250221,10510,41.29,20250203,33100,-55.14,20240311,9790,51.69,20241209,0.98,N,281740,100,65 억,,5414081,N,N,1776,N,00,N +20250307,151034,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14900,-180,5,-1.19,13455263685,891043,41.67,15520,15550,14680,19600,10560,15080,15100.62,8.24,0,-29473,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9794,40.60,8.92,12,1.36,367.00,1671.00,33100,20240311,-54.98,9790,20241209,52.20,20400,-26.96,20250221,10510,41.77,20250203,33100,-54.98,20240311,9790,52.20,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,141031,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14880,-200,5,-1.33,12080563905,798995,37.37,15520,15550,14680,19600,10560,15080,15119.80,8.24,0,-63734,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9781,40.54,8.90,12,1.22,367.00,1671.00,33100,20240311,-55.05,9790,20241209,51.99,20400,-27.06,20250221,10510,41.58,20250203,33100,-55.05,20240311,9790,51.99,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,131033,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14930,-150,5,-0.99,10982482960,725584,33.93,15520,15550,14680,19600,10560,15080,15136.21,8.24,0,-63029,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9814,40.68,8.93,12,1.10,367.00,1671.00,33100,20240311,-54.89,9790,20241209,52.50,20400,-26.81,20250221,10510,42.06,20250203,33100,-54.89,20240311,9790,52.50,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,121032,57,100.00,KSQ150,,화학,N,N,N,N, ,N,14740,-340,5,-2.25,10164166830,670329,31.35,15520,15550,14680,19600,10560,15080,15163.20,8.24,0,-82358,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9689,40.16,8.82,12,1.02,367.00,1671.00,33100,20240311,-55.47,9790,20241209,50.56,20400,-27.75,20250221,10510,40.25,20250203,33100,-55.47,20240311,9790,50.56,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,111030,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15030,-50,5,-0.33,8541442730,561299,26.25,15520,15550,14900,19600,10560,15080,15217.76,8.24,0,-93642,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9879,40.95,8.99,12,0.85,367.00,1671.00,33100,20240311,-54.59,9790,20241209,53.52,20400,-26.32,20250221,10510,43.01,20250203,33100,-54.59,20240311,9790,53.52,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,101028,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15070,-10,5,-0.07,7213234020,473149,22.13,15520,15550,14900,19600,10560,15080,15245.85,8.24,0,-99586,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9906,41.06,9.02,12,0.72,367.00,1671.00,33100,20240311,-54.47,9790,20241209,53.93,20400,-26.13,20250221,10510,43.39,20250203,33100,-54.47,20240311,9790,53.93,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N +20250307,091035,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15050,-30,5,-0.20,3037025660,198889,9.30,15520,15550,14900,19600,10560,15080,15271.85,8.24,0,-54272,18293,16686,15883,14276,13473,16285,13875,66,4520,100,10850,10,1,65730548,9892,41.01,9.01,12,0.30,367.00,1671.00,33100,20240311,-54.53,9790,20241209,53.73,20400,-26.23,20250221,10510,43.20,20250203,33100,-54.53,20240311,9790,53.73,20241209,0.98,N,281740,100,65 억,,5414081,N,N,921,N,00,N 20250306,161024,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15080,-1800,5,-10.66,33024954275,2093184,233.84,17000,17490,15080,21900,11820,16880,15779.59,7.93,0,10336,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,9912,41.09,9.02,12,3.18,367.00,1671.00,33100,20240311,-54.44,9790,20241209,54.03,20400,-26.08,20250221,10510,43.48,20250203,33100,-54.44,20240311,9790,54.03,20241209,1.21,N,281740,100,65 억,,5211494,N,N,921,N,00,N 20250306,151024,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15280,-1600,5,-9.48,31705459410,2006052,224.11,17000,17490,15110,21900,11820,16880,15804.90,7.93,0,1700,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10044,41.63,9.14,12,3.05,367.00,1671.00,33100,20240311,-53.84,9790,20241209,56.08,20400,-25.10,20250221,10510,45.39,20250203,33100,-53.84,20240311,9790,56.08,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N 20250306,141023,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15340,-1540,5,-9.12,25731184775,1613936,180.30,17000,17490,15310,21900,11820,16880,15943.13,7.93,0,-70204,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10083,41.80,9.18,12,2.46,367.00,1671.00,33100,20240311,-53.66,9790,20241209,56.69,20400,-24.80,20250221,10510,45.96,20250203,33100,-53.66,20240311,9790,56.69,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N diff --git a/281820/price/prices-20250301.csv b/281820/price/prices-20250301.csv index ecd6758fc7dc..060d780c0b14 100644 --- a/281820/price/prices-20250301.csv +++ b/281820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161029,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33950,1050,2,3.19,2416694675,70926,95.10,33000,34750,32600,42750,23050,32900,34074.92,13.28,0,3080,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7082,22.34,1.53,12,0.34,1520.00,22179.00,59000,20240711,-42.46,25150,20241220,34.99,41400,-18.00,20250218,25850,31.33,20250102,59000,-42.46,20240711,25150,34.99,20241220,0.88,N,281820,500,104 억,,2770652,N,N,624,N,00,N +20250307,151034,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33750,850,2,2.58,2299683925,67469,90.46,33000,34750,32600,42750,23050,32900,34086.28,13.28,0,4414,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7041,22.20,1.52,12,0.32,1520.00,22179.00,59000,20240711,-42.80,25150,20241220,34.19,41400,-18.48,20250218,25850,30.56,20250102,59000,-42.80,20240711,25150,34.19,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,141031,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33800,900,2,2.74,2051771775,60128,80.62,33000,34750,32600,42750,23050,32900,34124.83,13.28,0,2623,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7051,22.24,1.52,12,0.29,1520.00,22179.00,59000,20240711,-42.71,25150,20241220,34.39,41400,-18.36,20250218,25850,30.75,20250102,59000,-42.71,20240711,25150,34.39,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,131033,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34200,1300,2,3.95,1942178300,56914,76.31,33000,34750,32600,42750,23050,32900,34126.30,13.28,0,2664,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7135,22.50,1.54,12,0.27,1520.00,22179.00,59000,20240711,-42.03,25150,20241220,35.98,41400,-17.39,20250218,25850,32.30,20250102,59000,-42.03,20240711,25150,35.98,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,121032,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33800,900,2,2.74,1773854200,51965,69.67,33000,34750,32600,42750,23050,32900,34137.22,13.28,0,2642,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7051,22.24,1.52,12,0.25,1520.00,22179.00,59000,20240711,-42.71,25150,20241220,34.39,41400,-18.36,20250218,25850,30.75,20250102,59000,-42.71,20240711,25150,34.39,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,111030,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33950,1050,2,3.19,1673777950,49019,65.72,33000,34750,32600,42750,23050,32900,34147.27,13.28,0,3130,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7082,22.34,1.53,12,0.23,1520.00,22179.00,59000,20240711,-42.46,25150,20241220,34.99,41400,-18.00,20250218,25850,31.33,20250102,59000,-42.46,20240711,25150,34.99,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,101028,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34300,1400,2,4.26,1429245700,41873,56.14,33000,34750,32600,42750,23050,32900,34134.94,13.28,0,4921,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7156,22.57,1.55,12,0.20,1520.00,22179.00,59000,20240711,-41.86,25150,20241220,36.38,41400,-17.15,20250218,25850,32.69,20250102,59000,-41.86,20240711,25150,36.38,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N +20250307,091035,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34250,1350,2,4.10,634833550,18783,25.18,33000,34450,32600,42750,23050,32900,33801.66,13.28,0,1601,35533,34216,33533,32216,31533,33875,31875,104,9850,500,23030,50,1,20861556,7145,22.53,1.54,12,0.09,1520.00,22179.00,59000,20240711,-41.95,25150,20241220,36.18,41400,-17.27,20250218,25850,32.50,20250102,59000,-41.95,20240711,25150,36.18,20241220,0.88,N,281820,500,104 억,,2770652,N,N,886,N,00,N 20250306,161024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32900,-900,5,-2.66,2496859425,74229,119.54,34600,34850,32850,43900,23700,33800,33637.58,13.26,0,4685,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6863,21.64,1.48,12,0.36,1520.00,22179.00,59000,20240711,-44.24,25150,20241220,30.82,41400,-20.53,20250218,25850,27.27,20250102,59000,-44.24,20240711,25150,30.82,20241220,0.87,N,281820,500,104 억,,2765292,N,N,874,N,00,N 20250306,151024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33000,-800,5,-2.37,2340140875,69468,111.87,34600,34850,32900,43900,23700,33800,33686.60,13.26,0,2588,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6884,21.71,1.49,12,0.33,1520.00,22179.00,59000,20240711,-44.07,25150,20241220,31.21,41400,-20.29,20250218,25850,27.66,20250102,59000,-44.07,20240711,25150,31.21,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N 20250306,141024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33250,-550,5,-1.63,1694554175,49947,80.44,34600,34850,33250,43900,23700,33800,33927.05,13.26,0,-4133,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6936,21.88,1.50,12,0.24,1520.00,22179.00,59000,20240711,-43.64,25150,20241220,32.21,41400,-19.69,20250218,25850,28.63,20250102,59000,-43.64,20240711,25150,32.21,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N diff --git a/282330/price/prices-20250301.csv b/282330/price/prices-20250301.csv index 126dbb809878..a126594e2f2a 100644 --- a/282330/price/prices-20250301.csv +++ b/282330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103200,1700,2,1.67,5298421000,51597,138.61,101400,103600,100200,131900,71100,101500,102688.55,28.80,0,5259,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17837,9.11,1.66,12,0.30,11331.00,62265.00,136200,20240508,-24.23,98000,20241209,5.31,107400,-3.91,20250221,98800,4.45,20250304,136200,-24.23,20240508,98000,5.31,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,40,N,00,N +20250307,151035,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103100,1600,2,1.58,4817535300,46937,126.09,101400,103600,100200,131900,71100,101500,102638.33,28.80,0,3189,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17820,9.10,1.66,12,0.27,11331.00,62265.00,136200,20240508,-24.30,98000,20241209,5.20,107400,-4.00,20250221,98800,4.35,20250304,136200,-24.30,20240508,98000,5.20,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,141031,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103400,1900,2,1.87,3209839300,31348,84.21,101400,103500,100200,131900,71100,101500,102393.75,28.80,0,3605,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17872,9.13,1.66,12,0.18,11331.00,62265.00,136200,20240508,-24.08,98000,20241209,5.51,107400,-3.72,20250221,98800,4.66,20250304,136200,-24.08,20240508,98000,5.51,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,131033,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103000,1500,2,1.48,2102542850,20614,55.38,101400,103100,100200,131900,71100,101500,101995.87,28.80,0,2188,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17802,9.09,1.65,12,0.12,11331.00,62265.00,136200,20240508,-24.38,98000,20241209,5.10,107400,-4.10,20250221,98800,4.25,20250304,136200,-24.38,20240508,98000,5.10,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,121032,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102200,700,2,0.69,1350872600,13287,35.69,101400,102300,100200,131900,71100,101500,101668.74,28.80,0,-495,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17664,9.02,1.64,12,0.08,11331.00,62265.00,136200,20240508,-24.96,98000,20241209,4.29,107400,-4.84,20250221,98800,3.44,20250304,136200,-24.96,20240508,98000,4.29,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,111030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,300,2,0.30,925723350,9116,24.49,101400,102200,100200,131900,71100,101500,101549.29,28.80,0,-111,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17595,8.98,1.63,12,0.05,11331.00,62265.00,136200,20240508,-25.26,98000,20241209,3.88,107400,-5.21,20250221,98800,3.04,20250304,136200,-25.26,20240508,98000,3.88,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,101028,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101700,200,2,0.20,487674950,4817,12.94,101400,101800,100200,131900,71100,101500,101240.39,28.80,0,-89,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17578,8.98,1.63,12,0.03,11331.00,62265.00,136200,20240508,-25.33,98000,20241209,3.78,107400,-5.31,20250221,98800,2.94,20250304,136200,-25.33,20240508,98000,3.78,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N +20250307,091035,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100800,-700,5,-0.69,111132900,1102,2.96,101400,101400,100200,131900,71100,101500,100846.55,28.80,0,-47,103566,102532,101166,100132,98766,103050,100650,173,30400,1000,79170,100,1,17283906,17422,8.90,1.62,12,0.01,11331.00,62265.00,136200,20240508,-25.99,98000,20241209,2.86,107400,-6.15,20250221,98800,2.02,20250304,136200,-25.99,20240508,98000,2.86,20241209,0.34,N,282330,1000,172 억,,4978496,N,N,188,N,00,N 20250306,161025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,1500,2,1.50,3777437800,37217,89.77,99900,102200,99800,130000,70000,100000,101497.64,28.71,0,17708,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17543,8.96,1.63,12,0.22,11331.00,62265.00,136200,20240508,-25.48,98000,20241209,3.57,107400,-5.49,20250221,98800,2.73,20250304,136200,-25.48,20240508,98000,3.57,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,188,N,00,N 20250306,151025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,1100,2,1.10,3393353000,33428,80.63,99900,102200,99800,130000,70000,100000,101512.30,28.71,0,17043,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17474,8.92,1.62,12,0.19,11331.00,62265.00,136200,20240508,-25.77,98000,20241209,3.16,107400,-5.87,20250221,98800,2.33,20250304,136200,-25.77,20240508,98000,3.16,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N 20250306,141024,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101700,1700,2,1.70,2763828850,27203,65.61,99900,102200,99800,130000,70000,100000,101600.15,28.71,0,14031,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17578,8.98,1.63,12,0.16,11331.00,62265.00,136200,20240508,-25.33,98000,20241209,3.78,107400,-5.31,20250221,98800,2.94,20250304,136200,-25.33,20240508,98000,3.78,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N diff --git a/282720/price/prices-20250301.csv b/282720/price/prices-20250301.csv index 3de03e9ac343..1f4a0da0f3e2 100644 --- a/282720/price/prices-20250301.csv +++ b/282720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161030,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8930,-130,5,-1.43,362169120,40323,95.31,9000,9100,8900,11770,6350,9060,8981.92,0.79,0,-3343,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1082,5.29,1.00,12,0.33,1687.00,8943.00,18300,20240527,-51.20,7940,20241209,12.47,10500,-14.95,20250117,8880,0.56,20250203,18300,-51.20,20240527,7940,12.47,20241209,2.28,N,282720,500,60 억,,96036,N,N,1,N,00,N +20250307,151035,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8940,-120,5,-1.32,344887240,38388,90.74,9000,9100,8900,11770,6350,9060,8984.25,0.79,0,-2584,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1083,5.30,1.00,12,0.32,1687.00,8943.00,18300,20240527,-51.15,7940,20241209,12.59,10500,-14.86,20250117,8880,0.68,20250203,18300,-51.15,20240527,7940,12.59,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,141031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8960,-100,5,-1.10,260685710,28954,68.44,9000,9100,8950,11770,6350,9060,9003.44,0.79,0,-3951,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1086,5.31,1.00,12,0.24,1687.00,8943.00,18300,20240527,-51.04,7940,20241209,12.85,10500,-14.67,20250117,8880,0.90,20250203,18300,-51.04,20240527,7940,12.85,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,131033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9030,-30,5,-0.33,162532145,18033,42.62,9000,9100,8960,11770,6350,9060,9013.04,0.79,0,873,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1094,5.35,1.01,12,0.15,1687.00,8943.00,18300,20240527,-50.66,7940,20241209,13.73,10500,-14.00,20250117,8880,1.69,20250203,18300,-50.66,20240527,7940,13.73,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,121033,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9010,-50,5,-0.55,159967380,17749,41.95,9000,9100,8960,11770,6350,9060,9012.75,0.79,0,1055,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1092,5.34,1.01,12,0.15,1687.00,8943.00,18300,20240527,-50.77,7940,20241209,13.48,10500,-14.19,20250117,8880,1.46,20250203,18300,-50.77,20240527,7940,13.48,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,111031,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9080,20,2,0.22,132383950,14699,34.74,9000,9100,8960,11770,6350,9060,9006.32,0.79,0,1517,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1100,5.38,1.02,12,0.12,1687.00,8943.00,18300,20240527,-50.38,7940,20241209,14.36,10500,-13.52,20250117,8880,2.25,20250203,18300,-50.38,20240527,7940,14.36,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,101028,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9050,-10,5,-0.11,109440510,12160,28.74,9000,9050,8960,11770,6350,9060,9000.04,0.79,0,1351,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1097,5.36,1.01,12,0.10,1687.00,8943.00,18300,20240527,-50.55,7940,20241209,13.98,10500,-13.81,20250117,8880,1.91,20250203,18300,-50.55,20240527,7940,13.98,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N +20250307,091035,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8980,-80,5,-0.88,28812880,3206,7.58,9000,9050,8960,11770,6350,9060,8987.17,0.79,0,-868,9446,9252,9156,8962,8866,9205,8915,61,2710,500,5610,10,1,12119500,1088,5.32,1.00,12,0.03,1687.00,8943.00,18300,20240527,-50.93,7940,20241209,13.10,10500,-14.48,20250117,8880,1.13,20250203,18300,-50.93,20240527,7940,13.10,20241209,2.28,N,282720,500,60 억,,96036,N,N,3,N,00,N 20250306,161025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9060,-150,5,-1.63,374239275,40965,192.67,9240,9350,9060,11970,6450,9210,9135.89,0.89,0,-11832,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1098,5.37,1.01,12,0.34,1687.00,8943.00,18300,20240527,-50.49,7940,20241209,14.11,10500,-13.71,20250117,8880,2.03,20250203,18300,-50.49,20240527,7940,14.11,20241209,2.28,N,282720,500,60 억,,107706,N,N,3,N,00,N 20250306,151025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9100,-110,5,-1.19,362793405,39702,186.73,9240,9350,9060,11970,6450,9210,9137.91,0.89,0,-11207,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1103,5.39,1.02,12,0.33,1687.00,8943.00,18300,20240527,-50.27,7940,20241209,14.61,10500,-13.33,20250117,8880,2.48,20250203,18300,-50.27,20240527,7940,14.61,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N 20250306,141024,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9090,-120,5,-1.30,346533635,37910,178.30,9240,9350,9060,11970,6450,9210,9140.96,0.89,0,-9918,9496,9352,9186,9042,8876,9425,9115,61,2760,500,5710,10,1,12119500,1102,5.39,1.02,12,0.31,1687.00,8943.00,18300,20240527,-50.33,7940,20241209,14.48,10500,-13.43,20250117,8880,2.36,20250203,18300,-50.33,20240527,7940,14.48,20241209,2.28,N,282720,500,60 억,,107706,N,N,0,N,00,N diff --git a/282880/price/prices-20250301.csv b/282880/price/prices-20250301.csv index fc58df61c3b9..d2fe90315fe8 100644 --- a/282880/price/prices-20250301.csv +++ b/282880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14820,110,2,0.75,393986005,26539,67.42,14520,15010,14520,19120,10300,14710,14838.86,0.92,0,5531,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1651,13.77,0.98,12,0.24,1076.00,15152.00,28618,20240223,-48.21,11243,20241210,31.82,18840,-21.34,20250219,13080,13.30,20250102,28200,-47.45,20240312,11570,28.09,20241210,3.85,N,282880,500,55 억,,102566,N,N,11,N,00,N +20250307,151035,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14820,110,2,0.75,368318995,24817,63.04,14520,15010,14520,19120,10300,14710,14841.40,0.92,0,5127,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1651,13.77,0.98,12,0.22,1076.00,15152.00,28618,20240223,-48.21,11243,20241210,31.82,18840,-21.34,20250219,13080,13.30,20250102,28200,-47.45,20240312,11570,28.09,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,141032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14800,90,2,0.61,300665935,20244,51.43,14520,15010,14520,19120,10300,14710,14852.10,0.92,0,5732,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1649,13.75,0.98,12,0.18,1076.00,15152.00,28618,20240223,-48.28,11243,20241210,31.64,18840,-21.44,20250219,13080,13.15,20250102,28200,-47.52,20240312,11570,27.92,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,131034,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14960,250,2,1.70,272964425,18383,46.70,14520,15010,14520,19120,10300,14710,14848.74,0.92,0,6343,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1667,13.90,0.99,12,0.16,1076.00,15152.00,28618,20240223,-47.73,11243,20241210,33.06,18840,-20.59,20250219,13080,14.37,20250102,28200,-46.95,20240312,11570,29.30,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,121033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14900,190,2,1.29,231165685,15576,39.57,14520,15010,14520,19120,10300,14710,14841.15,0.92,0,3988,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1660,13.85,0.98,12,0.14,1076.00,15152.00,28618,20240223,-47.93,11243,20241210,32.53,18840,-20.91,20250219,13080,13.91,20250102,28200,-47.16,20240312,11570,28.78,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,111031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14870,160,2,1.09,201570350,13584,34.51,14520,15010,14520,19120,10300,14710,14838.81,0.92,0,3973,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1657,13.82,0.98,12,0.12,1076.00,15152.00,28618,20240223,-48.04,11243,20241210,32.26,18840,-21.07,20250219,13080,13.69,20250102,28200,-47.27,20240312,11570,28.52,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,101029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14890,180,2,1.22,106602260,7213,18.32,14520,14940,14520,19120,10300,14710,14779.18,0.92,0,1456,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1659,13.84,0.98,12,0.06,1076.00,15152.00,28618,20240223,-47.97,11243,20241210,32.44,18840,-20.97,20250219,13080,13.84,20250102,28200,-47.20,20240312,11570,28.69,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N +20250307,091036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14750,40,2,0.27,19926590,1367,3.47,14520,14800,14520,19120,10300,14710,14576.88,0.92,0,581,15483,15096,14873,14486,14263,14985,14375,56,4410,500,10590,10,1,11141807,1643,13.71,0.97,12,0.01,1076.00,15152.00,28618,20240223,-48.46,11243,20241210,31.19,18840,-21.71,20250219,13080,12.77,20250102,28200,-47.70,20240312,11570,27.48,20241210,3.85,N,282880,500,55 억,,102566,N,N,7,N,00,N 20250306,161025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14710,-260,5,-1.74,580515085,38929,143.50,14980,15260,14650,19460,10480,14970,14912.17,1.01,0,-9523,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1639,13.67,0.97,12,0.35,1076.00,15152.00,28618,20240223,-48.60,11243,20241210,30.84,18840,-21.92,20250219,13080,12.46,20250102,28200,-47.84,20240312,11570,27.14,20241210,3.86,N,282880,500,55 억,,112287,N,N,7,N,00,N 20250306,151025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-270,5,-1.80,538100665,36045,132.87,14980,15260,14650,19460,10480,14970,14928.58,1.01,0,-9225,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1638,13.66,0.97,12,0.32,1076.00,15152.00,28618,20240223,-48.63,11243,20241210,30.75,18840,-21.97,20250219,13080,12.39,20250102,28200,-47.87,20240312,11570,27.05,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N 20250306,141025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14850,-120,5,-0.80,433562705,28958,106.74,14980,15260,14770,19460,10480,14970,14972.12,1.01,0,-7192,15243,15106,14923,14786,14603,15175,14855,56,4490,500,10770,10,1,11141807,1655,13.80,0.98,12,0.26,1076.00,15152.00,28618,20240223,-48.11,11243,20241210,32.08,18840,-21.18,20250219,13080,13.53,20250102,28200,-47.34,20240312,11570,28.35,20241210,3.86,N,282880,500,55 억,,112287,N,N,12,N,00,N diff --git a/283100/price/prices-20250301.csv b/283100/price/prices-20250301.csv index 792087774fea..e5350fa1b0ec 100644 --- a/283100/price/prices-20250301.csv +++ b/283100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161031,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,2097,3,100.00,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,151035,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,1398,2,66.67,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,141032,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,131034,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,121033,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,111031,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,101029,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250307,091036,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250306,161025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250306,151025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250306,141025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250301.csv b/284620/price/prices-20250301.csv index d0a18236ef4c..8148f2405578 100644 --- a/284620/price/prices-20250301.csv +++ b/284620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1380,-135,5,-8.91,582585872,423733,63.83,1446,1497,1330,1969,1061,1515,1374.81,2.97,0,-17643,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,389,-2.53,3.26,12,1.50,-546.00,423.00,7100,20240702,-80.56,1141,20250304,20.95,3130,-55.91,20250103,1141,20.95,20250304,7100,-80.56,20240702,1141,20.95,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,151036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1384,-131,5,-8.65,565473994,411319,61.96,1446,1497,1330,1969,1061,1515,1374.78,2.97,0,-14550,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,390,-2.53,3.27,12,1.46,-546.00,423.00,7100,20240702,-80.51,1141,20250304,21.30,3130,-55.78,20250103,1141,21.30,20250304,7100,-80.51,20240702,1141,21.30,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1395,-120,5,-7.92,526241862,382791,57.67,1446,1497,1330,1969,1061,1515,1374.75,2.97,0,-12090,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,393,-2.55,3.30,12,1.36,-546.00,423.00,7100,20240702,-80.35,1141,20250304,22.26,3130,-55.43,20250103,1141,22.26,20250304,7100,-80.35,20240702,1141,22.26,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1376,-139,5,-9.17,484088067,352555,53.11,1446,1497,1330,1969,1061,1515,1373.09,2.97,0,-1544,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,388,-2.52,3.25,12,1.25,-546.00,423.00,7100,20240702,-80.62,1141,20250304,20.60,3130,-56.04,20250103,1141,20.60,20250304,7100,-80.62,20240702,1141,20.60,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,121033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1372,-143,5,-9.44,471203674,343178,51.70,1446,1497,1330,1969,1061,1515,1373.06,2.97,0,600,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,387,-2.51,3.24,12,1.22,-546.00,423.00,7100,20240702,-80.68,1141,20250304,20.25,3130,-56.17,20250103,1141,20.25,20250304,7100,-80.68,20240702,1141,20.25,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,111031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1397,-118,5,-7.79,431215414,314175,47.33,1446,1497,1330,1969,1061,1515,1372.53,2.97,0,10195,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,394,-2.56,3.30,12,1.11,-546.00,423.00,7100,20240702,-80.32,1141,20250304,22.44,3130,-55.37,20250103,1141,22.44,20250304,7100,-80.32,20240702,1141,22.44,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,101029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1378,-137,5,-9.04,357736045,261728,39.43,1446,1497,1330,1969,1061,1515,1366.82,2.97,0,31673,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,388,-2.52,3.26,12,0.93,-546.00,423.00,7100,20240702,-80.59,1141,20250304,20.77,3130,-55.97,20250103,1141,20.77,20250304,7100,-80.59,20240702,1141,20.77,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N +20250307,091036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1400,-115,5,-7.59,176534937,129379,19.49,1446,1497,1330,1969,1061,1515,1364.48,2.97,0,61717,1749,1631,1539,1421,1329,1691,1481,141,454,500,1030,1,1,28180793,395,-2.56,3.31,12,0.46,-546.00,423.00,7100,20240702,-80.28,1141,20250304,22.70,3130,-55.27,20250103,1141,22.70,20250304,7100,-80.28,20240702,1141,22.70,20250304,0.04,N,284620,500,140 억,,837913,N,N,0,N,00,N 20250306,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1515,55,2,3.77,1036518366,661705,189.78,1447,1657,1447,1898,1022,1460,1566.47,3.30,0,-90146,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,427,-2.77,3.58,12,2.35,-546.00,423.00,7100,20240702,-78.66,1141,20250304,32.78,3130,-51.60,20250103,1141,32.78,20250304,7100,-78.66,20240702,1141,32.78,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N 20250306,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1522,62,2,4.25,1018668310,649915,186.40,1447,1657,1447,1898,1022,1460,1567.39,3.30,0,-82734,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,429,-2.79,3.60,12,2.31,-546.00,423.00,7100,20240702,-78.56,1141,20250304,33.39,3130,-51.37,20250103,1141,33.39,20250304,7100,-78.56,20240702,1141,33.39,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N 20250306,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1516,56,2,3.84,971575825,618684,177.44,1447,1657,1447,1898,1022,1460,1570.39,3.30,0,-69755,1627,1543,1416,1332,1205,1585,1374,141,438,500,990,1,1,28180793,427,-2.78,3.58,12,2.20,-546.00,423.00,7100,20240702,-78.65,1141,20250304,32.87,3130,-51.57,20250103,1141,32.87,20250304,7100,-78.65,20240702,1141,32.87,20250304,0.04,N,284620,500,140 억,,930446,N,N,0,N,00,N diff --git a/284740/price/prices-20250301.csv b/284740/price/prices-20250301.csv index 39ecb8a6b1e7..0489ef941979 100644 --- a/284740/price/prices-20250301.csv +++ b/284740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161032,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21700,-350,5,-1.59,701170100,32224,64.64,22000,22200,21450,28650,15450,22050,21759.25,6.49,0,5492,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4869,4.35,0.60,12,0.14,4990.00,35987.00,24400,20240627,-11.07,18900,20250203,14.81,23000,-5.65,20250228,18900,14.81,20250203,24400,-11.07,20240627,18900,14.81,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,151036,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21500,-550,5,-2.49,673677550,30952,62.09,22000,22200,21450,28650,15450,22050,21765.23,6.49,0,5383,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4824,4.31,0.60,12,0.14,4990.00,35987.00,24400,20240627,-11.89,18900,20250203,13.76,23000,-6.52,20250228,18900,13.76,20250203,24400,-11.89,20240627,18900,13.76,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,141032,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21700,-350,5,-1.59,461513900,21115,42.36,22000,22200,21650,28650,15450,22050,21857.16,6.49,0,3331,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4869,4.35,0.60,12,0.09,4990.00,35987.00,24400,20240627,-11.07,18900,20250203,14.81,23000,-5.65,20250228,18900,14.81,20250203,24400,-11.07,20240627,18900,14.81,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,131035,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21850,-200,5,-0.91,370805100,16942,33.99,22000,22200,21700,28650,15450,22050,21886.74,6.49,0,4106,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4903,4.38,0.61,12,0.08,4990.00,35987.00,24400,20240627,-10.45,18900,20250203,15.61,23000,-5.00,20250228,18900,15.61,20250203,24400,-10.45,20240627,18900,15.61,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,121034,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21750,-300,5,-1.36,269127650,12280,24.63,22000,22200,21700,28650,15450,22050,21915.93,6.49,0,3671,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4880,4.36,0.60,12,0.05,4990.00,35987.00,24400,20240627,-10.86,18900,20250203,15.08,23000,-5.43,20250228,18900,15.08,20250203,24400,-10.86,20240627,18900,15.08,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,111032,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21850,-200,5,-0.91,179867750,8183,16.42,22000,22200,21800,28650,15450,22050,21980.66,6.49,0,2250,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4903,4.38,0.61,12,0.04,4990.00,35987.00,24400,20240627,-10.45,18900,20250203,15.61,23000,-5.00,20250228,18900,15.61,20250203,24400,-10.45,20240627,18900,15.61,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,101029,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,0,3,0.00,96463500,4374,8.77,22000,22200,21800,28650,15450,22050,22053.84,6.49,0,1345,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4947,4.42,0.61,12,0.02,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N +20250307,091037,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21900,-150,5,-0.68,15350850,701,1.41,22000,22000,21800,28650,15450,22050,21898.50,6.49,0,148,22583,22316,22033,21766,21483,22175,21625,22,6600,100,16310,50,1,22437330,4914,4.39,0.61,12,0.00,4990.00,35987.00,24400,20240627,-10.25,18900,20250203,15.87,23000,-4.78,20250228,18900,15.87,20250203,24400,-10.25,20240627,18900,15.87,20250203,0.30,N,284740,100,22 억,,1456841,N,N,0,N,00,N 20250306,161026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,0,3,0.00,1089316475,49597,117.11,22300,22300,21750,28650,15450,22050,21963.26,6.42,0,-7214,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4947,4.42,0.61,12,0.22,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N 20250306,151026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,1065229075,48505,114.53,22300,22300,21750,28650,15450,22050,21961.22,6.42,0,-6795,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.22,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N 20250306,141025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-50,5,-0.23,893118475,40673,96.04,22300,22300,21750,28650,15450,22050,21958.51,6.42,0,-5729,22650,22350,22050,21750,21450,22200,21600,22,6600,100,16310,50,1,22437330,4936,4.41,0.61,12,0.18,4990.00,35987.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.31,N,284740,100,22 억,,1439586,N,N,7,N,00,N diff --git a/285130/price/prices-20250301.csv b/285130/price/prices-20250301.csv index cbcbced550f9..5fea6569f2aa 100644 --- a/285130/price/prices-20250301.csv +++ b/285130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161032,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43500,1200,2,2.84,2802667875,64310,322.15,42400,44500,41400,54900,29650,42300,43580.61,11.47,0,12053,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7505,21.14,0.40,12,0.37,2058.00,109846.00,70500,20240223,-38.30,39100,20241209,11.25,46400,-6.25,20250103,39300,10.69,20250203,70300,-38.12,20240308,39100,11.25,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,20,N,00,N +20250307,151036,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43650,1350,2,3.19,2689995125,61724,309.19,42400,44500,41400,54900,29650,42300,43581.02,11.47,0,12760,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7531,21.21,0.40,12,0.36,2058.00,109846.00,70500,20240223,-38.09,39100,20241209,11.64,46400,-5.93,20250103,39300,11.07,20250203,70300,-37.91,20240308,39100,11.64,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,141033,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43600,1300,2,3.07,2344539875,53787,269.43,42400,44500,41400,54900,29650,42300,43589.34,11.47,0,15432,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7523,21.19,0.40,12,0.31,2058.00,109846.00,70500,20240223,-38.16,39100,20241209,11.51,46400,-6.03,20250103,39300,10.94,20250203,70300,-37.98,20240308,39100,11.51,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,131035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44200,1900,2,4.49,1789422350,41207,206.42,42400,44350,41400,54900,29650,42300,43425.20,11.47,0,13700,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7626,21.48,0.40,12,0.24,2058.00,109846.00,70500,20240223,-37.30,39100,20241209,13.04,46400,-4.74,20250103,39300,12.47,20250203,70300,-37.13,20240308,39100,13.04,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,121034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44100,1800,2,4.26,1439726375,33293,166.77,42400,44200,41400,54900,29650,42300,43244.12,11.47,0,10143,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7609,21.43,0.40,12,0.19,2058.00,109846.00,70500,20240223,-37.45,39100,20241209,12.79,46400,-4.96,20250103,39300,12.21,20250203,70300,-37.27,20240308,39100,12.79,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,111032,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,1600,2,3.78,1170441225,27167,136.09,42400,44200,41400,54900,29650,42300,43083.20,11.47,0,8702,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7574,21.33,0.40,12,0.16,2058.00,109846.00,70500,20240223,-37.73,39100,20241209,12.28,46400,-5.39,20250103,39300,11.70,20250203,70300,-37.55,20240308,39100,12.28,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,101030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43250,950,2,2.25,548470925,12944,64.84,42400,43250,41400,54900,29650,42300,42372.60,11.47,0,2564,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7462,21.02,0.39,12,0.08,2058.00,109846.00,70500,20240223,-38.65,39100,20241209,10.61,46400,-6.79,20250103,39300,10.05,20250203,70300,-38.48,20240308,39100,10.61,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N +20250307,091037,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41650,-650,5,-1.54,90102400,2164,10.84,42400,42400,41400,54900,29650,42300,41636.97,11.47,0,-543,42966,42632,42166,41832,41366,42800,42000,882,12600,5000,31300,50,1,17253783,7186,20.24,0.38,12,0.01,2058.00,109846.00,70500,20240223,-40.92,39100,20241209,6.52,46400,-10.24,20250103,39300,5.98,20250203,70300,-40.75,20240308,39100,6.52,20241209,0.77,N,285130,5000,882 억,,1978716,N,N,56,N,00,N 20250306,161026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,0,3,0.00,837492175,19951,71.60,41850,42500,41700,54900,29650,42300,41977.41,11.48,0,-1990,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7298,20.55,0.39,12,0.12,2058.00,109846.00,71000,20240222,-40.42,39100,20241209,8.18,46400,-8.84,20250103,39300,7.63,20250203,70300,-39.83,20240308,39100,8.18,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,56,N,00,N 20250306,151026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,-300,5,-0.71,744871975,17759,63.73,41850,42500,41700,54900,29650,42300,41943.35,11.48,0,-2391,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7247,20.41,0.38,12,0.10,2058.00,109846.00,71000,20240222,-40.85,39100,20241209,7.42,46400,-9.48,20250103,39300,6.87,20250203,70300,-40.26,20240308,39100,7.42,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N 20250306,141026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42000,-300,5,-0.71,616534775,14711,52.79,41850,42500,41700,54900,29650,42300,41909.78,11.48,0,-1790,43400,42850,41750,41200,40100,43125,41475,882,12600,5000,31300,50,1,17253783,7247,20.41,0.38,12,0.09,2058.00,109846.00,71000,20240222,-40.85,39100,20241209,7.42,46400,-9.48,20250103,39300,6.87,20250203,70300,-40.26,20240308,39100,7.42,20241209,0.77,N,285130,5000,882 억,,1980623,N,N,167,N,00,N diff --git a/285490/price/prices-20250301.csv b/285490/price/prices-20250301.csv index 2abde49fd003..c1a1274fe7ca 100644 --- a/285490/price/prices-20250301.csv +++ b/285490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-720,5,-4.58,744325200,49420,76.63,15710,15990,14600,20400,11010,15720,15061.22,0.30,0,6991,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1586,5.35,0.95,12,0.47,2806.00,15777.00,23000,20240226,-34.78,10160,20241114,47.64,20450,-26.65,20250205,14210,5.56,20250102,21800,-31.19,20240521,10160,47.64,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,151036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,-880,5,-5.60,720486640,47826,74.16,15710,15990,14600,20400,11010,15720,15064.75,0.30,0,6477,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1569,5.29,0.94,12,0.45,2806.00,15777.00,23000,20240226,-35.48,10160,20241114,46.06,20450,-27.43,20250205,14210,4.43,20250102,21800,-31.93,20240521,10160,46.06,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,141033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14930,-790,5,-5.03,669224420,44378,68.82,15710,15990,14600,20400,11010,15720,15080.09,0.30,0,5897,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1579,5.32,0.95,12,0.42,2806.00,15777.00,23000,20240226,-35.09,10160,20241114,46.95,20450,-26.99,20250205,14210,5.07,20250102,21800,-31.51,20240521,10160,46.95,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,131035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14830,-890,5,-5.66,627822500,41598,64.51,15710,15990,14600,20400,11010,15720,15092.61,0.30,0,4836,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1568,5.29,0.94,12,0.39,2806.00,15777.00,23000,20240226,-35.52,10160,20241114,45.96,20450,-27.48,20250205,14210,4.36,20250102,21800,-31.97,20240521,10160,45.96,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,121034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14770,-950,5,-6.04,596526060,39482,61.22,15710,15990,14600,20400,11010,15720,15108.81,0.30,0,4874,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1562,5.26,0.94,12,0.37,2806.00,15777.00,23000,20240226,-35.78,10160,20241114,45.37,20450,-27.78,20250205,14210,3.94,20250102,21800,-32.25,20240521,10160,45.37,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,111032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15030,-690,5,-4.39,413084290,27105,42.03,15710,15990,14975,20400,11010,15720,15240.15,0.30,0,6548,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1590,5.36,0.95,12,0.26,2806.00,15777.00,23000,20240226,-34.65,10160,20241114,47.93,20450,-26.50,20250205,14210,5.77,20250102,21800,-31.06,20240521,10160,47.93,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,101030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15220,-500,5,-3.18,301708020,19707,30.56,15710,15990,15215,20400,11010,15720,15309.69,0.30,0,6121,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1610,5.42,0.96,12,0.19,2806.00,15777.00,23000,20240226,-33.83,10160,20241114,49.80,20450,-25.57,20250205,14210,7.11,20250102,21800,-30.18,20240521,10160,49.80,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N +20250307,091037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15720,0,3,0.00,20554960,1310,2.03,15710,15990,15550,20400,11010,15720,15690.81,0.30,0,-363,18153,16936,16303,15086,14453,16620,14770,53,4680,500,10680,10,1,10575831,1663,5.60,1.00,12,0.01,2806.00,15777.00,23000,20240226,-31.65,10160,20241114,54.72,20450,-23.13,20250205,14210,10.63,20250102,21800,-27.89,20240521,10160,54.72,20241114,1.21,N,285490,500,52 억,,31210,N,N,0,N,00,N 20250306,161026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15720,-1740,5,-9.97,1035696480,63335,152.83,17460,17520,15670,22650,12230,17460,16352.54,0.38,0,-8430,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1663,5.60,1.00,12,0.60,2806.00,15777.00,23000,20240226,-31.65,10160,20241114,54.72,20450,-23.13,20250205,14210,10.63,20250102,21800,-27.89,20240521,10160,54.72,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N 20250306,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15680,-1780,5,-10.19,985018700,60110,145.05,17460,17520,15680,22650,12230,17460,16386.36,0.38,0,-7882,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1658,5.59,0.99,12,0.57,2806.00,15777.00,23000,20240226,-31.83,10160,20241114,54.33,20450,-23.33,20250205,14210,10.34,20250102,21800,-28.07,20240521,10160,54.33,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N 20250306,141026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16010,-1450,5,-8.30,798071480,48249,116.43,17460,17520,15910,22650,12230,17460,16540.07,0.38,0,-4477,18626,18042,17656,17072,16686,18335,17365,53,5190,500,11870,10,1,10575831,1693,5.71,1.01,12,0.46,2806.00,15777.00,23000,20240226,-30.39,10160,20241114,57.58,20450,-21.71,20250205,14210,12.67,20250102,21800,-26.56,20240521,10160,57.58,20241114,1.29,N,285490,500,52 억,,40331,N,N,4,N,00,N diff --git a/285800/price/prices-20250301.csv b/285800/price/prices-20250301.csv index 56fad52e0866..5d5ca9adf810 100644 --- a/285800/price/prices-20250301.csv +++ b/285800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-85,5,-3.73,234276493,105069,264.78,2265,2305,2145,2960,1600,2280,2230.01,1.59,0,9849,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,384,-18.14,0.93,12,0.60,-121.00,2352.00,4600,20240227,-52.28,1945,20241210,12.85,3830,-42.69,20250123,2060,6.55,20250102,4270,-48.59,20240603,1945,12.85,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-80,5,-3.51,223932313,100367,252.93,2265,2305,2145,2960,1600,2280,2231.13,1.59,0,9468,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,384,-18.18,0.94,12,0.57,-121.00,2352.00,4600,20240227,-52.17,1945,20241210,13.11,3830,-42.56,20250123,2060,6.80,20250102,4270,-48.48,20240603,1945,13.11,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-110,5,-4.82,159074803,70740,178.27,2265,2305,2170,2960,1600,2280,2248.72,1.59,0,5426,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,379,-17.93,0.92,12,0.40,-121.00,2352.00,4600,20240227,-52.83,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-35,5,-1.54,111961663,49347,124.36,2265,2305,2235,2960,1600,2280,2268.86,1.59,0,5763,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,392,-18.55,0.95,12,0.28,-121.00,2352.00,4600,20240227,-51.20,1945,20241210,15.42,3830,-41.38,20250123,2060,8.98,20250102,4270,-47.42,20240603,1945,15.42,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-15,5,-0.66,94628968,41646,104.95,2265,2305,2235,2960,1600,2280,2272.22,1.59,0,8279,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,396,-18.72,0.96,12,0.24,-121.00,2352.00,4600,20240227,-50.76,1945,20241210,16.45,3830,-40.86,20250123,2060,9.95,20250102,4270,-46.96,20240603,1945,16.45,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-10,5,-0.44,83450148,36722,92.54,2265,2305,2235,2960,1600,2280,2272.48,1.59,0,12461,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,397,-18.76,0.97,12,0.21,-121.00,2352.00,4600,20240227,-50.65,1945,20241210,16.71,3830,-40.73,20250123,2060,10.19,20250102,4270,-46.84,20240603,1945,16.71,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,5,2,0.22,69104273,30421,76.66,2265,2295,2235,2960,1600,2280,2271.60,1.59,0,15353,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,399,-18.88,0.97,12,0.17,-121.00,2352.00,4600,20240227,-50.33,1945,20241210,17.48,3830,-40.34,20250123,2060,10.92,20250102,4270,-46.49,20240603,1945,17.48,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N +20250307,091037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-35,5,-1.54,4759930,2114,5.33,2265,2265,2245,2960,1600,2280,2251.62,1.59,0,-1797,2373,2326,2288,2241,2203,2307,2222,17,680,100,1410,5,1,17477270,392,-18.55,0.95,12,0.01,-121.00,2352.00,4600,20240227,-51.20,1945,20241210,15.42,3830,-41.38,20250123,2060,8.98,20250102,4270,-47.42,20240603,1945,15.42,20241210,2.46,N,285800,100,17 억,,277464,N,N,0,N,00,N 20250306,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,0,3,0.00,90559140,39679,42.84,2320,2335,2250,2960,1600,2280,2282.30,1.74,0,-25820,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,398,-18.84,0.97,12,0.23,-121.00,2352.00,4600,20240227,-50.43,1945,20241210,17.22,3830,-40.47,20250123,2060,10.68,20250102,4270,-46.60,20240603,1945,17.22,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N 20250306,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-25,5,-1.10,84839390,37159,40.12,2320,2335,2250,2960,1600,2280,2283.15,1.74,0,-24946,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,394,-18.64,0.96,12,0.21,-121.00,2352.00,4600,20240227,-50.98,1945,20241210,15.94,3830,-41.12,20250123,2060,9.47,20250102,4270,-47.19,20240603,1945,15.94,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N 20250306,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-30,5,-1.32,79943450,34988,37.78,2320,2335,2250,2960,1600,2280,2284.88,1.74,0,-23643,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,393,-18.60,0.96,12,0.20,-121.00,2352.00,4600,20240227,-51.09,1945,20241210,15.68,3830,-41.25,20250123,2060,9.22,20250102,4270,-47.31,20240603,1945,15.68,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N diff --git a/286750/price/prices-20250301.csv b/286750/price/prices-20250301.csv index 629af4f59787..4239b1a1f80a 100644 --- a/286750/price/prices-20250301.csv +++ b/286750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,100,2,3.94,330229380,128958,65.81,2540,2640,2500,3300,1780,2540,2560.69,1.28,0,10658,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,568,-8.63,5.61,12,0.60,-306.00,471.00,2980,20250226,-11.41,1265,20241115,108.70,2980,-11.41,20250226,1815,45.45,20250120,2980,-11.41,20250226,1265,108.70,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,80,2,3.15,310342205,121376,61.94,2540,2620,2500,3300,1780,2540,2556.87,1.28,0,6679,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,564,-8.56,5.56,12,0.56,-306.00,471.00,2980,20250226,-12.08,1265,20241115,107.11,2980,-12.08,20250226,1815,44.35,20250120,2980,-12.08,20250226,1265,107.11,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,45,2,1.77,195406255,77136,39.37,2540,2600,2500,3300,1780,2540,2533.27,1.28,0,586,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,556,-8.45,5.49,12,0.36,-306.00,471.00,2980,20250226,-13.26,1265,20241115,104.35,2980,-13.26,20250226,1815,42.42,20250120,2980,-13.26,20250226,1265,104.35,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,149694390,59341,30.28,2540,2575,2500,3300,1780,2540,2522.61,1.28,0,-13445,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,545,-8.28,5.38,12,0.28,-306.00,471.00,2980,20250226,-14.93,1265,20241115,100.40,2980,-14.93,20250226,1815,39.67,20250120,2980,-14.93,20250226,1265,100.40,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,144914655,57461,29.33,2540,2575,2500,3300,1780,2540,2521.97,1.28,0,-12952,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,545,-8.28,5.38,12,0.27,-306.00,471.00,2980,20250226,-14.93,1265,20241115,100.40,2980,-14.93,20250226,1815,39.67,20250120,2980,-14.93,20250226,1265,100.40,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,111033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-15,5,-0.59,133720420,53052,27.08,2540,2575,2500,3300,1780,2540,2520.55,1.28,0,-13539,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,543,-8.25,5.36,12,0.25,-306.00,471.00,2980,20250226,-15.27,1265,20241115,99.60,2980,-15.27,20250226,1815,39.12,20250120,2980,-15.27,20250226,1265,99.60,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-20,5,-0.79,102501160,40766,20.80,2540,2575,2500,3300,1780,2540,2514.38,1.28,0,-14384,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,542,-8.24,5.35,12,0.19,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N +20250307,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-40,5,-1.57,44840920,17775,9.07,2540,2575,2500,3300,1780,2540,2522.70,1.28,0,-12775,2696,2617,2541,2462,2386,2617,2462,108,760,500,1670,5,1,21513559,538,-8.17,5.31,12,0.08,-306.00,471.00,2980,20250226,-16.11,1265,20241115,97.63,2980,-16.11,20250226,1815,37.74,20250120,2980,-16.11,20250226,1265,97.63,20241115,0.03,N,286750,500,107 억,,275971,N,N,0,N,00,N 20250306,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,0,3,0.00,492830067,195904,93.91,2540,2620,2465,3300,1780,2540,2515.67,1.32,0,-7964,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,546,-8.30,5.39,12,0.91,-306.00,471.00,2980,20250226,-14.77,1265,20241115,100.79,2980,-14.77,20250226,1815,39.94,20250120,2980,-14.77,20250226,1265,100.79,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N 20250306,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-20,5,-0.79,453841297,180656,86.60,2540,2620,2465,3300,1780,2540,2512.19,1.32,0,317,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,542,-8.24,5.35,12,0.84,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N 20250306,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,422969907,168442,80.74,2540,2620,2465,3300,1780,2540,2511.07,1.32,0,2857,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,544,-8.27,5.37,12,0.78,-306.00,471.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N diff --git a/286940/price/prices-20250301.csv b/286940/price/prices-20250301.csv index 17fad1e1fcf0..07ec29cca774 100644 --- a/286940/price/prices-20250301.csv +++ b/286940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20200,730,2,3.75,949160055,47129,354.91,19480,20400,19390,25300,13630,19470,20139.62,1.50,0,3465,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3056,7.40,0.72,12,0.31,2728.00,27924.00,41950,20240223,-51.85,17490,20241209,15.49,21450,-5.83,20250109,18500,9.19,20250103,39500,-48.86,20240320,17490,15.49,20241209,2.29,N,286940,5000,756 억,,226925,N,N,5,N,00,N +20250307,151037,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20050,580,2,2.98,884146555,43892,330.54,19480,20400,19390,25300,13630,19470,20143.68,1.50,0,3295,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3033,7.35,0.72,12,0.29,2728.00,27924.00,41950,20240223,-52.21,17490,20241209,14.64,21450,-6.53,20250109,18500,8.38,20250103,39500,-49.24,20240320,17490,14.64,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,141034,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,773550105,38402,289.19,19480,20400,19390,25300,13630,19470,20143.48,1.50,0,3976,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.25,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,131036,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,654834555,32546,245.09,19480,20400,19390,25300,13630,19470,20120.28,1.50,0,5548,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.22,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,121035,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20250,780,2,4.01,587190005,29209,219.96,19480,20400,19390,25300,13630,19470,20103.05,1.50,0,5882,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3064,7.42,0.73,12,0.19,2728.00,27924.00,41950,20240223,-51.73,17490,20241209,15.78,21450,-5.59,20250109,18500,9.46,20250103,39500,-48.73,20240320,17490,15.78,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,111033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,830,2,4.26,489458505,24376,183.57,19480,20400,19390,25300,13630,19470,20079.53,1.50,0,5400,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3071,7.44,0.73,12,0.16,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,39500,-48.61,20240320,17490,16.07,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,101031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20300,830,2,4.26,359979355,17979,135.39,19480,20400,19390,25300,13630,19470,20022.21,1.50,0,5398,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,50,1,15129367,3071,7.44,0.73,12,0.12,2728.00,27924.00,41950,20240223,-51.61,17490,20241209,16.07,21450,-5.36,20250109,18500,9.73,20250103,39500,-48.61,20240320,17490,16.07,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N +20250307,091038,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19600,130,2,0.67,48888190,2504,18.86,19480,19730,19390,25300,13630,19470,19524.04,1.50,0,-1619,20090,19780,19610,19300,19130,19695,19215,756,5830,5000,14010,10,1,15129367,2965,7.18,0.70,12,0.02,2728.00,27924.00,41950,20240223,-53.28,17490,20241209,12.06,21450,-8.62,20250109,18500,5.95,20250103,39500,-50.38,20240320,17490,12.06,20241209,2.29,N,286940,5000,756 억,,226925,N,N,1,N,00,N 20250306,161027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19470,-250,5,-1.27,259644300,13239,73.17,19720,19920,19440,25600,13810,19720,19612.08,1.51,0,-2218,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2946,7.14,0.70,12,0.09,2728.00,27924.00,41950,20240223,-53.59,17490,20241209,11.32,21450,-9.23,20250109,18500,5.24,20250103,39500,-50.71,20240320,17490,11.32,20241209,2.36,N,286940,5000,756 억,,228857,N,N,1,N,00,N 20250306,151027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19560,-160,5,-0.81,238123775,12134,67.06,19720,19920,19440,25600,13810,19720,19624.51,1.51,0,-1824,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2959,7.17,0.70,12,0.08,2728.00,27924.00,41950,20240223,-53.37,17490,20241209,11.84,21450,-8.81,20250109,18500,5.73,20250103,39500,-50.48,20240320,17490,11.84,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N 20250306,141027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19460,-260,5,-1.32,207149575,10544,58.28,19720,19920,19460,25600,13810,19720,19646.20,1.51,0,-1512,20260,19990,19510,19240,18760,20125,19375,756,5880,5000,14190,10,1,15129367,2944,7.13,0.70,12,0.07,2728.00,27924.00,41950,20240223,-53.61,17490,20241209,11.26,21450,-9.28,20250109,18500,5.19,20250103,39500,-50.73,20240320,17490,11.26,20241209,2.36,N,286940,5000,756 억,,228857,N,N,11,N,00,N diff --git a/288330/price/prices-20250301.csv b/288330/price/prices-20250301.csv index 3adc5ebe7f56..15a48cadfdc1 100644 --- a/288330/price/prices-20250301.csv +++ b/288330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,35,2,0.70,4073019136,832856,103.28,4950,5040,4720,6490,3500,4995,4890.20,1.24,0,-145331,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,10,1,51460959,2588,-4.56,10.46,12,1.62,-1102.00,481.00,6100,20241017,-17.54,1451,20240524,246.66,5670,-11.29,20250212,3550,41.69,20250102,6600,-23.79,20240405,1757,186.28,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,25,2,0.50,3749326066,768326,95.28,4950,5040,4720,6490,3500,4995,4879.85,1.24,0,-149811,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,10,1,51460959,2583,-4.56,10.44,12,1.49,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-10,5,-0.20,3088871174,636042,78.88,4950,4995,4720,6490,3500,4995,4856.37,1.24,0,-132834,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2565,-4.52,10.36,12,1.24,-1102.00,481.00,6100,20241017,-18.28,1451,20240524,243.56,5670,-12.08,20250212,3550,40.42,20250102,6600,-24.47,20240405,1757,183.72,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-25,5,-0.50,2729110584,563557,69.89,4950,4970,4720,6490,3500,4995,4842.62,1.24,0,-121108,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2558,-4.51,10.33,12,1.10,-1102.00,481.00,6100,20241017,-18.52,1451,20240524,242.52,5670,-12.35,20250212,3550,40.00,20250102,6600,-24.70,20240405,1757,182.87,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,-85,5,-1.70,2380172404,492463,61.07,4950,4950,4720,6490,3500,4995,4833.16,1.24,0,-144269,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2527,-4.46,10.21,12,0.96,-1102.00,481.00,6100,20241017,-19.51,1451,20240524,238.39,5670,-13.40,20250212,3550,38.31,20250102,6600,-25.61,20240405,1757,179.45,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,111033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-95,5,-1.90,2200538959,455701,56.51,4950,4950,4720,6490,3500,4995,4828.87,1.24,0,-147331,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2522,-4.45,10.19,12,0.89,-1102.00,481.00,6100,20241017,-19.67,1451,20240524,237.70,5670,-13.58,20250212,3550,38.03,20250102,6600,-25.76,20240405,1757,178.88,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,-165,5,-3.30,1736949009,360999,44.77,4950,4950,4720,6490,3500,4995,4811.45,1.24,0,-143830,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2486,-4.38,10.04,12,0.70,-1102.00,481.00,6100,20241017,-20.82,1451,20240524,232.87,5670,-14.81,20250212,3550,36.06,20250102,6600,-26.82,20240405,1757,174.90,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N +20250307,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-150,5,-3.00,525147672,108585,13.47,4950,4950,4800,6490,3500,4995,4836.11,1.24,0,-45127,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2493,-4.40,10.07,12,0.21,-1102.00,481.00,6100,20241017,-20.57,1451,20240524,233.91,5670,-14.55,20250212,3550,36.48,20250102,6600,-26.59,20240405,1757,175.75,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N 20250306,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,35,2,0.71,4016171629,804867,80.56,5010,5130,4880,6440,3475,4960,4989.86,1.13,0,8957,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2570,-4.53,10.38,12,1.56,-1102.00,481.00,6100,20241017,-18.11,1451,20240524,244.25,5670,-11.90,20250212,3550,40.70,20250102,6600,-24.32,20240405,1757,184.29,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N 20250306,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,0,3,0.00,3859729644,773442,77.41,5010,5130,4880,6440,3475,4960,4990.33,1.13,0,8670,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2552,-4.50,10.31,12,1.50,-1102.00,481.00,6100,20241017,-18.69,1451,20240524,241.83,5670,-12.52,20250212,3550,39.72,20250102,6600,-24.85,20240405,1757,182.30,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N 20250306,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-5,5,-0.10,3597448880,720509,72.11,5010,5130,4880,6440,3475,4960,4992.93,1.13,0,5013,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2550,-4.50,10.30,12,1.40,-1102.00,481.00,6100,20241017,-18.77,1451,20240524,241.49,5670,-12.61,20250212,3550,39.58,20250102,6600,-24.92,20240405,1757,182.01,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N diff --git a/288490/price/prices-20250301.csv b/288490/price/prices-20250301.csv index 39ff006e86e6..2e3d609b4fb9 100644 --- a/288490/price/prices-20250301.csv +++ b/288490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161034,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,151038,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,141034,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,131036,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,121035,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,111034,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,101031,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250307,091039,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250306,161028,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250306,151028,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250306,141027,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250301.csv b/288620/price/prices-20250301.csv index 4451166b82b0..c4226fabaf14 100644 --- a/288620/price/prices-20250301.csv +++ b/288620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,40,2,0.47,46680640,5427,92.71,8570,9000,8460,11030,5950,8490,8601.97,0.96,0,-1411,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,595,-25.31,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.57,7660,20241210,11.36,9920,-14.01,20250120,8210,3.90,20250210,21100,-59.57,20240527,7660,11.36,20241210,1.88,N,288620,500,34 억,,67114,N,N,52,N,00,N +20250307,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,50,2,0.59,44657520,5190,88.66,8570,9000,8460,11030,5950,8490,8604.97,0.96,0,-1405,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,596,-25.34,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,60,2,0.71,38136620,4426,75.61,8570,9000,8460,11030,5950,8490,8617.07,0.96,0,-1087,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,597,-25.37,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,50,2,0.59,36193780,4199,71.73,8570,9000,8460,11030,5950,8490,8620.24,0.96,0,-1084,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,596,-25.34,0.86,12,0.06,-337.00,9921.00,21100,20240527,-59.53,7660,20241210,11.49,9920,-13.91,20250120,8210,4.02,20250210,21100,-59.53,20240527,7660,11.49,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,121036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,30,2,0.35,30597530,3545,60.56,8570,9000,8460,11030,5950,8490,8631.98,0.96,0,-559,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,595,-25.28,0.86,12,0.05,-337.00,9921.00,21100,20240527,-59.62,7660,20241210,11.23,9920,-14.11,20250120,8210,3.78,20250210,21100,-59.62,20240527,7660,11.23,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,100,2,1.18,26894500,3112,53.16,8570,9000,8460,11030,5950,8490,8643.18,0.96,0,-247,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,600,-25.49,0.87,12,0.04,-337.00,9921.00,21100,20240527,-59.29,7660,20241210,12.14,9920,-13.41,20250120,8210,4.63,20250210,21100,-59.29,20240527,7660,12.14,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,140,2,1.65,18641330,2152,36.76,8570,9000,8460,11030,5950,8490,8663.94,0.96,0,-92,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,602,-25.61,0.87,12,0.03,-337.00,9921.00,21100,20240527,-59.10,7660,20241210,12.66,9920,-13.00,20250120,8210,5.12,20250210,21100,-59.10,20240527,7660,12.66,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N +20250307,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,60,2,0.71,12677260,1456,24.87,8570,9000,8460,11030,5950,8490,8709.93,0.96,0,-52,8870,8680,8550,8360,8230,8615,8295,35,2540,500,5940,10,1,6979316,597,-25.37,0.86,12,0.02,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.88,N,288620,500,34 억,,67114,N,N,27,N,00,N 20250306,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-40,5,-0.47,50018710,5854,121.05,8630,8740,8420,11080,5980,8530,8544.55,0.98,0,-1514,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,68564,N,N,27,N,00,N 20250306,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-40,5,-0.47,47641410,5574,115.26,8630,8740,8420,11080,5980,8530,8547.08,0.98,0,-1515,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,593,-25.19,0.86,12,0.08,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8210,3.41,20250210,21100,-59.76,20240527,7660,10.84,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N 20250306,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,20,2,0.23,39825870,4658,96.32,8630,8740,8420,11080,5980,8530,8549.99,0.98,0,-1109,8963,8746,8563,8346,8163,8855,8455,35,2550,500,5970,10,1,6979316,597,-25.37,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8210,4.14,20250210,21100,-59.48,20240527,7660,11.62,20241210,1.87,N,288620,500,34 억,,68564,N,N,7,N,00,N diff --git a/288980/price/prices-20250301.csv b/288980/price/prices-20250301.csv index cf5122299901..c6a8adf1f403 100644 --- a/288980/price/prices-20250301.csv +++ b/288980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161034,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1144,-23,5,-1.97,115228247,100732,98.61,1157,1163,1132,1517,817,1167,1143.91,2.05,0,-34893,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,395,163.43,1.01,12,0.29,7.00,1137.00,3265,20240402,-64.96,1132,20250307,1.06,1540,-25.71,20250206,1132,1.06,20250307,3265,-64.96,20240402,1132,1.06,20250307,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,151038,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1140,-27,5,-2.31,109749466,95935,93.91,1157,1163,1132,1517,817,1167,1144.00,2.05,0,-33661,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,394,162.86,1.00,12,0.28,7.00,1137.00,3265,20240402,-65.08,1132,20250307,0.71,1540,-25.97,20250206,1132,0.71,20250307,3265,-65.08,20240402,1132,0.71,20250307,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1142,-25,5,-2.14,69938940,60918,59.63,1157,1163,1138,1517,817,1167,1148.08,2.05,0,-29424,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,395,163.14,1.00,12,0.18,7.00,1137.00,3265,20240402,-65.02,1135,20241209,0.62,1540,-25.84,20250206,1138,0.35,20250307,3265,-65.02,20240402,1135,0.62,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,-18,5,-1.54,49308525,42866,41.96,1157,1163,1146,1517,817,1167,1150.29,2.05,0,-17287,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.14,1.01,12,0.12,7.00,1137.00,3265,20240402,-64.81,1135,20241209,1.23,1540,-25.39,20250206,1146,0.26,20250307,3265,-64.81,20240402,1135,1.23,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,121036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-19,5,-1.63,42345506,36793,36.02,1157,1163,1146,1517,817,1167,1150.91,2.05,0,-14963,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.00,1.01,12,0.11,7.00,1137.00,3265,20240402,-64.84,1135,20241209,1.15,1540,-25.45,20250206,1146,0.17,20250307,3265,-64.84,20240402,1135,1.15,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1151,-16,5,-1.37,27545331,23907,23.40,1157,1163,1147,1517,817,1167,1152.19,2.05,0,-7641,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,398,164.43,1.01,12,0.07,7.00,1137.00,3265,20240402,-64.75,1135,20241209,1.41,1540,-25.26,20250206,1147,0.35,20250307,3265,-64.75,20240402,1135,1.41,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,101032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-17,5,-1.46,16444037,14267,13.97,1157,1163,1147,1517,817,1167,1152.59,2.05,0,-6156,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.29,1.01,12,0.04,7.00,1137.00,3265,20240402,-64.78,1135,20241209,1.32,1540,-25.32,20250206,1147,0.26,20250307,3265,-64.78,20240402,1135,1.32,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N +20250307,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1147,-20,5,-1.71,7373736,6408,6.27,1157,1162,1147,1517,817,1167,1150.71,2.05,0,-5887,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,396,163.86,1.01,12,0.02,7.00,1137.00,3265,20240402,-64.87,1135,20241209,1.06,1540,-25.52,20250206,1147,0.00,20250307,3265,-64.87,20240402,1135,1.06,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N 20250306,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1167,-21,5,-1.77,118799604,102093,73.16,1194,1194,1148,1544,832,1188,1163.64,2.11,0,-20967,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,403,166.71,1.03,12,0.30,7.00,1137.00,3265,20240402,-64.26,1135,20241209,2.82,1540,-24.22,20250206,1148,1.66,20250306,3265,-64.26,20240402,1135,2.82,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N 20250306,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-20,5,-1.68,114354828,98267,70.42,1194,1194,1148,1544,832,1188,1163.72,2.11,0,-20907,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,404,166.86,1.03,12,0.28,7.00,1137.00,3265,20240402,-64.23,1135,20241209,2.91,1540,-24.16,20250206,1148,1.74,20250306,3265,-64.23,20240402,1135,2.91,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N 20250306,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-20,5,-1.68,104151175,89509,64.14,1194,1194,1148,1544,832,1188,1163.58,2.11,0,-17233,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,404,166.86,1.03,12,0.26,7.00,1137.00,3265,20240402,-64.23,1135,20241209,2.91,1540,-24.16,20250206,1148,1.74,20250306,3265,-64.23,20240402,1135,2.91,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N diff --git a/289010/price/prices-20250301.csv b/289010/price/prices-20250301.csv index 157529af6168..7b8e744474a0 100644 --- a/289010/price/prices-20250301.csv +++ b/289010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161034,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2145,-20,5,-0.92,57518550,26766,130.63,2165,2175,2125,2810,1520,2165,2148.95,0.50,0,-1307,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,276,-1.18,0.59,12,0.21,-1819.00,3634.00,4600,20240304,-53.37,2125,20250307,0.94,2620,-18.13,20250106,2125,0.94,20250307,4025,-46.71,20240507,2125,0.94,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,151039,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2130,-35,5,-1.62,51575485,23979,117.03,2165,2175,2130,2810,1520,2165,2150.86,0.50,0,-905,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,274,-1.17,0.59,12,0.19,-1819.00,3634.00,4600,20240304,-53.70,2130,20250307,0.00,2620,-18.70,20250106,2130,0.00,20250307,4025,-47.08,20240507,2130,0.00,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,141035,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2155,-10,5,-0.46,34832365,16162,78.88,2165,2175,2140,2810,1520,2165,2155.20,0.50,0,-233,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,277,-1.18,0.59,12,0.13,-1819.00,3634.00,4600,20240304,-53.15,2140,20250307,0.70,2620,-17.75,20250106,2140,0.70,20250307,4025,-46.46,20240507,2140,0.70,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,131037,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2160,-5,5,-0.23,30756295,14266,69.62,2165,2175,2140,2810,1520,2165,2155.92,0.50,0,40,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,278,-1.19,0.59,12,0.11,-1819.00,3634.00,4600,20240304,-53.04,2140,20250307,0.93,2620,-17.56,20250106,2140,0.93,20250307,4025,-46.34,20240507,2140,0.93,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,121036,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2165,0,3,0.00,27901325,12939,63.15,2165,2175,2140,2810,1520,2165,2156.37,0.50,0,228,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,279,-1.19,0.60,12,0.10,-1819.00,3634.00,4600,20240304,-52.93,2140,20250307,1.17,2620,-17.37,20250106,2140,1.17,20250307,4025,-46.21,20240507,2140,1.17,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,111034,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2145,-20,5,-0.92,25824845,11978,58.46,2165,2175,2140,2810,1520,2165,2156.02,0.50,0,-96,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,276,-1.18,0.59,12,0.09,-1819.00,3634.00,4600,20240304,-53.37,2140,20250307,0.23,2620,-18.13,20250106,2140,0.23,20250307,4025,-46.71,20240507,2140,0.23,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,101032,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2150,-15,5,-0.69,15798575,7324,35.74,2165,2165,2145,2810,1520,2165,2157.10,0.50,0,-26,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,277,-1.18,0.59,12,0.06,-1819.00,3634.00,4600,20240304,-53.26,2145,20250307,0.23,2620,-17.94,20250106,2145,0.23,20250307,4025,-46.58,20240507,2145,0.23,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N +20250307,091039,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2160,-5,5,-0.23,7586330,3506,17.11,2165,2165,2145,2810,1520,2165,2163.81,0.50,0,-20,2211,2187,2171,2147,2131,2180,2140,64,645,500,1420,5,1,12864037,278,-1.19,0.59,12,0.03,-1819.00,3634.00,4600,20240304,-53.04,2145,20250307,0.70,2620,-17.56,20250106,2145,0.70,20250307,4025,-46.34,20240507,2145,0.70,20250307,1.07,N,289010,500,64 억,,63962,N,N,0,N,00,N 20250306,161028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,44487690,20490,68.06,2185,2195,2155,2840,1530,2185,2170.99,0.50,0,-618,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.16,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N 20250306,151029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-20,5,-0.92,39550900,18210,60.48,2185,2195,2155,2840,1530,2185,2171.71,0.50,0,-566,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,279,-1.19,0.60,12,0.14,-1819.00,3634.00,4600,20240304,-52.93,2150,20250203,0.70,2620,-17.37,20250106,2150,0.70,20250203,4055,-46.61,20240306,2150,0.70,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N 20250306,141028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-5,5,-0.23,28585720,13148,43.67,2185,2195,2155,2840,1530,2185,2173.90,0.50,0,-353,2231,2207,2186,2162,2141,2197,2152,64,655,500,1440,5,1,12864037,280,-1.20,0.60,12,0.10,-1819.00,3634.00,4600,20240304,-52.61,2150,20250203,1.40,2620,-16.79,20250106,2150,1.40,20250203,4055,-46.24,20240306,2150,1.40,20250203,1.08,N,289010,500,64 억,,64574,N,N,0,N,00,N diff --git a/289080/price/prices-20250301.csv b/289080/price/prices-20250301.csv index 36bd95012151..513a72285380 100644 --- a/289080/price/prices-20250301.csv +++ b/289080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1368,-37,5,-2.63,626138016,456341,182.42,1405,1405,1359,1826,984,1405,1372.08,0.00,0,93664,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,737,16.89,0.98,03,0.85,81.00,1402.00,2835,20240613,-51.75,1156,20241209,18.34,1577,-13.25,20250212,1228,11.40,20250203,2835,-51.75,20240613,1156,18.34,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1368,-37,5,-2.63,596790544,434808,173.81,1405,1405,1359,1826,984,1405,1372.54,0.00,0,101167,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,737,16.89,0.98,03,0.81,81.00,1402.00,2835,20240613,-51.75,1156,20241209,18.34,1577,-13.25,20250212,1228,11.40,20250203,2835,-51.75,20240613,1156,18.34,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1393,-12,5,-0.85,89509378,64327,25.71,1405,1405,1378,1826,984,1405,1391.47,0.00,0,-1693,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,750,17.20,0.99,03,0.12,81.00,1402.00,2835,20240613,-50.86,1156,20241209,20.50,1577,-11.67,20250212,1228,13.44,20250203,2835,-50.86,20240613,1156,20.50,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1395,-10,5,-0.71,53447441,38352,15.33,1405,1405,1378,1826,984,1405,1393.60,0.00,0,-6364,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,752,17.22,1.00,03,0.07,81.00,1402.00,2835,20240613,-50.79,1156,20241209,20.67,1577,-11.54,20250212,1228,13.60,20250203,2835,-50.79,20240613,1156,20.67,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1398,-7,5,-0.50,41977970,30105,12.03,1405,1405,1378,1826,984,1405,1394.39,0.00,0,-7242,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,753,17.26,1.00,03,0.06,81.00,1402.00,2835,20240613,-50.69,1156,20241209,20.93,1577,-11.35,20250212,1228,13.84,20250203,2835,-50.69,20240613,1156,20.93,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1399,-6,5,-0.43,34093501,24443,9.77,1405,1405,1378,1826,984,1405,1394.82,0.00,0,-5538,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,754,17.27,1.00,03,0.05,81.00,1402.00,2835,20240613,-50.65,1156,20241209,21.02,1577,-11.29,20250212,1228,13.93,20250203,2835,-50.65,20240613,1156,21.02,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,101032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1402,-3,5,-0.21,23497666,16874,6.75,1405,1405,1378,1826,984,1405,1392.54,0.00,0,-3371,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,755,17.31,1.00,03,0.03,81.00,1402.00,2835,20240613,-50.55,1156,20241209,21.28,1577,-11.10,20250212,1228,14.17,20250203,2835,-50.55,20240613,1156,21.28,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N +20250307,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,-11,5,-0.78,6525402,4679,1.87,1405,1405,1378,1826,984,1405,1394.61,0.00,0,-456,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,751,17.21,0.99,03,0.01,81.00,1402.00,2835,20240613,-50.83,1156,20241209,20.59,1577,-11.60,20250212,1228,13.52,20250203,2835,-50.83,20240613,1156,20.59,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N 20250306,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1405,-4,5,-0.28,354626113,250039,210.50,1415,1445,1397,1831,987,1409,1418.28,0.00,0,2648,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,751,17.35,1.00,03,0.47,81.00,1402.00,2835,20240613,-50.44,1156,20241209,21.54,1577,-10.91,20250212,1228,14.41,20250203,2835,-50.44,20240613,1156,21.54,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N 20250306,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1406,-3,5,-0.21,336089249,236829,199.38,1415,1445,1397,1831,987,1409,1419.12,0.00,0,8457,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,752,17.36,1.00,03,0.44,81.00,1402.00,2835,20240613,-50.41,1156,20241209,21.63,1577,-10.84,20250212,1228,14.50,20250203,2835,-50.41,20240613,1156,21.63,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N 20250306,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,1,2,0.07,323060969,227557,191.58,1415,1445,1397,1831,987,1409,1419.69,0.00,0,12007,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,754,17.41,1.01,03,0.43,81.00,1402.00,2835,20240613,-50.26,1156,20241209,21.97,1577,-10.59,20250212,1228,14.82,20250203,2835,-50.26,20240613,1156,21.97,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20250301.csv b/289170/price/prices-20250301.csv index e198b5f22fa1..7529b76a993d 100644 --- a/289170/price/prices-20250301.csv +++ b/289170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161035,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1286880,233,162.94,5720,5720,4240,5730,4240,4985,5523.09,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,151039,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1286880,233,162.94,5720,5720,4240,5730,4240,4985,5523.09,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,141036,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1286880,233,162.94,5720,5720,4240,5730,4240,4985,5523.09,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,131038,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1244480,223,155.94,5720,5720,4240,5730,4240,4985,5580.63,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,121037,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1202080,213,148.95,5720,5720,4240,5730,4240,4985,5643.57,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,111035,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1202080,213,148.95,5720,5720,4240,5730,4240,4985,5643.57,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,101032,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-745,4,-14.94,1202080,213,148.95,5720,5720,4240,5730,4240,4985,5643.57,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,5,1,3576689,152,-24.65,4.73,12,0.01,-172.00,896.00,8350,20241025,-49.22,2610,20240621,62.45,5850,-27.52,20250225,3600,17.78,20250218,8350,-49.22,20241025,2610,62.45,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250307,091040,57,100.00,KONEX,,,N,N,N,N, ,N,5720,735,2,14.74,1155440,202,141.26,5720,5720,5720,5730,4240,4985,5720.00,0.00,0,0,6145,5565,4760,4180,3375,5162,3777,18,745,500,2990,10,1,3576689,205,-33.26,6.38,12,0.01,-172.00,896.00,8350,20241025,-31.50,2610,20240621,119.16,5850,-2.22,20250225,3600,58.89,20250218,8350,-31.50,20241025,2610,119.16,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250306,161029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250306,151029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250306,141029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250301.csv b/289220/price/prices-20250301.csv index ab014d1d94f8..f039c47efbce 100644 --- a/289220/price/prices-20250301.csv +++ b/289220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-180,5,-2.91,307613660,50742,134.76,6290,6290,5940,8030,4330,6180,6062.37,1.06,0,-12348,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1339,-5.40,1.39,12,0.23,-1112.00,4312.00,12890,20240223,-53.45,5010,20241209,19.76,7150,-16.08,20250107,5650,6.19,20250203,11560,-48.10,20240314,5010,19.76,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,151039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,-210,5,-3.40,285847285,47107,125.10,6290,6290,5940,8030,4330,6180,6068.04,1.06,0,-11024,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1332,-5.37,1.38,12,0.21,-1112.00,4312.00,12890,20240223,-53.69,5010,20241209,19.16,7150,-16.50,20250107,5650,5.66,20250203,11560,-48.36,20240314,5010,19.16,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,141036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,-190,5,-3.07,246486890,40518,107.61,6290,6290,5940,8030,4330,6180,6083.39,1.06,0,-11873,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1337,-5.39,1.39,12,0.18,-1112.00,4312.00,12890,20240223,-53.53,5010,20241209,19.56,7150,-16.22,20250107,5650,6.02,20250203,11560,-48.18,20240314,5010,19.56,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,131038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-120,5,-1.94,154163150,25178,66.87,6290,6290,6030,8030,4330,6180,6122.93,1.06,0,-6543,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1352,-5.45,1.41,12,0.11,-1112.00,4312.00,12890,20240223,-52.99,5010,20241209,20.96,7150,-15.24,20250107,5650,7.26,20250203,11560,-47.58,20240314,5010,20.96,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,121037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-120,5,-1.94,113057120,18386,48.83,6290,6290,6060,8030,4330,6180,6149.09,1.06,0,-4935,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1352,-5.45,1.41,12,0.08,-1112.00,4312.00,12890,20240223,-52.99,5010,20241209,20.96,7150,-15.24,20250107,5650,7.26,20250203,11560,-47.58,20240314,5010,20.96,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,111035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6140,-40,5,-0.65,83308700,13514,35.89,6290,6290,6110,8030,4330,6180,6164.62,1.06,0,-1622,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1370,-5.52,1.42,12,0.06,-1112.00,4312.00,12890,20240223,-52.37,5010,20241209,22.55,7150,-14.13,20250107,5650,8.67,20250203,11560,-46.89,20240314,5010,22.55,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,101033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,0,3,0.00,70367990,11413,30.31,6290,6290,6110,8030,4330,6180,6165.60,1.06,0,-702,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1379,-5.56,1.43,12,0.05,-1112.00,4312.00,12890,20240223,-52.06,5010,20241209,23.35,7150,-13.57,20250107,5650,9.38,20250203,11560,-46.54,20240314,5010,23.35,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N +20250307,091040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-30,5,-0.49,29187870,4745,12.60,6290,6290,6110,8030,4330,6180,6151.29,1.06,0,-885,6400,6290,6160,6050,5920,6345,6105,112,1850,500,4440,10,1,22312221,1372,-5.53,1.43,12,0.02,-1112.00,4312.00,12890,20240223,-52.29,5010,20241209,22.75,7150,-13.99,20250107,5650,8.85,20250203,11560,-46.80,20240314,5010,22.75,20241209,0.81,N,289220,500,111 억,,237060,N,N,75,N,00,N 20250306,161029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,150,2,2.49,229408045,37446,124.86,6030,6270,6030,7830,4230,6030,6126.37,1.09,0,-7083,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1379,-5.56,1.43,12,0.17,-1112.00,4312.00,12890,20240223,-52.06,5010,20241209,23.35,7150,-13.57,20250107,5650,9.38,20250203,11560,-46.54,20240314,5010,23.35,20241209,0.82,N,289220,500,111 억,,244164,N,N,75,N,00,N 20250306,151029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,140,2,2.32,218329955,35651,118.88,6030,6270,6030,7830,4230,6030,6124.09,1.09,0,-6215,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1377,-5.55,1.43,12,0.16,-1112.00,4312.00,12890,20240223,-52.13,5010,20241209,23.15,7150,-13.71,20250107,5650,9.20,20250203,11560,-46.63,20240314,5010,23.15,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N 20250306,141029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6230,200,2,3.32,203988580,33325,111.12,6030,6270,6030,7830,4230,6030,6121.19,1.09,0,-5897,6250,6140,6080,5970,5910,6195,6025,112,1800,500,4340,10,1,22312221,1390,-5.60,1.44,12,0.15,-1112.00,4312.00,12890,20240223,-51.67,5010,20241209,24.35,7150,-12.87,20250107,5650,10.27,20250203,11560,-46.11,20240314,5010,24.35,20241209,0.82,N,289220,500,111 억,,244164,N,N,3628,N,00,N diff --git a/289860/price/prices-20250301.csv b/289860/price/prices-20250301.csv index 11f6cb27fb51..9b03a51678db 100644 --- a/289860/price/prices-20250301.csv +++ b/289860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161035,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,151040,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,141036,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,131038,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,121037,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,111035,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,101033,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250307,091040,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250306,161030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250306,151030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250306,141029,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250301.csv b/289930/price/prices-20250301.csv index 827d6ac7a052..93e74c031816 100644 --- a/289930/price/prices-20250301.csv +++ b/289930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-400,5,-4.17,1504594085,161774,98.33,9440,9550,9170,12480,6720,9600,9301.40,3.79,0,34302,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1152,-6.24,5.95,12,1.29,-1474.00,1547.00,18500,20241025,-50.27,6630,20250203,38.76,11370,-19.09,20250221,6630,38.76,20250203,18500,-50.27,20241025,6630,38.76,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-340,5,-3.54,1420668155,152657,92.79,9440,9550,9190,12480,6720,9600,9306.28,3.79,0,32465,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1159,-6.28,5.99,12,1.22,-1474.00,1547.00,18500,20241025,-49.95,6630,20250203,39.67,11370,-18.56,20250221,6630,39.67,20250203,18500,-49.95,20241025,6630,39.67,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-350,5,-3.65,1145135485,122811,74.65,9440,9550,9200,12480,6720,9600,9324.37,3.79,0,22697,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1158,-6.28,5.98,12,0.98,-1474.00,1547.00,18500,20241025,-50.00,6630,20250203,39.52,11370,-18.65,20250221,6630,39.52,20250203,18500,-50.00,20241025,6630,39.52,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-280,5,-2.92,1022759845,109653,66.65,9440,9550,9200,12480,6720,9600,9327.24,3.79,0,23068,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1167,-6.32,6.02,12,0.88,-1474.00,1547.00,18500,20241025,-49.62,6630,20250203,40.57,11370,-18.03,20250221,6630,40.57,20250203,18500,-49.62,20241025,6630,40.57,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-320,5,-3.33,914958055,98148,59.66,9440,9550,9200,12480,6720,9600,9322.23,3.79,0,17456,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1162,-6.30,6.00,12,0.78,-1474.00,1547.00,18500,20241025,-49.84,6630,20250203,39.97,11370,-18.38,20250221,6630,39.97,20250203,18500,-49.84,20241025,6630,39.97,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-280,5,-2.92,778754675,83484,50.74,9440,9550,9200,12480,6720,9600,9328.19,3.79,0,16040,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1167,-6.32,6.02,12,0.67,-1474.00,1547.00,18500,20241025,-49.62,6630,20250203,40.57,11370,-18.03,20250221,6630,40.57,20250203,18500,-49.62,20241025,6630,40.57,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,101033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-320,5,-3.33,576814955,61916,37.63,9440,9550,9200,12480,6720,9600,9316.09,3.79,0,13012,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1162,-6.30,6.00,12,0.49,-1474.00,1547.00,18500,20241025,-49.84,6630,20250203,39.97,11370,-18.38,20250221,6630,39.97,20250203,18500,-49.84,20241025,6630,39.97,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N +20250307,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-210,5,-2.19,95687940,10183,6.19,9440,9550,9330,12480,6720,9600,9396.83,3.79,0,2338,10306,9952,9756,9402,9206,9855,9305,63,2880,500,6720,10,1,12519593,1176,-6.37,6.07,12,0.08,-1474.00,1547.00,18500,20241025,-49.24,6630,20250203,41.63,11370,-17.41,20250221,6630,41.63,20250203,18500,-49.24,20241025,6630,41.63,20250203,0.53,N,289930,500,62 억,,474555,N,N,0,N,00,N 20250306,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-220,5,-2.24,1597293790,163624,80.01,9950,10110,9560,12760,6880,9820,9761.98,4.05,0,-33120,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1202,-6.51,6.21,12,1.31,-1474.00,1547.00,18500,20241025,-48.11,6630,20250203,44.80,11370,-15.57,20250221,6630,44.80,20250203,18500,-48.11,20241025,6630,44.80,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N 20250306,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-200,5,-2.04,1533018390,156928,76.74,9950,10110,9560,12760,6880,9820,9768.93,4.05,0,-32321,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1204,-6.53,6.22,12,1.25,-1474.00,1547.00,18500,20241025,-48.00,6630,20250203,45.10,11370,-15.39,20250221,6630,45.10,20250203,18500,-48.00,20241025,6630,45.10,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N 20250306,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-110,5,-1.12,1336317320,136518,66.76,9950,10110,9560,12760,6880,9820,9788.58,4.05,0,-30540,10406,10112,9896,9602,9386,10005,9495,63,2940,500,6870,10,1,12519593,1216,-6.59,6.28,12,1.09,-1474.00,1547.00,18500,20241025,-47.51,6630,20250203,46.46,11370,-14.60,20250221,6630,46.46,20250203,18500,-47.51,20241025,6630,46.46,20250203,0.47,N,289930,500,62 억,,507447,N,N,0,N,00,N diff --git a/290090/price/prices-20250301.csv b/290090/price/prices-20250301.csv index d6eacb88b3ef..8351d9d71198 100644 --- a/290090/price/prices-20250301.csv +++ b/290090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,110,2,1.36,21760960,2671,70.64,8010,8480,8000,10540,5680,8110,8147.09,0.16,0,-10,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,611,20.40,0.83,12,0.04,403.00,9896.00,12450,20240304,-33.98,6600,20241209,24.55,8680,-5.30,20250220,6960,18.10,20250102,11890,-30.87,20240307,6600,24.55,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,130,2,1.60,21110980,2592,68.55,8010,8480,8000,10540,5680,8110,8144.67,0.16,0,38,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,613,20.45,0.83,12,0.03,403.00,9896.00,12450,20240304,-33.82,6600,20241209,24.85,8680,-5.07,20250220,6960,18.39,20250102,11890,-30.70,20240307,6600,24.85,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-20,5,-0.25,17715540,2172,57.45,8010,8480,8010,10540,5680,8110,8156.33,0.16,0,51,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,602,20.07,0.82,12,0.03,403.00,9896.00,12450,20240304,-35.02,6600,20241209,22.58,8680,-6.80,20250220,6960,16.24,20250102,11890,-31.96,20240307,6600,22.58,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,131039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-30,5,-0.37,17675120,2167,57.31,8010,8480,8010,10540,5680,8110,8156.49,0.16,0,51,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,601,20.05,0.82,12,0.03,403.00,9896.00,12450,20240304,-35.10,6600,20241209,22.42,8680,-6.91,20250220,6960,16.09,20250102,11890,-32.04,20240307,6600,22.42,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,60,2,0.74,13103670,1599,42.29,8010,8480,8010,10540,5680,8110,8194.92,0.16,0,22,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,607,20.27,0.83,12,0.02,403.00,9896.00,12450,20240304,-34.38,6600,20241209,23.79,8680,-5.88,20250220,6960,17.39,20250102,11890,-31.29,20240307,6600,23.79,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,111036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,70,2,0.86,9676080,1183,31.29,8010,8480,8010,10540,5680,8110,8179.27,0.16,0,25,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,608,20.30,0.83,12,0.02,403.00,9896.00,12450,20240304,-34.30,6600,20241209,23.94,8680,-5.76,20250220,6960,17.53,20250102,11890,-31.20,20240307,6600,23.94,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,80,2,0.99,8726670,1066,28.19,8010,8480,8010,10540,5680,8110,8186.37,0.16,0,25,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,609,20.32,0.83,12,0.01,403.00,9896.00,12450,20240304,-34.22,6600,20241209,24.09,8680,-5.65,20250220,6960,17.67,20250102,11890,-31.12,20240307,6600,24.09,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N +20250307,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,260,2,3.21,3518240,428,11.32,8010,8480,8010,10540,5680,8110,8220.19,0.16,0,0,8403,8256,8153,8006,7903,8205,7955,37,2430,500,5510,10,1,7435268,622,20.77,0.85,12,0.01,403.00,9896.00,12450,20240304,-32.77,6600,20241209,26.82,8680,-3.57,20250220,6960,20.26,20250102,11890,-29.60,20240307,6600,26.82,20241209,0.41,N,290090,500,37 억,,11904,N,N,0,N,00,N 20250306,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-50,5,-0.61,29661625,3667,104.53,8290,8300,8050,10600,5720,8160,8088.80,0.16,0,133,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,603,20.12,0.82,12,0.05,403.00,9896.00,12450,20240304,-34.86,6600,20241209,22.88,8680,-6.57,20250220,6960,16.52,20250102,11890,-31.79,20240306,6600,22.88,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N 20250306,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-40,5,-0.49,29045265,3591,102.37,8290,8300,8050,10600,5720,8160,8088.35,0.16,0,134,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,604,20.15,0.82,12,0.05,403.00,9896.00,12450,20240304,-34.78,6600,20241209,23.03,8680,-6.45,20250220,6960,16.67,20250102,11890,-31.71,20240306,6600,23.03,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N 20250306,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-20,5,-0.25,26190185,3239,92.33,8290,8300,8050,10600,5720,8160,8085.89,0.16,0,155,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,605,20.20,0.82,12,0.04,403.00,9896.00,12450,20240304,-34.62,6600,20241209,23.33,8680,-6.22,20250220,6960,16.95,20250102,11890,-31.54,20240306,6600,23.33,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N diff --git a/290120/price/prices-20250301.csv b/290120/price/prices-20250301.csv index ef4470a5662b..30453b9258d8 100644 --- a/290120/price/prices-20250301.csv +++ b/290120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,-100,5,-4.04,13743400,5723,110.31,2445,2475,2375,3215,1735,2475,2401.43,0.31,0,-7,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,368,-4.10,0.44,12,0.04,-579.00,5438.00,3740,20240223,-36.50,2160,20241210,9.95,2760,-13.95,20250227,2160,9.95,20250207,3610,-34.21,20240416,2160,9.95,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,151041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-75,5,-3.03,10038545,4164,80.26,2445,2475,2390,3215,1735,2475,2410.79,0.31,0,197,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,372,-4.15,0.44,12,0.03,-579.00,5438.00,3740,20240223,-35.83,2160,20241210,11.11,2760,-13.04,20250227,2160,11.11,20250207,3610,-33.52,20240416,2160,11.11,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,141037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-65,5,-2.63,5585585,2310,44.53,2445,2475,2390,3215,1735,2475,2418.00,0.31,0,620,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,374,-4.16,0.44,12,0.01,-579.00,5438.00,3740,20240223,-35.56,2160,20241210,11.57,2760,-12.68,20250227,2160,11.57,20250207,3610,-33.24,20240416,2160,11.57,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,131039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-15,5,-0.61,4502680,1861,35.87,2445,2475,2390,3215,1735,2475,2419.49,0.31,0,488,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,382,-4.25,0.45,12,0.01,-579.00,5438.00,3740,20240223,-34.22,2160,20241210,13.89,2760,-10.87,20250227,2160,13.89,20250207,3610,-31.86,20240416,2160,13.89,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,121038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-15,5,-0.61,3780955,1560,30.07,2445,2475,2390,3215,1735,2475,2423.69,0.31,0,492,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,382,-4.25,0.45,12,0.01,-579.00,5438.00,3740,20240223,-34.22,2160,20241210,13.89,2760,-10.87,20250227,2160,13.89,20250207,3610,-31.86,20240416,2160,13.89,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,111036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-15,5,-0.61,3487685,1438,27.72,2445,2475,2390,3215,1735,2475,2425.37,0.31,0,492,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,382,-4.25,0.45,12,0.01,-579.00,5438.00,3740,20240223,-34.22,2160,20241210,13.89,2760,-10.87,20250227,2160,13.89,20250207,3610,-31.86,20240416,2160,13.89,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,101034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,771380,315,6.07,2445,2475,2410,3215,1735,2475,2448.83,0.31,0,0,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,384,-4.27,0.46,12,0.00,-579.00,5438.00,3740,20240223,-33.82,2160,20241210,14.58,2760,-10.33,20250227,2160,14.58,20250207,3610,-31.44,20240416,2160,14.58,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N +20250307,091041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-15,5,-0.61,22020,9,0.17,2445,2460,2445,3215,1735,2475,2446.67,0.31,0,0,2611,2542,2476,2407,2341,2510,2375,78,740,500,1780,5,1,15515138,382,-4.25,0.45,12,0.00,-579.00,5438.00,3740,20240223,-34.22,2160,20241210,13.89,2760,-10.87,20250227,2160,13.89,20250207,3610,-31.86,20240416,2160,13.89,20241210,0.00,N,290120,500,77 억,,47444,N,N,0,N,00,N 20250306,161030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,40,2,1.64,12683408,5188,59.48,2545,2545,2410,3165,1705,2435,2444.74,0.31,0,-128,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,384,-4.27,0.46,12,0.03,-579.00,5438.00,3765,20240222,-34.26,2160,20241210,14.58,2760,-10.33,20250227,2160,14.58,20250207,3610,-31.44,20240416,2160,14.58,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N 20250306,151030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,20,2,0.82,12099308,4952,56.78,2545,2545,2410,3165,1705,2435,2443.32,0.31,0,6,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,381,-4.24,0.45,12,0.03,-579.00,5438.00,3765,20240222,-34.79,2160,20241210,13.66,2760,-11.05,20250227,2160,13.66,20250207,3610,-31.99,20240416,2160,13.66,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N 20250306,141030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,9169223,3753,43.03,2545,2545,2410,3165,1705,2435,2443.17,0.31,0,451,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,380,-4.23,0.45,12,0.02,-579.00,5438.00,3765,20240222,-34.93,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N diff --git a/290270/price/prices-20250301.csv b/290270/price/prices-20250301.csv index caab868788fc..33392cf4b671 100644 --- a/290270/price/prices-20250301.csv +++ b/290270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-10,5,-0.29,16350894,4764,22.85,3440,3445,3415,4475,2415,3445,3432.18,0.66,0,-224,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,330,4.90,0.77,12,0.05,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-20,5,-0.58,16344024,4762,22.84,3440,3445,3415,4475,2415,3445,3432.18,0.66,0,-224,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,329,4.89,0.77,12,0.05,701.00,4468.00,4855,20240430,-29.45,3095,20241209,10.66,4750,-27.89,20250107,3155,8.56,20250102,4855,-29.45,20240430,3095,10.66,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-15,5,-0.44,14969829,4361,20.92,3440,3445,3415,4475,2415,3445,3432.66,0.66,0,-183,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,330,4.89,0.77,12,0.05,701.00,4468.00,4855,20240430,-29.35,3095,20241209,10.82,4750,-27.79,20250107,3155,8.72,20250102,4855,-29.35,20240430,3095,10.82,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-5,5,-0.15,10090094,2939,14.10,3440,3445,3415,4475,2415,3445,3433.17,0.66,0,-60,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,331,4.91,0.77,12,0.03,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-10,5,-0.29,7115220,2073,9.94,3440,3445,3415,4475,2415,3445,3432.33,0.66,0,-60,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,330,4.90,0.77,12,0.02,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,111036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-5,5,-0.15,5662410,1650,7.91,3440,3445,3415,4475,2415,3445,3431.76,0.66,0,-59,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,331,4.91,0.77,12,0.02,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-5,5,-0.15,2658795,776,3.72,3440,3445,3415,4475,2415,3445,3426.28,0.66,0,-22,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,331,4.91,0.77,12,0.01,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N +20250307,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-15,5,-0.44,503520,147,0.71,3440,3440,3420,4475,2415,3445,3425.31,0.66,0,-90,3531,3487,3451,3407,3371,3470,3390,48,1030,500,2480,5,1,9607672,330,4.89,0.77,12,0.00,701.00,4468.00,4855,20240430,-29.35,3095,20241209,10.82,4750,-27.79,20250107,3155,8.72,20250102,4855,-29.35,20240430,3095,10.82,20241209,1.06,N,290270,500,48 억,,63507,N,N,0,N,00,N 20250306,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,71771115,20845,74.99,3450,3495,3415,4485,2415,3450,3443.07,0.70,0,-3605,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.22,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N 20250306,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,69727915,20252,72.86,3450,3495,3415,4485,2415,3450,3443.01,0.70,0,-3603,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.21,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N 20250306,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-15,5,-0.43,61703760,17916,64.46,3450,3495,3415,4485,2415,3450,3444.06,0.70,0,-2738,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,330,4.90,0.77,12,0.19,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N diff --git a/290380/price/prices-20250301.csv b/290380/price/prices-20250301.csv index 546504494c28..a29821265040 100644 --- a/290380/price/prices-20250301.csv +++ b/290380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,151041,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,141037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,131040,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,121039,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,111037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,101034,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250307,091042,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240223,0.00,2300,20240223,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240307,2300,0.00,20240307,0.08,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250306,161031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250306,151031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250306,141030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20250301.csv b/290520/price/prices-20250301.csv index b2147d1954ae..f416fd09fa8e 100644 --- a/290520/price/prices-20250301.csv +++ b/290520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,30,2,1.39,26048401,12113,91.24,2165,2200,2125,2810,1520,2165,2150.45,0.14,0,625,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,350,-10.45,0.57,12,0.08,-210.00,3826.00,4990,20240326,-56.01,1982,20240806,10.75,2480,-11.49,20250102,2125,3.29,20250307,4990,-56.01,20240326,1982,10.75,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-35,5,-1.62,24271276,11297,85.09,2165,2200,2125,2810,1520,2165,2148.47,0.14,0,763,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,339,-10.14,0.56,12,0.07,-210.00,3826.00,4990,20240326,-57.31,1982,20240806,7.47,2480,-14.11,20250102,2125,0.24,20250307,4990,-57.31,20240326,1982,7.47,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,5,2,0.23,20507941,9538,71.84,2165,2200,2125,2810,1520,2165,2150.13,0.14,0,763,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,346,-10.33,0.57,12,0.06,-210.00,3826.00,4990,20240326,-56.51,1982,20240806,9.49,2480,-12.50,20250102,2125,2.12,20250307,4990,-56.51,20240326,1982,9.49,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-20,5,-0.92,20501441,9535,71.82,2165,2200,2125,2810,1520,2165,2150.12,0.14,0,765,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,342,-10.21,0.56,12,0.06,-210.00,3826.00,4990,20240326,-57.01,1982,20240806,8.22,2480,-13.51,20250102,2125,0.94,20250307,4990,-57.01,20240326,1982,8.22,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,35,2,1.62,20146599,9370,70.58,2165,2200,2125,2810,1520,2165,2150.12,0.14,0,784,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,350,-10.48,0.58,12,0.06,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,2480,-11.29,20250102,2125,3.53,20250307,4990,-55.91,20240326,1982,11.00,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,0,3,0.00,9176489,4278,32.22,2165,2165,2125,2810,1520,2165,2145.04,0.14,0,424,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,345,-10.31,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2125,1.88,20250307,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,101035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,0,3,0.00,6985709,3266,24.60,2165,2165,2125,2810,1520,2165,2138.92,0.14,0,425,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,345,-10.31,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2125,1.88,20250307,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N +20250307,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-5,5,-0.23,1397190,655,4.93,2165,2165,2125,2810,1520,2165,2133.11,0.14,0,110,2351,2257,2191,2097,2031,2225,2065,80,645,500,1340,5,1,15929362,344,-10.29,0.56,12,0.00,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,2480,-12.90,20250102,2125,1.65,20250307,4990,-56.71,20240326,1982,8.98,20240806,0.31,N,290520,500,79 억,,21521,N,N,0,N,00,N 20250306,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-30,5,-1.37,28908035,13209,293.53,2285,2285,2125,2850,1540,2195,2188.51,0.14,0,-74,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,345,-10.31,0.57,12,0.08,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2125,1.88,20250306,4990,-56.61,20240326,1982,9.23,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N 20250306,151031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-20,5,-0.91,27748915,12674,281.64,2285,2285,2125,2850,1540,2195,2189.44,0.14,0,-69,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,346,-10.36,0.57,12,0.08,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,2480,-12.30,20250102,2125,2.35,20250306,4990,-56.41,20240326,1982,9.74,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N 20250306,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,25,2,1.14,22353770,10164,225.87,2285,2285,2160,2850,1540,2195,2199.31,0.14,0,-95,2245,2220,2180,2155,2115,2232,2167,80,655,500,1360,5,1,15929362,354,-10.57,0.58,12,0.06,-210.00,3826.00,4990,20240326,-55.51,1982,20240806,12.01,2480,-10.48,20250102,2135,3.98,20250206,4990,-55.51,20240326,1982,12.01,20240806,0.31,N,290520,500,79 억,,21595,N,N,0,N,00,N diff --git a/290550/price/prices-20250301.csv b/290550/price/prices-20250301.csv index 5e2a452099d6..487b923b786c 100644 --- a/290550/price/prices-20250301.csv +++ b/290550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-40,5,-0.51,201097785,25778,76.63,7880,7890,7510,10200,5500,7850,7801.11,3.09,0,-6369,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1562,33.38,1.10,12,0.13,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,9240,-15.48,20250217,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.32,N,290550,500,100 억,,618754,N,N,3,N,00,N +20250307,151042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-40,5,-0.51,181669435,23284,69.21,7880,7890,7510,10200,5500,7850,7802.33,3.09,0,-6146,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1562,33.38,1.10,12,0.12,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,9240,-15.48,20250217,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,141038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7820,-30,5,-0.38,152961060,19604,58.27,7880,7890,7510,10200,5500,7850,7802.54,3.09,0,-4711,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1564,33.42,1.10,12,0.10,234.00,7094.00,13950,20240717,-43.94,6380,20241209,22.57,9240,-15.37,20250217,6900,13.33,20250203,13950,-43.94,20240717,6380,22.57,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,131040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,0,3,0.00,118818260,15234,45.28,7880,7890,7510,10200,5500,7850,7799.54,3.09,0,-2875,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1570,33.55,1.11,12,0.08,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,121039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7790,-60,5,-0.76,89273710,11440,34.01,7880,7890,7510,10200,5500,7850,7803.65,3.09,0,-3848,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1558,33.29,1.10,12,0.06,234.00,7094.00,13950,20240717,-44.16,6380,20241209,22.10,9240,-15.69,20250217,6900,12.90,20250203,13950,-44.16,20240717,6380,22.10,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,111037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7820,-30,5,-0.38,59739470,7645,22.73,7880,7890,7510,10200,5500,7850,7814.19,3.09,0,-2199,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1564,33.42,1.10,12,0.04,234.00,7094.00,13950,20240717,-43.94,6380,20241209,22.57,9240,-15.37,20250217,6900,13.33,20250203,13950,-43.94,20240717,6380,22.57,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,101035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7870,20,2,0.25,41770560,5351,15.91,7880,7890,7510,10200,5500,7850,7806.12,3.09,0,-331,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1574,33.63,1.11,12,0.03,234.00,7094.00,13950,20240717,-43.58,6380,20241209,23.35,9240,-14.83,20250217,6900,14.06,20250203,13950,-43.58,20240717,6380,23.35,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N +20250307,091042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7770,-80,5,-1.02,12960830,1674,4.98,7880,7880,7510,10200,5500,7850,7742.43,3.09,0,207,8076,7962,7866,7752,7656,7915,7705,100,2350,500,5650,10,1,20001230,1554,33.21,1.10,12,0.01,234.00,7094.00,13950,20240717,-44.30,6380,20241209,21.79,9240,-15.91,20250217,6900,12.61,20250203,13950,-44.30,20240717,6380,21.79,20241209,6.32,N,290550,500,100 억,,618754,N,N,41,N,00,N 20250306,161031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-40,5,-0.51,264614135,33641,41.90,7980,7980,7770,10250,5530,7890,7865.82,3.13,0,-7488,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1570,33.55,1.11,12,0.17,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.22,N,290550,500,100 억,,626327,N,N,41,N,00,N 20250306,151031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,-40,5,-0.51,239797745,30472,37.95,7980,7980,7770,10250,5530,7890,7869.45,3.13,0,-7497,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1570,33.55,1.11,12,0.15,234.00,7094.00,13950,20240717,-43.73,6380,20241209,23.04,9240,-15.04,20250217,6900,13.77,20250203,13950,-43.73,20240717,6380,23.04,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N 20250306,141031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,10,2,0.13,199525405,25353,31.58,7980,7980,7770,10250,5530,7890,7869.89,3.13,0,-6357,8456,8172,7896,7612,7336,8315,7755,100,2360,500,5680,10,1,20001230,1580,33.76,1.11,12,0.13,234.00,7094.00,13950,20240717,-43.37,6380,20241209,23.82,9240,-14.50,20250217,6900,14.49,20250203,13950,-43.37,20240717,6380,23.82,20241209,6.22,N,290550,500,100 억,,626327,N,N,13,N,00,N diff --git a/290560/price/prices-20250301.csv b/290560/price/prices-20250301.csv index bfd123cc54cb..77a9a273f615 100644 --- a/290560/price/prices-20250301.csv +++ b/290560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-90,5,-1.39,26449750,4134,24.11,6470,6510,6300,8410,4530,6470,6398.10,0.84,0,-98,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,247,-1276.00,1.21,12,0.11,-5.00,5259.00,12460,20240223,-48.80,5290,20241209,20.60,6800,-6.18,20250306,5690,12.13,20250102,12340,-48.30,20240326,5290,20.60,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-90,5,-1.39,19532610,3040,17.73,6470,6510,6380,8410,4530,6470,6425.20,0.84,0,-261,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,247,-1276.00,1.21,12,0.08,-5.00,5259.00,12460,20240223,-48.80,5290,20241209,20.60,6800,-6.18,20250306,5690,12.13,20250102,12340,-48.30,20240326,5290,20.60,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,30,2,0.46,13807880,2146,12.52,6470,6510,6390,8410,4530,6470,6434.24,0.84,0,-36,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,252,-1300.00,1.24,12,0.06,-5.00,5259.00,12460,20240223,-47.83,5290,20241209,22.87,6800,-4.41,20250306,5690,14.24,20250102,12340,-47.33,20240326,5290,22.87,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-80,5,-1.24,12400200,1929,11.25,6470,6510,6390,8410,4530,6470,6428.30,0.84,0,-36,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,248,-1278.00,1.22,12,0.05,-5.00,5259.00,12460,20240223,-48.72,5290,20241209,20.79,6800,-6.03,20250306,5690,12.30,20250102,12340,-48.22,20240326,5290,20.79,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,0,3,0.00,9146230,1421,8.29,6470,6510,6400,8410,4530,6470,6436.47,0.84,0,-36,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,251,-1294.00,1.23,12,0.04,-5.00,5259.00,12460,20240223,-48.07,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,12340,-47.57,20240326,5290,22.31,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-70,5,-1.08,6893200,1070,6.24,6470,6510,6400,8410,4530,6470,6442.24,0.84,0,-21,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,248,-1280.00,1.22,12,0.03,-5.00,5259.00,12460,20240223,-48.64,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,12340,-48.14,20240326,5290,20.98,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,101035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-30,5,-0.46,3862450,598,3.49,6470,6470,6400,8410,4530,6470,6458.95,0.84,0,-16,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,250,-1288.00,1.22,12,0.02,-5.00,5259.00,12460,20240223,-48.31,5290,20241209,21.74,6800,-5.29,20250306,5690,13.18,20250102,12340,-47.81,20240326,5290,21.74,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N +20250307,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-70,5,-1.08,1359780,211,1.23,6470,6470,6400,8410,4530,6470,6444.45,0.84,0,-16,6970,6720,6550,6300,6130,6845,6425,20,1940,500,3880,10,1,3877972,248,-1280.00,1.22,12,0.01,-5.00,5259.00,12460,20240223,-48.64,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,12340,-48.14,20240326,5290,20.98,20241209,0.18,N,290560,500,19 억,,32433,N,N,0,N,00,N 20250306,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,90,2,1.41,112717040,17146,539.52,6400,6800,6380,8290,4470,6380,6573.96,0.90,0,-2526,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,251,-1294.00,1.23,12,0.44,-5.00,5259.00,12540,20240222,-48.41,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,12340,-47.57,20240326,5290,22.31,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N 20250306,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,150,2,2.35,107477390,16336,514.03,6400,6800,6380,8290,4470,6380,6579.17,0.90,0,-2043,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,253,-1306.00,1.24,12,0.42,-5.00,5259.00,12540,20240222,-47.93,5290,20241209,23.44,6800,-3.97,20250306,5690,14.76,20250102,12340,-47.08,20240326,5290,23.44,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N 20250306,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,50,2,0.78,74980890,11421,359.38,6400,6800,6380,8290,4470,6380,6565.18,0.90,0,-1344,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,249,-1286.00,1.22,12,0.29,-5.00,5259.00,12540,20240222,-48.72,5290,20241209,21.55,6800,-5.44,20250306,5690,13.01,20250102,12340,-47.89,20240326,5290,21.55,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N diff --git a/290650/price/prices-20250301.csv b/290650/price/prices-20250301.csv index a726ce992a59..0365e11fd5c1 100644 --- a/290650/price/prices-20250301.csv +++ b/290650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,100,2,0.43,2324043350,101546,79.20,23200,23300,22600,29900,16100,23000,22885.63,7.43,0,-10220,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5240,10.83,3.47,12,0.45,2132.00,6649.00,27450,20250107,-15.85,15000,20241115,54.00,27450,-15.85,20250107,20100,14.93,20250218,27450,-15.85,20250107,15000,54.00,20241115,2.87,N,290650,500,113 억,,1685465,N,N,10,N,00,N +20250307,151042,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,-50,5,-0.22,2208669850,96542,75.30,23200,23300,22600,29900,16100,23000,22877.43,7.43,0,-9999,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5206,10.76,3.45,12,0.43,2132.00,6649.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,20100,14.18,20250218,27450,-16.39,20250107,15000,53.00,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,141039,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,-300,5,-1.30,1725892025,75413,58.82,23200,23300,22600,29900,16100,23000,22885.41,7.43,0,-9772,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5149,10.65,3.41,12,0.33,2132.00,6649.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,20100,12.94,20250218,27450,-17.30,20250107,15000,51.33,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,131041,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23050,50,2,0.22,1507213650,65781,51.30,23200,23300,22650,29900,16100,23000,22912.20,7.43,0,-4292,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5229,10.81,3.47,12,0.29,2132.00,6649.00,27450,20250107,-16.03,15000,20241115,53.67,27450,-16.03,20250107,20100,14.68,20250218,27450,-16.03,20250107,15000,53.67,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,121040,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22650,-350,5,-1.52,1211426900,52863,41.23,23200,23300,22650,29900,16100,23000,22915.87,7.43,0,1980,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5138,10.62,3.41,12,0.23,2132.00,6649.00,27450,20250107,-17.49,15000,20241115,51.00,27450,-17.49,20250107,20100,12.69,20250218,27450,-17.49,20250107,15000,51.00,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,111038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-200,5,-0.87,953357925,41508,32.37,23200,23300,22700,29900,16100,23000,22967.82,7.43,0,3195,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5172,10.69,3.43,12,0.18,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,101035,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,-100,5,-0.43,673784600,29275,22.83,23200,23300,22700,29900,16100,23000,23015.86,7.43,0,4344,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5195,10.74,3.44,12,0.13,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N +20250307,091043,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,-100,5,-0.43,189087850,8253,6.44,23200,23200,22700,29900,16100,23000,22908.04,7.43,0,-1501,24433,23716,23083,22366,21733,23400,22050,114,6900,500,16560,50,1,22684891,5195,10.74,3.44,12,0.04,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.87,N,290650,500,113 억,,1685465,N,N,5,N,00,N 20250306,161032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-350,5,-1.50,2936254375,128042,65.90,23800,23800,22450,30350,16350,23350,22931.69,7.63,0,-44471,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5218,10.79,3.46,12,0.56,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,20100,14.43,20250218,27450,-16.21,20250107,15000,53.33,20241115,2.88,N,290650,500,113 억,,1729964,N,N,5,N,00,N 20250306,151032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,-500,5,-2.14,2797606075,122007,62.79,23800,23800,22450,30350,16350,23350,22929.88,7.63,0,-45247,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5183,10.72,3.44,12,0.54,2132.00,6649.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,20100,13.68,20250218,27450,-16.76,20250107,15000,52.33,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N 20250306,141031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22725,-625,5,-2.68,2597074425,113182,58.25,23800,23800,22450,30350,16350,23350,22946.00,7.63,0,-45927,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5155,10.66,3.42,12,0.50,2132.00,6649.00,27450,20250107,-17.21,15000,20241115,51.50,27450,-17.21,20250107,20100,13.06,20250218,27450,-17.21,20250107,15000,51.50,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N diff --git a/290660/price/prices-20250301.csv b/290660/price/prices-20250301.csv index 2d15e420819d..b18e9fa99f53 100644 --- a/290660/price/prices-20250301.csv +++ b/290660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,8,2,1.02,39565735,50205,200.33,788,798,775,1024,552,788,788.08,0.16,0,-947,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,367,-3.88,1.06,12,0.11,-205.00,749.00,1390,20240322,-42.73,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,5,2,0.63,37949925,48175,192.23,788,798,775,1024,552,788,787.75,0.16,0,-901,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,365,-3.87,1.06,12,0.10,-205.00,749.00,1390,20240322,-42.95,671,20241209,18.18,923,-14.08,20250114,750,5.73,20250217,1390,-42.95,20240322,671,18.18,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,141039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,795,7,2,0.89,31970983,40631,162.13,788,798,775,1024,552,788,786.86,0.16,0,-819,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,366,-3.88,1.06,12,0.09,-205.00,749.00,1390,20240322,-42.81,671,20241209,18.48,923,-13.87,20250114,750,6.00,20250217,1390,-42.81,20240322,671,18.48,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,131041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,786,-2,5,-0.25,9030333,11490,45.85,788,793,775,1024,552,788,785.93,0.16,0,-1053,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,362,-3.83,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.45,671,20241209,17.14,923,-14.84,20250114,750,4.80,20250217,1390,-43.45,20240322,671,17.14,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,121040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,-1,5,-0.13,7011503,8915,35.57,788,793,775,1024,552,788,786.48,0.16,0,-1053,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,111038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,-8,5,-1.02,6926743,8806,35.14,788,793,780,1024,552,788,786.59,0.16,0,-1053,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,359,-3.80,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,101036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,4,2,0.51,6454404,8203,32.73,788,793,784,1024,552,788,786.83,0.16,0,-923,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N +20250307,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,0,3,0.00,653252,829,3.31,788,788,788,1024,552,788,788.00,0.16,0,-828,800,794,782,776,764,797,779,230,236,500,560,1,1,46081399,363,-3.84,1.05,12,0.00,-205.00,749.00,1390,20240322,-43.31,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,75511,N,N,0,N,00,N 20250306,161032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,10,2,1.29,19548236,25060,162.64,778,788,770,1011,545,778,780.06,0.14,0,-109,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,363,-3.84,1.05,12,0.05,-205.00,749.00,1390,20240322,-43.31,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N 20250306,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-1,5,-0.13,19103325,24494,158.97,778,788,770,1011,545,778,779.92,0.14,0,161,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,358,-3.79,1.04,12,0.05,-205.00,749.00,1390,20240322,-44.10,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N 20250306,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,9,2,1.16,16102108,20673,134.17,778,788,770,1011,545,778,778.90,0.14,0,1119,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,363,-3.84,1.05,12,0.04,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N diff --git a/290670/price/prices-20250301.csv b/290670/price/prices-20250301.csv index 5de68f8b0ad0..7a565ceb3701 100644 --- a/290670/price/prices-20250301.csv +++ b/290670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12660,-200,5,-1.56,218220750,17097,101.32,12760,12990,12650,16710,9010,12860,12763.75,1.24,0,1574,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,995,-12.13,1.22,12,0.22,-1044.00,10340.00,33200,20240308,-61.87,10300,20241210,22.91,19350,-34.57,20250115,12450,1.69,20250306,33200,-61.87,20240308,10300,22.91,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,151043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12820,-40,5,-0.31,205459390,16090,95.35,12760,12990,12660,16710,9010,12860,12769.38,1.24,0,2185,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,1007,-12.28,1.24,12,0.20,-1044.00,10340.00,33200,20240308,-61.39,10300,20241210,24.47,19350,-33.75,20250115,12450,2.97,20250306,33200,-61.39,20240308,10300,24.47,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,141039,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12670,-190,5,-1.48,153592480,12026,71.27,12760,12990,12660,16710,9010,12860,12771.70,1.24,0,2362,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,996,-12.14,1.23,12,0.15,-1044.00,10340.00,33200,20240308,-61.84,10300,20241210,23.01,19350,-34.52,20250115,12450,1.77,20250306,33200,-61.84,20240308,10300,23.01,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,131041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12760,-100,5,-0.78,115972420,9072,53.76,12760,12990,12660,16710,9010,12860,12783.56,1.24,0,2710,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,1003,-12.22,1.23,12,0.12,-1044.00,10340.00,33200,20240308,-61.57,10300,20241210,23.88,19350,-34.06,20250115,12450,2.49,20250306,33200,-61.57,20240308,10300,23.88,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,121040,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12810,-50,5,-0.39,95970920,7502,44.46,12760,12990,12660,16710,9010,12860,12792.71,1.24,0,2423,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,1007,-12.27,1.24,12,0.10,-1044.00,10340.00,33200,20240308,-61.42,10300,20241210,24.37,19350,-33.80,20250115,12450,2.89,20250306,33200,-61.42,20240308,10300,24.37,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,111038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12870,10,2,0.08,60138240,4698,27.84,12760,12990,12660,16710,9010,12860,12800.82,1.24,0,2017,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,1011,-12.33,1.24,12,0.06,-1044.00,10340.00,33200,20240308,-61.23,10300,20241210,24.95,19350,-33.49,20250115,12450,3.37,20250306,33200,-61.23,20240308,10300,24.95,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,101036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12870,10,2,0.08,32709370,2570,15.23,12760,12970,12660,16710,9010,12860,12727.38,1.24,0,925,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,1011,-12.33,1.24,12,0.03,-1044.00,10340.00,33200,20240308,-61.23,10300,20241210,24.95,19350,-33.49,20250115,12450,3.37,20250306,33200,-61.23,20240308,10300,24.95,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N +20250307,091043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12690,-170,5,-1.32,11037330,868,5.14,12760,12840,12660,16710,9010,12860,12715.82,1.24,0,-230,14066,13462,12956,12352,11846,13210,12100,39,3850,500,9000,10,1,7857660,997,-12.16,1.23,12,0.01,-1044.00,10340.00,33200,20240308,-61.78,10300,20241210,23.20,19350,-34.42,20250115,12450,1.93,20250306,33200,-61.78,20240308,10300,23.20,20241210,2.68,N,290670,500,39 억,,97725,N,N,0,N,00,N 20250306,161032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12860,-350,5,-2.65,219498310,16834,229.35,13100,13560,12450,17170,9250,13210,13039.18,1.23,0,-6558,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1010,-12.32,1.24,12,0.21,-1044.00,10340.00,33200,20240308,-61.27,10300,20241210,24.85,19350,-33.54,20250115,12450,3.29,20250306,33200,-61.27,20240308,10300,24.85,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N 20250306,151032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12900,-310,5,-2.35,211027440,16175,220.37,13100,13560,12450,17170,9250,13210,13046.52,1.23,0,-6205,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1014,-12.36,1.25,12,0.21,-1044.00,10340.00,33200,20240308,-61.14,10300,20241210,25.24,19350,-33.33,20250115,12450,3.61,20250306,33200,-61.14,20240308,10300,25.24,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N 20250306,141032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13060,-150,5,-1.14,118631680,9013,122.79,13100,13560,12990,17170,9250,13210,13162.29,1.23,0,-2467,13430,13320,13160,13050,12890,13375,13105,39,3960,500,9240,10,1,7857660,1026,-12.51,1.26,12,0.11,-1044.00,10340.00,33200,20240308,-60.66,10300,20241210,26.80,19350,-32.51,20250115,12900,1.24,20250304,33200,-60.66,20240308,10300,26.80,20241210,2.66,N,290670,500,39 억,,96294,N,N,0,N,00,N diff --git a/290690/price/prices-20250301.csv b/290690/price/prices-20250301.csv index 4a8e26558336..28c6d1a58ddd 100644 --- a/290690/price/prices-20250301.csv +++ b/290690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,260,2,9.19,25119975247,8394332,320.59,2570,3230,2550,3675,1985,2830,2992.43,0.31,0,451432,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1499,-12.46,1.45,12,17.31,-248.00,2131.00,20632,20240325,-85.02,2405,20250218,28.48,8800,-64.89,20250102,2405,28.48,20250218,14990,-79.39,20240502,2240,37.95,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,255,2,9.01,24501808258,8193954,312.94,2570,3230,2550,3675,1985,2830,2990.23,0.31,0,375851,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1496,-12.44,1.45,12,16.90,-248.00,2131.00,20632,20240325,-85.05,2405,20250218,28.27,8800,-64.94,20250102,2405,28.27,20250218,14990,-79.42,20240502,2240,37.72,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,230,2,8.13,21757577960,7314715,279.36,2570,3230,2550,3675,1985,2830,2974.50,0.31,0,222641,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1484,-12.34,1.44,12,15.08,-248.00,2131.00,20632,20240325,-85.17,2405,20250218,27.23,8800,-65.23,20250102,2405,27.23,20250218,14990,-79.59,20240502,2240,36.61,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,135,2,4.77,12789279799,4449274,169.92,2570,3050,2550,3675,1985,2830,2874.47,0.31,0,277514,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1438,-11.96,1.39,12,9.17,-248.00,2131.00,20632,20240325,-85.63,2405,20250218,23.28,8800,-66.31,20250102,2405,23.28,20250218,14990,-80.22,20240502,2240,32.37,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,165,2,5.83,11646307520,4066681,155.31,2570,3050,2550,3675,1985,2830,2863.84,0.31,0,205688,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1453,-12.08,1.41,12,8.39,-248.00,2131.00,20632,20240325,-85.48,2405,20250218,24.53,8800,-65.97,20250102,2405,24.53,20250218,14990,-80.02,20240502,2240,33.71,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,111039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,65,2,2.30,8644160804,3065209,117.06,2570,3000,2550,3675,1985,2830,2820.09,0.31,0,175176,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1404,-11.67,1.36,12,6.32,-248.00,2131.00,20632,20240325,-85.97,2405,20250218,20.37,8800,-67.10,20250102,2405,20.37,20250218,14990,-80.69,20240502,2240,29.24,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-25,5,-0.88,5145504394,1873320,71.54,2570,2900,2550,3675,1985,2830,2746.72,0.31,0,114542,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1360,-11.31,1.32,12,3.86,-248.00,2131.00,20632,20240325,-86.40,2405,20250218,16.63,8800,-68.12,20250102,2405,16.63,20250218,14990,-81.29,20240502,2240,25.22,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N +20250307,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-45,5,-1.59,2166174949,819222,31.29,2570,2795,2550,3675,1985,2830,2644.15,0.31,0,85979,3100,2965,2855,2720,2610,2910,2665,242,845,500,1750,5,1,48498743,1351,-11.23,1.31,12,1.69,-248.00,2131.00,20632,20240325,-86.50,2405,20250218,15.80,8800,-68.35,20250102,2405,15.80,20250218,14990,-81.42,20240502,2240,24.33,20240307,0.30,N,290690,500,242 억,,152281,N,N,0,N,00,N 20250306,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-120,5,-4.07,6749276605,2388449,54.56,2990,2990,2745,3835,2065,2950,2825.82,0.34,0,-26798,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1373,-11.41,1.33,12,4.92,-248.00,2131.00,20632,20240325,-86.28,2405,20250218,17.67,8800,-67.84,20250102,2405,17.67,20250218,14990,-81.12,20240502,2240,26.34,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N 20250306,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-150,5,-5.08,6560224366,2321211,53.02,2990,2990,2745,3835,2065,2950,2826.21,0.34,0,-42870,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1358,-11.29,1.31,12,4.79,-248.00,2131.00,20632,20240325,-86.43,2405,20250218,16.42,8800,-68.18,20250102,2405,16.42,20250218,14990,-81.32,20240502,2240,25.00,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N 20250306,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-105,5,-3.56,5805237874,2052285,46.88,2990,2990,2745,3835,2065,2950,2828.67,0.34,0,-56014,3223,3086,3013,2876,2803,3050,2840,242,885,500,1820,5,1,48498743,1380,-11.47,1.34,12,4.23,-248.00,2131.00,20632,20240325,-86.21,2405,20250218,18.30,8800,-67.67,20250102,2405,18.30,20250218,14990,-81.02,20240502,2240,27.01,20240307,0.30,N,290690,500,242 억,,162867,N,N,0,N,00,N diff --git a/290720/price/prices-20250301.csv b/290720/price/prices-20250301.csv index 6d2856346619..a46ea882d784 100644 --- a/290720/price/prices-20250301.csv +++ b/290720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-25,5,-0.97,48420320,18675,109.47,2605,2640,2560,3360,1810,2585,2592.79,0.62,0,667,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,592,-1.73,1.12,12,0.08,-1484.00,2291.00,8050,20240305,-68.20,2280,20240628,12.28,3100,-17.42,20250206,2445,4.70,20250123,7530,-66.00,20240307,2280,12.28,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-25,5,-0.97,43986150,16943,99.31,2605,2640,2560,3360,1810,2585,2596.13,0.62,0,727,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,592,-1.73,1.12,12,0.07,-1484.00,2291.00,8050,20240305,-68.20,2280,20240628,12.28,3100,-17.42,20250206,2445,4.70,20250123,7530,-66.00,20240307,2280,12.28,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-20,5,-0.77,38361600,14751,86.47,2605,2640,2560,3360,1810,2585,2600.61,0.62,0,759,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,593,-1.73,1.12,12,0.06,-1484.00,2291.00,8050,20240305,-68.14,2280,20240628,12.50,3100,-17.26,20250206,2445,4.91,20250123,7530,-65.94,20240307,2280,12.50,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,0,3,0.00,30893570,11847,69.44,2605,2640,2580,3360,1810,2585,2607.71,0.62,0,1013,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,598,-1.74,1.13,12,0.05,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,121041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,10,2,0.39,24713490,9462,55.46,2605,2640,2580,3360,1810,2585,2611.87,0.62,0,1131,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,600,-1.75,1.13,12,0.04,-1484.00,2291.00,8050,20240305,-67.76,2280,20240628,13.82,3100,-16.29,20250206,2445,6.13,20250123,7530,-65.54,20240307,2280,13.82,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,111039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,0,3,0.00,22231457,8504,49.85,2605,2640,2585,3360,1810,2585,2614.24,0.62,0,1162,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,598,-1.74,1.13,12,0.04,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,101037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,20,2,0.77,16260720,6205,36.37,2605,2640,2600,3360,1810,2585,2620.58,0.62,0,1586,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,602,-1.76,1.14,12,0.03,-1484.00,2291.00,8050,20240305,-67.64,2280,20240628,14.25,3100,-15.97,20250206,2445,6.54,20250123,7530,-65.41,20240307,2280,14.25,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N +20250307,091044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,30,2,1.16,99325,38,0.22,2605,2615,2605,3360,1810,2585,2613.82,0.62,0,-31,2708,2646,2608,2546,2508,2627,2527,116,775,500,1750,5,1,23115424,604,-1.76,1.14,12,0.00,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,7530,-65.27,20240307,2280,14.69,20240628,0.21,N,290720,500,115 억,,143588,N,N,0,N,00,N 20250306,161033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-20,5,-0.77,44091353,17060,78.96,2605,2670,2570,3385,1825,2605,2584.49,0.61,0,1564,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,598,-1.74,1.13,12,0.07,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N 20250306,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-20,5,-0.77,38111283,14753,68.29,2605,2670,2570,3385,1825,2605,2583.29,0.61,0,1558,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,598,-1.74,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,7530,-65.67,20240307,2280,13.38,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N 20250306,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-25,5,-0.96,35275433,13654,63.20,2605,2670,2570,3385,1825,2605,2583.52,0.61,0,1596,2768,2686,2618,2536,2468,2727,2577,116,780,500,1770,5,1,23115424,596,-1.74,1.13,12,0.06,-1484.00,2291.00,8050,20240305,-67.95,2280,20240628,13.16,3100,-16.77,20250206,2445,5.52,20250123,7530,-65.74,20240307,2280,13.16,20240628,0.21,N,290720,500,115 억,,142024,N,N,0,N,00,N diff --git a/290740/price/prices-20250301.csv b/290740/price/prices-20250301.csv index 9226cff25b26..f09381d64ddb 100644 --- a/290740/price/prices-20250301.csv +++ b/290740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-300,5,-4.67,68051280,10963,98.60,6360,6430,6130,8350,4510,6430,6207.37,0.29,0,21,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,617,10.74,0.82,12,0.11,571.00,7476.00,8480,20240517,-27.71,4565,20241209,34.28,6580,-6.84,20250306,4950,23.84,20250106,8480,-27.71,20240517,4565,34.28,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-250,5,-3.89,61825030,9948,89.47,6360,6430,6130,8350,4510,6430,6214.82,0.29,0,769,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,622,10.82,0.83,12,0.10,571.00,7476.00,8480,20240517,-27.12,4565,20241209,35.38,6580,-6.08,20250306,4950,24.85,20250106,8480,-27.12,20240517,4565,35.38,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-220,5,-3.42,49890530,8010,72.04,6360,6430,6130,8350,4510,6430,6228.53,0.29,0,782,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,625,10.88,0.83,12,0.08,571.00,7476.00,8480,20240517,-26.77,4565,20241209,36.04,6580,-5.62,20250306,4950,25.45,20250106,8480,-26.77,20240517,4565,36.04,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-180,5,-2.80,33780690,5403,48.59,6360,6430,6130,8350,4510,6430,6252.21,0.29,0,143,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,629,10.95,0.84,12,0.05,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6580,-5.02,20250306,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-180,5,-2.80,27900240,4459,40.10,6360,6430,6130,8350,4510,6430,6257.06,0.29,0,-59,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,629,10.95,0.84,12,0.04,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6580,-5.02,20250306,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,111039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-180,5,-2.80,21865450,3496,31.44,6360,6430,6130,8350,4510,6430,6254.42,0.29,0,-23,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,629,10.95,0.84,12,0.03,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6580,-5.02,20250306,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,101037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-200,5,-3.11,16951720,2712,24.39,6360,6430,6130,8350,4510,6430,6250.63,0.29,0,-51,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,627,10.91,0.83,12,0.03,571.00,7476.00,8480,20240517,-26.53,4565,20241209,36.47,6580,-5.32,20250306,4950,25.86,20250106,8480,-26.53,20240517,4565,36.47,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N +20250307,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-20,5,-0.31,544030,85,0.76,6360,6430,6350,8350,4510,6430,6400.35,0.29,0,6,6670,6550,6460,6340,6250,6505,6295,50,1920,500,4500,10,1,10065011,645,11.23,0.86,12,0.00,571.00,7476.00,8480,20240517,-24.41,4565,20241209,40.42,6580,-2.58,20250306,4950,29.49,20250106,8480,-24.41,20240517,4565,40.42,20241209,0.64,N,290740,500,50 억,,28795,N,N,0,N,00,N 20250306,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-50,5,-0.77,71916400,11119,64.53,6580,6580,6370,8420,4540,6480,6467.88,0.23,0,-646,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,647,11.26,0.86,12,0.11,571.00,7476.00,8480,20240517,-24.17,4565,20241209,40.85,6580,-2.28,20250306,4950,29.90,20250106,8480,-24.17,20240517,4565,40.85,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N 20250306,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-40,5,-0.62,58882790,9092,52.77,6580,6580,6370,8420,4540,6480,6476.33,0.23,0,-610,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,648,11.28,0.86,12,0.09,571.00,7476.00,8480,20240517,-24.06,4565,20241209,41.07,6580,-2.13,20250306,4950,30.10,20250106,8480,-24.06,20240517,4565,41.07,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N 20250306,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-50,5,-0.77,57904480,8940,51.89,6580,6580,6370,8420,4540,6480,6477.01,0.23,0,-610,6606,6542,6456,6392,6306,6575,6425,50,1940,500,4530,10,1,10065011,647,11.26,0.86,12,0.09,571.00,7476.00,8480,20240517,-24.17,4565,20241209,40.85,6580,-2.28,20250306,4950,29.90,20250106,8480,-24.17,20240517,4565,40.85,20241209,0.63,N,290740,500,50 억,,23328,N,N,0,N,00,N diff --git a/291230/price/prices-20250301.csv b/291230/price/prices-20250301.csv index af8e7809312b..22e8a0ca0f70 100644 --- a/291230/price/prices-20250301.csv +++ b/291230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1825,-13,5,-0.71,119952828,65568,44.63,1823,1855,1820,2385,1287,1838,1829.45,0.57,0,-31577,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,805,-33.18,2.64,12,0.15,-55.00,690.00,4020,20240226,-54.60,1715,20241209,6.41,2280,-19.96,20250107,1813,0.66,20250306,3365,-45.77,20240520,1715,6.41,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1821,-17,5,-0.92,115236174,62979,42.86,1823,1855,1820,2385,1287,1838,1829.76,0.57,0,-29787,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,803,-33.11,2.64,12,0.14,-55.00,690.00,4020,20240226,-54.70,1715,20241209,6.18,2280,-20.13,20250107,1813,0.44,20250306,3365,-45.88,20240520,1715,6.18,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1825,-13,5,-0.71,73833231,40260,27.40,1823,1855,1820,2385,1287,1838,1833.91,0.57,0,-22498,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,805,-33.18,2.64,12,0.09,-55.00,690.00,4020,20240226,-54.60,1715,20241209,6.41,2280,-19.96,20250107,1813,0.66,20250306,3365,-45.77,20240520,1715,6.41,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,131043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1827,-11,5,-0.60,67636538,36864,25.09,1823,1855,1820,2385,1287,1838,1834.76,0.57,0,-20151,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,806,-33.22,2.65,12,0.08,-55.00,690.00,4020,20240226,-54.55,1715,20241209,6.53,2280,-19.87,20250107,1813,0.77,20250306,3365,-45.71,20240520,1715,6.53,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1820,-18,5,-0.98,61932486,33732,22.96,1823,1855,1820,2385,1287,1838,1836.02,0.57,0,-19981,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,803,-33.09,2.64,12,0.08,-55.00,690.00,4020,20240226,-54.73,1715,20241209,6.12,2280,-20.18,20250107,1813,0.39,20250306,3365,-45.91,20240520,1715,6.12,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,111039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1835,-3,5,-0.16,43280194,23532,16.02,1823,1855,1822,2385,1287,1838,1839.21,0.57,0,-12392,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,809,-33.36,2.66,12,0.05,-55.00,690.00,4020,20240226,-54.35,1715,20241209,7.00,2280,-19.52,20250107,1813,1.21,20250306,3365,-45.47,20240520,1715,7.00,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,101037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1843,5,2,0.27,28598295,15568,10.60,1823,1855,1822,2385,1287,1838,1836.99,0.57,0,-6258,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,813,-33.51,2.67,12,0.04,-55.00,690.00,4020,20240226,-54.15,1715,20241209,7.46,2280,-19.17,20250107,1813,1.65,20250306,3365,-45.23,20240520,1715,7.46,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N +20250307,091044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1824,-14,5,-0.76,8701969,4742,3.23,1823,1855,1822,2385,1287,1838,1835.08,0.57,0,-1619,1877,1857,1835,1815,1793,1846,1804,44,547,100,1130,1,1,44095775,804,-33.16,2.64,12,0.01,-55.00,690.00,4020,20240226,-54.63,1715,20241209,6.36,2280,-20.00,20250107,1813,0.61,20250306,3365,-45.79,20240520,1715,6.36,20241209,2.17,N,291230,100,44 억,,249486,N,N,0,N,00,N 20250306,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1838,-16,5,-0.86,264202056,144400,107.44,1855,1855,1813,2410,1298,1854,1829.65,0.64,0,-33419,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,810,-33.42,2.66,12,0.33,-55.00,690.00,4020,20240226,-54.28,1715,20241209,7.17,2280,-19.39,20250107,1813,1.38,20250306,3365,-45.38,20240520,1715,7.17,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N 20250306,151033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1843,-11,5,-0.59,256612636,140269,104.37,1855,1855,1813,2410,1298,1854,1829.43,0.64,0,-31825,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,813,-33.51,2.67,12,0.32,-55.00,690.00,4020,20240226,-54.15,1715,20241209,7.46,2280,-19.17,20250107,1813,1.65,20250306,3365,-45.23,20240520,1715,7.46,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N 20250306,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1844,-10,5,-0.54,232137612,126931,94.44,1855,1855,1813,2410,1298,1854,1828.85,0.64,0,-34819,1926,1890,1864,1828,1802,1908,1846,44,556,100,1140,1,1,44095775,813,-33.53,2.67,12,0.29,-55.00,690.00,4020,20240226,-54.13,1715,20241209,7.52,2280,-19.12,20250107,1813,1.71,20250306,3365,-45.20,20240520,1715,7.52,20241209,2.13,N,291230,100,44 억,,283001,N,N,0,N,00,N diff --git a/291650/price/prices-20250301.csv b/291650/price/prices-20250301.csv index 519cf7a66415..021bc046f769 100644 --- a/291650/price/prices-20250301.csv +++ b/291650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,954,-31,5,-3.15,1097453160,1087303,555.64,985,1083,952,1280,690,985,1009.45,5.01,0,-101603,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,279,-1.29,1.14,12,3.71,-738.00,840.00,3427,20240808,-72.16,842,20250205,13.30,1270,-24.88,20250121,842,13.30,20250205,4015,-76.24,20240808,842,13.30,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,957,-28,5,-2.84,1080124036,1069145,546.36,985,1083,952,1280,690,985,1010.27,5.01,0,-99654,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,280,-1.30,1.14,12,3.65,-738.00,840.00,3427,20240808,-72.07,842,20250205,13.66,1270,-24.65,20250121,842,13.66,20250205,4015,-76.16,20240808,842,13.66,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,966,-19,5,-1.93,1037314771,1024411,523.50,985,1083,952,1280,690,985,1012.60,5.01,0,-102343,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,283,-1.31,1.15,12,3.50,-738.00,840.00,3427,20240808,-71.81,842,20250205,14.73,1270,-23.94,20250121,842,14.73,20250205,4015,-75.94,20240808,842,14.73,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,131043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,964,-21,5,-2.13,1020172356,1006569,514.38,985,1083,952,1280,690,985,1013.51,5.01,0,-110804,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,282,-1.31,1.15,12,3.44,-738.00,840.00,3427,20240808,-71.87,842,20250205,14.49,1270,-24.09,20250121,842,14.49,20250205,4015,-75.99,20240808,842,14.49,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,970,-15,5,-1.52,1009175123,995082,508.51,985,1083,952,1280,690,985,1014.16,5.01,0,-108332,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,284,-1.31,1.15,12,3.40,-738.00,840.00,3427,20240808,-71.70,842,20250205,15.20,1270,-23.62,20250121,842,15.20,20250205,4015,-75.84,20240808,842,15.20,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,111040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,965,-20,5,-2.03,938446021,921334,470.82,985,1083,955,1280,690,985,1018.57,5.01,0,-102042,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,283,-1.31,1.15,12,3.15,-738.00,840.00,3427,20240808,-71.84,842,20250205,14.61,1270,-24.02,20250121,842,14.61,20250205,4015,-75.97,20240808,842,14.61,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,101037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,974,-11,5,-1.12,905797555,887599,453.58,985,1083,955,1280,690,985,1020.50,5.01,0,-106111,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,285,-1.32,1.16,12,3.03,-738.00,840.00,3427,20240808,-71.58,842,20250205,15.68,1270,-23.31,20250121,842,15.68,20250205,4015,-75.74,20240808,842,15.68,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N +20250307,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,989,4,2,0.41,727295909,703507,359.51,985,1083,973,1280,690,985,1033.81,5.01,0,-97713,1021,1002,971,952,921,1012,962,146,295,500,590,1,1,29280252,290,-1.34,1.18,12,2.40,-738.00,840.00,3427,20240808,-71.14,842,20250205,17.46,1270,-22.13,20250121,842,17.46,20250205,4015,-75.37,20240808,842,17.46,20250205,1.25,N,291650,500,146 억,,1466843,N,N,0,N,00,N 20250306,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,985,34,2,3.58,188499180,194690,134.75,952,990,940,1236,666,951,968.20,4.87,0,41252,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,288,-1.33,1.17,12,0.66,-738.00,840.00,3427,20240808,-71.26,842,20250205,16.98,1270,-22.44,20250121,842,16.98,20250205,4015,-75.47,20240808,842,16.98,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N 20250306,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,986,35,2,3.68,167579830,173474,120.07,952,988,940,1236,666,951,966.02,4.87,0,37725,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,289,-1.34,1.17,12,0.59,-738.00,840.00,3427,20240808,-71.23,842,20250205,17.10,1270,-22.36,20250121,842,17.10,20250205,4015,-75.44,20240808,842,17.10,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N 20250306,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,986,35,2,3.68,133841870,139162,96.32,952,988,940,1236,666,951,961.77,4.87,0,33416,1003,976,958,931,913,990,945,146,285,500,570,1,1,29280252,289,-1.34,1.17,12,0.48,-738.00,840.00,3427,20240808,-71.23,842,20250205,17.10,1270,-22.36,20250121,842,17.10,20250205,4015,-75.44,20240808,842,17.10,20250205,1.23,N,291650,500,146 억,,1427134,N,N,0,N,00,N diff --git a/291810/price/prices-20250301.csv b/291810/price/prices-20250301.csv index 13857b3dde47..0fbb291e5e29 100644 --- a/291810/price/prices-20250301.csv +++ b/291810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,50,2,2.49,146223380,71419,17.53,2010,2110,2010,2610,1410,2010,2047.40,0.40,0,8262,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,234,-18.56,1.13,12,0.63,-111.00,1822.00,4005,20240412,-48.56,1610,20241209,27.95,2330,-11.59,20250306,1750,17.71,20250107,4005,-48.56,20240412,1610,27.95,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,90,2,4.48,131600315,64380,15.80,2010,2105,2010,2610,1410,2010,2044.12,0.40,0,8653,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,239,-18.92,1.15,12,0.57,-111.00,1822.00,4005,20240412,-47.57,1610,20241209,30.43,2330,-9.87,20250306,1750,20.00,20250107,4005,-47.57,20240412,1610,30.43,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,30,2,1.49,102026176,50028,12.28,2010,2105,2010,2610,1410,2010,2039.38,0.40,0,9515,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,232,-18.38,1.12,12,0.44,-111.00,1822.00,4005,20240412,-49.06,1610,20241209,26.71,2330,-12.45,20250306,1750,16.57,20250107,4005,-49.06,20240412,1610,26.71,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,30,2,1.49,87784486,43077,10.57,2010,2105,2010,2610,1410,2010,2037.85,0.40,0,8748,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,232,-18.38,1.12,12,0.38,-111.00,1822.00,4005,20240412,-49.06,1610,20241209,26.71,2330,-12.45,20250306,1750,16.57,20250107,4005,-49.06,20240412,1610,26.71,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,35,2,1.74,85973321,42186,10.36,2010,2105,2010,2610,1410,2010,2037.96,0.40,0,8702,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,232,-18.42,1.12,12,0.37,-111.00,1822.00,4005,20240412,-48.94,1610,20241209,27.02,2330,-12.23,20250306,1750,16.86,20250107,4005,-48.94,20240412,1610,27.02,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,111040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,15,2,0.75,72117751,35343,8.68,2010,2105,2010,2610,1410,2010,2040.51,0.40,0,8654,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,230,-18.24,1.11,12,0.31,-111.00,1822.00,4005,20240412,-49.44,1610,20241209,25.78,2330,-13.09,20250306,1750,15.71,20250107,4005,-49.44,20240412,1610,25.78,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,10,2,0.50,59230940,28952,7.11,2010,2105,2010,2610,1410,2010,2045.83,0.40,0,7480,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,229,-18.20,1.11,12,0.25,-111.00,1822.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N +20250307,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,10,2,0.50,19805365,9805,2.41,2010,2045,2010,2610,1410,2010,2019.93,0.40,0,2290,2488,2249,2091,1852,1694,2368,1971,57,600,500,1360,5,1,11357712,229,-18.20,1.11,12,0.09,-111.00,1822.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,N,291810,500,56 억,,45181,N,N,0,N,00,N 20250306,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,77,2,3.98,858464379,401640,1223.73,1933,2330,1933,2510,1354,1933,2137.65,0.36,0,3739,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,228,-18.11,1.10,12,3.54,-111.00,1822.00,4005,20240412,-49.81,1610,20241209,24.84,2330,-13.73,20250306,1750,14.86,20250107,4005,-49.81,20240412,1610,24.84,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N 20250306,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,92,2,4.76,841322474,393122,1197.78,1933,2330,1933,2510,1354,1933,2140.11,0.36,0,4552,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,230,-18.24,1.11,12,3.46,-111.00,1822.00,4005,20240412,-49.44,1610,20241209,25.78,2330,-13.09,20250306,1750,15.71,20250107,4005,-49.44,20240412,1610,25.78,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N 20250306,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,257,2,13.30,607510234,278610,848.88,1933,2330,1933,2510,1354,1933,2180.50,0.36,0,1420,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,249,-19.73,1.20,12,2.45,-111.00,1822.00,4005,20240412,-45.32,1610,20241209,36.02,2330,-6.01,20250306,1750,25.14,20250107,4005,-45.32,20240412,1610,36.02,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N diff --git a/293480/price/prices-20250301.csv b/293480/price/prices-20250301.csv index 275c2f11bd42..3150a355c06e 100644 --- a/293480/price/prices-20250301.csv +++ b/293480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10400,10,2,0.10,286305080,27169,134.73,10380,10700,10300,13500,7280,10390,10537.93,0.00,0,-2081,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1848,8.27,0.64,12,0.15,1257.00,16255.00,14040,20240311,-25.93,10100,20250203,2.97,11070,-6.05,20250107,10100,2.97,20250203,14040,-25.93,20240311,10100,2.97,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,151045,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,50,2,0.48,270427760,25643,127.16,10380,10700,10300,13500,7280,10390,10545.87,0.00,0,-2136,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1855,8.31,0.64,12,0.14,1257.00,16255.00,14040,20240311,-25.64,10100,20250203,3.37,11070,-5.69,20250107,10100,3.37,20250203,14040,-25.64,20240311,10100,3.37,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,141041,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,100,2,0.96,254232690,24095,119.48,10380,10700,10300,13500,7280,10390,10551.26,0.00,0,-1954,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1864,8.35,0.65,12,0.14,1257.00,16255.00,14040,20240311,-25.28,10100,20250203,3.86,11070,-5.24,20250107,10100,3.86,20250203,14040,-25.28,20240311,10100,3.86,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,131043,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10530,140,2,1.35,217990310,20644,102.37,10380,10700,10300,13500,7280,10390,10559.50,0.00,0,-2523,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1871,8.38,0.65,12,0.12,1257.00,16255.00,14040,20240311,-25.00,10100,20250203,4.26,11070,-4.88,20250107,10100,4.26,20250203,14040,-25.00,20240311,10100,4.26,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,121042,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,120,2,1.15,182789440,17290,85.74,10380,10700,10300,13500,7280,10390,10571.97,0.00,0,-2290,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1868,8.36,0.65,12,0.10,1257.00,16255.00,14040,20240311,-25.14,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14040,-25.14,20240311,10100,4.06,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,111040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10500,110,2,1.06,172833380,16343,81.04,10380,10700,10300,13500,7280,10390,10575.38,0.00,0,-2233,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1866,8.35,0.65,12,0.09,1257.00,16255.00,14040,20240311,-25.21,10100,20250203,3.96,11070,-5.15,20250107,10100,3.96,20250203,14040,-25.21,20240311,10100,3.96,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,101038,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10660,270,2,2.60,102403630,9679,48.00,10380,10700,10300,13500,7280,10390,10579.98,0.00,0,-2287,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1895,8.48,0.66,12,0.05,1257.00,16255.00,14040,20240311,-24.07,10100,20250203,5.54,11070,-3.70,20250107,10100,5.54,20250203,14040,-24.07,20240311,10100,5.54,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N +20250307,091045,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10360,-30,5,-0.29,2213510,214,1.06,10380,10390,10300,13500,7280,10390,10343.50,0.00,0,-5,10596,10492,10386,10282,10176,10545,10335,89,3110,500,7680,10,1,17772946,1841,8.24,0.64,12,0.00,1257.00,16255.00,14040,20240311,-26.21,10100,20250203,2.57,11070,-6.41,20250107,10100,2.57,20250203,14040,-26.21,20240311,10100,2.57,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N 20250306,161034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,100,2,0.97,209886425,20166,252.39,10300,10490,10280,13370,7210,10290,10407.95,0.00,0,1018,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1847,8.27,0.64,12,0.11,1257.00,16255.00,14040,20240311,-26.00,10100,20250203,2.87,11070,-6.14,20250107,10100,2.87,20250203,14040,-26.00,20240311,10100,2.87,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N 20250306,151034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10430,140,2,1.36,199377335,19154,239.72,10300,10490,10280,13370,7210,10290,10409.17,0.00,0,1694,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1854,8.30,0.64,12,0.11,1257.00,16255.00,14040,20240311,-25.71,10100,20250203,3.27,11070,-5.78,20250107,10100,3.27,20250203,14040,-25.71,20240311,10100,3.27,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N 20250306,141034,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10430,140,2,1.36,191424545,18391,230.18,10300,10490,10280,13370,7210,10290,10408.60,0.00,0,1586,10416,10352,10276,10212,10136,10385,10245,89,3080,500,7610,10,1,17772946,1854,8.30,0.64,12,0.10,1257.00,16255.00,14040,20240311,-25.71,10100,20250203,3.27,11070,-5.78,20250107,10100,3.27,20250203,14040,-25.71,20240311,10100,3.27,20250203,0.70,N,293480,500,88 억,,0,N,N,8,N,00,N diff --git a/293490/price/prices-20250301.csv b/293490/price/prices-20250301.csv index 8d22a23f521f..3e7ea4150645 100644 --- a/293490/price/prices-20250301.csv +++ b/293490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15680,-190,5,-1.20,2375714790,150800,74.44,15730,15910,15670,20600,11110,15870,15754.16,11.21,0,-22337,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,12993,-5.65,0.89,12,0.18,-2774.00,17565.00,24800,20240223,-36.77,15000,20241115,4.53,17250,-9.10,20250109,15570,0.71,20250304,24100,-34.94,20240312,15000,4.53,20241115,1.37,N,293490,100,82 억,,9288455,N,N,134,N,00,N +20250307,151045,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15720,-150,5,-0.95,2210535445,140270,69.24,15730,15910,15670,20600,11110,15870,15759.15,11.21,0,-18618,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13027,-5.67,0.89,12,0.17,-2774.00,17565.00,24800,20240223,-36.61,15000,20241115,4.80,17250,-8.87,20250109,15570,0.96,20250304,24100,-34.77,20240312,15000,4.80,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,141041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15710,-160,5,-1.01,1740268745,110306,54.45,15730,15910,15670,20600,11110,15870,15776.74,11.21,0,-12859,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13018,-5.66,0.89,12,0.13,-2774.00,17565.00,24800,20240223,-36.65,15000,20241115,4.73,17250,-8.93,20250109,15570,0.90,20250304,24100,-34.81,20240312,15000,4.73,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,131044,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15880,10,2,0.06,1339315370,84856,41.89,15730,15910,15670,20600,11110,15870,15783.39,11.21,0,1605,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13159,-5.72,0.90,12,0.10,-2774.00,17565.00,24800,20240223,-35.97,15000,20241115,5.87,17250,-7.94,20250109,15570,1.99,20250304,24100,-34.11,20240312,15000,5.87,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,121043,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15760,-110,5,-0.69,949948255,60216,29.72,15730,15870,15670,20600,11110,15870,15775.68,11.21,0,1071,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13060,-5.68,0.90,12,0.07,-2774.00,17565.00,24800,20240223,-36.45,15000,20241115,5.07,17250,-8.64,20250109,15570,1.22,20250304,24100,-34.61,20240312,15000,5.07,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,111040,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15800,-70,5,-0.44,650941230,41253,20.36,15730,15870,15670,20600,11110,15870,15779.25,11.21,0,3131,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13093,-5.70,0.90,12,0.05,-2774.00,17565.00,24800,20240223,-36.29,15000,20241115,5.33,17250,-8.41,20250109,15570,1.48,20250304,24100,-34.44,20240312,15000,5.33,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,101038,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15800,-70,5,-0.44,414057445,26275,12.97,15730,15870,15670,20600,11110,15870,15758.61,11.21,0,576,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13093,-5.70,0.90,12,0.03,-2774.00,17565.00,24800,20240223,-36.29,15000,20241115,5.33,17250,-8.41,20250109,15570,1.48,20250304,24100,-34.44,20240312,15000,5.33,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N +20250307,091045,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15740,-130,5,-0.82,180249215,11468,5.66,15730,15870,15670,20600,11110,15870,15717.58,11.21,0,-1842,16130,16000,15830,15700,15530,16065,15765,83,4730,100,12060,10,1,82866437,13043,-5.67,0.90,12,0.01,-2774.00,17565.00,24800,20240223,-36.53,15000,20241115,4.93,17250,-8.75,20250109,15570,1.09,20250304,24100,-34.69,20240312,15000,4.93,20241115,1.37,N,293490,100,82 억,,9288455,N,N,0,N,00,N 20250306,161035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15870,210,2,1.34,3181175620,200796,179.53,15660,15960,15660,20350,10970,15660,15842.78,11.20,0,11173,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13151,-5.72,0.90,12,0.24,-2774.00,17565.00,25150,20240222,-36.90,15000,20241115,5.80,17250,-8.00,20250109,15570,1.93,20250304,24100,-34.15,20240312,15000,5.80,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N 20250306,151034,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15830,170,2,1.09,3000130260,189383,169.33,15660,15960,15660,20350,10970,15660,15841.60,11.20,0,10306,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13118,-5.71,0.90,12,0.23,-2774.00,17565.00,25150,20240222,-37.06,15000,20241115,5.53,17250,-8.23,20250109,15570,1.67,20250304,24100,-34.32,20240312,15000,5.53,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N 20250306,141034,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15780,120,2,0.77,2692754280,169935,151.94,15660,15960,15660,20350,10970,15660,15845.79,11.20,0,14087,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13076,-5.69,0.90,12,0.21,-2774.00,17565.00,25150,20240222,-37.26,15000,20241115,5.20,17250,-8.52,20250109,15570,1.35,20250304,24100,-34.52,20240312,15000,5.20,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N diff --git a/293580/price/prices-20250301.csv b/293580/price/prices-20250301.csv index 8cf9dead9983..63e88870f27e 100644 --- a/293580/price/prices-20250301.csv +++ b/293580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,-34,5,-2.93,1209922720,1069931,114.99,1160,1165,1107,1510,814,1162,1130.85,0.51,0,44499,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1071,56.40,1.13,12,1.13,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,-45,5,-3.87,1133819851,1002279,107.72,1160,1165,1107,1510,814,1162,1131.24,0.51,0,41490,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1060,55.85,1.12,12,1.06,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1123,-39,5,-3.36,634613201,554854,59.63,1160,1165,1123,1510,814,1162,1143.75,0.51,0,-76284,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1066,56.15,1.12,12,0.58,20.00,999.00,1529,20241216,-26.55,860,20241203,30.58,1475,-23.86,20250107,1060,5.94,20250210,1529,-26.55,20241216,860,30.58,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1153,-9,5,-0.77,405116298,352642,37.90,1160,1165,1140,1510,814,1162,1148.80,0.51,0,-21834,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1095,57.65,1.15,12,0.37,20.00,999.00,1529,20241216,-24.59,860,20241203,34.07,1475,-21.83,20250107,1060,8.77,20250210,1529,-24.59,20241216,860,34.07,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,-12,5,-1.03,382888245,333258,35.82,1160,1165,1140,1510,814,1162,1148.92,0.51,0,-31335,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1092,57.50,1.15,12,0.35,20.00,999.00,1529,20241216,-24.79,860,20241203,33.72,1475,-22.03,20250107,1060,8.49,20250210,1529,-24.79,20241216,860,33.72,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,111041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,-12,5,-1.03,254642567,221127,23.77,1160,1165,1144,1510,814,1162,1151.57,0.51,0,16650,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1092,57.50,1.15,12,0.23,20.00,999.00,1529,20241216,-24.79,860,20241203,33.72,1475,-22.03,20250107,1060,8.49,20250210,1529,-24.79,20241216,860,33.72,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1158,-4,5,-0.34,147759967,128115,13.77,1160,1165,1144,1510,814,1162,1153.34,0.51,0,7172,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1099,57.90,1.16,12,0.13,20.00,999.00,1529,20241216,-24.26,860,20241203,34.65,1475,-21.49,20250107,1060,9.25,20250210,1529,-24.26,20241216,860,34.65,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N +20250307,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1155,-7,5,-0.60,36093635,31342,3.37,1160,1160,1144,1510,814,1162,1151.61,0.51,0,-8103,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1096,57.75,1.16,12,0.03,20.00,999.00,1529,20241216,-24.46,860,20241203,34.30,1475,-21.69,20250107,1060,8.96,20250210,1529,-24.46,20241216,860,34.30,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N 20250306,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1162,5,2,0.43,1070554146,916191,166.46,1185,1191,1150,1504,810,1157,1168.49,0.65,0,-127783,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1103,58.10,1.16,12,0.97,20.00,999.00,1529,20241216,-24.00,860,20241203,35.12,1475,-21.22,20250107,1060,9.62,20250210,1529,-24.00,20241216,860,35.12,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N 20250306,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1156,-1,5,-0.09,1032606066,883440,160.51,1185,1191,1150,1504,810,1157,1168.85,0.65,0,-148505,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1097,57.80,1.16,12,0.93,20.00,999.00,1529,20241216,-24.40,860,20241203,34.42,1475,-21.63,20250107,1060,9.06,20250210,1529,-24.40,20241216,860,34.42,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N 20250306,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1162,5,2,0.43,967618343,827240,150.30,1185,1191,1150,1504,810,1157,1169.69,0.65,0,-173925,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1103,58.10,1.16,12,0.87,20.00,999.00,1529,20241216,-24.00,860,20241203,35.12,1475,-21.22,20250107,1060,9.62,20250210,1529,-24.00,20241216,860,35.12,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N diff --git a/293780/price/prices-20250301.csv b/293780/price/prices-20250301.csv index 5f05c008a15c..59003061d6d5 100644 --- a/293780/price/prices-20250301.csv +++ b/293780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,60,2,0.82,386230350,52636,93.87,7250,7440,7200,9500,5120,7310,7337.73,0.83,0,-1633,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1981,-13.85,2.80,12,0.20,-532.00,2630.00,15490,20240711,-52.42,4930,20240527,49.49,9400,-21.60,20250214,6060,21.62,20250102,15490,-52.42,20240711,4930,49.49,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,151045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,70,2,0.96,359716040,49003,87.39,7250,7440,7200,9500,5120,7310,7340.69,0.83,0,-1534,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1984,-13.87,2.81,12,0.18,-532.00,2630.00,15490,20240711,-52.36,4930,20240527,49.70,9400,-21.49,20250214,6060,21.78,20250102,15490,-52.36,20240711,4930,49.70,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,268033820,36515,65.12,7250,7440,7200,9500,5120,7310,7340.38,0.83,0,-568,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1968,-13.76,2.78,12,0.14,-532.00,2630.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,131044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,90,2,1.23,224938170,30653,54.67,7250,7440,7200,9500,5120,7310,7338.21,0.83,0,878,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1989,-13.91,2.81,12,0.11,-532.00,2630.00,15490,20240711,-52.23,4930,20240527,50.10,9400,-21.28,20250214,6060,22.11,20250102,15490,-52.23,20240711,4930,50.10,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,194141030,26474,47.21,7250,7440,7200,9500,5120,7310,7333.27,0.83,0,102,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1968,-13.76,2.78,12,0.10,-532.00,2630.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,111041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-20,5,-0.27,132653270,18119,32.31,7250,7440,7200,9500,5120,7310,7321.22,0.83,0,-3,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1960,-13.70,2.77,12,0.07,-532.00,2630.00,15490,20240711,-52.94,4930,20240527,47.87,9400,-22.45,20250214,6060,20.30,20250102,15490,-52.94,20240711,4930,47.87,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,30,2,0.41,95697240,13060,23.29,7250,7440,7200,9500,5120,7310,7327.51,0.83,0,606,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1973,-13.80,2.79,12,0.05,-532.00,2630.00,15490,20240711,-52.61,4930,20240527,48.88,9400,-21.91,20250214,6060,21.12,20250102,15490,-52.61,20240711,4930,48.88,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N +20250307,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,10,2,0.14,33542770,4615,8.23,7250,7320,7200,9500,5120,7310,7268.21,0.83,0,2788,7823,7566,7413,7156,7003,7490,7080,134,2190,500,4970,10,1,26881360,1968,-13.76,2.78,12,0.02,-532.00,2630.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.46,N,293780,500,134 억,,223047,N,N,6,N,00,N 20250306,161035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-210,5,-2.79,411694110,56042,70.18,7500,7670,7260,9770,5270,7520,7346.19,0.84,0,-3203,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1965,-13.74,2.78,12,0.21,-532.00,2630.00,15490,20240711,-52.81,4930,20240527,48.28,9400,-22.23,20250214,6060,20.63,20250102,15490,-52.81,20240711,4930,48.28,20240527,0.46,N,293780,500,134 억,,226412,N,N,6,N,00,N 20250306,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-220,5,-2.93,401304730,54622,68.40,7500,7670,7260,9770,5270,7520,7346.94,0.84,0,-3631,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1962,-13.72,2.78,12,0.20,-532.00,2630.00,15490,20240711,-52.87,4930,20240527,48.07,9400,-22.34,20250214,6060,20.46,20250102,15490,-52.87,20240711,4930,48.07,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N 20250306,141035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-130,5,-1.73,298961380,40637,50.89,7500,7670,7260,9770,5270,7520,7356.88,0.84,0,-4651,8133,7826,7663,7356,7193,7745,7275,134,2250,500,5110,10,1,26881360,1987,-13.89,2.81,12,0.15,-532.00,2630.00,15490,20240711,-52.29,4930,20240527,49.90,9400,-21.38,20250214,6060,21.95,20250102,15490,-52.29,20240711,4930,49.90,20240527,0.46,N,293780,500,134 억,,226412,N,N,0,N,00,N diff --git a/293940/price/prices-20250301.csv b/293940/price/prices-20250301.csv index 29c96706468f..bafab7cdc4d8 100644 --- a/293940/price/prices-20250301.csv +++ b/293940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6080,-80,5,-1.30,1381152700,225380,104.17,6160,6210,6060,8000,4320,6160,6128.11,10.17,0,13970,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7353,0.00,0.00,09,0.19,0.00,0.00,7350,20240307,-17.28,5250,20241209,15.81,6210,-2.09,20250307,5630,7.99,20250102,7400,-17.84,20240307,5250,15.81,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,4,N,00,N +20250307,151046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6060,-100,5,-1.62,1345642550,219532,101.47,6160,6210,6060,8000,4320,6160,6129.60,10.17,0,15418,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7329,0.00,0.00,09,0.18,0.00,0.00,7350,20240307,-17.55,5250,20241209,15.43,6210,-2.42,20250307,5630,7.64,20250102,7400,-18.11,20240307,5250,15.43,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,141042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6080,-80,5,-1.30,1200569985,195654,90.43,6160,6210,6070,8000,4320,6160,6136.19,10.17,0,15298,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7353,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-17.28,5250,20241209,15.81,6210,-2.09,20250307,5630,7.99,20250102,7400,-17.84,20240307,5250,15.81,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,131045,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6080,-80,5,-1.30,1087358700,177049,81.84,6160,6210,6070,8000,4320,6160,6141.57,10.17,0,17496,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7353,0.00,0.00,09,0.15,0.00,0.00,7350,20240307,-17.28,5250,20241209,15.81,6210,-2.09,20250307,5630,7.99,20250102,7400,-17.84,20240307,5250,15.81,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,121043,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6100,-60,5,-0.97,849051350,137878,63.73,6160,6210,6090,8000,4320,6160,6157.99,10.17,0,16019,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7377,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-17.01,5250,20241209,16.19,6210,-1.77,20250307,5630,8.35,20250102,7400,-17.57,20240307,5250,16.19,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,111041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6130,-30,5,-0.49,691210390,112040,51.79,6160,6210,6120,8000,4320,6160,6169.32,10.17,0,15354,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7414,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-16.60,5250,20241209,16.76,6210,-1.29,20250307,5630,8.88,20250102,7400,-17.16,20240307,5250,16.76,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,101039,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6180,20,2,0.32,374961950,60623,28.02,6160,6210,6130,8000,4320,6160,6185.14,10.17,0,25879,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7474,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-15.92,5250,20241209,17.71,6210,-0.48,20250307,5630,9.77,20250102,7400,-16.49,20240307,5250,17.71,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N +20250307,091046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6160,0,3,0.00,22561430,3664,1.69,6160,6170,6130,8000,4320,6160,6157.60,10.17,0,-1069,6220,6190,6130,6100,6040,6205,6115,1209,1840,1000,4680,10,1,120940123,7450,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-16.19,5250,20241209,17.33,6170,-0.16,20250307,5630,9.41,20250102,7400,-16.76,20240307,5250,17.33,20241209,0.00,N,293940,1000,1209 억,,12302608,N,N,28,N,00,N 20250306,161035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6160,50,2,0.82,1326665930,216309,148.93,6070,6160,6070,7940,4280,6110,6133.20,10.12,0,69970,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7450,0.00,0.00,09,0.18,0.00,0.00,7350,20240307,-16.19,5250,20241209,17.33,6160,0.00,20250306,5630,9.41,20250102,7400,-16.76,20240307,5250,17.33,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,28,N,00,N 20250306,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6150,40,2,0.65,1187641960,193740,133.39,6070,6160,6070,7940,4280,6110,6130.08,10.12,0,69298,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7438,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-16.33,5250,20241209,17.14,6160,-0.16,20250306,5630,9.24,20250102,7400,-16.89,20240307,5250,17.14,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N 20250306,141035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6140,30,2,0.49,983188440,160527,110.53,6070,6150,6070,7940,4280,6110,6124.75,10.12,0,60337,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7426,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-16.46,5250,20241209,16.95,6150,-0.16,20250306,5630,9.06,20250102,7400,-17.03,20240307,5250,16.95,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N diff --git a/294090/price/prices-20250301.csv b/294090/price/prices-20250301.csv index c51580230a5e..d51d0cac9c3b 100644 --- a/294090/price/prices-20250301.csv +++ b/294090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161042,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2070,-45,5,-2.13,696735158,332676,62.51,2075,2160,2055,2745,1485,2115,2094.35,5.54,0,22512,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,710,-1.02,1.20,12,0.97,-2038.00,1721.00,17353,20240522,-88.07,2055,20250307,0.73,3840,-46.09,20250110,2055,0.73,20250307,18500,-88.81,20240522,2055,0.73,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,151046,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2070,-45,5,-2.13,675181463,322260,60.55,2075,2160,2055,2745,1485,2115,2095.15,5.54,0,20444,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,710,-1.02,1.20,12,0.94,-2038.00,1721.00,17353,20240522,-88.07,2055,20250307,0.73,3840,-46.09,20250110,2055,0.73,20250307,18500,-88.81,20240522,2055,0.73,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,141042,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2075,-40,5,-1.89,565402624,269061,50.56,2075,2160,2060,2745,1485,2115,2101.39,5.54,0,15113,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,712,-1.02,1.21,12,0.78,-2038.00,1721.00,17353,20240522,-88.04,2060,20250307,0.73,3840,-45.96,20250110,2060,0.73,20250307,18500,-88.78,20240522,2060,0.73,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,131045,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2080,-35,5,-1.65,471472595,223690,42.03,2075,2160,2070,2745,1485,2115,2107.71,5.54,0,11020,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,714,-1.02,1.21,12,0.65,-2038.00,1721.00,17353,20240522,-88.01,2070,20250307,0.48,3840,-45.83,20250110,2070,0.48,20250307,18500,-88.76,20240522,2070,0.48,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,121044,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2095,-20,5,-0.95,351144046,165931,31.18,2075,2160,2075,2745,1485,2115,2116.21,5.54,0,11742,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,719,-1.03,1.22,12,0.48,-2038.00,1721.00,17353,20240522,-87.93,2075,20250307,0.96,3840,-45.44,20250110,2075,0.96,20250307,18500,-88.68,20240522,2075,0.96,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,111042,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2095,-20,5,-0.95,284241276,133953,25.17,2075,2160,2075,2745,1485,2115,2121.95,5.54,0,10977,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,719,-1.03,1.22,12,0.39,-2038.00,1721.00,17353,20240522,-87.93,2075,20250307,0.96,3840,-45.44,20250110,2075,0.96,20250307,18500,-88.68,20240522,2075,0.96,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,101039,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2150,35,2,1.65,179510257,84460,15.87,2075,2160,2075,2745,1485,2115,2125.39,5.54,0,8474,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,738,-1.05,1.25,12,0.25,-2038.00,1721.00,17353,20240522,-87.61,2075,20250307,3.61,3840,-44.01,20250110,2075,3.61,20250307,18500,-88.38,20240522,2075,3.61,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N +20250307,091047,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2110,-5,5,-0.24,56129065,26783,5.03,2075,2120,2075,2745,1485,2115,2095.70,5.54,0,11571,2228,2171,2128,2071,2028,2150,2050,34,630,100,1310,5,1,34304370,724,-1.04,1.23,12,0.08,-2038.00,1721.00,17353,20240522,-87.84,2075,20250307,1.69,3840,-45.05,20250110,2075,1.69,20250307,18500,-88.59,20240522,2075,1.69,20250307,0.00,N,294090,100,34 억,,1899295,N,N,129,N,00,N 20250306,161036,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2115,-35,5,-1.63,1119350768,527586,62.20,2185,2185,2085,2795,1505,2150,2121.65,5.39,0,51446,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,726,-1.04,1.23,12,1.54,-2038.00,1721.00,17353,20240522,-87.81,2085,20250306,1.44,3840,-44.92,20250110,2085,1.44,20250306,18500,-88.57,20240522,2085,1.44,20250306,0.00,N,294090,100,34 억,,1847849,N,N,129,N,00,N 20250306,151035,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2095,-55,5,-2.56,1065248628,501942,59.17,2185,2185,2085,2795,1505,2150,2122.25,5.39,0,50993,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,719,-1.03,1.22,12,1.46,-2038.00,1721.00,17353,20240522,-87.93,2085,20250306,0.48,3840,-45.44,20250110,2085,0.48,20250306,18500,-88.68,20240522,2085,0.48,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N 20250306,141035,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2125,-25,5,-1.16,891939791,419609,49.47,2185,2185,2085,2795,1505,2150,2125.64,5.39,0,33997,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,729,-1.04,1.23,12,1.22,-2038.00,1721.00,17353,20240522,-87.75,2085,20250306,1.92,3840,-44.66,20250110,2085,1.92,20250306,18500,-88.51,20240522,2085,1.92,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N diff --git a/294140/price/prices-20250301.csv b/294140/price/prices-20250301.csv index 995b657f7c95..e2720054a00a 100644 --- a/294140/price/prices-20250301.csv +++ b/294140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,5,2,0.15,247457318,73005,196.22,3470,3470,3265,4370,2360,3365,3389.59,0.88,0,1356,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,708,-7.08,4.19,12,0.35,-476.00,805.00,6460,20240819,-47.83,2640,20240605,27.65,3750,-10.13,20250226,2660,26.69,20250204,6460,-47.83,20240819,1495,125.42,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,50,2,1.49,237841558,70157,188.57,3470,3470,3265,4370,2360,3365,3390.13,0.88,0,1055,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,717,-7.17,4.24,12,0.33,-476.00,805.00,6460,20240819,-47.14,2640,20240605,29.36,3750,-8.93,20250226,2660,28.38,20250204,6460,-47.14,20240819,1495,128.43,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,15,2,0.45,177741168,52344,140.69,3470,3470,3265,4370,2360,3365,3395.64,0.88,0,3620,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,710,-7.10,4.20,12,0.25,-476.00,805.00,6460,20240819,-47.68,2640,20240605,28.03,3750,-9.87,20250226,2660,27.07,20250204,6460,-47.68,20240819,1495,126.09,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,131045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,25,2,0.74,153469508,45215,121.53,3470,3470,3265,4370,2360,3365,3394.22,0.88,0,6818,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,712,-7.12,4.21,12,0.22,-476.00,805.00,6460,20240819,-47.52,2640,20240605,28.41,3750,-9.60,20250226,2660,27.44,20250204,6460,-47.52,20240819,1495,126.76,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,121044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,30,2,0.89,139301993,41013,110.24,3470,3470,3265,4370,2360,3365,3396.53,0.88,0,6137,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,713,-7.13,4.22,12,0.20,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3750,-9.47,20250226,2660,27.63,20250204,6460,-47.45,20240819,1495,127.09,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,111042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,35,2,1.04,92693078,27413,73.68,3470,3470,3265,4370,2360,3365,3381.35,0.88,0,3522,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,714,-7.14,4.22,12,0.13,-476.00,805.00,6460,20240819,-47.37,2640,20240605,28.79,3750,-9.33,20250226,2660,27.82,20250204,6460,-47.37,20240819,1495,127.42,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,10,2,0.30,51244503,15165,40.76,3470,3470,3265,4370,2360,3365,3379.13,0.88,0,-113,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,709,-7.09,4.19,12,0.07,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,3750,-10.00,20250226,2660,26.88,20250204,6460,-47.76,20240819,1495,125.75,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N +20250307,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-15,5,-0.45,18157910,5407,14.53,3470,3470,3265,4370,2360,3365,3358.22,0.88,0,567,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,704,-7.04,4.16,12,0.03,-476.00,805.00,6460,20240819,-48.14,2640,20240605,26.89,3750,-10.67,20250226,2660,25.94,20250204,6460,-48.14,20240819,1495,124.08,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N 20250306,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-10,5,-0.30,126144749,37105,98.73,3345,3455,3345,4385,2365,3375,3399.67,0.85,0,6165,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,707,-7.07,4.18,12,0.18,-476.00,805.00,6460,20240819,-47.91,2640,20240605,27.46,3750,-10.27,20250226,2660,26.50,20250204,6460,-47.91,20240819,1495,125.08,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N 20250306,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,20,2,0.59,96894244,28421,75.62,3345,3455,3345,4385,2365,3375,3409.25,0.85,0,4955,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,713,-7.13,4.22,12,0.14,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3750,-9.47,20250226,2660,27.63,20250204,6460,-47.45,20240819,1495,127.09,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N 20250306,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,40,2,1.19,85488437,25077,66.72,3345,3455,3345,4385,2365,3375,3409.04,0.85,0,4420,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,717,-7.17,4.24,12,0.12,-476.00,805.00,6460,20240819,-47.14,2640,20240605,29.36,3750,-8.93,20250226,2660,28.38,20250204,6460,-47.14,20240819,1495,128.43,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N diff --git a/294570/price/prices-20250301.csv b/294570/price/prices-20250301.csv index 76c7ed28bc13..b8a97ad9b6c5 100644 --- a/294570/price/prices-20250301.csv +++ b/294570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161042,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17700,290,2,1.67,313561440,17770,250.46,17520,17860,17180,22600,12190,17410,17645.55,2.63,0,-4130,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1815,25.29,1.38,12,0.17,700.00,12867.00,21250,20240401,-16.71,10180,20240805,73.87,19970,-11.37,20250221,14940,18.47,20250204,21250,-16.71,20240401,10180,73.87,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,151047,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17840,430,2,2.47,278656820,15799,222.68,17520,17860,17180,22600,12190,17410,17637.62,2.63,0,-4140,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1829,25.49,1.39,12,0.15,700.00,12867.00,21250,20240401,-16.05,10180,20240805,75.25,19970,-10.67,20250221,14940,19.41,20250204,21250,-16.05,20240401,10180,75.25,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,141043,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17830,420,2,2.41,199494970,11342,159.86,17520,17830,17180,22600,12190,17410,17589.05,2.63,0,-3221,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1828,25.47,1.39,12,0.11,700.00,12867.00,21250,20240401,-16.09,10180,20240805,75.15,19970,-10.72,20250221,14940,19.34,20250204,21250,-16.09,20240401,10180,75.15,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,131045,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17350,-60,5,-0.34,76837780,4412,62.18,17520,17780,17180,22600,12190,17410,17415.63,2.63,0,-1401,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1779,24.79,1.35,12,0.04,700.00,12867.00,21250,20240401,-18.35,10180,20240805,70.43,19970,-13.12,20250221,14940,16.13,20250204,21250,-18.35,20240401,10180,70.43,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,121044,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17300,-110,5,-0.63,71879750,4126,58.15,17520,17780,17180,22600,12190,17410,17421.17,2.63,0,-1569,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1774,24.71,1.34,12,0.04,700.00,12867.00,21250,20240401,-18.59,10180,20240805,69.94,19970,-13.37,20250221,14940,15.80,20250204,21250,-18.59,20240401,10180,69.94,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,111042,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17370,-40,5,-0.23,41747630,2383,33.59,17520,17780,17260,22600,12190,17410,17518.94,2.63,0,-633,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1781,24.81,1.35,12,0.02,700.00,12867.00,21250,20240401,-18.26,10180,20240805,70.63,19970,-13.02,20250221,14940,16.27,20250204,21250,-18.26,20240401,10180,70.63,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,101040,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17780,370,2,2.13,20436840,1165,16.42,17520,17780,17260,22600,12190,17410,17542.35,2.63,0,51,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1823,25.40,1.38,12,0.01,700.00,12867.00,21250,20240401,-16.33,10180,20240805,74.66,19970,-10.97,20250221,14940,19.01,20250204,21250,-16.33,20240401,10180,74.66,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N +20250307,091047,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17410,0,3,0.00,1196750,69,0.97,17520,17520,17260,22600,12190,17410,17344.20,2.63,0,-30,17930,17670,17440,17180,16950,17800,17310,51,5190,500,12530,10,1,10254685,1785,24.87,1.35,12,0.00,700.00,12867.00,21250,20240401,-18.07,10180,20240805,71.02,19970,-12.82,20250221,14940,16.53,20250204,21250,-18.07,20240401,10180,71.02,20240805,0.85,N,294570,500,51 억,,270127,N,N,0,N,00,N 20250306,161036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17410,30,2,0.17,123847160,7095,66.28,17380,17700,17210,22550,12170,17380,17455.55,2.63,0,-1224,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1785,24.87,1.35,12,0.07,700.00,12867.00,21250,20240401,-18.07,10180,20240805,71.02,19970,-12.82,20250221,14940,16.53,20250204,21250,-18.07,20240401,10180,71.02,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N 20250306,151036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17440,60,2,0.35,110096640,6307,58.92,17380,17700,17210,22550,12170,17380,17456.26,2.63,0,-854,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1788,24.91,1.36,12,0.06,700.00,12867.00,21250,20240401,-17.93,10180,20240805,71.32,19970,-12.67,20250221,14940,16.73,20250204,21250,-17.93,20240401,10180,71.32,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N 20250306,141036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17510,130,2,0.75,80713195,4624,43.19,17380,17700,17210,22550,12170,17380,17455.28,2.63,0,-1103,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1796,25.01,1.36,12,0.05,700.00,12867.00,21250,20240401,-17.60,10180,20240805,72.00,19970,-12.32,20250221,14940,17.20,20250204,21250,-17.60,20240401,10180,72.00,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N diff --git a/294630/price/prices-20250301.csv b/294630/price/prices-20250301.csv index 1e421cf1f62e..551da0d1fa15 100644 --- a/294630/price/prices-20250301.csv +++ b/294630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,15,2,0.49,301068266,96936,63.01,3135,3165,3050,4015,2165,3090,3105.85,0.00,0,-706,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,745,-6.48,6.63,12,0.40,-479.00,468.00,9450,20240223,-67.14,2885,20241210,7.63,4200,-26.07,20250107,3010,3.16,20250306,6780,-54.20,20240319,2885,7.63,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,20,2,0.65,295203301,95044,61.78,3135,3165,3050,4015,2165,3090,3105.96,0.00,0,-935,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,746,-6.49,6.65,12,0.40,-479.00,468.00,9450,20240223,-67.09,2885,20241210,7.80,4200,-25.95,20250107,3010,3.32,20250306,6780,-54.13,20240319,2885,7.80,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,25,2,0.81,272919621,87887,57.13,3135,3165,3050,4015,2165,3090,3105.35,0.00,0,-430,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,747,-6.50,6.66,12,0.37,-479.00,468.00,9450,20240223,-67.04,2885,20241210,7.97,4200,-25.83,20250107,3010,3.49,20250306,6780,-54.06,20240319,2885,7.97,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,131046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,183890251,59444,38.64,3135,3145,3050,4015,2165,3090,3093.50,0.00,0,-2998,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,741,-6.45,6.60,12,0.25,-479.00,468.00,9450,20240223,-67.30,2885,20241210,7.11,4200,-26.43,20250107,3010,2.66,20250306,6780,-54.42,20240319,2885,7.11,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3087,-3,5,-0.10,166144856,53693,34.90,3135,3145,3050,4015,2165,3090,3094.35,0.00,0,-1519,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,740,-6.44,6.60,12,0.22,-479.00,468.00,9450,20240223,-67.33,2885,20241210,7.00,4200,-26.50,20250107,3010,2.56,20250306,6780,-54.47,20240319,2885,7.00,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,111042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,140067243,45244,29.41,3135,3145,3050,4015,2165,3090,3095.82,0.00,0,-1205,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,742,-6.46,6.61,12,0.19,-479.00,468.00,9450,20240223,-67.25,2885,20241210,7.28,4200,-26.31,20250107,3010,2.82,20250306,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,25,2,0.81,107312226,34695,22.55,3135,3145,3050,4015,2165,3090,3093.02,0.00,0,501,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,747,-6.50,6.66,12,0.14,-479.00,468.00,9450,20240223,-67.04,2885,20241210,7.97,4200,-25.83,20250107,3010,3.49,20250306,6780,-54.06,20240319,2885,7.97,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250307,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,35437283,11422,7.42,3135,3145,3050,4015,2165,3090,3102.55,0.00,0,-5841,3290,3190,3100,3000,2910,3145,2955,120,925,500,1910,5,1,23979459,742,-6.46,6.61,12,0.05,-479.00,468.00,9450,20240223,-67.25,2885,20241210,7.28,4200,-26.31,20250107,3010,2.82,20250306,6780,-54.35,20240319,2885,7.28,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250306,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-65,5,-2.06,475531417,153302,159.51,3200,3200,3010,4100,2210,3155,3101.93,0.00,0,-18730,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,741,-6.45,6.60,12,0.64,-479.00,468.00,9640,20240222,-67.95,2885,20241210,7.11,4200,-26.43,20250107,3010,2.66,20250306,6780,-54.42,20240319,2885,7.11,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250306,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-70,5,-2.22,464550377,149736,155.80,3200,3200,3010,4100,2210,3155,3102.46,0.00,0,-17066,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,740,-6.44,6.59,12,0.62,-479.00,468.00,9640,20240222,-68.00,2885,20241210,6.93,4200,-26.55,20250107,3010,2.49,20250306,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250306,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-70,5,-2.22,388625817,125043,130.11,3200,3200,3010,4100,2210,3155,3107.94,0.00,0,-11555,3218,3186,3153,3121,3088,3202,3137,120,945,500,1950,5,1,23979459,740,-6.44,6.59,12,0.52,-479.00,468.00,9640,20240222,-68.00,2885,20241210,6.93,4200,-26.55,20250107,3010,2.49,20250306,6780,-54.50,20240319,2885,6.93,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20250301.csv b/294870/price/prices-20250301.csv index 84ad2c2b96b6..9732158d028a 100644 --- a/294870/price/prices-20250301.csv +++ b/294870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161043,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,970,2,4.93,14440494075,696248,219.51,19550,21150,19460,25550,13780,19680,20740.54,12.92,0,-2295,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13610,7.86,0.45,12,1.06,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21150,-2.36,20250307,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,81,N,00,N +20250307,151047,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20650,970,2,4.93,13919554750,670962,211.54,19550,21150,19460,25550,13780,19680,20745.73,12.92,0,-644,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13610,7.86,0.45,12,1.02,2626.00,45955.00,28200,20240826,-26.77,15500,20240419,33.23,21150,-2.36,20250307,15870,30.12,20250203,28200,-26.77,20240826,15500,33.23,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,141043,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20800,1120,2,5.69,12443908625,599965,189.15,19550,21150,19460,25550,13780,19680,20741.12,12.92,0,24048,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13709,7.92,0.45,12,0.91,2626.00,45955.00,28200,20240826,-26.24,15500,20240419,34.19,21150,-1.65,20250307,15870,31.06,20250203,28200,-26.24,20240826,15500,34.19,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,131046,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,1170,2,5.95,11069037725,533980,168.35,19550,21150,19460,25550,13780,19680,20729.39,12.92,0,47960,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13742,7.94,0.45,12,0.81,2626.00,45955.00,28200,20240826,-26.06,15500,20240419,34.52,21150,-1.42,20250307,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,121045,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20700,1020,2,5.18,9912772625,478714,150.93,19550,21150,19460,25550,13780,19680,20707.17,12.92,0,64550,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13643,7.88,0.45,12,0.73,2626.00,45955.00,28200,20240826,-26.60,15500,20240419,33.55,21150,-2.13,20250307,15870,30.43,20250203,28200,-26.60,20240826,15500,33.55,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,111043,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20850,1170,2,5.95,7283205050,353318,111.39,19550,20950,19460,25550,13780,19680,20613.84,12.92,0,84256,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13742,7.94,0.45,12,0.54,2626.00,45955.00,28200,20240826,-26.06,15500,20240419,34.52,20950,-0.48,20250307,15870,31.38,20250203,28200,-26.06,20240826,15500,34.52,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,101040,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20900,1220,2,6.20,5723164775,278294,87.74,19550,20950,19460,25550,13780,19680,20565.30,12.92,0,85735,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13775,7.96,0.45,12,0.42,2626.00,45955.00,28200,20240826,-25.89,15500,20240419,34.84,20950,-0.24,20250307,15870,31.70,20250203,28200,-25.89,20240826,15500,34.84,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N +20250307,091048,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,20000,320,2,1.63,650582060,32624,10.29,19550,20175,19460,25550,13780,19680,19942.13,12.92,0,5744,20620,20150,19880,19410,19140,20015,19275,3295,5870,5000,14560,50,1,65907330,13181,7.62,0.44,12,0.05,2626.00,45955.00,28200,20240826,-29.08,15500,20240419,29.03,20350,-1.72,20250306,15870,26.02,20250203,28200,-29.08,20240826,15500,29.03,20240419,0.91,N,294870,5000,3295 억,,8512127,N,N,368,N,00,N 20250306,161037,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19680,30,2,0.15,6295760890,316242,77.90,20300,20350,19610,25500,13760,19650,19908.29,13.06,0,-98168,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,12971,7.49,0.43,12,0.48,2626.00,45955.00,28200,20240826,-30.21,15500,20240419,26.97,20350,-3.29,20250306,15870,24.01,20250203,28200,-30.21,20240826,15500,26.97,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,368,N,00,N 20250306,151036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19780,130,2,0.66,6090348170,305813,75.33,20300,20350,19610,25500,13760,19650,19915.27,13.06,0,-93402,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,13036,7.53,0.43,12,0.46,2626.00,45955.00,28200,20240826,-29.86,15500,20240419,27.61,20350,-2.80,20250306,15870,24.64,20250203,28200,-29.86,20240826,15500,27.61,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N 20250306,141036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,19720,70,2,0.36,5444799910,273136,67.28,20300,20350,19610,25500,13760,19650,19934.39,13.06,0,-71899,20816,20232,19156,18572,17496,20525,18865,3295,5850,5000,14540,10,1,65907330,12997,7.51,0.43,12,0.41,2626.00,45955.00,28200,20240826,-30.07,15500,20240419,27.23,20350,-3.10,20250306,15870,24.26,20250203,28200,-30.07,20240826,15500,27.23,20240419,0.89,N,294870,5000,3295 억,,8608177,N,N,1769,N,00,N diff --git a/295310/price/prices-20250301.csv b/295310/price/prices-20250301.csv index aad38944bcc3..9037b1a5d05a 100644 --- a/295310/price/prices-20250301.csv +++ b/295310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,-3100,5,-11.52,25902868650,1053861,102.09,24550,25900,23650,34950,18850,26900,24579.86,1.46,0,-7678,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2833,-36.01,7.40,12,8.85,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.84,N,295310,500,59 억,,174105,N,N,26,N,00,N +20250307,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,-3100,5,-11.52,25133445050,1021627,98.96,24550,25900,23650,34950,18850,26900,24601.28,1.46,0,-7517,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2833,-36.01,7.40,12,8.58,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,141044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,-3100,5,-11.52,22929733700,929269,90.02,24550,25900,23700,34950,18850,26900,24674.91,1.46,0,-8831,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2833,-36.01,7.40,12,7.81,-661.00,3216.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,21000,13.33,20250203,34250,-30.51,20250214,10460,127.53,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24450,-2450,5,-9.11,17708271750,711779,68.95,24550,25900,24400,34950,18850,26900,24878.75,1.46,0,-7814,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2910,-36.99,7.60,12,5.98,-661.00,3216.00,34250,20250214,-28.61,10460,20240718,133.75,34250,-28.61,20250214,21000,16.43,20250203,34250,-28.61,20250214,10460,133.75,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,121045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24700,-2200,5,-8.18,15717080775,630774,61.10,24550,25900,24400,34950,18850,26900,24916.98,1.46,0,-8265,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2940,-37.37,7.68,12,5.30,-661.00,3216.00,34250,20250214,-27.88,10460,20240718,136.14,34250,-27.88,20250214,21000,17.62,20250203,34250,-27.88,20250214,10460,136.14,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24850,-2050,5,-7.62,14362245425,576066,55.80,24550,25900,24400,34950,18850,26900,24931.43,1.46,0,-7774,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2958,-37.59,7.73,12,4.84,-661.00,3216.00,34250,20250214,-27.45,10460,20240718,137.57,34250,-27.45,20250214,21000,18.33,20250203,34250,-27.45,20250214,10460,137.57,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,101041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25050,-1850,5,-6.88,12435184650,498998,48.34,24550,25900,24400,34950,18850,26900,24920.12,1.46,0,-6708,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2981,-37.90,7.79,12,4.19,-661.00,3216.00,34250,20250214,-26.86,10460,20240718,139.48,34250,-26.86,20250214,21000,19.29,20250203,34250,-26.86,20250214,10460,139.48,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N +20250307,091048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25200,-1700,5,-6.32,4660053725,188063,18.22,24550,25300,24400,34950,18850,26900,24778.66,1.46,0,8067,28600,27750,27150,26300,25700,27450,26000,60,8050,500,18830,50,1,11901931,2999,-38.12,7.84,12,1.58,-661.00,3216.00,34250,20250214,-26.42,10460,20240718,140.92,34250,-26.42,20250214,21000,20.00,20250203,34250,-26.42,20250214,10460,140.92,20240718,7.84,N,295310,500,59 억,,174105,N,N,3,N,00,N 20250306,161037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26900,200,2,0.75,24149446875,884102,256.86,27200,28000,26550,34700,18700,26700,27321.59,2.33,0,-109373,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3202,-40.70,8.36,12,7.43,-661.00,3216.00,34250,20250214,-21.46,10460,20240718,157.17,34250,-21.46,20250214,21000,28.10,20250203,34250,-21.46,20250214,10460,157.17,20240718,7.80,N,295310,500,59 억,,277561,N,N,3,N,00,N 20250306,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26600,-100,5,-0.37,23334232375,853546,247.99,27200,28000,26550,34700,18700,26700,27337.99,2.33,0,-108816,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3166,-40.24,8.27,12,7.17,-661.00,3216.00,34250,20250214,-22.34,10460,20240718,154.30,34250,-22.34,20250214,21000,26.67,20250203,34250,-22.34,20250214,10460,154.30,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N 20250306,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27200,500,2,1.87,21090566050,769873,223.68,27200,28000,26550,34700,18700,26700,27394.86,2.33,0,-100452,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3237,-41.15,8.46,12,6.47,-661.00,3216.00,34250,20250214,-20.58,10460,20240718,160.04,34250,-20.58,20250214,21000,29.52,20250203,34250,-20.58,20250214,10460,160.04,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N diff --git a/296160/price/prices-20250301.csv b/296160/price/prices-20250301.csv index 3c94eaeec494..3c86efe00a22 100644 --- a/296160/price/prices-20250301.csv +++ b/296160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161043,57,100.00,KONEX,,,N,N,N,N, ,N,5700,210,2,3.83,85758510,14371,93.14,5500,6310,5450,6310,4670,5490,5967.47,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,809,-5.67,2.89,12,0.10,-1005.00,1971.00,8490,20240715,-32.86,4515,20250206,26.25,6500,-12.31,20250102,4515,26.25,20250206,8490,-32.86,20240715,4515,26.25,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,151048,57,100.00,KONEX,,,N,N,N,N, ,N,5700,210,2,3.83,85627410,14348,92.99,5500,6310,5450,6310,4670,5490,5967.90,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,809,-5.67,2.89,12,0.10,-1005.00,1971.00,8490,20240715,-32.86,4515,20250206,26.25,6500,-12.31,20250102,4515,26.25,20250206,8490,-32.86,20240715,4515,26.25,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,141044,57,100.00,KONEX,,,N,N,N,N, ,N,5780,290,2,5.28,79657490,13304,86.23,5500,6310,5450,6310,4670,5490,5987.48,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,820,-5.75,2.93,12,0.09,-1005.00,1971.00,8490,20240715,-31.92,4515,20250206,28.02,6500,-11.08,20250102,4515,28.02,20250206,8490,-31.92,20240715,4515,28.02,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,131046,57,100.00,KONEX,,,N,N,N,N, ,N,5990,500,2,9.11,76947670,12837,83.20,5500,6310,5450,6310,4670,5490,5994.21,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,850,-5.96,3.04,12,0.09,-1005.00,1971.00,8490,20240715,-29.45,4515,20250206,32.67,6500,-7.85,20250102,4515,32.67,20250206,8490,-29.45,20240715,4515,32.67,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,121045,57,100.00,KONEX,,,N,N,N,N, ,N,5850,360,2,6.56,75077740,12518,81.13,5500,6310,5450,6310,4670,5490,5997.58,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,830,-5.82,2.97,12,0.09,-1005.00,1971.00,8490,20240715,-31.10,4515,20250206,29.57,6500,-10.00,20250102,4515,29.57,20250206,8490,-31.10,20240715,4515,29.57,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,111043,57,100.00,KONEX,,,N,N,N,N, ,N,6000,510,2,9.29,63103330,10501,68.06,5500,6310,5450,6310,4670,5490,6009.27,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,851,-5.97,3.04,12,0.07,-1005.00,1971.00,8490,20240715,-29.33,4515,20250206,32.89,6500,-7.69,20250102,4515,32.89,20250206,8490,-29.33,20240715,4515,32.89,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,101041,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,6309090,1148,7.44,5500,5600,5450,6310,4670,5490,5495.72,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,794,-5.57,2.84,12,0.01,-1005.00,1971.00,8490,20240715,-34.04,4515,20250206,24.03,6500,-13.85,20250102,4515,24.03,20250206,8490,-34.04,20240715,4515,24.03,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250307,091048,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-40,5,-0.73,1925000,351,2.27,5500,5500,5450,6310,4670,5490,5484.33,4.13,0,0,6203,5846,5623,5266,5043,5735,5155,71,820,500,3730,10,1,14185228,773,-5.42,2.77,12,0.00,-1005.00,1971.00,8490,20240715,-35.81,4515,20250206,20.71,6500,-16.15,20250102,4515,20.71,20250206,8490,-35.81,20240715,4515,20.71,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250306,161037,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-300,5,-5.18,84575360,15429,175.99,5980,5980,5400,6650,4930,5790,5481.58,4.13,0,0,6183,5986,5803,5606,5423,6085,5705,71,860,500,3930,10,1,14185228,779,-5.46,2.79,12,0.11,-1005.00,1971.00,8490,20240715,-35.34,4515,20250206,21.59,6500,-15.54,20250102,4515,21.59,20250206,8490,-35.34,20240715,4515,21.59,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250306,151037,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-300,5,-5.18,84289880,15377,175.40,5980,5980,5400,6650,4930,5790,5481.56,4.13,0,0,6183,5986,5803,5606,5423,6085,5705,71,860,500,3930,10,1,14185228,779,-5.46,2.79,12,0.11,-1005.00,1971.00,8490,20240715,-35.34,4515,20250206,21.59,6500,-15.54,20250102,4515,21.59,20250206,8490,-35.34,20240715,4515,21.59,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250306,141037,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-300,5,-5.18,84273410,15374,175.36,5980,5980,5400,6650,4930,5790,5481.55,4.13,0,0,6183,5986,5803,5606,5423,6085,5705,71,860,500,3930,10,1,14185228,779,-5.46,2.79,12,0.11,-1005.00,1971.00,8490,20240715,-35.34,4515,20250206,21.59,6500,-15.54,20250102,4515,21.59,20250206,8490,-35.34,20240715,4515,21.59,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250301.csv b/296520/price/prices-20250301.csv index 7ef87e54c37c..60b4bf6c4509 100644 --- a/296520/price/prices-20250301.csv +++ b/296520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161044,57,100.00,KONEX,,,N,N,N,N, ,N,925,120,1,14.91,925,1,0.00,925,925,925,925,685,805,925.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,4345,20240227,-78.71,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,151048,57,100.00,KONEX,,,N,N,N,N, ,N,925,120,1,14.91,925,1,0.00,925,925,925,925,685,805,925.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,4345,20240227,-78.71,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,141044,57,100.00,KONEX,,,N,N,N,N, ,N,925,120,1,14.91,925,1,0.00,925,925,925,925,685,805,925.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,4345,20240227,-78.71,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,131047,57,100.00,KONEX,,,N,N,N,N, ,N,925,120,1,14.91,925,1,0.00,925,925,925,925,685,805,925.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,4345,20240227,-78.71,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,121045,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,805,0.00,20250306,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,111043,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,805,0.00,20250306,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,101041,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,805,0.00,20250306,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250307,091048,57,100.00,KONEX,,,N,N,N,N, ,N,805,0,3,0.00,0,0,0.00,0,0,0,925,685,805,0.00,0.00,0,0,805,805,805,805,805,805,805,23,120,500,480,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,805,0.00,20250306,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250306,161037,57,100.00,KONEX,,,N,N,N,N, ,N,805,105,1,15.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,700,15.00,20250305,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250306,151037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250306,141037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250301.csv b/296640/price/prices-20250301.csv index 5ccbc5baf77a..3c893bb28ba1 100644 --- a/296640/price/prices-20250301.csv +++ b/296640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,10,2,0.16,90350150,14382,86.50,6300,6340,6260,8210,4430,6320,6282.16,1.07,0,65,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,328,904.29,1.06,12,0.28,7.00,5981.00,9340,20240517,-32.23,5000,20241113,26.60,6970,-9.18,20250214,5700,11.05,20250203,9340,-32.23,20240517,5000,26.60,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-40,5,-0.63,78615440,12519,75.30,6300,6340,6260,8210,4430,6320,6279.69,1.07,0,154,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,325,897.14,1.05,12,0.24,7.00,5981.00,9340,20240517,-32.76,5000,20241113,25.60,6970,-9.90,20250214,5700,10.18,20250203,9340,-32.76,20240517,5000,25.60,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-30,5,-0.47,62951080,10019,60.26,6300,6340,6260,8210,4430,6320,6283.17,1.07,0,371,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,326,898.57,1.05,12,0.19,7.00,5981.00,9340,20240517,-32.66,5000,20241113,25.80,6970,-9.76,20250214,5700,10.35,20250203,9340,-32.66,20240517,5000,25.80,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,131047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,0,3,0.00,62608780,9965,59.94,6300,6340,6260,8210,4430,6320,6282.87,1.07,0,423,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,327,902.86,1.06,12,0.19,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6970,-9.33,20250214,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-60,5,-0.95,56142080,8937,53.75,6300,6340,6260,8210,4430,6320,6281.98,1.07,0,346,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,324,894.29,1.05,12,0.17,7.00,5981.00,9340,20240517,-32.98,5000,20241113,25.20,6970,-10.19,20250214,5700,9.82,20250203,9340,-32.98,20240517,5000,25.20,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-50,5,-0.79,34152250,5430,32.66,6300,6340,6270,8210,4430,6320,6289.55,1.07,0,326,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,325,895.71,1.05,12,0.10,7.00,5981.00,9340,20240517,-32.87,5000,20241113,25.40,6970,-10.04,20250214,5700,10.00,20250203,9340,-32.87,20240517,5000,25.40,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-20,5,-0.32,20496920,3259,19.60,6300,6340,6270,8210,4430,6320,6289.33,1.07,0,13,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,326,900.00,1.05,12,0.06,7.00,5981.00,9340,20240517,-32.55,5000,20241113,26.00,6970,-9.61,20250214,5700,10.53,20250203,9340,-32.55,20240517,5000,26.00,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N +20250307,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,0,3,0.00,818330,130,0.78,6300,6320,6270,8210,4430,6320,6294.85,1.07,0,8,6753,6536,6393,6176,6033,6465,6105,26,1890,500,4040,10,1,5178252,327,902.86,1.06,12,0.00,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6970,-9.33,20250214,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.32,N,296640,500,26 억,,55557,N,N,0,N,00,N 20250306,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-180,5,-2.77,105643055,16623,73.12,6540,6610,6250,8450,4550,6500,6355.24,1.03,0,2280,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,327,902.86,1.06,12,0.32,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6970,-9.33,20250214,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N 20250306,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-150,5,-2.31,88837275,13969,61.44,6540,6610,6250,8450,4550,6500,6359.60,1.03,0,3958,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,329,907.14,1.06,12,0.27,7.00,5981.00,9340,20240517,-32.01,5000,20241113,27.00,6970,-8.90,20250214,5700,11.40,20250203,9340,-32.01,20240517,5000,27.00,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N 20250306,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-70,5,-1.08,77818225,12237,53.82,6540,6610,6250,8450,4550,6500,6359.26,1.03,0,4126,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,333,918.57,1.08,12,0.24,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N diff --git a/297090/price/prices-20250301.csv b/297090/price/prices-20250301.csv index 24db6fd65db3..211e9cbab08a 100644 --- a/297090/price/prices-20250301.csv +++ b/297090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-40,5,-0.76,541185215,102884,73.52,5280,5360,5180,6860,3700,5280,5260.15,2.31,0,30245,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1429,-88.81,1.67,12,0.38,-59.00,3142.00,8970,20240401,-41.58,3600,20241210,45.56,7760,-32.47,20250210,4375,19.77,20250102,8970,-41.58,20240401,3600,45.56,20241210,1.42,N,297090,500,136 억,,629302,N,N,1532,N,00,N +20250307,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-20,5,-0.38,520974975,99031,70.76,5280,5360,5180,6860,3700,5280,5260.72,2.31,0,28629,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1434,-89.15,1.67,12,0.36,-59.00,3142.00,8970,20240401,-41.36,3600,20241210,46.11,7760,-32.22,20250210,4375,20.23,20250102,8970,-41.36,20240401,3600,46.11,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-30,5,-0.57,365760505,69340,49.55,5280,5360,5180,6860,3700,5280,5274.88,2.31,0,14698,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1432,-88.98,1.67,12,0.25,-59.00,3142.00,8970,20240401,-41.47,3600,20241210,45.83,7760,-32.35,20250210,4375,20.00,20250102,8970,-41.47,20240401,3600,45.83,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,131047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,10,2,0.19,313531460,59429,42.47,5280,5360,5180,6860,3700,5280,5275.73,2.31,0,9597,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1443,-89.66,1.68,12,0.22,-59.00,3142.00,8970,20240401,-41.03,3600,20241210,46.94,7760,-31.83,20250210,4375,20.91,20250102,8970,-41.03,20240401,3600,46.94,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,121046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-30,5,-0.57,235110280,44525,31.82,5280,5360,5180,6860,3700,5280,5280.41,2.31,0,1445,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1432,-88.98,1.67,12,0.16,-59.00,3142.00,8970,20240401,-41.47,3600,20241210,45.83,7760,-32.35,20250210,4375,20.00,20250102,8970,-41.47,20240401,3600,45.83,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,111044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,60,2,1.14,171469610,32506,23.23,5280,5360,5180,6860,3700,5280,5275.01,2.31,0,3880,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1456,-90.51,1.70,12,0.12,-59.00,3142.00,8970,20240401,-40.47,3600,20241210,48.33,7760,-31.19,20250210,4375,22.06,20250102,8970,-40.47,20240401,3600,48.33,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,20,2,0.38,118910965,22650,16.18,5280,5300,5180,6860,3700,5280,5249.92,2.31,0,5347,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1445,-89.83,1.69,12,0.08,-59.00,3142.00,8970,20240401,-40.91,3600,20241210,47.22,7760,-31.70,20250210,4375,21.14,20250102,8970,-40.91,20240401,3600,47.22,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N +20250307,091049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-60,5,-1.14,45091390,8636,6.17,5280,5290,5180,6860,3700,5280,5221.26,2.31,0,-1859,5513,5396,5323,5206,5133,5360,5170,136,1580,500,3690,10,1,27270000,1423,-88.47,1.66,12,0.03,-59.00,3142.00,8970,20240401,-41.81,3600,20241210,45.00,7760,-32.73,20250210,4375,19.31,20250102,8970,-41.81,20240401,3600,45.00,20241210,1.42,N,297090,500,136 억,,629302,N,N,7121,N,00,N 20250306,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-90,5,-1.68,743562540,139617,56.35,5400,5440,5250,6980,3760,5370,5325.79,2.14,0,45051,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1440,-89.49,1.68,12,0.51,-59.00,3142.00,8970,20240401,-41.14,3600,20241210,46.67,7760,-31.96,20250210,4375,20.69,20250102,8970,-41.14,20240401,3600,46.67,20241210,1.40,N,297090,500,136 억,,584317,N,N,7121,N,00,N 20250306,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-70,5,-1.30,653079790,122501,49.44,5400,5440,5250,6980,3760,5370,5331.22,2.14,0,36315,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1445,-89.83,1.69,12,0.45,-59.00,3142.00,8970,20240401,-40.91,3600,20241210,47.22,7760,-31.70,20250210,4375,21.14,20250102,8970,-40.91,20240401,3600,47.22,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N 20250306,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-10,5,-0.19,368007535,68649,27.71,5400,5440,5310,6980,3760,5370,5360.71,2.14,0,19220,5810,5590,5430,5210,5050,5510,5130,136,1610,500,3750,10,1,27270000,1462,-90.85,1.71,12,0.25,-59.00,3142.00,8970,20240401,-40.25,3600,20241210,48.89,7760,-30.93,20250210,4375,22.51,20250102,8970,-40.25,20240401,3600,48.89,20241210,1.40,N,297090,500,136 억,,584317,N,N,0,N,00,N diff --git a/297570/price/prices-20250301.csv b/297570/price/prices-20250301.csv index 20aca0e0238f..64747e12b823 100644 --- a/297570/price/prices-20250301.csv +++ b/297570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,2,2,0.29,40516504,57659,80.43,700,726,697,910,490,700,702.69,0.83,0,2286,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,243,4.98,0.60,12,0.17,141.00,1175.00,1536,20240223,-54.30,681,20241203,3.08,881,-20.32,20250212,693,1.30,20250305,1459,-51.88,20240327,681,3.08,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,1,2,0.14,38122871,54249,75.67,700,726,697,910,490,700,702.74,0.83,0,3913,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,243,4.97,0.60,12,0.16,141.00,1175.00,1536,20240223,-54.36,681,20241203,2.94,881,-20.43,20250212,693,1.15,20250305,1459,-51.95,20240327,681,2.94,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,2,2,0.29,34403978,48947,68.28,700,726,697,910,490,700,702.88,0.83,0,3195,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,243,4.98,0.60,12,0.14,141.00,1175.00,1536,20240223,-54.30,681,20241203,3.08,881,-20.32,20250212,693,1.30,20250305,1459,-51.88,20240327,681,3.08,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,7,2,1.00,21654440,30712,42.84,700,726,697,910,490,700,705.08,0.83,0,3500,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,245,5.01,0.60,12,0.09,141.00,1175.00,1536,20240223,-53.97,681,20241203,3.82,881,-19.75,20250212,693,2.02,20250305,1459,-51.54,20240327,681,3.82,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,121046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,4,2,0.57,18459165,26167,36.50,700,726,697,910,490,700,705.44,0.83,0,3496,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,244,4.99,0.60,12,0.08,141.00,1175.00,1536,20240223,-54.17,681,20241203,3.38,881,-20.09,20250212,693,1.59,20250305,1459,-51.75,20240327,681,3.38,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,111044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,10,2,1.43,14279043,20240,28.23,700,726,697,910,490,700,705.49,0.83,0,2759,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,246,5.04,0.60,12,0.06,141.00,1175.00,1536,20240223,-53.78,681,20241203,4.26,881,-19.41,20250212,693,2.45,20250305,1459,-51.34,20240327,681,4.26,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,101042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,7,2,1.00,10444235,14823,20.68,700,726,697,910,490,700,704.60,0.83,0,2145,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,245,5.01,0.60,12,0.04,141.00,1175.00,1536,20240223,-53.97,681,20241203,3.82,881,-19.75,20250212,693,2.02,20250305,1459,-51.54,20240327,681,3.82,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N +20250307,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,0,3,0.00,5556533,7941,11.08,700,700,697,910,490,700,699.73,0.83,0,1796,746,722,711,687,676,717,682,35,210,100,440,1,1,34621218,242,4.96,0.60,12,0.02,141.00,1175.00,1536,20240223,-54.43,681,20241203,2.79,881,-20.54,20250212,693,1.01,20250305,1459,-52.02,20240327,681,2.79,20241203,0.33,N,297570,100,34 억,,285653,N,N,0,N,00,N 20250306,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-23,5,-3.18,51670561,71690,45.42,723,735,700,939,507,723,720.76,0.83,0,-1040,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,242,4.96,0.60,12,0.21,141.00,1175.00,1536,20240223,-54.43,681,20241203,2.79,881,-20.54,20250212,693,1.01,20250305,1459,-52.02,20240327,681,2.79,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N 20250306,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-5,5,-0.69,45256960,62532,39.62,723,735,717,939,507,723,723.74,0.83,0,7875,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,249,5.09,0.61,12,0.18,141.00,1175.00,1536,20240223,-53.26,681,20241203,5.43,881,-18.50,20250212,693,3.61,20250305,1459,-50.79,20240327,681,5.43,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N 20250306,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,9,2,1.24,23071603,31768,20.13,723,735,722,939,507,723,726.25,0.83,0,772,775,749,721,695,667,735,681,35,216,100,460,1,1,34621218,253,5.19,0.62,12,0.09,141.00,1175.00,1536,20240223,-52.34,681,20241203,7.49,881,-16.91,20250212,693,5.63,20250305,1459,-49.83,20240327,681,7.49,20241203,0.36,N,297570,100,34 억,,286693,N,N,0,N,00,N diff --git a/297890/price/prices-20250301.csv b/297890/price/prices-20250301.csv index d8cb64098a50..62ba636a9c32 100644 --- a/297890/price/prices-20250301.csv +++ b/297890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2755,-55,5,-1.96,628263530,225256,51.99,2800,2835,2755,3650,1970,2810,2789.17,2.43,0,-41773,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2015,2.55,0.83,12,0.31,1082.00,3319.00,10500,20240628,-73.76,2360,20241209,16.74,3475,-20.72,20250107,2625,4.95,20250203,10500,-73.76,20240628,2360,16.74,20241209,5.63,N,297890,500,367 억,,1777800,N,N,608,N,00,N +20250307,151049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2760,-50,5,-1.78,603388250,216233,49.91,2800,2835,2755,3650,1970,2810,2790.45,2.43,0,-42044,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2019,2.55,0.83,12,0.30,1082.00,3319.00,10500,20240628,-73.71,2360,20241209,16.95,3475,-20.58,20250107,2625,5.14,20250203,10500,-73.71,20240628,2360,16.95,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,141045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2780,-30,5,-1.07,445005230,159056,36.71,2800,2835,2755,3650,1970,2810,2797.79,2.43,0,-33785,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2033,2.57,0.84,12,0.22,1082.00,3319.00,10500,20240628,-73.52,2360,20241209,17.80,3475,-20.00,20250107,2625,5.90,20250203,10500,-73.52,20240628,2360,17.80,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,131048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2795,-15,5,-0.53,376170488,134398,31.02,2800,2835,2755,3650,1970,2810,2798.93,2.43,0,-27826,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2044,2.58,0.84,12,0.18,1082.00,3319.00,10500,20240628,-73.38,2360,20241209,18.43,3475,-19.57,20250107,2625,6.48,20250203,10500,-73.38,20240628,2360,18.43,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,121047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2785,-25,5,-0.89,333499408,119065,27.48,2800,2835,2755,3650,1970,2810,2800.99,2.43,0,-28457,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2037,2.57,0.84,12,0.16,1082.00,3319.00,10500,20240628,-73.48,2360,20241209,18.01,3475,-19.86,20250107,2625,6.10,20250203,10500,-73.48,20240628,2360,18.01,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,111045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2790,-20,5,-0.71,226949058,80762,18.64,2800,2835,2755,3650,1970,2810,2810.10,2.43,0,-8651,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2041,2.58,0.84,12,0.11,1082.00,3319.00,10500,20240628,-73.43,2360,20241209,18.22,3475,-19.71,20250107,2625,6.29,20250203,10500,-73.43,20240628,2360,18.22,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,101042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2820,10,2,0.36,157463088,56043,12.94,2800,2835,2755,3650,1970,2810,2809.68,2.43,0,-5440,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2063,2.61,0.85,12,0.08,1082.00,3319.00,10500,20240628,-73.14,2360,20241209,19.49,3475,-18.85,20250107,2625,7.43,20250203,10500,-73.14,20240628,2360,19.49,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N +20250307,091049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2800,-10,5,-0.36,50358075,18032,4.16,2800,2800,2755,3650,1970,2810,2792.71,2.43,0,-3039,2940,2875,2835,2770,2730,2855,2750,368,840,500,1960,5,1,73140914,2048,2.59,0.84,12,0.02,1082.00,3319.00,10500,20240628,-73.33,2360,20241209,18.64,3475,-19.42,20250107,2625,6.67,20250203,10500,-73.33,20240628,2360,18.64,20241209,5.63,N,297890,500,367 억,,1777800,N,N,1499,N,00,N 20250306,161039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-65,5,-2.26,1203856116,426470,160.03,2880,2900,2795,3735,2015,2875,2822.90,2.41,0,6274,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2055,2.60,0.85,12,0.58,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.70,N,297890,500,367 억,,1762396,N,N,1433,N,00,N 20250306,151038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2815,-60,5,-2.09,1152250056,408105,153.14,2880,2900,2795,3735,2015,2875,2823.41,2.41,0,6115,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2059,2.60,0.85,12,0.56,1082.00,3319.00,10500,20240628,-73.19,2360,20241209,19.28,3475,-18.99,20250107,2625,7.24,20250203,10500,-73.19,20240628,2360,19.28,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N 20250306,141038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-65,5,-2.26,860601641,304944,114.43,2880,2900,2795,3735,2015,2875,2822.15,2.41,0,-53849,2931,2902,2851,2822,2771,2917,2837,368,860,500,2010,5,1,73140914,2055,2.60,0.85,12,0.42,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.70,N,297890,500,367 억,,1762396,N,N,726,N,00,N diff --git a/298000/price/prices-20250301.csv b/298000/price/prices-20250301.csv index 4104e2b61c24..9e91d24436e9 100644 --- a/298000/price/prices-20250301.csv +++ b/298000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161045,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,151049,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,141045,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,131048,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,121047,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,111045,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,101042,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N +20250307,091050,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.68,N,298000,5000,189 억,,87226,N,N,0,N,00,N 20250306,161039,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.69,N,298000,5000,189 억,,87226,N,N,0,N,00,N 20250306,151039,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.69,N,298000,5000,189 억,,87226,N,N,0,N,00,N 20250306,141038,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.30,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.37,2.31,12,0.00,-105002.00,16806.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.69,N,298000,5000,189 억,,87226,N,N,0,N,00,N diff --git a/298020/price/prices-20250301.csv b/298020/price/prices-20250301.csv index 85dde6657266..48b0497dfaf9 100644 --- a/298020/price/prices-20250301.csv +++ b/298020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161045,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242000,12500,2,5.45,7534577000,31460,442.66,229500,245000,225500,298000,161000,229500,239493.68,17.60,0,4280,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10473,11.24,0.82,12,0.73,21535.00,295216.00,421500,20240517,-42.59,192000,20241129,26.04,245000,-1.22,20250307,214000,13.08,20250203,421500,-42.59,20240517,192000,26.04,20241129,1.09,N,298020,5000,216 억,,761837,N,N,13,N,00,N +20250307,151049,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241500,12000,2,5.23,7278408000,30401,427.76,229500,245000,225500,298000,161000,229500,239413.44,17.60,0,4217,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10451,11.21,0.82,12,0.70,21535.00,295216.00,421500,20240517,-42.70,192000,20241129,25.78,245000,-1.43,20250307,214000,12.85,20250203,421500,-42.70,20240517,192000,25.78,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,141046,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242000,12500,2,5.45,5311521750,22284,313.55,229500,245000,225500,298000,161000,229500,238355.85,17.60,0,6418,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10473,11.24,0.82,12,0.51,21535.00,295216.00,421500,20240517,-42.59,192000,20241129,26.04,245000,-1.22,20250307,214000,13.08,20250203,421500,-42.59,20240517,192000,26.04,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,131048,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,9500,2,4.14,2771157250,11778,165.72,229500,240000,225500,298000,161000,229500,235282.50,17.60,0,1378,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10343,11.10,0.81,12,0.27,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,244000,-2.05,20250106,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,121047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,6000,2,2.61,2448300500,10414,146.53,229500,240000,225500,298000,161000,229500,235097.03,17.60,0,674,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10192,10.94,0.80,12,0.24,21535.00,295216.00,421500,20240517,-44.13,192000,20241129,22.66,244000,-3.48,20250106,214000,10.05,20250203,421500,-44.13,20240517,192000,22.66,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,111045,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,7500,2,3.27,1389965000,5961,83.88,229500,237500,225500,298000,161000,229500,233176.48,17.60,0,1257,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,10257,11.01,0.80,12,0.14,21535.00,295216.00,421500,20240517,-43.77,192000,20241129,23.44,244000,-2.87,20250106,214000,10.75,20250203,421500,-43.77,20240517,192000,23.44,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,101043,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,231000,1500,2,0.65,367520000,1603,22.56,229500,232000,225500,298000,161000,229500,229270.12,17.60,0,673,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,9997,10.73,0.78,12,0.04,21535.00,295216.00,421500,20240517,-45.20,192000,20241129,20.31,244000,-5.33,20250106,214000,7.94,20250203,421500,-45.20,20240517,192000,20.31,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N +20250307,091050,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,226500,-3000,5,-1.31,46708500,206,2.90,229500,229500,225500,298000,161000,229500,226740.29,17.60,0,-28,236166,232832,229666,226332,223166,234500,228000,216,68500,5000,160650,500,1,4327682,9802,10.52,0.77,12,0.00,21535.00,295216.00,421500,20240517,-46.26,192000,20241129,17.97,244000,-7.17,20250106,214000,5.84,20250203,421500,-46.26,20240517,192000,17.97,20241129,1.09,N,298020,5000,216 억,,761837,N,N,11,N,00,N 20250306,161039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229500,500,2,0.22,1626176000,7095,45.59,229000,233000,226500,297500,160500,229000,229200.24,17.62,0,564,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9932,10.66,0.78,12,0.16,21535.00,295216.00,421500,20240517,-45.55,192000,20241129,19.53,244000,-5.94,20250106,214000,7.24,20250203,421500,-45.55,20240517,192000,19.53,20241129,1.09,N,298020,5000,216 억,,762442,N,N,11,N,00,N 20250306,151039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,0,3,0.00,1499824500,6544,42.05,229000,233000,226500,297500,160500,229000,229190.79,17.62,0,579,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9910,10.63,0.78,12,0.15,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N 20250306,141039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,229000,0,3,0.00,1074953000,4681,30.08,229000,233000,227000,297500,160500,229000,229641.74,17.62,0,391,238333,233666,225833,221166,213333,236000,223500,216,68500,5000,160300,500,1,4327682,9910,10.63,0.78,12,0.11,21535.00,295216.00,421500,20240517,-45.67,192000,20241129,19.27,244000,-6.15,20250106,214000,7.01,20250203,421500,-45.67,20240517,192000,19.27,20241129,1.09,N,298020,5000,216 억,,762442,N,N,44,N,00,N diff --git a/298040/price/prices-20250301.csv b/298040/price/prices-20250301.csv index acafd0327efe..696d310c78e2 100644 --- a/298040/price/prices-20250301.csv +++ b/298040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,423000,-8500,5,-1.97,27071677250,64063,78.14,427500,430000,419000,560000,302500,431500,422568.82,14.94,0,14220,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39443,34.01,3.65,12,0.69,12438.00,115933.00,549000,20250206,-22.95,180700,20240223,134.09,549000,-22.95,20250206,389000,8.74,20250102,549000,-22.95,20250206,221500,90.97,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,806,N,00,N +20250307,151050,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,422000,-9500,5,-2.20,25439631250,60206,73.44,427500,430000,419000,560000,302500,431500,422534.63,14.94,0,14137,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39350,33.93,3.64,12,0.65,12438.00,115933.00,549000,20250206,-23.13,180700,20240223,133.54,549000,-23.13,20250206,389000,8.48,20250102,549000,-23.13,20250206,221500,90.52,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,141046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,423000,-8500,5,-1.97,21583065250,51058,62.28,427500,430000,419000,560000,302500,431500,422706.80,14.94,0,10801,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39443,34.01,3.65,12,0.55,12438.00,115933.00,549000,20250206,-22.95,180700,20240223,134.09,549000,-22.95,20250206,389000,8.74,20250102,549000,-22.95,20250206,221500,90.97,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,131049,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,421500,-10000,5,-2.32,17168065000,40578,49.50,427500,430000,419000,560000,302500,431500,423076.17,14.94,0,11226,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39303,33.89,3.64,12,0.44,12438.00,115933.00,549000,20250206,-23.22,180700,20240223,133.26,549000,-23.22,20250206,389000,8.35,20250102,549000,-23.22,20250206,221500,90.29,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,121047,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,423000,-8500,5,-1.97,12271659750,28950,35.31,427500,430000,419000,560000,302500,431500,423876.52,14.94,0,5278,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39443,34.01,3.65,12,0.31,12438.00,115933.00,549000,20250206,-22.95,180700,20240223,134.09,549000,-22.95,20250206,389000,8.74,20250102,549000,-22.95,20250206,221500,90.97,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,111045,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,425000,-6500,5,-1.51,8794178250,20719,25.27,427500,430000,419000,560000,302500,431500,424430.49,14.94,0,1345,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39629,34.17,3.67,12,0.22,12438.00,115933.00,549000,20250206,-22.59,180700,20240223,135.20,549000,-22.59,20250206,389000,9.25,20250102,549000,-22.59,20250206,221500,91.87,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,101043,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,425500,-6000,5,-1.39,5764581250,13575,16.56,427500,430000,419000,560000,302500,431500,424617.97,14.94,0,711,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39676,34.21,3.67,12,0.15,12438.00,115933.00,549000,20250206,-22.50,180700,20240223,135.47,549000,-22.50,20250206,389000,9.38,20250102,549000,-22.50,20250206,221500,92.10,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N +20250307,091050,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,423500,-8000,5,-1.85,2163508750,5124,6.25,427500,427500,419000,560000,302500,431500,422126.16,14.94,0,-665,472166,451832,438666,418332,405166,445250,411750,466,128500,5000,310680,500,1,9324548,39489,34.05,3.65,12,0.05,12438.00,115933.00,549000,20250206,-22.86,180700,20240223,134.37,549000,-22.86,20250206,389000,8.87,20250102,549000,-22.86,20250206,221500,91.20,20240312,0.78,N,298040,5000,466 억,,1392922,N,N,6175,N,00,N 20250306,161039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431500,-19500,5,-4.32,35668251500,81532,120.29,458500,459000,425500,586000,316000,451000,437484.66,15.03,0,-14538,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40235,34.69,3.72,12,0.87,12438.00,115933.00,549000,20250206,-21.40,179800,20240222,139.99,549000,-21.40,20250206,389000,10.93,20250102,549000,-21.40,20250206,221500,94.81,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,6175,N,00,N 20250306,151039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431000,-20000,5,-4.43,33581763250,76695,113.16,458500,459000,425500,586000,316000,451000,437861.18,15.03,0,-14266,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40189,34.65,3.72,12,0.82,12438.00,115933.00,549000,20250206,-21.49,179800,20240222,139.71,549000,-21.49,20250206,389000,10.80,20250102,549000,-21.49,20250206,221500,94.58,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N 20250306,141039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430000,-21000,5,-4.66,25590664250,58120,85.75,458500,459000,430000,586000,316000,451000,440307.37,15.03,0,-12767,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40096,34.57,3.71,12,0.62,12438.00,115933.00,549000,20250206,-21.68,179800,20240222,139.15,549000,-21.68,20250206,389000,10.54,20250102,549000,-21.68,20250206,221500,94.13,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N diff --git a/298050/price/prices-20250301.csv b/298050/price/prices-20250301.csv index b31ec9cde1df..36edd909356a 100644 --- a/298050/price/prices-20250301.csv +++ b/298050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161046,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,194700,2200,2,1.14,2486334200,12730,108.06,192500,198000,190100,250000,134800,192500,195313.99,12.28,0,1667,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8722,24.53,1.28,12,0.28,7936.00,151692.00,392500,20240527,-50.39,166500,20241209,16.94,219000,-11.10,20250219,169500,14.87,20250204,392500,-50.39,20240527,166500,16.94,20241209,0.99,N,298050,5000,223 억,,550215,N,N,14,N,00,N +20250307,151050,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,195500,3000,2,1.56,2351695500,12039,102.19,192500,198000,190100,250000,134800,192500,195339.77,12.28,0,1928,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8758,24.63,1.29,12,0.27,7936.00,151692.00,392500,20240527,-50.19,166500,20241209,17.42,219000,-10.73,20250219,169500,15.34,20250204,392500,-50.19,20240527,166500,17.42,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,141046,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196100,3600,2,1.87,2102988850,10767,91.39,192500,198000,190100,250000,134800,192500,195317.99,12.28,0,1506,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8785,24.71,1.29,12,0.24,7936.00,151692.00,392500,20240527,-50.04,166500,20241209,17.78,219000,-10.46,20250219,169500,15.69,20250204,392500,-50.04,20240527,166500,17.78,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,131049,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196500,4000,2,2.08,1566128600,8039,68.24,192500,197700,190100,250000,134800,192500,194816.35,12.28,0,1986,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8803,24.76,1.30,12,0.18,7936.00,151692.00,392500,20240527,-49.94,166500,20241209,18.02,219000,-10.27,20250219,169500,15.93,20250204,392500,-49.94,20240527,166500,18.02,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,121048,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,194700,2200,2,1.14,1470000900,7546,64.05,192500,197700,190100,250000,134800,192500,194805.31,12.28,0,2007,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8722,24.53,1.28,12,0.17,7936.00,151692.00,392500,20240527,-50.39,166500,20241209,16.94,219000,-11.10,20250219,169500,14.87,20250204,392500,-50.39,20240527,166500,16.94,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,111046,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196400,3900,2,2.03,1199183800,6161,52.30,192500,197700,190100,250000,134800,192500,194641.10,12.28,0,1938,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8799,24.75,1.29,12,0.14,7936.00,151692.00,392500,20240527,-49.96,166500,20241209,17.96,219000,-10.32,20250219,169500,15.87,20250204,392500,-49.96,20240527,166500,17.96,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,101043,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,195450,2950,2,1.53,713465450,3686,31.29,192500,196200,190100,250000,134800,192500,193560.89,12.28,0,923,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8756,24.63,1.29,12,0.08,7936.00,151692.00,392500,20240527,-50.20,166500,20241209,17.39,219000,-10.75,20250219,169500,15.31,20250204,392500,-50.20,20240527,166500,17.39,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N +20250307,091050,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191400,-1100,5,-0.57,112764800,591,5.02,192500,192500,190100,250000,134800,192500,190803.38,12.28,0,-198,202366,197432,194166,189232,185966,195800,187600,224,57500,5000,138600,100,1,4479948,8575,24.12,1.26,12,0.01,7936.00,151692.00,392500,20240527,-51.24,166500,20241209,14.95,219000,-12.60,20250219,169500,12.92,20250204,392500,-51.24,20240527,166500,14.95,20241209,0.99,N,298050,5000,223 억,,550215,N,N,33,N,00,N 20250306,161040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,192500,900,2,0.47,2280502850,11727,84.58,196000,199100,190900,249000,134200,191600,194470.54,12.28,0,-1914,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8624,24.26,1.27,12,0.26,7936.00,151692.00,392500,20240527,-50.96,166500,20241209,15.62,219000,-12.10,20250219,169500,13.57,20250204,392500,-50.96,20240527,166500,15.62,20241209,1.00,N,298050,5000,223 억,,550060,N,N,33,N,00,N 20250306,151039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191100,-500,5,-0.26,2134784150,10969,79.11,196000,199100,190900,249000,134200,191600,194619.76,12.28,0,-1905,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8561,24.08,1.26,12,0.24,7936.00,151692.00,392500,20240527,-51.31,166500,20241209,14.77,219000,-12.74,20250219,169500,12.74,20250204,392500,-51.31,20240527,166500,14.77,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N 20250306,141039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191800,200,2,0.10,1960795850,10060,72.56,196000,199100,191800,249000,134200,191600,194910.12,12.28,0,-1504,201333,196466,189133,184266,176933,198900,186700,224,57400,5000,137950,100,1,4479948,8593,24.17,1.26,12,0.22,7936.00,151692.00,392500,20240527,-51.13,166500,20241209,15.20,219000,-12.42,20250219,169500,13.16,20250204,392500,-51.13,20240527,166500,15.20,20241209,1.00,N,298050,5000,223 억,,550060,N,N,44,N,00,N diff --git a/298060/price/prices-20250301.csv b/298060/price/prices-20250301.csv index 4e9ca80aa92a..68494261eb8e 100644 --- a/298060/price/prices-20250301.csv +++ b/298060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,2,2,0.16,123869488,101793,123.81,1213,1250,1200,1576,850,1213,1216.88,3.88,0,4732,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,249,-0.88,1.21,12,0.50,-1379.00,1001.00,3300,20240307,-63.18,1177,20250304,3.23,2370,-48.73,20250113,1177,3.23,20250304,3300,-63.18,20240307,1177,3.23,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-3,5,-0.25,116841438,96010,116.77,1213,1250,1200,1576,850,1213,1216.97,3.88,0,6037,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,248,-0.88,1.21,12,0.47,-1379.00,1001.00,3300,20240307,-63.33,1177,20250304,2.80,2370,-48.95,20250113,1177,2.80,20250304,3300,-63.33,20240307,1177,2.80,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,0,3,0.00,86682467,71125,86.51,1213,1250,1206,1576,850,1213,1218.73,3.88,0,9008,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,248,-0.88,1.21,12,0.35,-1379.00,1001.00,3300,20240307,-63.24,1177,20250304,3.06,2370,-48.82,20250113,1177,3.06,20250304,3300,-63.24,20240307,1177,3.06,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,131049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1214,1,2,0.08,84050206,68956,83.87,1213,1250,1206,1576,850,1213,1218.90,3.88,0,9110,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,248,-0.88,1.21,12,0.34,-1379.00,1001.00,3300,20240307,-63.21,1177,20250304,3.14,2370,-48.78,20250113,1177,3.14,20250304,3300,-63.21,20240307,1177,3.14,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,121048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1228,15,2,1.24,80435542,65990,80.26,1213,1250,1206,1576,850,1213,1218.91,3.88,0,8979,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,251,-0.89,1.23,12,0.32,-1379.00,1001.00,3300,20240307,-62.79,1177,20250304,4.33,2370,-48.19,20250113,1177,4.33,20250304,3300,-62.79,20240307,1177,4.33,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,2,2,0.16,78778234,64638,78.62,1213,1250,1206,1576,850,1213,1218.76,3.88,0,9608,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,249,-0.88,1.21,12,0.32,-1379.00,1001.00,3300,20240307,-63.18,1177,20250304,3.23,2370,-48.73,20250113,1177,3.23,20250304,3300,-63.18,20240307,1177,3.23,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,17,2,1.40,53123264,43552,52.97,1213,1250,1206,1576,850,1213,1219.77,3.88,0,7932,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,252,-0.89,1.23,12,0.21,-1379.00,1001.00,3300,20240307,-62.73,1177,20250304,4.50,2370,-48.10,20250113,1177,4.50,20250304,3300,-62.73,20240307,1177,4.50,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N +20250307,091051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-3,5,-0.25,21287366,17504,21.29,1213,1250,1206,1576,850,1213,1216.14,3.88,0,-3165,1293,1253,1229,1189,1165,1241,1177,102,363,500,800,1,1,20467248,248,-0.88,1.21,12,0.09,-1379.00,1001.00,3300,20240307,-63.33,1177,20250304,2.80,2370,-48.95,20250113,1177,2.80,20250304,3300,-63.33,20240307,1177,2.80,20250304,0.00,N,298060,500,102 억,,793995,N,N,0,N,00,N 20250306,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,-51,5,-4.03,99536032,80810,55.26,1265,1269,1205,1643,885,1264,1231.73,3.90,0,-3851,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,248,-0.88,1.21,12,0.39,-1379.00,1001.00,3400,20240222,-64.32,1177,20250304,3.06,2370,-48.82,20250113,1177,3.06,20250304,3300,-63.24,20240307,1177,3.06,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N 20250306,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1220,-44,5,-3.48,82510823,66859,45.72,1265,1269,1205,1643,885,1264,1234.10,3.90,0,-5476,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,250,-0.88,1.22,12,0.33,-1379.00,1001.00,3400,20240222,-64.12,1177,20250304,3.65,2370,-48.52,20250113,1177,3.65,20250304,3300,-63.03,20240307,1177,3.65,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N 20250306,141039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,-49,5,-3.88,70706272,57136,39.07,1265,1269,1205,1643,885,1264,1237.51,3.90,0,-5458,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,249,-0.88,1.21,12,0.28,-1379.00,1001.00,3400,20240222,-64.26,1177,20250304,3.23,2370,-48.73,20250113,1177,3.23,20250304,3300,-63.18,20240307,1177,3.23,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N diff --git a/298380/price/prices-20250301.csv b/298380/price/prices-20250301.csv index df96d09f06e6..647cb6f107a0 100644 --- a/298380/price/prices-20250301.csv +++ b/298380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38650,-1600,5,-3.98,45839374575,1191137,107.93,39500,39700,37450,52300,28200,40250,38483.57,10.21,0,52343,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18661,-702.73,24.98,12,2.47,-55.00,1547.00,47250,20250218,-18.20,21200,20240617,82.31,47250,-18.20,20250218,29400,31.46,20250102,47250,-18.20,20250218,21200,82.31,20240617,4.76,N,298380,500,241 억,,4930803,N,N,233,N,00,N +20250307,151051,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38550,-1700,5,-4.22,44196159950,1148686,104.09,39500,39700,37450,52300,28200,40250,38475.37,10.21,0,58998,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18613,-700.91,24.92,12,2.38,-55.00,1547.00,47250,20250218,-18.41,21200,20240617,81.84,47250,-18.41,20250218,29400,31.12,20250102,47250,-18.41,20250218,21200,81.84,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,141047,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38500,-1750,5,-4.35,38793061600,1008768,91.41,39500,39700,37450,52300,28200,40250,38455.84,10.21,0,31473,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18589,-700.00,24.89,12,2.09,-55.00,1547.00,47250,20250218,-18.52,21200,20240617,81.60,47250,-18.52,20250218,29400,30.95,20250102,47250,-18.52,20250218,21200,81.60,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,131049,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38300,-1950,5,-4.84,31440449875,815691,73.91,39500,39700,37450,52300,28200,40250,38544.51,10.21,0,-2500,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18492,-696.36,24.76,12,1.69,-55.00,1547.00,47250,20250218,-18.94,21200,20240617,80.66,47250,-18.94,20250218,29400,30.27,20250102,47250,-18.94,20250218,21200,80.66,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,121048,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37850,-2400,5,-5.96,27251777800,705866,63.96,39500,39700,37450,52300,28200,40250,38607.52,10.21,0,-40009,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18275,-688.18,24.47,12,1.46,-55.00,1547.00,47250,20250218,-19.89,21200,20240617,78.54,47250,-19.89,20250218,29400,28.74,20250102,47250,-19.89,20250218,21200,78.54,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,111046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38650,-1600,5,-3.98,14581554275,372934,33.79,39500,39700,38500,52300,28200,40250,39099.48,10.21,0,-37121,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18661,-702.73,24.98,12,0.77,-55.00,1547.00,47250,20250218,-18.20,21200,20240617,82.31,47250,-18.20,20250218,29400,31.46,20250102,47250,-18.20,20250218,21200,82.31,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,101044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39500,-750,5,-1.86,8858683875,225996,20.48,39500,39700,38500,52300,28200,40250,39198.30,10.21,0,-17309,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,19071,-718.18,25.53,12,0.47,-55.00,1547.00,47250,20250218,-16.40,21200,20240617,86.32,47250,-16.40,20250218,29400,34.35,20250102,47250,-16.40,20250218,21200,86.32,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N +20250307,091051,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38900,-1350,5,-3.35,3945999075,101225,9.17,39500,39500,38500,52300,28200,40250,38982.16,10.21,0,-24215,42616,41432,40516,39332,38416,40975,38875,241,12050,500,28980,50,1,48281942,18782,-707.27,25.15,12,0.21,-55.00,1547.00,47250,20250218,-17.67,21200,20240617,83.49,47250,-17.67,20250218,29400,32.31,20250102,47250,-17.67,20250218,21200,83.49,20240617,4.76,N,298380,500,241 억,,4930803,N,N,18168,N,00,N 20250306,161040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40250,-1750,5,-4.17,44326783500,1095840,97.02,41650,41700,39600,54600,29400,42000,40450.21,10.10,0,52716,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19433,-731.82,26.02,12,2.27,-55.00,1547.00,47250,20250218,-14.81,20650,20240222,94.92,47250,-14.81,20250218,29400,36.90,20250102,47250,-14.81,20250218,21200,89.86,20240617,4.84,N,298380,500,241 억,,4876996,N,N,18168,N,00,N 20250306,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40050,-1950,5,-4.64,42300821625,1045451,92.56,41650,41700,39600,54600,29400,42000,40461.78,10.10,0,28830,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19337,-728.18,25.89,12,2.17,-55.00,1547.00,47250,20250218,-15.24,20650,20240222,93.95,47250,-15.24,20250218,29400,36.22,20250102,47250,-15.24,20250218,21200,88.92,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N 20250306,141040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40550,-1450,5,-3.45,36015417500,889159,78.73,41650,41700,39600,54600,29400,42000,40505.02,10.10,0,-9896,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19578,-737.27,26.21,12,1.84,-55.00,1547.00,47250,20250218,-14.18,20650,20240222,96.37,47250,-14.18,20250218,29400,37.93,20250102,47250,-14.18,20250218,21200,91.27,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N diff --git a/298540/price/prices-20250301.csv b/298540/price/prices-20250301.csv index 21a46a8f8afd..badbfa1ac924 100644 --- a/298540/price/prices-20250301.csv +++ b/298540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161047,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9320,40,2,0.43,153451420,16472,58.25,9280,9420,9170,12060,6500,9280,9315.89,6.93,0,1470,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1376,2.87,0.43,12,0.11,3252.00,21542.00,16100,20240603,-42.11,8600,20241210,8.37,10180,-8.45,20250115,8990,3.67,20250203,16100,-42.11,20240603,8600,8.37,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,151051,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9310,30,2,0.32,144789830,15542,54.96,9280,9420,9170,12060,6500,9280,9316.04,6.93,0,1597,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1375,2.86,0.43,12,0.11,3252.00,21542.00,16100,20240603,-42.17,8600,20241210,8.26,10180,-8.55,20250115,8990,3.56,20250203,16100,-42.17,20240603,8600,8.26,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,141047,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9380,100,2,1.08,118058730,12679,44.84,9280,9420,9170,12060,6500,9280,9311.36,6.93,0,3626,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1385,2.88,0.44,12,0.09,3252.00,21542.00,16100,20240603,-41.74,8600,20241210,9.07,10180,-7.86,20250115,8990,4.34,20250203,16100,-41.74,20240603,8600,9.07,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,131050,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9410,130,2,1.40,100206310,10780,38.12,9280,9420,9170,12060,6500,9280,9295.58,6.93,0,2746,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1389,2.89,0.44,12,0.07,3252.00,21542.00,16100,20240603,-41.55,8600,20241210,9.42,10180,-7.56,20250115,8990,4.67,20250203,16100,-41.55,20240603,8600,9.42,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,121049,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9390,110,2,1.19,81341350,8768,31.01,9280,9400,9170,12060,6500,9280,9277.07,6.93,0,1745,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1387,2.89,0.44,12,0.06,3252.00,21542.00,16100,20240603,-41.68,8600,20241210,9.19,10180,-7.76,20250115,8990,4.45,20250203,16100,-41.68,20240603,8600,9.19,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,111046,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9370,90,2,0.97,76491050,8251,29.18,9280,9380,9170,12060,6500,9280,9270.52,6.93,0,1547,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1384,2.88,0.43,12,0.06,3252.00,21542.00,16100,20240603,-41.80,8600,20241210,8.95,10180,-7.96,20250115,8990,4.23,20250203,16100,-41.80,20240603,8600,8.95,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,101044,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9250,-30,5,-0.32,46888905,5073,17.94,9280,9330,9170,12060,6500,9280,9242.84,6.93,0,229,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1366,2.84,0.43,12,0.03,3252.00,21542.00,16100,20240603,-42.55,8600,20241210,7.56,10180,-9.14,20250115,8990,2.89,20250203,16100,-42.55,20240603,8600,7.56,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N +20250307,091051,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9260,-20,5,-0.22,19049410,2065,7.30,9280,9280,9170,12060,6500,9280,9224.90,6.93,0,-373,9566,9422,9296,9152,9026,9360,9090,74,2780,500,6860,10,1,14765856,1367,2.85,0.43,12,0.01,3252.00,21542.00,16100,20240603,-42.48,8600,20241210,7.67,10180,-9.04,20250115,8990,3.00,20250203,16100,-42.48,20240603,8600,7.67,20241210,3.41,N,298540,500,73 억,,1023836,N,N,25,N,00,N 20250306,161040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,-10,5,-0.11,260396680,28271,92.08,9440,9440,9170,12070,6510,9290,9210.73,6.93,0,1476,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1370,2.85,0.43,12,0.19,3252.00,21542.00,16100,20240603,-42.36,8600,20241210,7.91,10180,-8.84,20250115,8990,3.23,20250203,16100,-42.36,20240603,8600,7.91,20241210,3.37,N,298540,500,73 억,,1022630,N,N,25,N,00,N 20250306,151040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9250,-40,5,-0.43,248297840,26963,87.82,9440,9440,9170,12070,6510,9290,9208.84,6.93,0,2035,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1366,2.84,0.43,12,0.18,3252.00,21542.00,16100,20240603,-42.55,8600,20241210,7.56,10180,-9.14,20250115,8990,2.89,20250203,16100,-42.55,20240603,8600,7.56,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N 20250306,141040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,-70,5,-0.75,217775180,23656,77.05,9440,9440,9170,12070,6510,9290,9205.92,6.93,0,715,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1361,2.84,0.43,12,0.16,3252.00,21542.00,16100,20240603,-42.73,8600,20241210,7.21,10180,-9.43,20250115,8990,2.56,20250203,16100,-42.73,20240603,8600,7.21,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N diff --git a/298690/price/prices-20250301.csv b/298690/price/prices-20250301.csv index 935d83de283c..702cf7c42488 100644 --- a/298690/price/prices-20250301.csv +++ b/298690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,10,2,0.44,189044986,84142,71.63,2235,2265,2235,2925,1575,2250,2246.74,2.36,816,846,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2636,2.53,1.41,12,0.07,893.00,1608.00,3165,20240513,-28.59,2145,20241209,5.36,2475,-8.69,20250124,2205,2.49,20250304,3165,-28.59,20240513,2145,5.36,20241209,0.11,N,298690,1000,1166 억,,1375025,N,N,8,N,00,N +20250307,151051,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2242,-8,5,-0.36,140534275,62562,53.26,2235,2265,2235,2925,1575,2250,2246.32,2.36,1358,1247,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2615,2.51,1.39,12,0.05,893.00,1608.00,3165,20240513,-29.16,2145,20241209,4.52,2475,-9.41,20250124,2205,1.68,20250304,3165,-29.16,20240513,2145,4.52,20241209,0.11,N,298690,1000,1166 억,,1375567,N,N,8,N,00,N +20250307,141047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,5,2,0.22,106899840,47576,40.50,2235,2265,2235,2925,1575,2250,2246.93,2.36,1113,1113,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2630,2.53,1.40,12,0.04,893.00,1608.00,3165,20240513,-28.75,2145,20241209,5.13,2475,-8.89,20250124,2205,2.27,20250304,3165,-28.75,20240513,2145,5.13,20241209,0.11,N,298690,1000,1166 억,,1375322,N,N,8,N,00,N +20250307,131050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,-5,5,-0.22,83263000,37067,31.56,2235,2265,2235,2925,1575,2250,2246.28,2.36,2499,2499,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2619,2.51,1.40,12,0.03,893.00,1608.00,3165,20240513,-29.07,2145,20241209,4.66,2475,-9.29,20250124,2205,1.81,20250304,3165,-29.07,20240513,2145,4.66,20241209,0.11,N,298690,1000,1166 억,,1376708,N,N,8,N,00,N +20250307,121049,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,-5,5,-0.22,68631525,30540,26.00,2235,2265,2235,2925,1575,2250,2247.27,2.36,1819,1819,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2619,2.51,1.40,12,0.03,893.00,1608.00,3165,20240513,-29.07,2145,20241209,4.66,2475,-9.29,20250124,2205,1.81,20250304,3165,-29.07,20240513,2145,4.66,20241209,0.11,N,298690,1000,1166 억,,1376028,N,N,8,N,00,N +20250307,111047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,0,3,0.00,45693665,20331,17.31,2235,2265,2235,2925,1575,2250,2247.49,2.36,2677,2677,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2624,2.52,1.40,12,0.02,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1376886,N,N,8,N,00,N +20250307,101044,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,-5,5,-0.22,27264475,12129,10.33,2235,2265,2235,2925,1575,2250,2247.87,2.36,698,698,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2619,2.51,1.40,12,0.01,893.00,1608.00,3165,20240513,-29.07,2145,20241209,4.66,2475,-9.29,20250124,2205,1.81,20250304,3165,-29.07,20240513,2145,4.66,20241209,0.11,N,298690,1000,1166 억,,1374907,N,N,8,N,00,N +20250307,091051,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,10,2,0.44,11170575,4960,4.22,2235,2265,2235,2925,1575,2250,2252.13,2.36,-28,-28,2276,2262,2246,2232,2216,2270,2240,1166,675,1000,1620,5,1,116640000,2636,2.53,1.41,12,0.00,893.00,1608.00,3165,20240513,-28.59,2145,20241209,5.36,2475,-8.69,20250124,2205,2.49,20250304,3165,-28.59,20240513,2145,5.36,20241209,0.11,N,298690,1000,1166 억,,1374181,N,N,8,N,00,N 20250306,161041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,25,2,1.12,263753766,117354,124.95,2235,2260,2230,2890,1560,2225,2247.51,2.36,-1356,-1712,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2624,2.52,1.40,12,0.10,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1374209,N,N,8,N,00,N 20250306,151040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,25,2,1.12,252507206,112343,119.62,2235,2260,2230,2890,1560,2225,2247.65,2.35,-2560,-3024,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2624,2.52,1.40,12,0.10,893.00,1608.00,3165,20240513,-28.91,2145,20241209,4.90,2475,-9.09,20250124,2205,2.04,20250304,3165,-28.91,20240513,2145,4.90,20241209,0.11,N,298690,1000,1166 억,,1373005,N,N,183,N,00,N 20250306,141040,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2245,20,2,0.90,236930117,105413,112.24,2235,2260,2230,2890,1560,2225,2247.64,2.35,-2584,-2865,2241,2232,2226,2217,2211,2230,2215,1166,665,1000,1600,5,1,116640000,2619,2.51,1.40,12,0.09,893.00,1608.00,3165,20240513,-29.07,2145,20241209,4.66,2475,-9.29,20250124,2205,1.81,20250304,3165,-29.07,20240513,2145,4.66,20241209,0.11,N,298690,1000,1166 억,,1372981,N,N,183,N,00,N diff --git a/298830/price/prices-20250301.csv b/298830/price/prices-20250301.csv index 9282dd633d04..91b7e26f344f 100644 --- a/298830/price/prices-20250301.csv +++ b/298830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161047,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4795,-75,5,-1.54,1211650539,250822,86.60,4810,4890,4785,6330,3410,4870,4830.75,0.35,0,-139,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2523,49.95,3.02,12,0.48,96.00,1587.00,7800,20240530,-38.53,3590,20240805,33.57,6400,-25.08,20250115,4350,10.23,20250102,7800,-38.53,20240530,3590,33.57,20240805,7.04,N,298830,100,53 억,,186104,N,N,1,N,00,N +20250307,151051,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4790,-80,5,-1.64,1155216074,239044,82.53,4810,4890,4790,6330,3410,4870,4832.65,0.35,0,-325,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2520,49.90,3.02,12,0.45,96.00,1587.00,7800,20240530,-38.59,3590,20240805,33.43,6400,-25.16,20250115,4350,10.11,20250102,7800,-38.59,20240530,3590,33.43,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,141048,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4810,-60,5,-1.23,877105037,181119,62.53,4810,4890,4800,6330,3410,4870,4842.70,0.35,0,809,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2531,50.10,3.03,12,0.34,96.00,1587.00,7800,20240530,-38.33,3590,20240805,33.98,6400,-24.84,20250115,4350,10.57,20250102,7800,-38.33,20240530,3590,33.98,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,131050,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4855,-15,5,-0.31,726985182,150048,51.81,4810,4890,4800,6330,3410,4870,4845.02,0.35,0,9666,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2555,50.57,3.06,12,0.29,96.00,1587.00,7800,20240530,-37.76,3590,20240805,35.24,6400,-24.14,20250115,4350,11.61,20250102,7800,-37.76,20240530,3590,35.24,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,121049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4835,-35,5,-0.72,617806025,127474,44.01,4810,4890,4800,6330,3410,4870,4846.53,0.35,0,6078,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2544,50.36,3.05,12,0.24,96.00,1587.00,7800,20240530,-38.01,3590,20240805,34.68,6400,-24.45,20250115,4350,11.15,20250102,7800,-38.01,20240530,3590,34.68,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,111047,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4850,-20,5,-0.41,414202410,85380,29.48,4810,4890,4800,6330,3410,4870,4851.28,0.35,0,5973,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2552,50.52,3.06,12,0.16,96.00,1587.00,7800,20240530,-37.82,3590,20240805,35.10,6400,-24.22,20250115,4350,11.49,20250102,7800,-37.82,20240530,3590,35.10,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,101045,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,0,3,0.00,297697055,61378,21.19,4810,4890,4800,6330,3410,4870,4850.22,0.35,0,7449,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2563,50.73,3.07,12,0.12,96.00,1587.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,4350,11.95,20250102,7800,-37.56,20240530,3590,35.65,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N +20250307,091052,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4845,-25,5,-0.51,68787675,14268,4.93,4810,4875,4800,6330,3410,4870,4821.12,0.35,0,1475,5123,4996,4923,4796,4723,4960,4760,53,1460,100,3400,5,1,52619061,2549,50.47,3.05,12,0.03,96.00,1587.00,7800,20240530,-37.88,3590,20240805,34.96,6400,-24.30,20250115,4350,11.38,20250102,7800,-37.88,20240530,3590,34.96,20240805,7.04,N,298830,100,53 억,,186104,N,N,24,N,00,N 20250306,161041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,-100,5,-2.01,1405487849,285048,117.48,4970,5050,4850,6460,3480,4970,4931.27,0.42,0,-32501,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2563,50.73,3.07,12,0.54,96.00,1587.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,4350,11.95,20250102,7800,-37.56,20240530,3590,35.65,20240805,7.15,N,298830,100,53 억,,218409,N,N,24,N,00,N 20250306,151041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4885,-85,5,-1.71,1333118266,270216,111.36,4970,5050,4850,6460,3480,4970,4933.53,0.42,0,-39228,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2570,50.89,3.08,12,0.51,96.00,1587.00,7800,20240530,-37.37,3590,20240805,36.07,6400,-23.67,20250115,4350,12.30,20250102,7800,-37.37,20240530,3590,36.07,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N 20250306,141040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4905,-65,5,-1.31,1124108471,227400,93.72,4970,5050,4870,6460,3480,4970,4943.31,0.42,0,-50092,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2581,51.09,3.09,12,0.43,96.00,1587.00,7800,20240530,-37.12,3590,20240805,36.63,6400,-23.36,20250115,4350,12.76,20250102,7800,-37.12,20240530,3590,36.63,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N diff --git a/299030/price/prices-20250301.csv b/299030/price/prices-20250301.csv index e29202585c67..512df6293041 100644 --- a/299030/price/prices-20250301.csv +++ b/299030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,200,2,0.94,378254025,17655,62.49,21050,21700,20800,27600,14900,21250,21424.75,1.53,0,1755,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1715,-45.93,1.55,12,0.22,-467.00,13871.00,73100,20240308,-70.66,16500,20241210,30.00,25450,-15.72,20250224,17150,25.07,20250102,73100,-70.66,20240308,16500,30.00,20241210,1.46,N,299030,500,40 억,,122171,N,N,369,N,00,N +20250307,151052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21500,250,2,1.18,353309525,16497,58.39,21050,21700,20800,27600,14900,21250,21416.59,1.53,0,2070,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1719,-46.04,1.55,12,0.21,-467.00,13871.00,73100,20240308,-70.59,16500,20241210,30.30,25450,-15.52,20250224,17150,25.36,20250102,73100,-70.59,20240308,16500,30.30,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,141048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,200,2,0.94,280831200,13112,46.41,21050,21700,20800,27600,14900,21250,21417.88,1.53,0,1897,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1715,-45.93,1.55,12,0.16,-467.00,13871.00,73100,20240308,-70.66,16500,20241210,30.00,25450,-15.72,20250224,17150,25.07,20250102,73100,-70.66,20240308,16500,30.00,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,131050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,350,2,1.65,239984300,11206,39.67,21050,21700,20800,27600,14900,21250,21415.70,1.53,0,1960,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1727,-46.25,1.56,12,0.14,-467.00,13871.00,73100,20240308,-70.45,16500,20241210,30.91,25450,-15.13,20250224,17150,25.95,20250102,73100,-70.45,20240308,16500,30.91,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,121049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,150,2,0.71,213978300,9994,35.38,21050,21700,20800,27600,14900,21250,21410.68,1.53,0,1435,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1711,-45.82,1.54,12,0.13,-467.00,13871.00,73100,20240308,-70.73,16500,20241210,29.70,25450,-15.91,20250224,17150,24.78,20250102,73100,-70.73,20240308,16500,29.70,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,111047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,350,2,1.65,178708875,8351,29.56,21050,21700,20800,27600,14900,21250,21399.70,1.53,0,1190,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1727,-46.25,1.56,12,0.10,-467.00,13871.00,73100,20240308,-70.45,16500,20241210,30.91,25450,-15.13,20250224,17150,25.95,20250102,73100,-70.45,20240308,16500,30.91,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,101045,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,200,2,0.94,119604625,5614,19.87,21050,21650,20800,27600,14900,21250,21304.71,1.53,0,25,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1715,-45.93,1.55,12,0.07,-467.00,13871.00,73100,20240308,-70.66,16500,20241210,30.00,25450,-15.72,20250224,17150,25.07,20250102,73100,-70.66,20240308,16500,30.00,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N +20250307,091052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,-250,5,-1.18,26062250,1238,4.38,21050,21250,20800,27600,14900,21250,21051.90,1.53,0,-497,23216,22232,21716,20732,20216,21975,20475,41,6350,500,14870,50,1,7994910,1679,-44.97,1.51,12,0.02,-467.00,13871.00,73100,20240308,-71.27,16500,20241210,27.27,25450,-17.49,20250224,17150,22.45,20250102,73100,-71.27,20240308,16500,27.27,20241210,1.46,N,299030,500,40 억,,122171,N,N,27,N,00,N 20250306,161041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-650,5,-2.97,610954475,28201,95.69,22250,22700,21200,28450,15350,21900,21664.73,1.63,0,-7850,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1699,-45.50,1.53,12,0.35,-467.00,13871.00,73100,20240308,-70.93,16500,20241210,28.79,25450,-16.50,20250224,17150,23.91,20250102,73100,-70.93,20240308,16500,28.79,20241210,1.47,N,299030,500,40 억,,129998,N,N,27,N,00,N 20250306,151041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-700,5,-3.20,588867825,27162,92.16,22250,22700,21200,28450,15350,21900,21679.84,1.63,0,-7312,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1695,-45.40,1.53,12,0.34,-467.00,13871.00,73100,20240308,-71.00,16500,20241210,28.48,25450,-16.70,20250224,17150,23.62,20250102,73100,-71.00,20240308,16500,28.48,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N 20250306,141041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-550,5,-2.51,479665100,22028,74.74,22250,22700,21200,28450,15350,21900,21775.25,1.63,0,-5557,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1707,-45.72,1.54,12,0.28,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25450,-16.11,20250224,17150,24.49,20250102,73100,-70.79,20240308,16500,29.39,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N diff --git a/299170/price/prices-20250301.csv b/299170/price/prices-20250301.csv index 61ec2e095a83..eab027cc03f6 100644 --- a/299170/price/prices-20250301.csv +++ b/299170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1767,-23,5,-1.28,662917979,376948,8.11,1789,1789,1730,2325,1253,1790,1758.64,0.17,0,25976,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,531,18.41,1.32,12,1.26,96.00,1340.00,2310,20240523,-23.51,1086,20241210,62.71,2250,-21.47,20250121,1257,40.57,20250102,2310,-23.51,20240523,1086,62.71,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,151052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,-26,5,-1.45,637994086,362843,7.81,1789,1789,1730,2325,1253,1790,1758.32,0.17,0,22858,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,530,18.38,1.32,12,1.21,96.00,1340.00,2310,20240523,-23.64,1086,20241210,62.43,2250,-21.60,20250121,1257,40.33,20250102,2310,-23.64,20240523,1086,62.43,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1756,-34,5,-1.90,575208197,327045,7.04,1789,1789,1730,2325,1253,1790,1758.80,0.17,0,28731,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,527,18.29,1.31,12,1.09,96.00,1340.00,2310,20240523,-23.98,1086,20241210,61.69,2250,-21.96,20250121,1257,39.70,20250102,2310,-23.98,20240523,1086,61.69,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,131051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1766,-24,5,-1.34,521936266,296644,6.38,1789,1789,1730,2325,1253,1790,1759.47,0.17,0,30307,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,530,18.40,1.32,12,0.99,96.00,1340.00,2310,20240523,-23.55,1086,20241210,62.62,2250,-21.51,20250121,1257,40.49,20250102,2310,-23.55,20240523,1086,62.62,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,121050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1774,-16,5,-0.89,480947808,273391,5.88,1789,1789,1730,2325,1253,1790,1759.19,0.17,0,31355,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,533,18.48,1.32,12,0.91,96.00,1340.00,2310,20240523,-23.20,1086,20241210,63.35,2250,-21.16,20250121,1257,41.13,20250102,2310,-23.20,20240523,1086,63.35,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,111047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1770,-20,5,-1.12,336617995,191060,4.11,1789,1789,1730,2325,1253,1790,1761.84,0.17,0,35192,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,531,18.44,1.32,12,0.64,96.00,1340.00,2310,20240523,-23.38,1086,20241210,62.98,2250,-21.33,20250121,1257,40.81,20250102,2310,-23.38,20240523,1086,62.98,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,101045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1777,-13,5,-0.73,288191963,163782,3.52,1789,1789,1730,2325,1253,1790,1759.61,0.17,0,41236,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,534,18.51,1.33,12,0.55,96.00,1340.00,2310,20240523,-23.07,1086,20241210,63.63,2250,-21.02,20250121,1257,41.37,20250102,2310,-23.07,20240523,1086,63.63,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N +20250307,091052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-10,5,-0.56,172350547,98397,2.12,1789,1789,1730,2325,1253,1790,1751.58,0.17,0,38455,2095,1942,1862,1709,1629,1902,1669,30,535,100,1250,1,1,30027963,534,18.54,1.33,12,0.33,96.00,1340.00,2310,20240523,-22.94,1086,20241210,63.90,2250,-20.89,20250121,1257,41.61,20250102,2310,-22.94,20240523,1086,63.90,20241210,2.89,N,299170,100,30 억,,51980,N,N,0,N,00,N 20250306,161042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,14,2,0.79,8871255584,4628332,1414.29,1832,2015,1782,2305,1244,1776,1916.76,0.44,0,-76632,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,538,18.65,1.34,12,15.41,96.00,1340.00,2310,20240523,-22.51,1086,20241210,64.83,2250,-20.44,20250121,1257,42.40,20250102,2310,-22.51,20240523,1086,64.83,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N 20250306,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1792,16,2,0.90,8741974060,4556073,1392.21,1832,2015,1783,2305,1244,1776,1918.75,0.44,0,-92646,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,538,18.67,1.34,12,15.17,96.00,1340.00,2310,20240523,-22.42,1086,20241210,65.01,2250,-20.36,20250121,1257,42.56,20250102,2310,-22.42,20240523,1086,65.01,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N 20250306,141041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1836,60,2,3.38,8402187441,4368341,1334.84,1832,2015,1832,2305,1244,1776,1923.43,0.44,0,-117421,1812,1794,1773,1755,1734,1803,1764,30,529,100,1240,1,1,30027963,551,19.12,1.37,12,14.55,96.00,1340.00,2310,20240523,-20.52,1086,20241210,69.06,2250,-18.40,20250121,1257,46.06,20250102,2310,-20.52,20240523,1086,69.06,20241210,2.79,N,299170,100,30 억,,130908,N,N,0,N,00,N diff --git a/299480/price/prices-20250301.csv b/299480/price/prices-20250301.csv index 1dbf800b4f0b..04f1a1fc9341 100644 --- a/299480/price/prices-20250301.csv +++ b/299480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161048,53,100.00,KONEX,,,N,N,N,N, ,N,709,-54,5,-7.08,11802,18,0.00,649,709,649,877,649,763,655.67,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,79,-24.45,1.60,12,0.00,-29.00,444.00,900,20240326,-21.22,210,20240703,237.62,897,-20.96,20250305,288,146.18,20250120,900,-21.22,20240326,210,237.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,151052,53,100.00,KONEX,,,N,N,N,N, ,N,709,-54,5,-7.08,11802,18,0.00,649,709,649,877,649,763,655.67,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,79,-24.45,1.60,12,0.00,-29.00,444.00,900,20240326,-21.22,210,20240703,237.62,897,-20.96,20250305,288,146.18,20250120,900,-21.22,20240326,210,237.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,141048,53,100.00,KONEX,,,N,N,N,N, ,N,709,-54,5,-7.08,11802,18,0.00,649,709,649,877,649,763,655.67,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,79,-24.45,1.60,12,0.00,-29.00,444.00,900,20240326,-21.22,210,20240703,237.62,897,-20.96,20250305,288,146.18,20250120,900,-21.22,20240326,210,237.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,131051,53,100.00,KONEX,,,N,N,N,N, ,N,709,-54,5,-7.08,11802,18,0.00,649,709,649,877,649,763,655.67,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,79,-24.45,1.60,12,0.00,-29.00,444.00,900,20240326,-21.22,210,20240703,237.62,897,-20.96,20250305,288,146.18,20250120,900,-21.22,20240326,210,237.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,121050,53,100.00,KONEX,,,N,N,N,N, ,N,649,-114,4,-14.94,11093,17,0.00,649,709,649,877,649,763,652.53,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,72,-22.38,1.46,12,0.00,-29.00,444.00,900,20240326,-27.89,210,20240703,209.05,897,-27.65,20250305,288,125.35,20250120,900,-27.89,20240326,210,209.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,111048,53,100.00,KONEX,,,N,N,N,N, ,N,649,-114,4,-14.94,11093,17,0.00,649,709,649,877,649,763,652.53,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,72,-22.38,1.46,12,0.00,-29.00,444.00,900,20240326,-27.89,210,20240703,209.05,897,-27.65,20250305,288,125.35,20250120,900,-27.89,20240326,210,209.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,101045,53,100.00,KONEX,,,N,N,N,N, ,N,709,-54,5,-7.08,7848,12,0.00,649,709,649,877,649,763,654.00,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,79,-24.45,1.60,12,0.00,-29.00,444.00,900,20240326,-21.22,210,20240703,237.62,897,-20.96,20250305,288,146.18,20250120,900,-21.22,20240326,210,237.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N +20250307,091053,53,100.00,KONEX,,,N,N,N,N, ,N,649,-114,4,-14.94,7139,11,0.00,649,649,649,877,649,763,649.00,0.00,0,0,763,763,763,763,763,763,763,11,114,100,450,1,1,11100743,72,-22.38,1.46,12,0.00,-29.00,444.00,900,20240326,-27.89,210,20240703,209.05,897,-27.65,20250305,288,125.35,20250120,900,-27.89,20240326,210,209.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N 20250306,161042,53,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,85,-26.31,1.72,12,0.00,-29.00,444.00,900,20240326,-15.22,210,20240703,263.33,897,-14.94,20250305,288,164.93,20250120,900,-15.22,20240326,210,263.33,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N 20250306,151042,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N 20250306,141041,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N diff --git a/299660/price/prices-20250301.csv b/299660/price/prices-20250301.csv index 3627e507fee4..b760f4dfedca 100644 --- a/299660/price/prices-20250301.csv +++ b/299660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,-125,5,-2.96,1112291375,270026,82.27,4200,4210,4055,5480,2955,4220,4119.25,0.23,0,38886,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,864,-5.09,1.76,12,1.28,-804.00,2333.00,17310,20240816,-76.34,1733,20240722,136.30,6450,-36.51,20250109,4055,0.99,20250307,17310,-76.34,20240816,1733,136.30,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-140,5,-3.32,990939205,240292,73.21,4200,4210,4065,5480,2955,4220,4123.90,0.23,0,33908,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,861,-5.07,1.75,12,1.14,-804.00,2333.00,17310,20240816,-76.43,1733,20240722,135.43,6450,-36.74,20250109,4065,0.37,20250307,17310,-76.43,20240816,1733,135.43,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,141049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,-90,5,-2.13,820071278,198520,60.49,4200,4210,4065,5480,2955,4220,4130.93,0.23,0,23012,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,872,-5.14,1.77,12,0.94,-804.00,2333.00,17310,20240816,-76.14,1733,20240722,138.32,6450,-35.97,20250109,4065,1.60,20250307,17310,-76.14,20240816,1733,138.32,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,131051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4115,-105,5,-2.49,735695493,178038,54.24,4200,4210,4065,5480,2955,4220,4132.24,0.23,0,19983,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,868,-5.12,1.76,12,0.84,-804.00,2333.00,17310,20240816,-76.23,1733,20240722,137.45,6450,-36.20,20250109,4065,1.23,20250307,17310,-76.23,20240816,1733,137.45,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-120,5,-2.84,479676898,115547,35.20,4200,4210,4090,5480,2955,4220,4151.36,0.23,0,7480,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,865,-5.10,1.76,12,0.55,-804.00,2333.00,17310,20240816,-76.31,1733,20240722,136.58,6450,-36.43,20250109,4090,0.24,20250307,17310,-76.31,20240816,1733,136.58,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,111048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4175,-45,5,-1.07,325153528,78084,23.79,4200,4210,4110,5480,2955,4220,4164.15,0.23,0,8822,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,881,-5.19,1.79,12,0.37,-804.00,2333.00,17310,20240816,-75.88,1733,20240722,140.91,6450,-35.27,20250109,4110,1.58,20250307,17310,-75.88,20240816,1733,140.91,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-70,5,-1.66,229999508,55292,16.85,4200,4200,4110,5480,2955,4220,4159.72,0.23,0,4481,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,876,-5.16,1.78,12,0.26,-804.00,2333.00,17310,20240816,-76.03,1733,20240722,139.47,6450,-35.66,20250109,4110,0.97,20250307,17310,-76.03,20240816,1733,139.47,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N +20250307,091053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4145,-75,5,-1.78,52923505,12742,3.88,4200,4200,4110,5480,2955,4220,4153.47,0.23,0,-167,4586,4402,4301,4117,4016,4352,4067,106,1260,500,2610,5,1,21102977,875,-5.16,1.78,12,0.06,-804.00,2333.00,17310,20240816,-76.05,1733,20240722,139.18,6450,-35.74,20250109,4110,0.85,20250307,17310,-76.05,20240816,1733,139.18,20240722,1.16,N,299660,500,105 억,,49431,N,N,0,N,00,N 20250306,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-265,5,-5.91,1402176941,322860,152.59,4485,4485,4200,5830,3140,4485,4343.04,0.27,0,-6938,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,891,-5.25,1.81,12,1.53,-804.00,2333.00,17310,20240816,-75.62,1733,20240722,143.51,6450,-34.57,20250109,4200,0.48,20250306,17310,-75.62,20240816,1733,143.51,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N 20250306,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,-275,5,-6.13,1353583480,311336,147.14,4485,4485,4200,5830,3140,4485,4347.66,0.27,0,-3661,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,888,-5.24,1.80,12,1.48,-804.00,2333.00,17310,20240816,-75.68,1733,20240722,142.93,6450,-34.73,20250109,4200,0.24,20250306,17310,-75.68,20240816,1733,142.93,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N 20250306,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,-185,5,-4.12,1040635749,237566,112.28,4485,4485,4270,5830,3140,4485,4380.41,0.27,0,-6826,4721,4602,4531,4412,4341,4567,4377,106,1345,500,2780,5,1,21102977,907,-5.35,1.84,12,1.13,-804.00,2333.00,17310,20240816,-75.16,1733,20240722,148.12,6450,-33.33,20250109,4270,0.70,20250306,17310,-75.16,20240816,1733,148.12,20240722,1.26,N,299660,500,105 억,,56909,N,N,0,N,00,N diff --git a/299900/price/prices-20250301.csv b/299900/price/prices-20250301.csv index eef7285ca28f..b4835f61419a 100644 --- a/299900/price/prices-20250301.csv +++ b/299900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161049,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,5,2,0.40,886114722,706915,125.15,1259,1294,1232,1612,868,1240,1253.50,3.76,0,-166297,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2130,4.18,0.94,12,0.41,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.00,N,299900,500,855 억,,6434138,N,N,36,N,00,N +20250307,151053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1239,-1,5,-0.08,841115893,670725,118.74,1259,1294,1232,1612,868,1240,1254.04,3.76,0,-158323,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2119,4.16,0.93,12,0.39,298.00,1328.00,3400,20240313,-63.56,1169,20241031,5.99,1670,-25.81,20250102,1225,1.14,20250306,3400,-63.56,20240313,1169,5.99,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,141049,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,0,3,0.00,745486992,593497,105.07,1259,1294,1232,1612,868,1240,1256.09,3.76,0,-144566,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2121,4.16,0.93,12,0.35,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3400,-63.53,20240313,1169,6.07,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,131051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1239,-1,5,-0.08,668509080,531265,94.05,1259,1294,1232,1612,868,1240,1258.33,3.76,0,-121518,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2119,4.16,0.93,12,0.31,298.00,1328.00,3400,20240313,-63.56,1169,20241031,5.99,1670,-25.81,20250102,1225,1.14,20250306,3400,-63.56,20240313,1169,5.99,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,121050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,5,2,0.40,491153210,388171,68.72,1259,1294,1234,1612,868,1240,1265.30,3.76,0,-91671,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2130,4.18,0.94,12,0.23,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,111048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1247,7,2,0.56,437590104,345113,61.10,1259,1294,1234,1612,868,1240,1267.96,3.76,0,-76546,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2133,4.18,0.94,12,0.20,298.00,1328.00,3400,20240313,-63.32,1169,20241031,6.67,1670,-25.33,20250102,1225,1.80,20250306,3400,-63.32,20240313,1169,6.67,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,101046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1269,29,2,2.34,357207308,281096,49.76,1259,1294,1234,1612,868,1240,1270.77,3.76,0,-50964,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2171,4.26,0.96,12,0.16,298.00,1328.00,3400,20240313,-62.68,1169,20241031,8.55,1670,-24.01,20250102,1225,3.59,20250306,3400,-62.68,20240313,1169,8.55,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N +20250307,091053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1245,5,2,0.40,47991072,38673,6.85,1259,1259,1234,1612,868,1240,1240.95,3.76,0,-11903,1283,1261,1243,1221,1203,1252,1212,855,372,500,860,1,1,171048884,2130,4.18,0.94,12,0.02,298.00,1328.00,3400,20240313,-63.38,1169,20241031,6.50,1670,-25.45,20250102,1225,1.63,20250306,3400,-63.38,20240313,1169,6.50,20241031,1.00,N,299900,500,855 억,,6434138,N,N,40,N,00,N 20250306,161042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,-2,5,-0.16,689638666,556429,87.88,1242,1265,1225,1614,870,1242,1239.40,3.73,0,52849,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2121,4.16,0.93,12,0.33,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3400,-63.53,20240313,1169,6.07,20241031,1.01,N,299900,500,855 억,,6377005,N,N,40,N,00,N 20250306,151042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1238,-4,5,-0.32,632212476,509945,80.54,1242,1265,1225,1614,870,1242,1239.77,3.73,0,58612,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2118,4.15,0.93,12,0.30,298.00,1328.00,3400,20240313,-63.59,1169,20241031,5.90,1670,-25.87,20250102,1225,1.06,20250306,3400,-63.59,20240313,1169,5.90,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N 20250306,141042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1240,-2,5,-0.16,561791887,453026,71.55,1242,1265,1225,1614,870,1242,1240.09,3.73,0,70270,1294,1267,1254,1227,1214,1261,1221,855,372,500,860,1,1,171048884,2121,4.16,0.93,12,0.26,298.00,1328.00,3400,20240313,-63.53,1169,20241031,6.07,1670,-25.75,20250102,1225,1.22,20250306,3400,-63.53,20240313,1169,6.07,20241031,1.01,N,299900,500,855 억,,6377005,N,N,33761,N,00,N diff --git a/300080/price/prices-20250301.csv b/300080/price/prices-20250301.csv index 8c106c128be1..b06957fc2d5f 100644 --- a/300080/price/prices-20250301.csv +++ b/300080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,0,3,0.00,714955990,39463,103.73,18150,18400,17950,23600,12720,18160,18117.10,1.34,0,1953,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,999,-13.98,21.29,12,0.72,-1299.00,853.00,38050,20240223,-52.27,11100,20241115,63.60,27200,-33.24,20250204,15730,15.45,20250120,37200,-51.18,20240514,11100,63.60,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18180,20,2,0.11,700690030,38677,101.66,18150,18400,17950,23600,12720,18160,18116.45,1.34,0,1713,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,1000,-14.00,21.31,12,0.70,-1299.00,853.00,38050,20240223,-52.22,11100,20241115,63.78,27200,-33.16,20250204,15730,15.58,20250120,37200,-51.13,20240514,11100,63.78,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,-30,5,-0.17,630383010,34803,91.48,18150,18400,17950,23600,12720,18160,18112.89,1.34,0,1487,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,997,-13.96,21.25,12,0.63,-1299.00,853.00,38050,20240223,-52.35,11100,20241115,63.33,27200,-33.35,20250204,15730,15.26,20250120,37200,-51.26,20240514,11100,63.33,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,70,2,0.39,533134110,29460,77.44,18150,18400,17950,23600,12720,18160,18096.87,1.34,0,-796,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,1003,-14.03,21.37,12,0.54,-1299.00,853.00,38050,20240223,-52.09,11100,20241115,64.23,27200,-32.98,20250204,15730,15.89,20250120,37200,-50.99,20240514,11100,64.23,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,121051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,-190,5,-1.05,451167960,24928,65.52,18150,18400,17950,23600,12720,18160,18098.83,1.34,0,-4125,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,989,-13.83,21.07,12,0.45,-1299.00,853.00,38050,20240223,-52.77,11100,20241115,61.89,27200,-33.93,20250204,15730,14.24,20250120,37200,-51.69,20240514,11100,61.89,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18060,-100,5,-0.55,322090055,17760,46.68,18150,18400,17960,23600,12720,18160,18135.69,1.34,0,-2778,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,994,-13.90,21.17,12,0.32,-1299.00,853.00,38050,20240223,-52.54,11100,20241115,62.70,27200,-33.60,20250204,15730,14.81,20250120,37200,-51.45,20240514,11100,62.70,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,10,2,0.06,187114800,10309,27.10,18150,18400,17960,23600,12720,18160,18150.62,1.34,0,-918,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,1000,-13.99,21.30,12,0.19,-1299.00,853.00,38050,20240223,-52.25,11100,20241115,63.69,27200,-33.20,20250204,15730,15.51,20250120,37200,-51.16,20240514,11100,63.69,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N +20250307,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,40,2,0.22,71243940,3940,10.36,18150,18200,17960,23600,12720,18160,18082.12,1.34,0,412,18833,18496,18293,17956,17753,18395,17855,28,5440,500,11250,10,1,5501817,1001,-14.01,21.34,12,0.07,-1299.00,853.00,38050,20240223,-52.17,11100,20241115,63.96,27200,-33.09,20250204,15730,15.70,20250120,37200,-51.08,20240514,11100,63.96,20241115,0.59,N,300080,500,27 억,,73450,N,N,0,N,00,N 20250306,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,-470,5,-2.52,694069775,37972,86.17,18600,18630,18090,24200,13050,18630,18278.53,1.36,0,-1157,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,999,-13.98,21.29,12,0.69,-1299.00,853.00,38050,20240223,-52.27,11100,20241115,63.60,27200,-33.24,20250204,15730,15.45,20250120,37200,-51.18,20240514,11100,63.60,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N 20250306,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-480,5,-2.58,654250815,35782,81.20,18600,18630,18090,24200,13050,18630,18284.36,1.36,0,-2057,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,999,-13.97,21.28,12,0.65,-1299.00,853.00,38050,20240223,-52.30,11100,20241115,63.51,27200,-33.27,20250204,15730,15.38,20250120,37200,-51.21,20240514,11100,63.51,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N 20250306,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,-370,5,-1.99,531404610,29024,65.86,18600,18630,18090,24200,13050,18630,18309.14,1.36,0,-2097,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1005,-14.06,21.41,12,0.53,-1299.00,853.00,38050,20240223,-52.01,11100,20241115,64.50,27200,-32.87,20250204,15730,16.08,20250120,37200,-50.91,20240514,11100,64.50,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N diff --git a/300120/price/prices-20250301.csv b/300120/price/prices-20250301.csv index 944381c20f65..1ff6cb6f619e 100644 --- a/300120/price/prices-20250301.csv +++ b/300120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-90,5,-2.14,263970865,63766,176.57,4250,4250,4085,5460,2945,4205,4139.72,0.15,0,1049,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,858,-10.47,1.87,12,0.31,-393.00,2204.00,8440,20240308,-51.24,3100,20241209,32.74,5500,-25.18,20250211,3925,4.84,20250102,8440,-51.24,20240308,3100,32.74,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-120,5,-2.85,255891405,61802,171.14,4250,4250,4085,5460,2945,4205,4140.50,0.15,0,1529,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,852,-10.39,1.85,12,0.30,-393.00,2204.00,8440,20240308,-51.60,3100,20241209,31.77,5500,-25.73,20250211,3925,4.08,20250102,8440,-51.60,20240308,3100,31.77,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-85,5,-2.02,162617595,39081,108.22,4250,4250,4120,5460,2945,4205,4161.04,0.15,0,2766,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,859,-10.48,1.87,12,0.19,-393.00,2204.00,8440,20240308,-51.18,3100,20241209,32.90,5500,-25.09,20250211,3925,4.97,20250102,8440,-51.18,20240308,3100,32.90,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-45,5,-1.07,134554250,32292,89.42,4250,4250,4120,5460,2945,4205,4166.80,0.15,0,3715,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,868,-10.59,1.89,12,0.15,-393.00,2204.00,8440,20240308,-50.71,3100,20241209,34.19,5500,-24.36,20250211,3925,5.99,20250102,8440,-50.71,20240308,3100,34.19,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,121051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-45,5,-1.07,87673090,20966,58.06,4250,4250,4120,5460,2945,4205,4181.68,0.15,0,1999,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,868,-10.59,1.89,12,0.10,-393.00,2204.00,8440,20240308,-50.71,3100,20241209,34.19,5500,-24.36,20250211,3925,5.99,20250102,8440,-50.71,20240308,3100,34.19,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,111049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-25,5,-0.59,56804970,13538,37.49,4250,4250,4120,5460,2945,4205,4195.96,0.15,0,1645,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,872,-10.64,1.90,12,0.06,-393.00,2204.00,8440,20240308,-50.47,3100,20241209,34.84,5500,-24.00,20250211,3925,6.50,20250102,8440,-50.47,20240308,3100,34.84,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,20,2,0.48,29198350,6962,19.28,4250,4250,4120,5460,2945,4205,4193.96,0.15,0,62,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,881,-10.75,1.92,12,0.03,-393.00,2204.00,8440,20240308,-49.94,3100,20241209,36.29,5500,-23.18,20250211,3925,7.64,20250102,8440,-49.94,20240308,3100,36.29,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N +20250307,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-50,5,-1.19,9196395,2209,6.12,4250,4250,4120,5460,2945,4205,4163.15,0.15,0,47,4338,4271,4228,4161,4118,4250,4140,105,1255,500,2600,5,1,20860012,867,-10.57,1.89,12,0.01,-393.00,2204.00,8440,20240308,-50.77,3100,20241209,34.03,5500,-24.45,20250211,3925,5.86,20250102,8440,-50.77,20240308,3100,34.03,20241209,1.55,N,300120,500,105 억,,32190,N,N,0,N,00,N 20250306,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-30,5,-0.71,152785613,36083,107.86,4235,4295,4185,5500,2965,4235,4234.32,0.20,0,-10430,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,877,-10.70,1.91,12,0.17,-393.00,2204.00,8440,20240308,-50.18,3100,20241209,35.65,5500,-23.55,20250211,3925,7.13,20250102,8440,-50.18,20240308,3100,35.65,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N 20250306,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-20,5,-0.47,150031163,35428,105.91,4235,4295,4185,5500,2965,4235,4234.82,0.20,0,-10328,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,879,-10.73,1.91,12,0.17,-393.00,2204.00,8440,20240308,-50.06,3100,20241209,35.97,5500,-23.36,20250211,3925,7.39,20250102,8440,-50.06,20240308,3100,35.97,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N 20250306,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,5,2,0.12,132368308,31246,93.41,4235,4295,4185,5500,2965,4235,4236.33,0.20,0,-8920,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,884,-10.79,1.92,12,0.15,-393.00,2204.00,8440,20240308,-49.76,3100,20241209,36.77,5500,-22.91,20250211,3925,8.03,20250102,8440,-49.76,20240308,3100,36.77,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N diff --git a/300720/price/prices-20250301.csv b/300720/price/prices-20250301.csv index 020902eec623..2086c752e3ca 100644 --- a/300720/price/prices-20250301.csv +++ b/300720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161050,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16200,-160,5,-0.98,1896930100,115315,121.16,16350,16720,16200,21250,11460,16360,16450.02,4.70,0,8934,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11220,6.59,0.71,12,0.17,2457.00,22914.00,16880,20240605,-4.03,11770,20240311,37.64,16720,-3.11,20250307,14330,13.05,20250102,16880,-4.03,20240605,11770,37.64,20240311,0.33,N,300720,500,346 억,,3253782,N,N,118,N,00,N +20250307,151053,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16310,-50,5,-0.31,1817348040,110418,116.01,16350,16720,16200,21250,11460,16360,16458.84,4.70,0,11168,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11297,6.64,0.71,12,0.16,2457.00,22914.00,16880,20240605,-3.38,11770,20240311,38.57,16720,-2.45,20250307,14330,13.82,20250102,16880,-3.38,20240605,11770,38.57,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,141050,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16300,-60,5,-0.37,1565233665,94920,99.73,16350,16720,16200,21250,11460,16360,16490.09,4.70,0,10829,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11290,6.63,0.71,12,0.14,2457.00,22914.00,16880,20240605,-3.44,11770,20240311,38.49,16720,-2.51,20250307,14330,13.75,20250102,16880,-3.44,20240605,11770,38.49,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,131052,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16360,0,3,0.00,1284449605,77735,81.67,16350,16720,16200,21250,11460,16360,16523.52,4.70,0,12129,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11331,6.66,0.71,12,0.11,2457.00,22914.00,16880,20240605,-3.08,11770,20240311,39.00,16720,-2.15,20250307,14330,14.17,20250102,16880,-3.08,20240605,11770,39.00,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,121051,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16490,130,2,0.79,1030879940,62343,65.50,16350,16720,16200,21250,11460,16360,16535.73,4.70,0,12836,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11421,6.71,0.72,12,0.09,2457.00,22914.00,16880,20240605,-2.31,11770,20240311,40.10,16720,-1.38,20250307,14330,15.07,20250102,16880,-2.31,20240605,11770,40.10,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,111049,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16685,325,2,1.99,660410900,40030,42.06,16350,16720,16200,21250,11460,16360,16498.04,4.70,0,13250,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11556,6.79,0.73,12,0.06,2457.00,22914.00,16880,20240605,-1.16,11770,20240311,41.76,16720,-0.21,20250307,14330,16.43,20250102,16880,-1.16,20240605,11770,41.76,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,101047,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16440,80,2,0.49,220724490,13492,14.18,16350,16470,16200,21250,11460,16360,16359.66,4.70,0,-246,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11387,6.69,0.72,12,0.02,2457.00,22914.00,16880,20240605,-2.61,11770,20240311,39.68,16690,-1.50,20250226,14330,14.72,20250102,16880,-2.61,20240605,11770,39.68,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N +20250307,091054,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16240,-120,5,-0.73,57440080,3532,3.71,16350,16350,16200,21250,11460,16360,16261.65,4.70,0,243,16740,16550,16210,16020,15680,16645,16115,346,4890,500,11770,10,1,69261540,11248,6.61,0.71,12,0.01,2457.00,22914.00,16880,20240605,-3.79,11770,20240311,37.98,16690,-2.70,20250226,14330,13.33,20250102,16880,-3.79,20240605,11770,37.98,20240311,0.33,N,300720,500,346 억,,3253782,N,N,120,N,00,N 20250306,161043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16360,550,2,3.48,1537909915,94929,111.12,16030,16400,15870,20550,11070,15810,16200.41,4.67,0,27475,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11331,6.66,0.71,12,0.14,2457.00,22914.00,16880,20240605,-3.08,11770,20240311,39.00,16690,-1.98,20250226,14330,14.17,20250102,16880,-3.08,20240605,11770,39.00,20240311,0.33,N,300720,500,346 억,,3236950,N,N,120,N,00,N 20250306,151043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16290,480,2,3.04,1438996510,88874,104.03,16030,16400,15870,20550,11070,15810,16191.42,4.67,0,26388,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11283,6.63,0.71,12,0.13,2457.00,22914.00,16880,20240605,-3.50,11770,20240311,38.40,16690,-2.40,20250226,14330,13.68,20250102,16880,-3.50,20240605,11770,38.40,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N 20250306,141043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16330,520,2,3.29,1240289025,76658,89.73,16030,16400,15870,20550,11070,15810,16179.51,4.67,0,25872,16296,16052,15816,15572,15336,16175,15695,346,4740,500,11380,10,1,69261540,11310,6.65,0.71,12,0.11,2457.00,22914.00,16880,20240605,-3.26,11770,20240311,38.74,16690,-2.16,20250226,14330,13.96,20250102,16880,-3.26,20240605,11770,38.74,20240311,0.33,N,300720,500,346 억,,3236950,N,N,1165,N,00,N diff --git a/301300/price/prices-20250301.csv b/301300/price/prices-20250301.csv index f9079eb9ecf6..c0b0c7e1236d 100644 --- a/301300/price/prices-20250301.csv +++ b/301300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-105,5,-2.26,187990970,41233,110.47,4650,4650,4510,6030,3255,4645,4560.09,1.10,0,-6257,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,593,1.71,0.83,12,0.32,2648.00,5452.00,7900,20240223,-42.53,3250,20241118,39.69,7320,-37.98,20250205,3740,21.39,20250102,7590,-40.18,20240313,3250,39.69,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,-85,5,-1.83,175104690,38395,102.87,4650,4650,4510,6030,3255,4645,4560.61,1.10,0,-6323,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,596,1.72,0.84,12,0.29,2648.00,5452.00,7900,20240223,-42.28,3250,20241118,40.31,7320,-37.70,20250205,3740,21.93,20250102,7590,-39.92,20240313,3250,40.31,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4515,-130,5,-2.80,159195000,34894,93.49,4650,4650,4510,6030,3255,4645,4562.25,1.10,0,-7250,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,590,1.71,0.83,12,0.27,2648.00,5452.00,7900,20240223,-42.85,3250,20241118,38.92,7320,-38.32,20250205,3740,20.72,20250102,7590,-40.51,20240313,3250,38.92,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-45,5,-0.97,120279500,26336,70.56,4650,4650,4515,6030,3255,4645,4567.11,1.10,0,-4580,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,601,1.74,0.84,12,0.20,2648.00,5452.00,7900,20240223,-41.77,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7590,-39.39,20240313,3250,41.54,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-105,5,-2.26,88580465,19374,51.91,4650,4650,4515,6030,3255,4645,4572.13,1.10,0,-4762,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,593,1.71,0.83,12,0.15,2648.00,5452.00,7900,20240223,-42.53,3250,20241118,39.69,7320,-37.98,20250205,3740,21.39,20250102,7590,-40.18,20240313,3250,39.69,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,111049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-45,5,-0.97,49108765,10713,28.70,4650,4650,4515,6030,3255,4645,4584.03,1.10,0,641,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,601,1.74,0.84,12,0.08,2648.00,5452.00,7900,20240223,-41.77,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7590,-39.39,20240313,3250,41.54,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-55,5,-1.18,33474990,7319,19.61,4650,4650,4515,6030,3255,4645,4573.71,1.10,0,549,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,600,1.73,0.84,12,0.06,2648.00,5452.00,7900,20240223,-41.90,3250,20241118,41.23,7320,-37.30,20250205,3740,22.73,20250102,7590,-39.53,20240313,3250,41.23,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N +20250307,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-45,5,-0.97,7802695,1708,4.58,4650,4650,4515,6030,3255,4645,4568.32,1.10,0,74,4845,4745,4625,4525,4405,4685,4465,65,1385,500,3150,5,1,13061391,601,1.74,0.84,12,0.01,2648.00,5452.00,7900,20240223,-41.77,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7590,-39.39,20240313,3250,41.54,20241118,0.29,N,301300,500,65 억,,143675,N,N,0,N,00,N 20250306,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-35,5,-0.75,170220038,36873,104.40,4710,4725,4505,6080,3280,4680,4616.38,1.09,0,1191,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,607,1.75,0.85,12,0.28,2648.00,5452.00,7900,20240223,-41.20,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7590,-38.80,20240313,3250,42.92,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N 20250306,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,162656118,35239,99.77,4710,4725,4505,6080,3280,4680,4615.80,1.09,0,1110,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,608,1.76,0.85,12,0.27,2648.00,5452.00,7900,20240223,-41.08,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N 20250306,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-40,5,-0.85,137353928,29776,84.30,4710,4725,4505,6080,3280,4680,4612.91,1.09,0,-2245,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,606,1.75,0.85,12,0.23,2648.00,5452.00,7900,20240223,-41.27,3250,20241118,42.77,7320,-36.61,20250205,3740,24.06,20250102,7590,-38.87,20240313,3250,42.77,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N diff --git a/302430/price/prices-20250301.csv b/302430/price/prices-20250301.csv index 42dcd3ca75dc..7dd616f20dee 100644 --- a/302430/price/prices-20250301.csv +++ b/302430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,60,2,0.78,147035760,19001,65.45,7840,7840,7620,10040,5420,7730,7738.29,0.00,0,-1219,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,766,9.81,1.18,12,0.19,794.00,6598.00,15260,20240312,-48.95,6750,20250203,15.41,9500,-18.00,20250227,6750,15.41,20250203,15260,-48.95,20240312,6750,15.41,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,20,2,0.26,138206040,17867,61.54,7840,7840,7620,10040,5420,7730,7735.27,0.00,0,-1007,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,762,9.76,1.17,12,0.18,794.00,6598.00,15260,20240312,-49.21,6750,20250203,14.81,9500,-18.42,20250227,6750,14.81,20250203,15260,-49.21,20240312,6750,14.81,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-10,5,-0.13,131962990,17058,58.76,7840,7840,7620,10040,5420,7730,7736.13,0.00,0,-496,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,759,9.72,1.17,12,0.17,794.00,6598.00,15260,20240312,-49.41,6750,20250203,14.37,9500,-18.74,20250227,6750,14.37,20250203,15260,-49.41,20240312,6750,14.37,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,131053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,20,2,0.26,103751660,13414,46.21,7840,7840,7620,10040,5420,7730,7734.58,0.00,0,-474,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,762,9.76,1.17,12,0.14,794.00,6598.00,15260,20240312,-49.21,6750,20250203,14.81,9500,-18.42,20250227,6750,14.81,20250203,15260,-49.21,20240312,6750,14.81,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-30,5,-0.39,66943120,8652,29.80,7840,7840,7620,10040,5420,7730,7737.30,0.00,0,-1502,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,757,9.70,1.17,12,0.09,794.00,6598.00,15260,20240312,-49.54,6750,20250203,14.07,9500,-18.95,20250227,6750,14.07,20250203,15260,-49.54,20240312,6750,14.07,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,40,2,0.52,34841520,4497,15.49,7840,7840,7620,10040,5420,7730,7747.73,0.00,0,-1208,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,764,9.79,1.18,12,0.05,794.00,6598.00,15260,20240312,-49.08,6750,20250203,15.11,9500,-18.21,20250227,6750,15.11,20250203,15260,-49.08,20240312,6750,15.11,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,0,3,0.00,30101610,3887,13.39,7840,7840,7620,10040,5420,7730,7744.18,0.00,0,-1466,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,760,9.74,1.17,12,0.04,794.00,6598.00,15260,20240312,-49.34,6750,20250203,14.52,9500,-18.63,20250227,6750,14.52,20250203,15260,-49.34,20240312,6750,14.52,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N +20250307,091054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-50,5,-0.65,15680000,2026,6.98,7840,7840,7620,10040,5420,7730,7739.39,0.00,0,-1523,8136,7932,7756,7552,7376,7845,7465,49,2310,500,5100,10,1,9833208,755,9.67,1.16,12,0.02,794.00,6598.00,15260,20240312,-49.67,6750,20250203,13.78,9500,-19.16,20250227,6750,13.78,20250203,15260,-49.67,20240312,6750,13.78,20250203,2.08,N,302430,500,49 억,,0,N,N,0,N,00,N 20250306,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-90,5,-1.15,224667570,28923,62.45,7900,7960,7580,10160,5480,7820,7767.81,0.02,0,-8157,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,760,9.74,1.17,12,0.29,794.00,6598.00,15260,20240312,-49.34,6750,20250203,14.52,9500,-18.63,20250227,6750,14.52,20250203,15260,-49.34,20240312,6750,14.52,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N 20250306,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-160,5,-2.05,206125390,26500,57.22,7900,7960,7650,10160,5480,7820,7778.32,0.02,0,-8093,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,753,9.65,1.16,12,0.27,794.00,6598.00,15260,20240312,-49.80,6750,20250203,13.48,9500,-19.37,20250227,6750,13.48,20250203,15260,-49.80,20240312,6750,13.48,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N 20250306,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-80,5,-1.02,132020345,16884,36.46,7900,7960,7720,10160,5480,7820,7819.26,0.02,0,-2112,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,761,9.75,1.17,12,0.17,794.00,6598.00,15260,20240312,-49.28,6750,20250203,14.67,9500,-18.53,20250227,6750,14.67,20250203,15260,-49.28,20240312,6750,14.67,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N diff --git a/302440/price/prices-20250301.csv b/302440/price/prices-20250301.csv index 1eb532ef2927..937d5b375671 100644 --- a/302440/price/prices-20250301.csv +++ b/302440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161051,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,0,3,0.00,9412415800,227141,81.51,40900,42250,40550,53600,28900,41250,41438.71,5.57,0,-37438,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32318,141.75,1.86,12,0.29,291.00,22178.00,65300,20240223,-36.83,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.85,N,302440,500,391 억,,4364560,N,N,290,N,00,N +20250307,151054,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41300,50,2,0.12,8533797700,205854,73.87,40900,42250,40550,53600,28900,41250,41455.58,5.57,0,-35350,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32357,141.92,1.86,12,0.26,291.00,22178.00,65300,20240223,-36.75,40450,20250305,2.10,55400,-25.45,20250120,40450,2.10,20250305,63100,-34.55,20240322,40450,2.10,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,141051,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41400,150,2,0.36,7284269100,175642,63.03,40900,42250,40550,53600,28900,41250,41472.25,5.57,0,-30148,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32436,142.27,1.87,12,0.22,291.00,22178.00,65300,20240223,-36.60,40450,20250305,2.35,55400,-25.27,20250120,40450,2.35,20250305,63100,-34.39,20240322,40450,2.35,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,131053,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41650,400,2,0.97,6175739300,148972,53.46,40900,42250,40550,53600,28900,41250,41455.71,5.57,0,-22180,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32632,143.13,1.88,12,0.19,291.00,22178.00,65300,20240223,-36.22,40450,20250305,2.97,55400,-24.82,20250120,40450,2.97,20250305,63100,-33.99,20240322,40450,2.97,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,121052,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41600,350,2,0.85,5347251075,129028,46.30,40900,42250,40550,53600,28900,41250,41442.56,5.57,0,-18770,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32592,142.96,1.88,12,0.16,291.00,22178.00,65300,20240223,-36.29,40450,20250305,2.84,55400,-24.91,20250120,40450,2.84,20250305,63100,-34.07,20240322,40450,2.84,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,111050,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42050,800,2,1.94,4425324725,106970,38.39,40900,42250,40550,53600,28900,41250,41369.78,5.57,0,-14845,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32945,144.50,1.90,12,0.14,291.00,22178.00,65300,20240223,-35.60,40450,20250305,3.96,55400,-24.10,20250120,40450,3.96,20250305,63100,-33.36,20240322,40450,3.96,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,101048,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41200,-50,5,-0.12,2177319250,53134,19.07,40900,41400,40550,53600,28900,41250,40977.89,5.57,0,-9975,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,32279,141.58,1.86,12,0.07,291.00,22178.00,65300,20240223,-36.91,40450,20250305,1.85,55400,-25.63,20250120,40450,1.85,20250305,63100,-34.71,20240322,40450,1.85,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N +20250307,091055,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40800,-450,5,-1.09,806162525,19752,7.09,40900,41150,40550,53600,28900,41250,40814.20,5.57,0,-6025,42283,41766,41333,40816,40383,42025,41075,392,12350,500,31350,50,1,78347293,31966,140.21,1.84,12,0.03,291.00,22178.00,65300,20240223,-37.52,40450,20250305,0.87,55400,-26.35,20250120,40450,0.87,20250305,63100,-35.34,20240322,40450,0.87,20250305,0.85,N,302440,500,391 억,,4364560,N,N,558,N,00,N 20250306,161044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,150,2,0.36,11431014600,276400,105.53,41100,41850,40900,53400,28800,41100,41356.91,5.69,0,-79140,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32318,141.75,1.86,12,0.35,291.00,22178.00,65700,20240222,-37.21,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.80,N,302440,500,391 억,,4460383,N,N,558,N,00,N 20250306,151044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41250,150,2,0.36,10249056875,247749,94.59,41100,41850,40900,53400,28800,41100,41368.71,5.69,0,-77918,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32318,141.75,1.86,12,0.32,291.00,22178.00,65700,20240222,-37.21,40450,20250305,1.98,55400,-25.54,20250120,40450,1.98,20250305,63100,-34.63,20240322,40450,1.98,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N 20250306,141043,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41450,350,2,0.85,8591284500,207640,79.28,41100,41850,40900,53400,28800,41100,41375.86,5.69,0,-63571,42466,41782,41116,40432,39766,42125,40775,392,12300,500,31230,50,1,78347293,32475,142.44,1.87,12,0.27,291.00,22178.00,65700,20240222,-36.91,40450,20250305,2.47,55400,-25.18,20250120,40450,2.47,20250305,63100,-34.31,20240322,40450,2.47,20250305,0.80,N,302440,500,391 억,,4460383,N,N,1381,N,00,N diff --git a/302550/price/prices-20250301.csv b/302550/price/prices-20250301.csv index 59943da318a5..05782a73dfce 100644 --- a/302550/price/prices-20250301.csv +++ b/302550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-40,5,-1.28,180309155,58738,152.81,3145,3145,3045,4055,2185,3120,3069.72,1.56,0,-11874,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,944,118.46,3.06,12,0.19,26.00,1006.00,4420,20241029,-30.32,2545,20240405,21.02,3895,-20.92,20250110,3045,1.15,20250307,4420,-30.32,20241029,2545,21.02,20240405,1.41,N,302550,100,30 억,,477156,N,N,20,N,00,N +20250307,151054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-50,5,-1.60,177945855,57972,150.82,3145,3145,3045,4055,2185,3120,3069.51,1.56,0,-11851,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,941,118.08,3.05,12,0.19,26.00,1006.00,4420,20241029,-30.54,2545,20240405,20.63,3895,-21.18,20250110,3045,0.82,20250307,4420,-30.54,20241029,2545,20.63,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,141051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-25,5,-0.80,149529505,48739,126.80,3145,3145,3045,4055,2185,3120,3067.96,1.56,0,-12862,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,948,119.04,3.08,12,0.16,26.00,1006.00,4420,20241029,-29.98,2545,20240405,21.61,3895,-20.54,20250110,3045,1.64,20250307,4420,-29.98,20241029,2545,21.61,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-50,5,-1.60,104064170,33905,88.21,3145,3145,3045,4055,2185,3120,3069.29,1.56,0,-14065,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,941,118.08,3.05,12,0.11,26.00,1006.00,4420,20241029,-30.54,2545,20240405,20.63,3895,-21.18,20250110,3045,0.82,20250307,4420,-30.54,20241029,2545,20.63,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,121052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-75,5,-2.40,74806345,24339,63.32,3145,3145,3045,4055,2185,3120,3073.52,1.56,0,-13745,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,933,117.12,3.03,12,0.08,26.00,1006.00,4420,20241029,-31.11,2545,20240405,19.65,3895,-21.82,20250110,3045,0.00,20250307,4420,-31.11,20241029,2545,19.65,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,111050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-40,5,-1.28,38999915,12649,32.91,3145,3145,3055,4055,2185,3120,3083.24,1.56,0,-6719,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,944,118.46,3.06,12,0.04,26.00,1006.00,4420,20241029,-30.32,2545,20240405,21.02,3895,-20.92,20250110,3055,0.82,20250307,4420,-30.32,20241029,2545,21.02,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-5,5,-0.16,28181840,9145,23.79,3145,3145,3055,4055,2185,3120,3081.67,1.56,0,-3917,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,954,119.81,3.10,12,0.03,26.00,1006.00,4420,20241029,-29.52,2545,20240405,22.40,3895,-20.03,20250110,3055,1.96,20250307,4420,-29.52,20241029,2545,22.40,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N +20250307,091055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,-65,5,-2.08,16242180,5287,13.75,3145,3145,3055,4055,2185,3120,3072.10,1.56,0,-2629,3283,3201,3153,3071,3023,3177,3047,31,935,100,2050,5,1,30638080,936,117.50,3.04,12,0.02,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,3055,0.00,20250307,4420,-30.88,20241029,2545,20.04,20240405,1.41,N,302550,100,30 억,,477156,N,N,162,N,00,N 20250306,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-50,5,-1.58,120420476,38433,128.05,3235,3235,3105,4120,2220,3170,3133.31,1.55,0,1167,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,956,120.00,3.10,12,0.13,26.00,1006.00,4420,20241029,-29.41,2545,20240405,22.59,3895,-19.90,20250110,3100,0.65,20250304,4420,-29.41,20241029,2545,22.59,20240405,1.43,N,302550,100,30 억,,475989,N,N,162,N,00,N 20250306,151044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-35,5,-1.10,85597691,27266,90.84,3235,3235,3105,4120,2220,3170,3139.36,1.55,0,-1507,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,961,120.58,3.12,12,0.09,26.00,1006.00,4420,20241029,-29.07,2545,20240405,23.18,3895,-19.51,20250110,3100,1.13,20250304,4420,-29.07,20241029,2545,23.18,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N 20250306,141044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-20,5,-0.63,77724801,24761,82.50,3235,3235,3105,4120,2220,3170,3139.00,1.55,0,-558,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,965,121.15,3.13,12,0.08,26.00,1006.00,4420,20241029,-28.73,2545,20240405,23.77,3895,-19.13,20250110,3100,1.61,20250304,4420,-28.73,20241029,2545,23.77,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N diff --git a/302920/price/prices-20250301.csv b/302920/price/prices-20250301.csv index f0ee910142ef..58796bc6afd5 100644 --- a/302920/price/prices-20250301.csv +++ b/302920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161051,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,151055,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,141051,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,131054,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,121053,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,111050,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-240,5,-4.11,78400,14,0.00,5600,5600,5600,6710,4970,5840,5600.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,255,-14.81,2.99,12,0.00,-378.00,1874.00,8590,20240315,-34.81,4305,20240805,30.08,6400,-12.50,20250108,5600,0.00,20250307,8590,-34.81,20240315,4305,30.08,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,101048,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250307,091055,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250306,161044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250306,151044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250306,141044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250301.csv b/303030/price/prices-20250301.csv index 87c1b3603640..a598b85ad183 100644 --- a/303030/price/prices-20250301.csv +++ b/303030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,-22,5,-2.24,43608581,44908,86.80,984,985,960,1276,688,982,971.07,33.87,0,-16626,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,343,-5.85,2.11,12,0.13,-164.00,454.00,2450,20240311,-60.82,738,20241209,30.08,1245,-22.89,20250106,952,0.84,20250213,2450,-60.82,20240311,738,30.08,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,965,-17,5,-1.73,37796056,38856,75.11,984,985,963,1276,688,982,972.72,33.87,0,-16626,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,345,-5.88,2.13,12,0.11,-164.00,454.00,2450,20240311,-60.61,738,20241209,30.76,1245,-22.49,20250106,952,1.37,20250213,2450,-60.61,20240311,738,30.76,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,972,-10,5,-1.02,28233181,28971,56.00,984,985,967,1276,688,982,974.53,33.87,0,-15652,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,347,-5.93,2.14,12,0.08,-164.00,454.00,2450,20240311,-60.33,738,20241209,31.71,1245,-21.93,20250106,952,2.10,20250213,2450,-60.33,20240311,738,31.71,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,-3,5,-0.31,17763603,18182,35.14,984,985,970,1276,688,982,976.99,33.87,0,-6734,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,350,-5.97,2.16,12,0.05,-164.00,454.00,2450,20240311,-60.04,738,20241209,32.66,1245,-21.37,20250106,952,2.84,20250213,2450,-60.04,20240311,738,32.66,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,121053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,0,3,0.00,15651610,16013,30.95,984,985,970,1276,688,982,977.43,33.87,0,-4720,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,351,-5.99,2.16,12,0.04,-164.00,454.00,2450,20240311,-59.92,738,20241209,33.06,1245,-21.12,20250106,952,3.15,20250213,2450,-59.92,20240311,738,33.06,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,1,2,0.10,11163135,11431,22.10,984,985,970,1276,688,982,976.57,33.87,0,-1990,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,351,-5.99,2.17,12,0.03,-164.00,454.00,2450,20240311,-59.88,738,20241209,33.20,1245,-21.04,20250106,952,3.26,20250213,2450,-59.88,20240311,738,33.20,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,101049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,1,2,0.10,3960933,4049,7.83,984,985,970,1276,688,982,978.25,33.87,0,-1363,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,351,-5.99,2.17,12,0.01,-164.00,454.00,2450,20240311,-59.88,738,20241209,33.20,1245,-21.04,20250106,952,3.26,20250213,2450,-59.88,20240311,738,33.20,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N +20250307,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,0,3,0.00,1361926,1388,2.68,984,984,972,1276,688,982,981.21,33.87,0,-1183,1029,1005,991,967,953,998,960,36,294,100,680,1,1,35745668,351,-5.99,2.16,12,0.00,-164.00,454.00,2450,20240311,-59.92,738,20241209,33.06,1245,-21.12,20250106,952,3.15,20250213,2450,-59.92,20240311,738,33.06,20241209,0.75,N,303030,100,35 억,,12105349,N,N,0,N,00,N 20250306,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,-33,5,-3.25,51110364,51735,227.58,1015,1015,977,1319,711,1015,987.93,33.90,0,-13811,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,351,-5.99,2.16,12,0.14,-164.00,454.00,2450,20240311,-59.92,738,20241209,33.06,1245,-21.12,20250106,952,3.15,20250213,2450,-59.92,20240311,738,33.06,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N 20250306,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-35,5,-3.45,47092492,47634,209.54,1015,1015,978,1319,711,1015,988.63,33.90,0,-11854,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,350,-5.98,2.16,12,0.13,-164.00,454.00,2450,20240311,-60.00,738,20241209,32.79,1245,-21.29,20250106,952,2.94,20250213,2450,-60.00,20240311,738,32.79,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N 20250306,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-35,5,-3.45,43496333,43968,193.41,1015,1015,980,1319,711,1015,989.27,33.90,0,-8683,1038,1026,1006,994,974,1032,1000,36,304,100,710,1,1,35745668,350,-5.98,2.16,12,0.12,-164.00,454.00,2450,20240311,-60.00,738,20241209,32.79,1245,-21.29,20250106,952,2.94,20250213,2450,-60.00,20240311,738,32.79,20241209,0.75,N,303030,100,35 억,,12119115,N,N,0,N,00,N diff --git a/303360/price/prices-20250301.csv b/303360/price/prices-20250301.csv index 4ee4ea14fbb0..9de0cffde961 100644 --- a/303360/price/prices-20250301.csv +++ b/303360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,0,3,0.00,59001465,18138,64.25,3270,3300,3210,4215,2275,3245,3252.92,0.23,0,4143,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,418,85.39,1.78,12,0.14,38.00,1827.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,5,2,0.15,57496660,17673,62.60,3270,3300,3210,4215,2275,3245,3253.36,0.23,0,4393,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,419,85.53,1.78,12,0.14,38.00,1827.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,20,2,0.62,51872410,15937,56.45,3270,3300,3210,4215,2275,3245,3254.84,0.23,0,4390,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.92,1.79,12,0.12,38.00,1827.00,3590,20240709,-9.05,2430,20241209,34.36,3550,-8.03,20250226,2700,20.93,20250124,3590,-9.05,20240709,2430,34.36,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,131054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,25,2,0.77,51543255,15836,56.09,3270,3300,3210,4215,2275,3245,3254.82,0.23,0,4366,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,421,86.05,1.79,12,0.12,38.00,1827.00,3590,20240709,-8.91,2430,20241209,34.57,3550,-7.89,20250226,2700,21.11,20250124,3590,-8.91,20240709,2430,34.57,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,121053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,15,2,0.46,50695630,15576,55.17,3270,3300,3210,4215,2275,3245,3254.73,0.23,0,4366,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.79,1.78,12,0.12,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,111051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,10,2,0.31,49739435,15282,54.13,3270,3300,3210,4215,2275,3245,3254.77,0.23,0,4358,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,419,85.66,1.78,12,0.12,38.00,1827.00,3590,20240709,-9.33,2430,20241209,33.95,3550,-8.31,20250226,2700,20.56,20250124,3590,-9.33,20240709,2430,33.95,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,101049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,50,2,1.54,41718200,12815,45.39,3270,3300,3210,4215,2275,3245,3255.42,0.23,0,3244,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,424,86.71,1.80,12,0.10,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N +20250307,091056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,15,2,0.46,360385,112,0.40,3270,3270,3210,4215,2275,3245,3217.72,0.23,0,6,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.79,1.78,12,0.00,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N 20250306,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-115,5,-3.42,93762690,28031,72.63,3400,3435,3245,4365,2355,3360,3344.96,0.18,0,-2787,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,418,85.39,1.78,12,0.22,38.00,1827.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N 20250306,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-50,5,-1.49,88049525,26279,68.09,3400,3435,3255,4365,2355,3360,3350.57,0.18,0,-1394,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,426,87.11,1.81,12,0.20,38.00,1827.00,3590,20240709,-7.80,2430,20241209,36.21,3550,-6.76,20250226,2700,22.59,20250124,3590,-7.80,20240709,2430,36.21,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N 20250306,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3350,-10,5,-0.30,58383730,17290,44.80,3400,3435,3320,4365,2355,3360,3376.73,0.18,0,-2716,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,431,88.16,1.83,12,0.13,38.00,1827.00,3590,20240709,-6.69,2430,20241209,37.86,3550,-5.63,20250226,2700,24.07,20250124,3590,-6.69,20240709,2430,37.86,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N diff --git a/303530/price/prices-20250301.csv b/303530/price/prices-20250301.csv index df661d4a007e..4e90262ac263 100644 --- a/303530/price/prices-20250301.csv +++ b/303530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,0,3,0.00,142948970,19961,57.98,7110,7300,6980,9260,5000,7130,7161.41,1.47,0,-5593,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,523,50.93,1.24,12,0.27,140.00,5750.00,15090,20240223,-52.75,5930,20241209,20.24,8130,-12.30,20250204,6670,6.90,20250123,14470,-50.73,20240322,5930,20.24,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-10,5,-0.14,138351985,19317,56.11,7110,7300,6980,9260,5000,7130,7162.19,1.47,0,-5452,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,523,50.86,1.24,12,0.26,140.00,5750.00,15090,20240223,-52.82,5930,20241209,20.07,8130,-12.42,20250204,6670,6.75,20250123,14470,-50.79,20240322,5930,20.07,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-20,5,-0.28,118039875,16468,47.83,7110,7300,6980,9260,5000,7130,7167.83,1.47,0,-5204,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,522,50.79,1.24,12,0.22,140.00,5750.00,15090,20240223,-52.88,5930,20241209,19.90,8130,-12.55,20250204,6670,6.60,20250123,14470,-50.86,20240322,5930,19.90,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,131054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-20,5,-0.28,109787275,15309,44.47,7110,7300,6980,9260,5000,7130,7171.42,1.47,0,-4577,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,522,50.79,1.24,12,0.21,140.00,5750.00,15090,20240223,-52.88,5930,20241209,19.90,8130,-12.55,20250204,6670,6.60,20250123,14470,-50.86,20240322,5930,19.90,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,121053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,20,2,0.28,102132285,14232,41.34,7110,7300,6980,9260,5000,7130,7176.24,1.47,0,-4484,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,525,51.07,1.24,12,0.19,140.00,5750.00,15090,20240223,-52.62,5930,20241209,20.57,8130,-12.05,20250204,6670,7.20,20250123,14470,-50.59,20240322,5930,20.57,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,30,2,0.42,87011985,12106,35.16,7110,7300,6980,9260,5000,7130,7187.51,1.47,0,-4519,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,525,51.14,1.25,12,0.16,140.00,5750.00,15090,20240223,-52.55,5930,20241209,20.74,8130,-11.93,20250204,6670,7.35,20250123,14470,-50.52,20240322,5930,20.74,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,101049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,120,2,1.68,66522735,9245,26.85,7110,7300,6980,9260,5000,7130,7195.54,1.47,0,-3700,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,532,51.79,1.26,12,0.13,140.00,5750.00,15090,20240223,-51.95,5930,20241209,22.26,8130,-10.82,20250204,6670,8.70,20250123,14470,-49.90,20240322,5930,22.26,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N +20250307,091056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,0,3,0.00,10546080,1503,4.37,7110,7130,6980,9260,5000,7130,7016.69,1.47,0,410,7756,7442,7266,6952,6776,7600,7110,37,2130,500,4560,10,1,7339299,523,50.93,1.24,12,0.02,140.00,5750.00,15090,20240223,-52.75,5930,20241209,20.24,8130,-12.30,20250204,6670,6.90,20250123,14470,-50.73,20240322,5930,20.24,20241209,2.52,N,303530,500,36 억,,107991,N,N,0,N,00,N 20250306,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-80,5,-1.11,252667880,34409,206.20,7090,7580,7090,9370,5050,7210,7343.40,1.49,0,-2246,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,523,50.93,1.24,12,0.47,140.00,5750.00,16570,20240222,-56.97,5930,20241209,20.24,8130,-12.30,20250204,6670,6.90,20250123,14470,-50.73,20240322,5930,20.24,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N 20250306,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-10,5,-0.14,246852650,33594,201.32,7090,7580,7090,9370,5050,7210,7348.12,1.49,0,-2156,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,528,51.43,1.25,12,0.46,140.00,5750.00,16570,20240222,-56.55,5930,20241209,21.42,8130,-11.44,20250204,6670,7.95,20250123,14470,-50.24,20240322,5930,21.42,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N 20250306,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,30,2,0.42,235401300,31999,191.76,7090,7580,7090,9370,5050,7210,7356.52,1.49,0,-2075,7463,7336,7093,6966,6723,7400,7030,37,2160,500,4610,10,1,7339299,531,51.71,1.26,12,0.44,140.00,5750.00,16570,20240222,-56.31,5930,20241209,22.09,8130,-10.95,20250204,6670,8.55,20250123,14470,-49.97,20240322,5930,22.09,20241209,2.52,N,303530,500,36 억,,109262,N,N,0,N,00,N diff --git a/303810/price/prices-20250301.csv b/303810/price/prices-20250301.csv index c7c20bd62e5e..cf79fe1730d7 100644 --- a/303810/price/prices-20250301.csv +++ b/303810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9830,-170,5,-1.70,1907067710,190982,56.74,10090,10200,9830,13000,7000,10000,9985.60,0.05,0,107,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1572,32.88,1.99,12,1.19,299.00,4931.00,16750,20250219,-41.31,9830,20250307,0.00,16750,-41.31,20250219,9830,0.00,20250307,16750,-41.31,20250219,9830,0.00,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,151056,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9910,-90,5,-0.90,1781013660,178178,52.94,10090,10200,9870,13000,7000,10000,9995.67,0.05,0,-601,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1585,33.14,2.01,12,1.11,299.00,4931.00,16750,20250219,-40.84,9870,20250307,0.41,16750,-40.84,20250219,9870,0.41,20250307,16750,-40.84,20250219,9870,0.41,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,141052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9960,-40,5,-0.40,1565296160,156412,46.47,10090,10200,9950,13000,7000,10000,10007.57,0.05,0,-634,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1593,33.31,2.02,12,0.98,299.00,4931.00,16750,20250219,-40.54,9950,20250307,0.10,16750,-40.54,20250219,9950,0.10,20250307,16750,-40.54,20250219,9950,0.10,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,131055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9980,-20,5,-0.20,1255138095,125307,37.23,10090,10200,9970,13000,7000,10000,10016.64,0.05,0,200,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1596,33.38,2.02,12,0.78,299.00,4931.00,16750,20250219,-40.42,9970,20250307,0.10,16750,-40.42,20250219,9970,0.10,20250307,16750,-40.42,20250219,9970,0.10,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,121054,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9980,-20,5,-0.20,1052796725,105054,31.21,10090,10200,9970,13000,7000,10000,10021.69,0.05,0,-556,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1596,33.38,2.02,12,0.66,299.00,4931.00,16750,20250219,-40.42,9970,20250307,0.10,16750,-40.42,20250219,9970,0.10,20250307,16750,-40.42,20250219,9970,0.10,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,111051,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9990,-10,5,-0.10,803932815,80119,23.80,10090,10200,9980,13000,7000,10000,10034.67,0.05,0,-557,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1598,33.41,2.03,12,0.50,299.00,4931.00,16750,20250219,-40.36,9980,20250307,0.10,16750,-40.36,20250219,9980,0.10,20250307,16750,-40.36,20250219,9980,0.10,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,101049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10030,30,2,0.30,644528390,64182,19.07,10090,10200,9980,13000,7000,10000,10042.87,0.05,0,-295,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1604,33.55,2.03,12,0.40,299.00,4931.00,16750,20250219,-40.12,9980,20250307,0.50,16750,-40.12,20250219,9980,0.50,20250307,16750,-40.12,20250219,9980,0.50,20250307,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N +20250307,091056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,20,2,0.20,216604280,21504,6.39,10090,10200,10000,13000,7000,10000,10076.32,0.05,0,65,10956,10477,10236,9757,9516,10357,9637,80,3000,500,7000,10,1,15992070,1602,33.51,2.03,12,0.13,299.00,4931.00,16750,20250219,-40.18,9995,20250306,0.25,16750,-40.18,20250219,9995,0.25,20250306,16750,-40.18,20250219,9995,0.25,20250306,0.00,N,303810,500,79 억,,8396,N,N,0,N,00,N 20250306,161045,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10000,-680,5,-6.37,3322605660,326887,150.44,10690,10715,9995,13880,7480,10680,10166.11,0.10,0,-7060,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1599,33.44,2.03,12,2.04,299.00,4931.00,16750,20250219,-40.30,9995,20250306,0.05,16750,-40.30,20250219,9995,0.05,20250306,16750,-40.30,20250219,9995,0.05,20250306,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N 20250306,151045,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10010,-670,5,-6.27,3094951070,304132,139.97,10690,10715,9995,13880,7480,10680,10176.34,0.10,0,-5411,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1601,33.48,2.03,12,1.90,299.00,4931.00,16750,20250219,-40.24,9995,20250306,0.15,16750,-40.24,20250219,9995,0.15,20250306,16750,-40.24,20250219,9995,0.15,20250306,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N 20250306,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-570,5,-5.34,2328850750,227690,104.79,10690,10715,10050,13880,7480,10680,10228.16,0.10,0,-5055,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1617,33.81,2.05,12,1.42,299.00,4931.00,16750,20250219,-39.64,10040,20250304,0.70,16750,-39.64,20250219,10040,0.70,20250304,16750,-39.64,20250219,10040,0.70,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N diff --git a/304100/price/prices-20250301.csv b/304100/price/prices-20250301.csv index ea0ca41dc93b..47f1dbe2fc94 100644 --- a/304100/price/prices-20250301.csv +++ b/304100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24200,200,2,0.83,4188095450,174543,73.96,23600,24600,23350,31200,16800,24000,23994.42,1.32,0,3285,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2936,-31.11,4.01,12,1.44,-778.00,6033.00,36950,20250211,-34.51,12340,20240805,96.11,36950,-34.51,20250211,21500,12.56,20250117,36950,-34.51,20250211,12340,96.11,20240805,2.84,N,304100,500,60 억,,160724,N,N,903,N,00,N +20250307,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,400,2,1.67,4029211550,167994,71.19,23600,24600,23350,31200,16800,24000,23984.26,1.32,0,4894,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2960,-31.36,4.04,12,1.38,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,400,2,1.67,3295767775,137832,58.41,23600,24600,23350,31200,16800,24000,23911.47,1.32,0,10394,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2960,-31.36,4.04,12,1.14,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,100,2,0.42,2231604800,94240,39.93,23600,24100,23350,31200,16800,24000,23679.94,1.32,0,10618,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2923,-30.98,3.99,12,0.78,-778.00,6033.00,36950,20250211,-34.78,12340,20240805,95.30,36950,-34.78,20250211,21500,12.09,20250117,36950,-34.78,20250211,12340,95.30,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1846272325,78121,33.10,23600,23900,23350,31200,16800,24000,23633.38,1.32,0,8312,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.64,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1518606975,64278,27.24,23600,23900,23350,31200,16800,24000,23625.47,1.32,0,3126,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.53,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1196910950,50687,21.48,23600,23900,23350,31200,16800,24000,23613.58,1.32,0,4132,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.42,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N +20250307,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23650,-350,5,-1.46,532312475,22660,9.60,23600,23800,23350,31200,16800,24000,23490.74,1.32,0,1982,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2869,-30.40,3.92,12,0.19,-778.00,6033.00,36950,20250211,-35.99,12340,20240805,91.65,36950,-35.99,20250211,21500,10.00,20250117,36950,-35.99,20250211,12340,91.65,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N 20250306,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,-1300,5,-5.14,5675943000,232794,124.79,25750,25750,23900,32850,17750,25300,24383.16,1.47,0,-17564,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2911,-30.85,3.98,12,1.92,-778.00,6033.00,36950,20250211,-35.05,12340,20240805,94.49,36950,-35.05,20250211,21500,11.63,20250117,36950,-35.05,20250211,12340,94.49,20240805,2.95,N,304100,500,60 억,,177865,N,N,10034,N,00,N 20250306,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,-1250,5,-4.94,5171568950,211789,113.53,25750,25750,23900,32850,17750,25300,24418.50,1.47,0,-21275,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2917,-30.91,3.99,12,1.75,-778.00,6033.00,36950,20250211,-34.91,12340,20240805,94.89,36950,-34.91,20250211,21500,11.86,20250117,36950,-34.91,20250211,12340,94.89,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N 20250306,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,-1150,5,-4.55,4619766175,188892,101.25,25750,25750,23900,32850,17750,25300,24457.18,1.47,0,-20020,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2930,-31.04,4.00,12,1.56,-778.00,6033.00,36950,20250211,-34.64,12340,20240805,95.71,36950,-34.64,20250211,21500,12.33,20250117,36950,-34.64,20250211,12340,95.71,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N diff --git a/304360/price/prices-20250301.csv b/304360/price/prices-20250301.csv index 4ce7251b3629..29f8d7d38154 100644 --- a/304360/price/prices-20250301.csv +++ b/304360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,300,2,1.25,2660831475,109771,28.44,23900,25350,23200,31200,16800,24000,24239.86,0.61,0,-18727,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2854,-35.32,39.77,12,0.93,-688.00,611.00,51600,20240625,-52.91,9640,20240322,152.07,27700,-12.27,20250221,17100,42.11,20250102,51600,-52.91,20240625,9640,152.07,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,150,2,0.62,2556706025,105478,27.32,23900,25350,23200,31200,16800,24000,24239.24,0.61,0,-18513,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2837,-35.10,39.53,12,0.90,-688.00,611.00,51600,20240625,-53.20,9640,20240322,150.52,27700,-12.82,20250221,17100,41.23,20250102,51600,-53.20,20240625,9640,150.52,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,100,2,0.42,2267108325,93420,24.20,23900,25350,23200,31200,16800,24000,24267.91,0.61,0,-17594,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2831,-35.03,39.44,12,0.80,-688.00,611.00,51600,20240625,-53.29,9640,20240322,150.00,27700,-13.00,20250221,17100,40.94,20250102,51600,-53.29,20240625,9640,150.00,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,600,2,2.50,1893751775,78118,20.24,23900,25350,23200,31200,16800,24000,24242.20,0.61,0,-12115,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2889,-35.76,40.26,12,0.67,-688.00,611.00,51600,20240625,-52.33,9640,20240322,155.19,27700,-11.19,20250221,17100,43.86,20250102,51600,-52.33,20240625,9640,155.19,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,500,2,2.08,1769574675,73029,18.92,23900,25350,23200,31200,16800,24000,24231.13,0.61,0,-11926,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2878,-35.61,40.10,12,0.62,-688.00,611.00,51600,20240625,-52.52,9640,20240322,154.15,27700,-11.55,20250221,17100,43.27,20250102,51600,-52.52,20240625,9640,154.15,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,600,2,2.50,1576992825,65151,16.88,23900,25350,23200,31200,16800,24000,24205.20,0.61,0,-11649,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2889,-35.76,40.26,12,0.55,-688.00,611.00,51600,20240625,-52.33,9640,20240322,155.19,27700,-11.19,20250221,17100,43.86,20250102,51600,-52.33,20240625,9640,155.19,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,101050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,400,2,1.67,813187900,34274,8.88,23900,24500,23200,31200,16800,24000,23726.08,0.61,0,-4182,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2866,-35.47,39.93,12,0.29,-688.00,611.00,51600,20240625,-52.71,9640,20240322,153.11,27700,-11.91,20250221,17100,42.69,20250102,51600,-52.71,20240625,9640,153.11,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N +20250307,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,-500,5,-2.08,178571300,7547,1.96,23900,24000,23200,31200,16800,24000,23661.18,0.61,0,-1341,28933,26466,24283,21816,19633,27700,23050,59,7200,500,16800,50,1,11745796,2760,-34.16,38.46,12,0.06,-688.00,611.00,51600,20240625,-54.46,9640,20240322,143.78,27700,-15.16,20250221,17100,37.43,20250102,51600,-54.46,20240625,9640,143.78,20240322,0.00,N,304360,500,58 억,,72194,N,N,0,N,00,N 20250306,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,1700,2,7.62,9616147475,384116,586.35,22100,26750,22100,28950,15650,22300,25034.59,0.32,0,35145,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2819,-34.88,39.28,12,3.27,-688.00,611.00,51600,20240625,-53.49,9640,20240322,148.96,27700,-13.36,20250221,17100,40.35,20250102,51600,-53.49,20240625,9640,148.96,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N 20250306,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,1550,2,6.95,9535731725,380763,581.23,22100,26750,22100,28950,15650,22300,25043.75,0.32,0,35134,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2801,-34.67,39.03,12,3.24,-688.00,611.00,51600,20240625,-53.78,9640,20240322,147.41,27700,-13.90,20250221,17100,39.47,20250102,51600,-53.78,20240625,9640,147.41,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N 20250306,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,1950,2,8.74,9327002775,372081,567.98,22100,26750,22100,28950,15650,22300,25067.13,0.32,0,36223,23566,22932,22266,21632,20966,23250,21950,59,6650,500,15610,50,1,11745796,2848,-35.25,39.69,12,3.17,-688.00,611.00,51600,20240625,-53.00,9640,20240322,151.56,27700,-12.45,20250221,17100,41.81,20250102,51600,-53.00,20240625,9640,151.56,20240322,0.00,N,304360,500,58 억,,37165,N,N,0,N,00,N diff --git a/304840/price/prices-20250301.csv b/304840/price/prices-20250301.csv index 0d811e58b98c..64763b119bd4 100644 --- a/304840/price/prices-20250301.csv +++ b/304840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,141485700,53937,99.98,2605,2720,2590,3495,1885,2690,2623.16,0.63,0,-1964,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.25,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-90,5,-3.35,135082325,51477,95.42,2605,2720,2595,3495,1885,2690,2624.12,0.63,0,-2254,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,552,-2.80,2.95,12,0.24,-930.00,881.00,6090,20241030,-57.31,2560,20250304,1.56,3270,-20.49,20250108,2560,1.56,20250304,6090,-57.31,20241030,2560,1.56,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,-85,5,-3.16,111359310,42355,78.51,2605,2720,2600,3495,1885,2690,2629.18,0.63,0,-2519,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,553,-2.80,2.96,12,0.20,-930.00,881.00,6090,20241030,-57.22,2560,20250304,1.76,3270,-20.34,20250108,2560,1.76,20250304,6090,-57.22,20241030,2560,1.76,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,79945780,30312,56.19,2605,2720,2605,3495,1885,2690,2637.42,0.63,0,-1717,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.14,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,121055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-75,5,-2.79,74902940,28386,52.62,2605,2720,2605,3495,1885,2690,2638.72,0.63,0,-1397,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,555,-2.81,2.97,12,0.13,-930.00,881.00,6090,20241030,-57.06,2560,20250304,2.15,3270,-20.03,20250108,2560,2.15,20250304,6090,-57.06,20241030,2560,2.15,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-40,5,-1.49,43190965,16280,30.18,2605,2720,2605,3495,1885,2690,2653.00,0.63,0,-1528,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,563,-2.85,3.01,12,0.08,-930.00,881.00,6090,20241030,-56.49,2560,20250304,3.52,3270,-18.96,20250108,2560,3.52,20250304,6090,-56.49,20241030,2560,3.52,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,101050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,17418080,6615,12.26,2605,2680,2605,3495,1885,2690,2633.08,0.63,0,-684,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.03,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N +20250307,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-55,5,-2.04,5787765,2205,4.09,2605,2680,2605,3495,1885,2690,2624.69,0.63,0,526,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,559,-2.83,2.99,12,0.01,-930.00,881.00,6090,20241030,-56.73,2560,20250304,2.93,3270,-19.42,20250108,2560,2.93,20250304,6090,-56.73,20241030,2560,2.93,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N 20250306,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-25,5,-0.92,144444630,53936,63.38,2700,2750,2650,3525,1905,2715,2678.07,0.69,0,-12886,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,571,-2.89,3.05,12,0.25,-930.00,881.00,6090,20241030,-55.83,2560,20250304,5.08,3270,-17.74,20250108,2560,5.08,20250304,6090,-55.83,20241030,2560,5.08,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N 20250306,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-35,5,-1.29,139761710,52193,61.34,2700,2750,2650,3525,1905,2715,2677.79,0.69,0,-13503,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,569,-2.88,3.04,12,0.25,-930.00,881.00,6090,20241030,-55.99,2560,20250304,4.69,3270,-18.04,20250108,2560,4.69,20250304,6090,-55.99,20241030,2560,4.69,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N 20250306,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-65,5,-2.39,128523795,47974,56.38,2700,2750,2650,3525,1905,2715,2679.03,0.69,0,-13391,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,563,-2.85,3.01,12,0.23,-930.00,881.00,6090,20241030,-56.49,2560,20250304,3.52,3270,-18.96,20250108,2560,3.52,20250304,6090,-56.49,20241030,2560,3.52,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N diff --git a/305090/price/prices-20250301.csv b/305090/price/prices-20250301.csv index a2612097ea78..924cbaee5f22 100644 --- a/305090/price/prices-20250301.csv +++ b/305090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10320,-390,5,-3.64,2155859265,210863,136.17,10450,10700,9980,13920,7500,10710,10222.93,0.84,0,-34730,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1717,271.58,18.59,12,1.27,38.00,555.00,16190,20240923,-36.26,4880,20240308,111.48,12760,-19.12,20250219,9430,9.44,20250120,16190,-36.26,20240923,4880,111.48,20240308,0.64,N,305090,500,83 억,,140138,N,N,5,N,00,N +20250307,151057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10090,-620,5,-5.79,2055189155,201047,129.83,10450,10700,9980,13920,7500,10710,10222.24,0.84,0,-31991,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1679,265.53,18.18,12,1.21,38.00,555.00,16190,20240923,-37.68,4880,20240308,106.76,12760,-20.92,20250219,9430,7.00,20250120,16190,-37.68,20240923,4880,106.76,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,141053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,-540,5,-5.04,1566393875,152449,98.45,10450,10700,10090,13920,7500,10710,10274.64,0.84,0,-28184,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1692,267.63,18.32,12,0.92,38.00,555.00,16190,20240923,-37.18,4880,20240308,108.40,12760,-20.30,20250219,9430,7.85,20250120,16190,-37.18,20240923,4880,108.40,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,131056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,-550,5,-5.14,1373209125,133450,86.18,10450,10700,10100,13920,7500,10710,10289.81,0.84,0,-24783,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1690,267.37,18.31,12,0.80,38.00,555.00,16190,20240923,-37.25,4880,20240308,108.20,12760,-20.38,20250219,9430,7.74,20250120,16190,-37.25,20240923,4880,108.20,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,121055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,-540,5,-5.04,1160085505,112549,72.68,10450,10700,10140,13920,7500,10710,10307.10,0.84,0,-21101,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1692,267.63,18.32,12,0.68,38.00,555.00,16190,20240923,-37.18,4880,20240308,108.40,12760,-20.30,20250219,9430,7.85,20250120,16190,-37.18,20240923,4880,108.40,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,111052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,-430,5,-4.01,862908555,83479,53.91,10450,10700,10180,13920,7500,10710,10336.48,0.84,0,-13415,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1710,270.53,18.52,12,0.50,38.00,555.00,16190,20240923,-36.50,4880,20240308,110.66,12760,-19.44,20250219,9430,9.01,20250120,16190,-36.50,20240923,4880,110.66,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,101050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,-480,5,-4.48,642884205,62186,40.16,10450,10700,10180,13920,7500,10710,10337.61,0.84,0,-8437,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1702,269.21,18.43,12,0.37,38.00,555.00,16190,20240923,-36.81,4880,20240308,109.63,12760,-19.83,20250219,9430,8.48,20250120,16190,-36.81,20240923,4880,109.63,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N +20250307,091057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-120,5,-1.12,21756675,2065,1.33,10450,10660,10370,13920,7500,10710,10528.90,0.84,0,-650,11930,11320,11010,10400,10090,11165,10245,83,3210,500,7710,10,1,16637660,1762,278.68,19.08,12,0.01,38.00,555.00,16190,20240923,-34.59,4880,20240308,117.01,12760,-17.01,20250219,9430,12.30,20250120,16190,-34.59,20240923,4880,117.01,20240308,0.64,N,305090,500,83 억,,140138,N,N,0,N,00,N 20250306,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-650,5,-5.72,1710261460,154614,160.56,11360,11620,10700,14760,7960,11360,11061.49,0.85,0,-1852,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1782,281.84,19.30,12,0.93,38.00,555.00,16190,20240923,-33.85,4880,20240308,119.47,12760,-16.07,20250219,9430,13.57,20250120,16190,-33.85,20240923,4880,119.47,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N 20250306,151046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-610,5,-5.37,1646367310,148662,154.38,11360,11620,10700,14760,7960,11360,11074.57,0.85,0,31,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1789,282.89,19.37,12,0.89,38.00,555.00,16190,20240923,-33.60,4880,20240308,120.29,12760,-15.75,20250219,9430,14.00,20250120,16190,-33.60,20240923,4880,120.29,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N 20250306,141046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,-460,5,-4.05,1222426580,109433,113.64,11360,11620,10730,14760,7960,11360,11170.55,0.85,0,4105,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1814,286.84,19.64,12,0.66,38.00,555.00,16190,20240923,-32.67,4880,20240308,123.36,12760,-14.58,20250219,9430,15.59,20250120,16190,-32.67,20240923,4880,123.36,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N diff --git a/306040/price/prices-20250301.csv b/306040/price/prices-20250301.csv index 3f4db39d736c..7d95b3e9fa34 100644 --- a/306040/price/prices-20250301.csv +++ b/306040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,90,2,2.01,40903869,9142,19.63,4475,4585,4435,5810,3135,4475,4474.27,1.25,0,-604,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,450,3.43,0.32,12,0.09,1330.00,14073.00,8410,20240226,-45.72,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8200,-44.33,20240403,4290,6.41,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,151057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4575,100,2,2.23,40246799,8998,19.32,4475,4585,4435,5810,3135,4475,4472.86,1.25,0,-541,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,451,3.44,0.33,12,0.09,1330.00,14073.00,8410,20240226,-45.60,4290,20250204,6.64,5700,-19.74,20250108,4290,6.64,20250204,8200,-44.21,20240403,4290,6.64,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,141054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,35,2,0.78,31179559,6992,15.02,4475,4510,4435,5810,3135,4475,4459.32,1.25,0,-305,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,445,3.39,0.32,12,0.07,1330.00,14073.00,8410,20240226,-46.37,4290,20250204,5.13,5700,-20.88,20250108,4290,5.13,20250204,8200,-45.00,20240403,4290,5.13,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,131056,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-10,5,-0.22,20165554,4534,9.74,4475,4500,4435,5810,3135,4475,4447.63,1.25,0,-186,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,441,3.36,0.32,12,0.05,1330.00,14073.00,8410,20240226,-46.91,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,121055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,10,2,0.22,18772489,4222,9.07,4475,4500,4435,5810,3135,4475,4446.35,1.25,0,-186,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,442,3.37,0.32,12,0.04,1330.00,14073.00,8410,20240226,-46.67,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,111053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,15,2,0.34,16266967,3663,7.87,4475,4490,4435,5810,3135,4475,4440.89,1.25,0,-204,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,443,3.38,0.32,12,0.04,1330.00,14073.00,8410,20240226,-46.61,4290,20250204,4.66,5700,-21.23,20250108,4290,4.66,20250204,8200,-45.24,20240403,4290,4.66,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,101051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,-15,5,-0.34,15091505,3400,7.30,4475,4475,4435,5810,3135,4475,4438.68,1.25,0,-276,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,440,3.35,0.32,12,0.03,1330.00,14073.00,8410,20240226,-46.97,4290,20250204,3.96,5700,-21.75,20250108,4290,3.96,20250204,8200,-45.61,20240403,4290,3.96,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N +20250307,091058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-40,5,-0.89,2580790,580,1.25,4475,4475,4435,5810,3135,4475,4449.64,1.25,0,-78,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,438,3.33,0.32,12,0.01,1330.00,14073.00,8410,20240226,-47.27,4290,20250204,3.38,5700,-22.19,20250108,4290,3.38,20250204,8200,-45.91,20240403,4290,3.38,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N 20250306,161047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-210,5,-4.48,209661470,46488,402.15,4685,4685,4475,6090,3280,4685,4510.10,1.27,0,-1192,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,441,3.36,0.32,12,0.47,1330.00,14073.00,8460,20240222,-47.10,4290,20250204,4.31,5700,-21.49,20250108,4290,4.31,20250204,8200,-45.43,20240306,4290,4.31,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N 20250306,151047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,-190,5,-4.06,189539380,42000,363.32,4685,4685,4485,6090,3280,4685,4512.84,1.27,0,-86,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,443,3.38,0.32,12,0.43,1330.00,14073.00,8460,20240222,-46.87,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240306,4290,4.78,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N 20250306,141046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,-135,5,-2.88,184437225,40868,353.53,4685,4685,4485,6090,3280,4685,4513.00,1.27,0,2,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,449,3.42,0.32,12,0.41,1330.00,14073.00,8460,20240222,-46.22,4290,20250204,6.06,5700,-20.18,20250108,4290,6.06,20250204,8200,-44.51,20240306,4290,6.06,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N diff --git a/306200/price/prices-20250301.csv b/306200/price/prices-20250301.csv index 853868828e14..2ced54334319 100644 --- a/306200/price/prices-20250301.csv +++ b/306200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161054,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,194600,-3400,5,-1.72,16783736450,85966,36.40,198000,203000,187400,257000,138600,198000,195236.17,7.62,0,-5294,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5519,2.92,0.55,12,3.03,66578.00,352482.00,217500,20250306,-10.53,108100,20241115,80.02,217500,-10.53,20250306,113000,72.21,20250113,217500,-10.53,20250306,108100,80.02,20241115,0.86,N,306200,5000,141 억,,216176,N,N,72,N,00,N +20250307,151057,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,196000,-2000,5,-1.01,16366566350,83828,35.50,198000,203000,187400,257000,138600,198000,195238.77,7.62,0,-4731,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5559,2.94,0.56,12,2.96,66578.00,352482.00,217500,20250306,-9.89,108100,20241115,81.31,217500,-9.89,20250306,113000,73.45,20250113,217500,-9.89,20250306,108100,81.31,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,141054,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,192000,-6000,5,-3.03,14723783300,75339,31.90,198000,203000,187400,257000,138600,198000,195432.63,7.62,0,-4726,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5446,2.88,0.54,12,2.66,66578.00,352482.00,217500,20250306,-11.72,108100,20241115,77.61,217500,-11.72,20250306,113000,69.91,20250113,217500,-11.72,20250306,108100,77.61,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,131056,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,196800,-1200,5,-0.61,12942008600,66173,28.02,198000,203000,187400,257000,138600,198000,195577.18,7.62,0,-5573,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5582,2.96,0.56,12,2.33,66578.00,352482.00,217500,20250306,-9.52,108100,20241115,82.05,217500,-9.52,20250306,113000,74.16,20250113,217500,-9.52,20250306,108100,82.05,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,121055,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,198500,500,2,0.25,11345594700,58038,24.58,198000,203000,187400,257000,138600,198000,195484.19,7.62,0,-6803,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5630,2.98,0.56,12,2.05,66578.00,352482.00,217500,20250306,-8.74,108100,20241115,83.63,217500,-8.74,20250306,113000,75.66,20250113,217500,-8.74,20250306,108100,83.63,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,111053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,199600,1600,2,0.81,8423613450,43371,18.37,198000,202000,187400,257000,138600,198000,194219.38,7.62,0,-4895,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5661,3.00,0.57,12,1.53,66578.00,352482.00,217500,20250306,-8.23,108100,20241115,84.64,217500,-8.23,20250306,113000,76.64,20250113,217500,-8.23,20250306,108100,84.64,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,101051,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,191200,-6800,5,-3.43,4489088700,23431,9.92,198000,198000,187400,257000,138600,198000,191578.54,7.62,0,-1257,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5423,2.87,0.54,12,0.83,66578.00,352482.00,217500,20250306,-12.09,108100,20241115,76.87,217500,-12.09,20250306,113000,69.20,20250113,217500,-12.09,20250306,108100,76.87,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N +20250307,091058,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189500,-8500,5,-4.29,2302116500,12022,5.09,198000,198000,187400,257000,138600,198000,191474.06,7.62,0,27,231333,214666,200833,184166,170333,223000,192500,142,59000,5000,150480,100,1,2836300,5375,2.85,0.54,12,0.42,66578.00,352482.00,217500,20250306,-12.87,108100,20241115,75.30,217500,-12.87,20250306,113000,67.70,20250113,217500,-12.87,20250306,108100,75.30,20241115,0.86,N,306200,5000,141 억,,216176,N,N,88,N,00,N 20250306,161047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,198000,17300,2,9.57,47817933650,235477,163.10,190800,217500,187000,234500,126500,180700,203073.43,7.01,0,14616,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5616,2.97,0.56,12,8.30,66578.00,352482.00,217500,20250306,-8.97,108100,20241115,83.16,217500,-8.97,20250306,113000,75.22,20250113,217500,-8.97,20250306,108100,83.16,20241115,0.87,N,306200,5000,141 억,,198711,N,N,88,N,00,N 20250306,151047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,195700,15000,2,8.30,46896978850,230813,159.87,190800,217500,187000,234500,126500,180700,203181.80,7.01,0,14475,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5551,2.94,0.56,12,8.14,66578.00,352482.00,217500,20250306,-10.02,108100,20241115,81.04,217500,-10.02,20250306,113000,73.19,20250113,217500,-10.02,20250306,108100,81.04,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N 20250306,141047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,197900,17200,2,9.52,40990769550,200354,138.77,190800,217500,187000,234500,126500,180700,204591.84,7.01,0,4323,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5613,2.97,0.56,12,7.06,66578.00,352482.00,217500,20250306,-9.01,108100,20241115,83.07,217500,-9.01,20250306,113000,75.13,20250113,217500,-9.01,20250306,108100,83.07,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N diff --git a/306620/price/prices-20250301.csv b/306620/price/prices-20250301.csv index c4906fd2b6aa..205c8a16b00c 100644 --- a/306620/price/prices-20250301.csv +++ b/306620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-75,5,-2.90,712801116,281088,94.20,2550,2580,2505,3360,1810,2585,2535.89,0.02,0,5972,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1091,-20.57,2.39,12,0.65,-122.00,1050.00,3460,20250106,-27.46,1672,20240909,50.12,3460,-27.46,20250106,2420,3.72,20250304,3460,-27.46,20250106,1672,50.12,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,151058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,-70,5,-2.71,674475106,265844,89.09,2550,2580,2505,3360,1810,2585,2537.11,0.02,0,4803,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1093,-20.61,2.40,12,0.61,-122.00,1050.00,3460,20250106,-27.31,1672,20240909,50.42,3460,-27.31,20250106,2420,3.93,20250304,3460,-27.31,20250106,1672,50.42,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,141054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-55,5,-2.13,463785899,182073,61.01,2550,2580,2515,3360,1810,2585,2547.25,0.02,0,4410,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1100,-20.74,2.41,12,0.42,-122.00,1050.00,3460,20250106,-26.88,1672,20240909,51.32,3460,-26.88,20250106,2420,4.55,20250304,3460,-26.88,20250106,1672,51.32,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-30,5,-1.16,375633939,147347,49.38,2550,2580,2515,3360,1810,2585,2549.32,0.02,0,2876,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1111,-20.94,2.43,12,0.34,-122.00,1050.00,3460,20250106,-26.16,1672,20240909,52.81,3460,-26.16,20250106,2420,5.58,20250304,3460,-26.16,20250106,1672,52.81,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-45,5,-1.74,327916171,128623,43.10,2550,2580,2515,3360,1810,2585,2549.44,0.02,0,3630,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1104,-20.82,2.42,12,0.30,-122.00,1050.00,3460,20250106,-26.59,1672,20240909,51.91,3460,-26.59,20250106,2420,4.96,20250304,3460,-26.59,20250106,1672,51.91,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,-40,5,-1.55,267853925,104969,35.18,2550,2580,2515,3360,1810,2585,2551.74,0.02,0,13145,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1106,-20.86,2.42,12,0.24,-122.00,1050.00,3460,20250106,-26.45,1672,20240909,52.21,3460,-26.45,20250106,2420,5.17,20250304,3460,-26.45,20250106,1672,52.21,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,101051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-10,5,-0.39,182116585,71355,23.91,2550,2580,2515,3360,1810,2585,2552.26,0.02,0,11696,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1119,-21.11,2.45,12,0.16,-122.00,1050.00,3460,20250106,-25.58,1672,20240909,54.01,3460,-25.58,20250106,2420,6.40,20250304,3460,-25.58,20250106,1672,54.01,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N +20250307,091058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-25,5,-0.97,47218795,18568,6.22,2550,2575,2515,3360,1810,2585,2543.02,0.02,0,7224,2675,2630,2605,2560,2535,2617,2547,43,775,100,1860,5,1,43463871,1113,-20.98,2.44,12,0.04,-122.00,1050.00,3460,20250106,-26.01,1672,20240909,53.11,3460,-26.01,20250106,2420,5.79,20250304,3460,-26.01,20250106,1672,53.11,20240909,1.59,N,306620,100,43 억,,7398,N,N,0,N,00,N 20250306,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-25,5,-0.96,760451911,290924,103.05,2635,2650,2580,3390,1830,2610,2613.99,0.10,0,-36696,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1124,-21.19,2.46,12,0.67,-122.00,1050.00,3460,20250106,-25.29,1672,20240909,54.61,3460,-25.29,20250106,2420,6.82,20250304,3460,-25.29,20250106,1672,54.61,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N 20250306,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-15,5,-0.57,733996031,280705,99.43,2635,2650,2580,3390,1830,2610,2614.83,0.10,0,-36211,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1128,-21.27,2.47,12,0.65,-122.00,1050.00,3460,20250106,-25.00,1672,20240909,55.20,3460,-25.00,20250106,2420,7.23,20250304,3460,-25.00,20250106,1672,55.20,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N 20250306,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,5,2,0.19,645196686,246578,87.34,2635,2650,2580,3390,1830,2610,2616.60,0.10,0,-33919,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1137,-21.43,2.49,12,0.57,-122.00,1050.00,3460,20250106,-24.42,1672,20240909,56.40,3460,-24.42,20250106,2420,8.06,20250304,3460,-24.42,20250106,1672,56.40,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N diff --git a/307180/price/prices-20250301.csv b/307180/price/prices-20250301.csv index e44db412f14a..7964fc82d253 100644 --- a/307180/price/prices-20250301.csv +++ b/307180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-30,5,-1.01,669362960,221160,107.55,2970,3155,2910,3865,2085,2975,3026.60,0.92,0,21891,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,796,-4.10,13.33,12,0.82,-719.00,221.00,3925,20240827,-24.97,2405,20241209,22.45,3215,-8.40,20250122,2525,16.63,20250102,3925,-24.97,20240827,2405,22.45,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-55,5,-1.85,663394310,219131,106.56,2970,3155,2910,3865,2085,2975,3027.39,0.92,0,22722,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,790,-4.06,13.21,12,0.81,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-45,5,-1.51,607036255,199831,97.17,2970,3155,2925,3865,2085,2975,3037.75,0.92,0,19355,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,792,-4.08,13.26,12,0.74,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,131057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-20,5,-0.67,589575925,193880,94.28,2970,3155,2925,3865,2085,2975,3040.93,0.92,0,21764,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,799,-4.11,13.37,12,0.72,-719.00,221.00,3925,20240827,-24.71,2405,20241209,22.87,3215,-8.09,20250122,2525,17.03,20250102,3925,-24.71,20240827,2405,22.87,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-30,5,-1.01,568775780,186829,90.85,2970,3155,2935,3865,2085,2975,3044.37,0.92,0,24480,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,796,-4.10,13.33,12,0.69,-719.00,221.00,3925,20240827,-24.97,2405,20241209,22.45,3215,-8.40,20250122,2525,16.63,20250102,3925,-24.97,20240827,2405,22.45,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,35,2,1.18,461771800,150808,73.34,2970,3155,2935,3865,2085,2975,3061.98,0.92,0,29719,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,814,-4.19,13.62,12,0.56,-719.00,221.00,3925,20240827,-23.31,2405,20241209,25.16,3215,-6.38,20250122,2525,19.21,20250102,3925,-23.31,20240827,2405,25.16,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,75,2,2.52,428042835,139657,67.91,2970,3155,2935,3865,2085,2975,3064.96,0.92,0,30570,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,825,-4.24,13.80,12,0.52,-719.00,221.00,3925,20240827,-22.29,2405,20241209,26.82,3215,-5.13,20250122,2525,20.79,20250102,3925,-22.29,20240827,2405,26.82,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N +20250307,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,106736020,35544,17.28,2970,3050,2935,3865,2085,2975,3002.93,0.92,0,6578,3155,3065,2940,2850,2725,3110,2895,27,890,100,2080,5,1,27042828,807,-4.15,13.51,12,0.13,-719.00,221.00,3925,20240827,-23.95,2405,20241209,24.12,3215,-7.15,20250122,2525,18.22,20250102,3925,-23.95,20240827,2405,24.12,20241209,0.09,N,307180,100,27 억,,247591,N,N,0,N,00,N 20250306,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,165,2,5.87,610172200,205640,207.20,2820,3030,2815,3650,1970,2810,2967.19,0.70,0,57276,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,805,-4.14,13.46,12,0.76,-719.00,221.00,3925,20240827,-24.20,2405,20241209,23.70,3215,-7.47,20250122,2525,17.82,20250102,3925,-24.20,20240827,2405,23.70,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N 20250306,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,180,2,6.41,592613545,199748,201.27,2820,3030,2815,3650,1970,2810,2966.81,0.70,0,55969,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,809,-4.16,13.53,12,0.74,-719.00,221.00,3925,20240827,-23.82,2405,20241209,24.32,3215,-7.00,20250122,2525,18.42,20250102,3925,-23.82,20240827,2405,24.32,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N 20250306,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,170,2,6.05,514525517,173710,175.03,2820,3030,2815,3650,1970,2810,2961.98,0.70,0,48297,2983,2896,2748,2661,2513,2940,2705,27,840,100,1960,5,1,27042828,806,-4.14,13.48,12,0.64,-719.00,221.00,3925,20240827,-24.08,2405,20241209,23.91,3215,-7.31,20250122,2525,18.02,20250102,3925,-24.08,20240827,2405,23.91,20241209,0.09,N,307180,100,27 억,,189289,N,N,0,N,00,N diff --git a/307280/price/prices-20250301.csv b/307280/price/prices-20250301.csv index 61700658b283..840637a0c9ec 100644 --- a/307280/price/prices-20250301.csv +++ b/307280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,-4,5,-0.35,25573232,22575,32.24,1132,1139,1130,1479,797,1138,1132.81,0.43,0,746,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.56,1.19,12,0.06,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,25231817,22274,31.81,1132,1139,1130,1479,797,1138,1132.79,0.43,0,830,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.06,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,17505558,15440,22.05,1132,1139,1130,1479,797,1138,1133.78,0.43,0,360,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.04,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,131057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,-4,5,-0.35,12280498,10826,15.46,1132,1139,1131,1479,797,1138,1134.35,0.43,0,353,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.56,1.19,12,0.03,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,0,3,0.00,6796757,5986,8.55,1132,1139,1132,1479,797,1138,1135.44,0.43,0,355,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,421,7.59,1.19,12,0.02,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,0,3,0.00,6789929,5980,8.54,1132,1139,1132,1479,797,1138,1135.44,0.43,0,355,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,421,7.59,1.19,12,0.02,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,2971215,2616,3.74,1132,1139,1132,1479,797,1138,1135.79,0.43,0,243,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.01,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N +20250307,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,-6,5,-0.53,107540,95,0.14,1132,1132,1132,1479,797,1138,1132.00,0.43,0,-13,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,418,7.55,1.19,12,0.00,150.00,953.00,1990,20240325,-43.12,1010,20241209,12.08,1215,-6.83,20250217,1065,6.29,20250210,1990,-43.12,20240325,1010,12.08,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N 20250306,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,-3,5,-0.26,79572515,70026,143.92,1150,1150,1130,1483,799,1141,1136.33,0.44,0,-409,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,421,7.59,1.19,12,0.19,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N 20250306,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,-3,5,-0.26,78606353,69177,142.18,1150,1150,1130,1483,799,1141,1136.31,0.44,0,105,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,421,7.59,1.19,12,0.19,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N 20250306,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,-4,5,-0.35,48670941,42767,87.90,1150,1150,1130,1483,799,1141,1138.05,0.44,0,317,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,420,7.58,1.19,12,0.12,150.00,953.00,1990,20240325,-42.86,1010,20241209,12.57,1215,-6.42,20250217,1065,6.76,20250210,1990,-42.86,20240325,1010,12.57,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N diff --git a/307750/price/prices-20250301.csv b/307750/price/prices-20250301.csv index f510c4470655..27ff46e93734 100644 --- a/307750/price/prices-20250301.csv +++ b/307750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3300,-10,5,-0.30,83675522,25317,71.32,3285,3340,3285,4300,2320,3310,3305.18,0.26,0,-7471,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1619,33.67,1.68,12,0.05,98.00,1965.00,7090,20240229,-53.46,3115,20241210,5.94,3945,-16.35,20250117,3250,1.54,20250203,6870,-51.97,20240321,3115,5.94,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,151059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,10,2,0.30,74134102,22428,63.18,3285,3340,3285,4300,2320,3310,3305.42,0.26,0,-6911,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1629,33.88,1.69,12,0.05,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3250,2.15,20250203,6870,-51.67,20240321,3115,6.58,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,141055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,0,3,0.00,32113010,9698,27.32,3285,3340,3285,4300,2320,3310,3311.30,0.26,0,-2548,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1624,33.78,1.68,12,0.02,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3250,1.85,20250203,6870,-51.82,20240321,3115,6.26,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,131057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3340,30,2,0.91,22890535,6914,19.48,3285,3340,3285,4300,2320,3310,3310.75,0.26,0,-858,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1639,34.08,1.70,12,0.01,98.00,1965.00,7090,20240229,-52.89,3115,20241210,7.22,3945,-15.34,20250117,3250,2.77,20250203,6870,-51.38,20240321,3115,7.22,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,121056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,0,3,0.00,19630315,5935,16.72,3285,3330,3285,4300,2320,3310,3307.55,0.26,0,-869,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1624,33.78,1.68,12,0.01,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3250,1.85,20250203,6870,-51.82,20240321,3115,6.26,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,111054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,10,2,0.30,17203895,5203,14.66,3285,3330,3285,4300,2320,3310,3306.53,0.26,0,-780,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1629,33.88,1.69,12,0.01,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3250,2.15,20250203,6870,-51.67,20240321,3115,6.58,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,101052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,0,3,0.00,13748105,4158,11.71,3285,3330,3285,4300,2320,3310,3306.41,0.26,0,-758,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1624,33.78,1.68,12,0.01,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3250,1.85,20250203,6870,-51.82,20240321,3115,6.26,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N +20250307,091059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3300,-10,5,-0.30,3371150,1024,2.88,3285,3315,3285,4300,2320,3310,3291.96,0.26,0,-836,3430,3370,3340,3280,3250,3355,3265,49,990,100,2380,5,1,49069269,1619,33.67,1.68,12,0.00,98.00,1965.00,7090,20240229,-53.46,3115,20241210,5.94,3945,-16.35,20250117,3250,1.54,20250203,6870,-51.97,20240321,3115,5.94,20241210,1.60,N,307750,100,49 억,,128776,N,N,0,N,00,N 20250306,161048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,-70,5,-2.07,118325142,35491,79.62,3360,3400,3310,4390,2370,3380,3333.95,0.29,0,-12911,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1624,33.78,1.68,12,0.07,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3250,1.85,20250203,6870,-51.82,20240321,3115,6.26,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N 20250306,151048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,-60,5,-1.78,105325407,31569,70.82,3360,3400,3320,4390,2370,3380,3336.36,0.29,0,-12465,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1629,33.88,1.69,12,0.06,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3250,2.15,20250203,6870,-51.67,20240321,3115,6.58,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N 20250306,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3345,-35,5,-1.04,82388350,24672,55.35,3360,3400,3325,4390,2370,3380,3339.35,0.29,0,-8742,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1641,34.13,1.70,12,0.05,98.00,1965.00,7090,20240229,-52.82,3115,20241210,7.38,3945,-15.21,20250117,3250,2.92,20250203,6870,-51.31,20240321,3115,7.38,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N diff --git a/307870/price/prices-20250301.csv b/307870/price/prices-20250301.csv index 35c3f19a19af..675127cfc1b4 100644 --- a/307870/price/prices-20250301.csv +++ b/307870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,711,-100,5,-12.33,508975487,689013,225.40,795,816,695,1054,568,811,738.72,0.58,0,-73931,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,361,-1.91,1.50,12,1.36,-372.00,475.00,3870,20240729,-81.63,691,20241028,2.89,1300,-45.31,20250206,695,2.30,20250307,3870,-81.63,20240729,691,2.89,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,-97,5,-11.96,480416538,648926,212.28,795,816,695,1054,568,811,740.32,0.58,0,-74996,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,363,-1.92,1.50,12,1.28,-372.00,475.00,3870,20240729,-81.55,691,20241028,3.33,1300,-45.08,20250206,695,2.73,20250307,3870,-81.55,20240729,691,3.33,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,723,-88,5,-10.85,427552385,575736,188.34,795,816,695,1054,568,811,742.62,0.58,0,-57556,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,367,-1.94,1.52,12,1.13,-372.00,475.00,3870,20240729,-81.32,691,20241028,4.63,1300,-44.38,20250206,695,4.03,20250307,3870,-81.32,20240729,691,4.63,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,720,-91,5,-11.22,297743453,395449,129.36,795,816,695,1054,568,811,752.92,0.58,0,-45114,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,366,-1.94,1.52,12,0.78,-372.00,475.00,3870,20240729,-81.40,691,20241028,4.20,1300,-44.62,20250206,695,3.60,20250307,3870,-81.40,20240729,691,4.20,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,740,-71,5,-8.75,189459951,247004,80.80,795,816,735,1054,568,811,767.03,0.58,0,-29367,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,376,-1.99,1.56,12,0.49,-372.00,475.00,3870,20240729,-80.88,691,20241028,7.09,1300,-43.08,20250206,735,0.68,20250307,3870,-80.88,20240729,691,7.09,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-58,5,-7.15,135490130,174834,57.19,795,816,750,1054,568,811,774.96,0.58,0,-18796,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,383,-2.02,1.59,12,0.34,-372.00,475.00,3870,20240729,-80.54,691,20241028,8.97,1300,-42.08,20250206,750,0.40,20250307,3870,-80.54,20240729,691,8.97,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-35,5,-4.32,59851513,75679,24.76,795,816,776,1054,568,811,790.86,0.58,0,-16000,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,394,-2.09,1.63,12,0.15,-372.00,475.00,3870,20240729,-79.95,691,20241028,12.30,1300,-40.31,20250206,776,0.00,20250307,3870,-79.95,20240729,691,12.30,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N +20250307,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,-4,5,-0.49,9210364,11498,3.76,795,811,795,1054,568,811,801.04,0.58,0,2710,890,850,820,780,750,835,765,51,243,100,550,1,1,50805834,410,-2.17,1.70,12,0.02,-372.00,475.00,3870,20240729,-79.15,691,20241028,16.79,1300,-37.92,20250206,790,2.15,20250306,3870,-79.15,20240729,691,16.79,20241028,0.42,N,307870,100,50 억,,295290,N,N,0,N,00,N 20250306,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,-30,5,-3.57,243623527,300012,76.90,847,860,790,1093,589,841,812.05,0.67,0,-46249,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,412,-2.18,1.71,12,0.59,-372.00,475.00,3870,20240729,-79.04,691,20241028,17.37,1300,-37.62,20250206,790,2.66,20250306,3870,-79.04,20240729,691,17.37,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N 20250306,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,-48,5,-5.71,237834713,292855,75.06,847,860,790,1093,589,841,812.12,0.67,0,-45093,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,403,-2.13,1.67,12,0.58,-372.00,475.00,3870,20240729,-79.51,691,20241028,14.76,1300,-39.00,20250206,790,0.38,20250306,3870,-79.51,20240729,691,14.76,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N 20250306,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,-29,5,-3.45,210104345,258244,66.19,847,860,799,1093,589,841,813.59,0.67,0,-40744,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,413,-2.18,1.71,12,0.51,-372.00,475.00,3870,20240729,-79.02,691,20241028,17.51,1300,-37.54,20250206,799,1.63,20250306,3870,-79.02,20240729,691,17.51,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N diff --git a/307930/price/prices-20250301.csv b/307930/price/prices-20250301.csv index e68d38678dd9..6b3eecb0157e 100644 --- a/307930/price/prices-20250301.csv +++ b/307930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-60,5,-1.13,592297910,112494,154.29,5220,5400,5170,6890,3710,5300,5265.15,0.00,0,-134,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,818,-14.32,1.14,12,0.72,-366.00,4615.00,10260,20240304,-48.93,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8490,-38.28,20240307,4000,31.00,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5190,-110,5,-2.08,564720100,107225,147.06,5220,5400,5170,6890,3710,5300,5266.68,0.00,0,2651,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,810,-14.18,1.12,12,0.69,-366.00,4615.00,10260,20240304,-49.42,4000,20240806,29.75,6990,-25.75,20250225,4680,10.90,20250203,8490,-38.87,20240307,4000,29.75,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,-50,5,-0.94,342536130,64525,88.50,5220,5400,5190,6890,3710,5300,5308.58,0.00,0,-7456,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,820,-14.34,1.14,12,0.41,-366.00,4615.00,10260,20240304,-48.83,4000,20240806,31.25,6990,-24.89,20250225,4680,12.18,20250203,8490,-38.16,20240307,4000,31.25,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-10,5,-0.19,287720440,54104,74.20,5220,5400,5190,6890,3710,5300,5317.91,0.00,0,463,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,826,-14.45,1.15,12,0.35,-366.00,4615.00,10260,20240304,-48.44,4000,20240806,32.25,6990,-24.32,20250225,4680,13.03,20250203,8490,-37.69,20240307,4000,32.25,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,280288610,52698,72.28,5220,5400,5190,6890,3710,5300,5318.77,0.00,0,635,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.34,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8490,-37.57,20240307,4000,32.50,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,260595430,48970,67.16,5220,5400,5190,6890,3710,5300,5321.53,0.00,0,2102,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.31,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8490,-37.57,20240307,4000,32.50,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,40,2,0.75,193645750,36337,49.84,5220,5400,5190,6890,3710,5300,5329.16,0.00,0,7690,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,834,-14.59,1.16,12,0.23,-366.00,4615.00,10260,20240304,-47.95,4000,20240806,33.50,6990,-23.61,20250225,4680,14.10,20250203,8490,-37.10,20240307,4000,33.50,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N +20250307,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-70,5,-1.32,28822990,5526,7.58,5220,5270,5190,6890,3710,5300,5215.89,0.00,0,-1080,5433,5366,5293,5226,5153,5330,5190,98,1590,500,3390,10,1,15610000,816,-14.29,1.13,12,0.04,-366.00,4615.00,10260,20240304,-49.03,4000,20240806,30.75,6990,-25.18,20250225,4680,11.75,20250203,8490,-38.40,20240307,4000,30.75,20240806,3.56,N,307930,500,97 억,,0,N,N,0,N,00,N 20250306,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,378640380,71873,64.09,5360,5360,5220,6890,3710,5300,5268.16,0.00,0,-93,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.46,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8940,-40.72,20240306,4000,32.50,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N 20250306,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,-20,5,-0.38,356722980,67730,60.40,5360,5360,5220,6890,3710,5300,5266.84,0.00,0,928,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,824,-14.43,1.14,12,0.43,-366.00,4615.00,10260,20240304,-48.54,4000,20240806,32.00,6990,-24.46,20250225,4680,12.82,20250203,8940,-40.94,20240306,4000,32.00,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N 20250306,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,281721990,53441,47.65,5360,5360,5220,6890,3710,5300,5271.65,0.00,0,1190,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.34,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8940,-40.72,20240306,4000,32.50,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20250301.csv b/307950/price/prices-20250301.csv index 193e8b6de3f3..13d7b57d4245 100644 --- a/307950/price/prices-20250301.csv +++ b/307950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161056,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,0,3,0.00,4646178800,34694,41.96,131400,135500,131400,172900,93100,133000,133919.91,1.90,0,-3012,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36474,26.47,2.31,12,0.13,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.75,N,307950,500,137 억,,519748,N,N,243,N,00,N +20250307,151059,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133400,400,2,0.30,4363054900,32567,39.39,131400,135500,131400,172900,93100,133000,133971.66,1.90,0,-2891,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36584,26.55,2.32,12,0.12,5024.00,57615.00,181900,20240711,-26.66,123000,20241115,8.46,153200,-12.92,20250210,126700,5.29,20250102,181900,-26.66,20240711,123000,8.46,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,141056,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133300,300,2,0.23,3972906550,29644,35.85,131400,135500,131400,172900,93100,133000,134020.60,1.90,0,-2362,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36556,26.53,2.31,12,0.11,5024.00,57615.00,181900,20240711,-26.72,123000,20241115,8.37,153200,-12.99,20250210,126700,5.21,20250102,181900,-26.72,20240711,123000,8.37,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,131058,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134200,1200,2,0.90,3387051650,25263,30.55,131400,135500,131400,172900,93100,133000,134071.63,1.90,0,-552,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36803,26.71,2.33,12,0.09,5024.00,57615.00,181900,20240711,-26.22,123000,20241115,9.11,153200,-12.40,20250210,126700,5.92,20250102,181900,-26.22,20240711,123000,9.11,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,121057,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134100,1100,2,0.83,3093911700,23076,27.91,131400,135500,131400,172900,93100,133000,134074.87,1.90,0,145,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36776,26.69,2.33,12,0.08,5024.00,57615.00,181900,20240711,-26.28,123000,20241115,9.02,153200,-12.47,20250210,126700,5.84,20250102,181900,-26.28,20240711,123000,9.02,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,111055,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134700,1700,2,1.28,2352946500,17569,21.25,131400,135500,131400,172900,93100,133000,133926.03,1.90,0,2514,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36940,26.81,2.34,12,0.06,5024.00,57615.00,181900,20240711,-25.95,123000,20241115,9.51,153200,-12.08,20250210,126700,6.31,20250102,181900,-25.95,20240711,123000,9.51,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,101053,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133500,500,2,0.38,991810300,7460,9.02,131400,134300,131400,172900,93100,133000,132950.44,1.90,0,-415,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36611,26.57,2.32,12,0.03,5024.00,57615.00,181900,20240711,-26.61,123000,20241115,8.54,153200,-12.86,20250210,126700,5.37,20250102,181900,-26.61,20240711,123000,8.54,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N +20250307,091100,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132600,-400,5,-0.30,129135300,976,1.18,131400,133800,131400,172900,93100,133000,132310.76,1.90,0,-6,138666,135832,133966,131132,129266,134900,130200,137,39900,500,98420,100,1,27423982,36364,26.39,2.30,12,0.00,5024.00,57615.00,181900,20240711,-27.10,123000,20241115,7.80,153200,-13.45,20250210,126700,4.66,20250102,181900,-27.10,20240711,123000,7.80,20241115,0.75,N,307950,500,137 억,,519748,N,N,8882,N,00,N 20250306,161049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133000,800,2,0.61,11035778450,82177,241.85,133400,136800,132100,171800,92600,132200,134293.13,1.88,0,5983,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36474,26.47,2.31,12,0.30,5024.00,57615.00,181900,20240711,-26.88,123000,20241115,8.13,153200,-13.19,20250210,126700,4.97,20250102,181900,-26.88,20240711,123000,8.13,20241115,0.75,N,307950,500,137 억,,515444,N,N,8882,N,00,N 20250306,151049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133400,1200,2,0.91,10752598200,80052,235.60,133400,136800,132100,171800,92600,132200,134320.17,1.88,0,6217,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36584,26.55,2.32,12,0.29,5024.00,57615.00,181900,20240711,-26.66,123000,20241115,8.46,153200,-12.92,20250210,126700,5.29,20250102,181900,-26.66,20240711,123000,8.46,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N 20250306,141049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132700,500,2,0.38,8987325950,66753,196.46,133400,136800,132200,171800,92600,132200,134635.54,1.88,0,4547,135466,133832,132566,130932,129666,134650,131750,137,39600,500,97820,100,1,27423982,36392,26.41,2.30,12,0.24,5024.00,57615.00,181900,20240711,-27.05,123000,20241115,7.89,153200,-13.38,20250210,126700,4.74,20250102,181900,-27.05,20240711,123000,7.89,20241115,0.75,N,307950,500,137 억,,515444,N,N,95,N,00,N diff --git a/308080/price/prices-20250301.csv b/308080/price/prices-20250301.csv index 0ad0fdf4e36d..cc49b3e626e6 100644 --- a/308080/price/prices-20250301.csv +++ b/308080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,405,2,14.19,9494960499,2807875,10438.20,2855,3700,2835,3710,2000,2855,3381.61,0.42,0,-16125,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,628,-3.48,0.87,12,14.58,-937.00,3730.00,5350,20240306,-39.07,2305,20241227,41.43,3700,-11.89,20250307,2305,41.43,20250212,5240,-37.79,20240329,2305,41.43,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,275,2,9.63,9357372477,2765088,10279.14,2855,3700,2835,3710,2000,2855,3384.12,0.42,0,-19574,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,603,-3.34,0.84,12,14.35,-937.00,3730.00,5350,20240306,-41.50,2305,20241227,35.79,3700,-15.41,20250307,2305,35.79,20250212,5240,-40.27,20240329,2305,35.79,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,141056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,380,2,13.31,9047656346,2668165,9918.83,2855,3700,2835,3710,2000,2855,3390.97,0.42,0,-24179,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,623,-3.45,0.87,12,13.85,-937.00,3730.00,5350,20240306,-39.53,2305,20241227,40.35,3700,-12.57,20250307,2305,40.35,20250212,5240,-38.26,20240329,2305,40.35,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,131058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,420,2,14.71,7366083792,2158185,8022.99,2855,3700,2835,3710,2000,2855,3413.10,0.42,0,-22675,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,631,-3.50,0.88,12,11.20,-937.00,3730.00,5350,20240306,-38.79,2305,20241227,42.08,3700,-11.49,20250307,2305,42.08,20250212,5240,-37.50,20240329,2305,42.08,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,121058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3460,605,2,21.19,6558388234,1916799,7125.65,2855,3700,2835,3710,2000,2855,3421.54,0.42,0,-23839,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,667,-3.69,0.93,12,9.95,-937.00,3730.00,5350,20240306,-35.33,2305,20241227,50.11,3700,-6.49,20250307,2305,50.11,20250212,5240,-33.97,20240329,2305,50.11,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,111055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,565,2,19.79,4271936692,1251383,4651.98,2855,3700,2835,3710,2000,2855,3413.79,0.42,0,-24295,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,659,-3.65,0.92,12,6.50,-937.00,3730.00,5350,20240306,-36.07,2305,20241227,48.37,3700,-7.57,20250307,2305,48.37,20250212,5240,-34.73,20240329,2305,48.37,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,101053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,205,2,7.18,308517382,101669,377.95,2855,3110,2835,3710,2000,2855,3034.59,0.42,0,7642,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,589,-3.27,0.82,12,0.53,-937.00,3730.00,5350,20240306,-42.80,2305,20241227,32.75,3355,-8.79,20250226,2305,32.75,20250212,5240,-41.60,20240329,2305,32.75,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N +20250307,091100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2835,-20,5,-0.70,1290025,452,1.68,2855,2870,2835,3710,2000,2855,2853.96,0.42,0,-40,2968,2911,2873,2816,2778,2892,2797,96,855,500,1880,5,1,19263740,546,-3.03,0.76,12,0.00,-937.00,3730.00,5350,20240306,-47.01,2305,20241227,22.99,3355,-15.50,20250226,2305,22.99,20250212,5240,-45.90,20240329,2305,22.99,20241227,0.61,N,308080,500,96 억,,81416,N,N,0,N,00,N 20250306,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,-90,5,-3.06,77478558,26868,54.63,2885,2930,2835,3825,2065,2945,2883.67,0.47,0,-8375,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,550,-3.05,0.77,12,0.14,-937.00,3730.00,5350,20240306,-46.64,2305,20241227,23.86,3355,-14.90,20250226,2305,23.86,20250212,5350,-46.64,20240306,2305,23.86,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N 20250306,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-65,5,-2.21,73989333,25650,52.15,2885,2930,2835,3825,2065,2945,2884.57,0.47,0,-7673,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,555,-3.07,0.77,12,0.13,-937.00,3730.00,5350,20240306,-46.17,2305,20241227,24.95,3355,-14.16,20250226,2305,24.95,20250212,5350,-46.17,20240306,2305,24.95,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N 20250306,141049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-35,5,-1.19,62929403,21816,44.35,2885,2930,2835,3825,2065,2945,2884.55,0.47,0,-4680,3111,3027,2916,2832,2721,3070,2875,96,880,500,1940,5,1,19263740,561,-3.11,0.78,12,0.11,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3355,-13.26,20250226,2305,26.25,20250212,5350,-45.61,20240306,2305,26.25,20241227,0.61,N,308080,500,96 억,,89791,N,N,0,N,00,N diff --git a/308100/price/prices-20250301.csv b/308100/price/prices-20250301.csv index ee002e4f6211..eaf56ed92c11 100644 --- a/308100/price/prices-20250301.csv +++ b/308100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-5,5,-0.17,32911084,11668,336.54,2885,2895,2750,3750,2020,2885,2820.63,0.25,0,-437,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,191,-4.24,0.32,12,0.18,-680.00,8894.00,4650,20240223,-38.06,2315,20241118,24.41,3565,-19.21,20250116,2600,10.77,20250219,4500,-36.00,20240312,2315,24.41,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,151100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-35,5,-1.21,29293659,10409,300.23,2885,2895,2750,3750,2020,2885,2814.26,0.25,0,-278,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,189,-4.19,0.32,12,0.16,-680.00,8894.00,4650,20240223,-38.71,2315,20241118,23.11,3565,-20.06,20250116,2600,9.62,20250219,4500,-36.67,20240312,2315,23.11,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,141056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-95,5,-3.29,22895674,8173,235.74,2885,2885,2750,3750,2020,2885,2801.38,0.25,0,-65,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,185,-4.10,0.31,12,0.12,-680.00,8894.00,4650,20240223,-40.00,2315,20241118,20.52,3565,-21.74,20250116,2600,7.31,20250219,4500,-38.00,20240312,2315,20.52,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,131059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-75,5,-2.60,22688375,8099,233.60,2885,2885,2750,3750,2020,2885,2801.38,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,186,-4.13,0.32,12,0.12,-680.00,8894.00,4650,20240223,-39.57,2315,20241118,21.38,3565,-21.18,20250116,2600,8.08,20250219,4500,-37.56,20240312,2315,21.38,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,121058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-80,5,-2.77,22252825,7944,229.13,2885,2885,2750,3750,2020,2885,2801.21,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,186,-4.12,0.32,12,0.12,-680.00,8894.00,4650,20240223,-39.68,2315,20241118,21.17,3565,-21.32,20250116,2600,7.88,20250219,4500,-37.67,20240312,2315,21.17,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,111055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-20,5,-0.69,22119380,7897,227.78,2885,2885,2750,3750,2020,2885,2800.99,0.25,0,-84,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,190,-4.21,0.32,12,0.12,-680.00,8894.00,4650,20240223,-38.39,2315,20241118,23.76,3565,-19.64,20250116,2600,10.19,20250219,4500,-36.33,20240312,2315,23.76,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,101053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-30,5,-1.04,2299950,799,23.05,2885,2885,2840,3750,2020,2885,2878.54,0.25,0,-77,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,189,-4.20,0.32,12,0.01,-680.00,8894.00,4650,20240223,-38.60,2315,20241118,23.33,3565,-19.92,20250116,2600,9.81,20250219,4500,-36.56,20240312,2315,23.33,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N +20250307,091100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,0,3,0.00,1920870,666,19.21,2885,2885,2880,3750,2020,2885,2884.19,0.25,0,-115,2918,2901,2868,2851,2818,2910,2860,33,865,500,1960,5,1,6624733,191,-4.24,0.32,12,0.01,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.08,N,308100,500,33 억,,16421,N,N,0,N,00,N 20250306,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,9935120,3467,63.02,2855,2885,2835,3710,2000,2855,2865.62,0.23,0,216,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.05,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N 20250306,151049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,9210985,3216,58.46,2855,2885,2835,3710,2000,2855,2864.11,0.23,0,228,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.05,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N 20250306,141049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,30,2,1.05,8489735,2966,53.92,2855,2885,2835,3710,2000,2855,2862.35,0.23,0,291,3018,2936,2868,2786,2718,2902,2752,33,855,500,1940,5,1,6624733,191,-4.24,0.32,12,0.04,-680.00,8894.00,4650,20240223,-37.96,2315,20241118,24.62,3565,-19.07,20250116,2600,10.96,20250219,4500,-35.89,20240312,2315,24.62,20241118,0.09,N,308100,500,33 억,,15199,N,N,0,N,00,N diff --git a/308170/price/prices-20250301.csv b/308170/price/prices-20250301.csv index 21f69c1a88e7..d7f8b02e24eb 100644 --- a/308170/price/prices-20250301.csv +++ b/308170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161056,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,29602980,5251,91.13,5720,5780,5580,7430,4010,5720,5637.59,0.08,0,-17,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,492,-2.91,0.58,12,0.06,-1964.00,9884.00,11290,20240223,-49.42,4570,20241118,24.95,6400,-10.78,20250212,5440,4.96,20250206,10480,-45.52,20240422,4570,24.95,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,151100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-70,5,-1.22,26057770,4626,80.28,5720,5780,5580,7430,4010,5720,5632.89,0.08,0,193,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,486,-2.88,0.57,12,0.05,-1964.00,9884.00,11290,20240223,-49.96,4570,20241118,23.63,6400,-11.72,20250212,5440,3.86,20250206,10480,-46.09,20240422,4570,23.63,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,141057,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-30,5,-0.52,21583540,3828,66.44,5720,5780,5580,7430,4010,5720,5638.33,0.08,0,26,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,490,-2.90,0.58,12,0.04,-1964.00,9884.00,11290,20240223,-49.60,4570,20241118,24.51,6400,-11.09,20250212,5440,4.60,20250206,10480,-45.71,20240422,4570,24.51,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,131059,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-50,5,-0.87,19639770,3486,60.50,5720,5780,5580,7430,4010,5720,5633.90,0.08,0,154,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,488,-2.89,0.57,12,0.04,-1964.00,9884.00,11290,20240223,-49.78,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,121058,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-60,5,-1.05,16339760,2904,50.40,5720,5780,5580,7430,4010,5720,5626.64,0.08,0,192,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,487,-2.88,0.57,12,0.03,-1964.00,9884.00,11290,20240223,-49.87,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10480,-45.99,20240422,4570,23.85,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,111056,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-50,5,-0.87,7134600,1267,21.99,5720,5780,5600,7430,4010,5720,5631.10,0.08,0,214,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,488,-2.89,0.57,12,0.01,-1964.00,9884.00,11290,20240223,-49.78,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,101053,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5770,50,2,0.87,538840,94,1.63,5720,5780,5690,7430,4010,5720,5732.34,0.08,0,-16,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,497,-2.94,0.58,12,0.00,-1964.00,9884.00,11290,20240223,-48.89,4570,20241118,26.26,6400,-9.84,20250212,5440,6.07,20250206,10480,-44.94,20240422,4570,26.26,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N +20250307,091101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,10,2,0.17,291430,51,0.89,5720,5730,5690,7430,4010,5720,5714.31,0.08,0,-10,5806,5762,5676,5632,5546,5785,5655,43,1710,500,4000,10,1,8610000,493,-2.92,0.58,12,0.00,-1964.00,9884.00,11290,20240223,-49.25,4570,20241118,25.38,6400,-10.47,20250212,5440,5.33,20250206,10480,-45.32,20240422,4570,25.38,20241118,0.25,N,308170,500,43 억,,6987,N,N,4,N,00,N 20250306,161050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,40,2,0.70,32533840,5762,168.83,5590,5720,5590,7380,3980,5680,5646.28,0.08,0,-117,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,492,-2.91,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.43,4570,20241118,25.16,6400,-10.62,20250212,5440,5.15,20250206,10480,-45.42,20240422,4570,25.16,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N 20250306,151050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,40,2,0.70,32470920,5751,168.50,5590,5720,5590,7380,3980,5680,5646.13,0.08,0,-115,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,492,-2.91,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.43,4570,20241118,25.16,6400,-10.62,20250212,5440,5.15,20250206,10480,-45.42,20240422,4570,25.16,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N 20250306,141049,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,20,2,0.35,32150990,5695,166.86,5590,5700,5590,7380,3980,5680,5645.48,0.08,0,-119,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,491,-2.90,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.60,4570,20241118,24.73,6400,-10.94,20250212,5440,4.78,20250206,10480,-45.61,20240422,4570,24.73,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N diff --git a/308430/price/prices-20250301.csv b/308430/price/prices-20250301.csv index d840f9ae5e09..8422c34c460e 100644 --- a/308430/price/prices-20250301.csv +++ b/308430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15810,-1170,5,-6.89,7128592315,441075,97.64,16690,16920,15560,22050,11890,16980,16162.42,1.25,0,-45925,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2024,-43.20,22.72,12,3.45,-366.00,696.00,29450,20241018,-46.32,9930,20241118,59.21,19800,-20.15,20250204,11730,34.78,20250102,29450,-46.32,20241018,9930,59.21,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,151100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15820,-1160,5,-6.83,6944202440,429438,95.06,16690,16920,15560,22050,11890,16980,16170.44,1.25,0,-45968,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2025,-43.22,22.73,12,3.35,-366.00,696.00,29450,20241018,-46.28,9930,20241118,59.32,19800,-20.10,20250204,11730,34.87,20250102,29450,-46.28,20241018,9930,59.32,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,-1080,5,-6.36,5707731425,351062,77.71,16690,16920,15855,22050,11890,16980,16258.47,1.25,0,-45456,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2035,-43.44,22.84,12,2.74,-366.00,696.00,29450,20241018,-46.01,9930,20241118,60.12,19800,-19.70,20250204,11730,35.55,20250102,29450,-46.01,20241018,9930,60.12,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,131059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15890,-1090,5,-6.42,5032503320,308774,68.35,16690,16920,15860,22050,11890,16980,16298.34,1.25,0,-41853,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2034,-43.42,22.83,12,2.41,-366.00,696.00,29450,20241018,-46.04,9930,20241118,60.02,19800,-19.75,20250204,11730,35.46,20250102,29450,-46.04,20241018,9930,60.02,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,-990,5,-5.83,4587672185,280849,62.17,16690,16920,15860,22050,11890,16980,16335.01,1.25,0,-38783,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2047,-43.69,22.97,12,2.19,-366.00,696.00,29450,20241018,-45.70,9930,20241118,61.03,19800,-19.24,20250204,11730,36.32,20250102,29450,-45.70,20241018,9930,61.03,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,111056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16280,-700,5,-4.12,3137399990,190590,42.19,16690,16920,16210,22050,11890,16980,16461.51,1.25,0,-22490,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2084,-44.48,23.39,12,1.49,-366.00,696.00,29450,20241018,-44.72,9930,20241118,63.95,19800,-17.78,20250204,11730,38.79,20250102,29450,-44.72,20241018,9930,63.95,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,-620,5,-3.65,1723132010,103777,22.97,16690,16920,16360,22050,11890,16980,16604.18,1.25,0,-17962,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2094,-44.70,23.51,12,0.81,-366.00,696.00,29450,20241018,-44.45,9930,20241118,64.75,19800,-17.37,20250204,11730,39.47,20250102,29450,-44.45,20241018,9930,64.75,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N +20250307,091101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16710,-270,5,-1.59,358034840,21393,4.74,16690,16920,16410,22050,11890,16980,16736.06,1.25,0,-4208,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2139,-45.66,24.01,12,0.17,-366.00,696.00,29450,20241018,-43.26,9930,20241118,68.28,19800,-15.61,20250204,11730,42.46,20250102,29450,-43.26,20241018,9930,68.28,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N 20250306,161050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,440,2,2.66,7556273800,447985,21.19,16670,17360,16240,21500,11580,16540,16867.84,0.85,0,33580,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2174,-46.39,24.40,12,3.50,-366.00,696.00,29450,20241018,-42.34,9930,20241118,71.00,19800,-14.24,20250204,11730,44.76,20250102,29450,-42.34,20241018,9930,71.00,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N 20250306,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,350,2,2.12,7331268840,434705,20.56,16670,17360,16240,21500,11580,16540,16865.58,0.85,0,33648,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2162,-46.15,24.27,12,3.40,-366.00,696.00,29450,20241018,-42.65,9930,20241118,70.09,19800,-14.70,20250204,11730,43.99,20250102,29450,-42.65,20241018,9930,70.09,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N 20250306,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17100,560,2,3.39,6742169700,399983,18.92,16670,17360,16240,21500,11580,16540,16856.83,0.85,0,32966,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2189,-46.72,24.57,12,3.12,-366.00,696.00,29450,20241018,-41.94,9930,20241118,72.21,19800,-13.64,20250204,11730,45.78,20250102,29450,-41.94,20241018,9930,72.21,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N diff --git a/308700/price/prices-20250301.csv b/308700/price/prices-20250301.csv index 49c372f7b561..1b942913db5c 100644 --- a/308700/price/prices-20250301.csv +++ b/308700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161057,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,151101,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,141057,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,131059,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,121059,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,111056,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,101054,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250307,091101,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250306,161050,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250306,151050,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250306,141050,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250301.csv b/309930/price/prices-20250301.csv index d7cbffa6c336..3fd83ade4c7b 100644 --- a/309930/price/prices-20250301.csv +++ b/309930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-24,5,-1.19,19995299,10045,160.03,2020,2035,1960,2625,1415,2020,1990.57,0.22,0,-2393,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.21,1.39,12,0.05,116.00,1441.00,4060,20240321,-50.84,1888,20241029,5.72,2465,-19.03,20250210,1910,4.50,20250304,4060,-50.84,20240321,1888,5.72,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,151101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1986,-34,5,-1.68,15887560,7987,127.24,2020,2035,1960,2625,1415,2020,1989.18,0.22,0,-2393,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,423,17.12,1.38,12,0.04,116.00,1441.00,4060,20240321,-51.08,1888,20241029,5.19,2465,-19.43,20250210,1910,3.98,20250304,4060,-51.08,20240321,1888,5.19,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,141057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1987,-33,5,-1.63,11438467,5731,91.30,2020,2035,1987,2625,1415,2020,1995.89,0.22,0,-1802,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,423,17.13,1.38,12,0.03,116.00,1441.00,4060,20240321,-51.06,1888,20241029,5.24,2465,-19.39,20250210,1910,4.03,20250304,4060,-51.06,20240321,1888,5.24,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,131100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,-26,5,-1.29,8987296,4499,71.67,2020,2035,1990,2625,1415,2020,1997.62,0.22,0,-1439,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.19,1.38,12,0.02,116.00,1441.00,4060,20240321,-50.89,1888,20241029,5.61,2465,-19.11,20250210,1910,4.40,20250304,4060,-50.89,20240321,1888,5.61,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,121059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,-23,5,-1.14,7835744,3922,62.48,2020,2035,1990,2625,1415,2020,1997.89,0.22,0,-1334,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.81,1888,20241029,5.77,2465,-18.99,20250210,1910,4.55,20250304,4060,-50.81,20240321,1888,5.77,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,111057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-22,5,-1.09,7773830,3891,61.99,2020,2035,1990,2625,1415,2020,1997.90,0.22,0,-1310,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.79,1888,20241029,5.83,2465,-18.95,20250210,1910,4.61,20250304,4060,-50.79,20240321,1888,5.83,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,101054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-15,5,-0.74,259955,129,2.06,2020,2035,2005,2625,1415,2020,2015.16,0.22,0,-24,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,5,1,21290990,427,17.28,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.62,1888,20241029,6.20,2465,-18.66,20250210,1910,4.97,20250304,4060,-50.62,20240321,1888,6.20,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N +20250307,091101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-5,5,-0.25,88955,44,0.70,2020,2035,2015,2625,1415,2020,2021.70,0.22,0,1,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,5,1,21290990,429,17.37,1.40,12,0.00,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N 20250306,161051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,31,2,1.56,12611859,6276,28.58,2000,2080,1987,2585,1393,1989,2009.54,0.22,0,77,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,430,17.41,1.40,12,0.03,116.00,1441.00,4060,20240321,-50.25,1888,20241029,6.99,2465,-18.05,20250210,1910,5.76,20250304,4060,-50.25,20240321,1888,6.99,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N 20250306,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,31,2,1.56,9741439,4855,22.11,2000,2080,1987,2585,1393,1989,2006.48,0.22,0,184,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,430,17.41,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.25,1888,20241029,6.99,2465,-18.05,20250210,1910,5.76,20250304,4060,-50.25,20240321,1888,6.99,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N 20250306,141050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,9596124,4783,21.78,2000,2080,1987,2585,1393,1989,2006.30,0.22,0,241,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N diff --git a/309960/price/prices-20250301.csv b/309960/price/prices-20250301.csv index e1e8227a399b..b1989aecc75e 100644 --- a/309960/price/prices-20250301.csv +++ b/309960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-30,5,-0.80,685121227,185223,37.59,3730,3780,3615,4845,2615,3730,3698.90,0.12,0,30831,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,859,13.03,0.74,12,0.80,284.00,5014.00,7930,20240510,-53.34,2895,20241209,27.81,5080,-27.17,20250224,2945,25.64,20250203,7930,-53.34,20240510,2895,27.81,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,0,3,0.00,660050152,178465,36.22,3730,3780,3615,4845,2615,3730,3698.49,0.12,0,31071,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,866,13.13,0.74,12,0.77,284.00,5014.00,7930,20240510,-52.96,2895,20241209,28.84,5080,-26.57,20250224,2945,26.66,20250203,7930,-52.96,20240510,2895,28.84,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,5,2,0.13,524847297,141989,28.82,3730,3780,3615,4845,2615,3730,3696.39,0.12,0,21142,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,867,13.15,0.74,12,0.61,284.00,5014.00,7930,20240510,-52.90,2895,20241209,29.02,5080,-26.48,20250224,2945,26.83,20250203,7930,-52.90,20240510,2895,29.02,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,131100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,-10,5,-0.27,406469482,110249,22.37,3730,3780,3615,4845,2615,3730,3686.83,0.12,0,26035,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.47,284.00,5014.00,7930,20240510,-53.09,2895,20241209,28.50,5080,-26.77,20250224,2945,26.32,20250203,7930,-53.09,20240510,2895,28.50,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,121059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,-45,5,-1.21,381030157,103374,20.98,3730,3780,3615,4845,2615,3730,3685.94,0.12,0,23290,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,856,12.98,0.73,12,0.45,284.00,5014.00,7930,20240510,-53.53,2895,20241209,27.29,5080,-27.46,20250224,2945,25.13,20250203,7930,-53.53,20240510,2895,27.29,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3705,-25,5,-0.67,252669617,68576,13.92,3730,3780,3615,4845,2615,3730,3684.52,0.12,0,18214,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,860,13.05,0.74,12,0.30,284.00,5014.00,7930,20240510,-53.28,2895,20241209,27.98,5080,-27.07,20250224,2945,25.81,20250203,7930,-53.28,20240510,2895,27.98,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,-20,5,-0.54,201697307,54854,11.13,3730,3780,3615,4845,2615,3730,3676.98,0.12,0,15622,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,861,13.06,0.74,12,0.24,284.00,5014.00,7930,20240510,-53.22,2895,20241209,28.15,5080,-26.97,20250224,2945,25.98,20250203,7930,-53.22,20240510,2895,28.15,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N +20250307,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-30,5,-0.80,113732780,31183,6.33,3730,3745,3615,4845,2615,3730,3647.27,0.12,0,12336,3976,3852,3786,3662,3596,3820,3630,232,1115,1000,2230,5,1,23217239,859,13.03,0.74,12,0.13,284.00,5014.00,7930,20240510,-53.34,2895,20241209,27.81,5080,-27.17,20250224,2945,25.64,20250203,7930,-53.34,20240510,2895,27.81,20241209,2.79,N,309960,1000,232 억,,28907,N,N,0,N,00,N 20250306,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-25,5,-0.67,1854377938,488377,214.70,3810,3910,3720,4880,2630,3755,3797.03,0.40,0,-63109,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,866,13.13,0.74,12,2.10,284.00,5014.00,7930,20240510,-52.96,2895,20241209,28.84,5080,-26.57,20250224,2945,26.66,20250203,7930,-52.96,20240510,2895,28.84,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N 20250306,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-10,5,-0.27,1772665168,466508,205.09,3810,3910,3720,4880,2630,3755,3799.86,0.40,0,-59571,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,869,13.19,0.75,12,2.01,284.00,5014.00,7930,20240510,-52.77,2895,20241209,29.36,5080,-26.28,20250224,2945,27.16,20250203,7930,-52.77,20240510,2895,29.36,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N 20250306,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,100,2,2.66,1508458999,396473,174.30,3810,3910,3720,4880,2630,3755,3804.70,0.40,0,-50453,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,895,13.57,0.77,12,1.71,284.00,5014.00,7930,20240510,-51.39,2895,20241209,33.16,5080,-24.11,20250224,2945,30.90,20250203,7930,-51.39,20240510,2895,33.16,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N diff --git a/310200/price/prices-20250301.csv b/310200/price/prices-20250301.csv index e8ce72ba203c..5474b7a00452 100644 --- a/310200/price/prices-20250301.csv +++ b/310200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3020,-35,5,-1.15,1028953357,335390,189.55,3125,3145,3005,3970,2140,3055,3068.10,1.46,0,-84159,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1375,15.33,1.44,12,0.74,197.00,2099.00,4185,20240311,-27.84,2390,20241210,26.36,3200,-5.62,20250228,2560,17.97,20250110,4185,-27.84,20240311,2390,26.36,20241210,3.43,N,310200,100,45 억,,666579,N,N,1373,N,00,N +20250307,151101,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3005,-50,5,-1.64,1012553654,329954,186.48,3125,3145,3005,3970,2140,3055,3068.96,1.46,0,-83830,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1368,15.25,1.43,12,0.72,197.00,2099.00,4185,20240311,-28.20,2390,20241210,25.73,3200,-6.09,20250228,2560,17.38,20250110,4185,-28.20,20240311,2390,25.73,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,141058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3030,-25,5,-0.82,909988002,295997,167.29,3125,3145,3015,3970,2140,3055,3074.60,1.46,0,-82854,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1379,15.38,1.44,12,0.65,197.00,2099.00,4185,20240311,-27.60,2390,20241210,26.78,3200,-5.31,20250228,2560,18.36,20250110,4185,-27.60,20240311,2390,26.78,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,131100,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3040,-15,5,-0.49,829148827,269360,152.23,3125,3145,3015,3970,2140,3055,3078.60,1.46,0,-66543,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1384,15.43,1.45,12,0.59,197.00,2099.00,4185,20240311,-27.36,2390,20241210,27.20,3200,-5.00,20250228,2560,18.75,20250110,4185,-27.36,20240311,2390,27.20,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,121059,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-30,5,-0.98,779079972,252853,142.91,3125,3145,3015,3970,2140,3055,3081.61,1.46,0,-57736,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1377,15.36,1.44,12,0.56,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,4185,-27.72,20240311,2390,26.57,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,111057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,-20,5,-0.65,714775677,231602,130.90,3125,3145,3035,3970,2140,3055,3086.82,1.46,0,-45569,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1382,15.41,1.45,12,0.51,197.00,2099.00,4185,20240311,-27.48,2390,20241210,26.99,3200,-5.16,20250228,2560,18.55,20250110,4185,-27.48,20240311,2390,26.99,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,101055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,0,3,0.00,601534727,194460,109.90,3125,3145,3045,3970,2140,3055,3094.23,1.46,0,-41326,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1391,15.51,1.46,12,0.43,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3200,-4.53,20250228,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N +20250307,091102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3105,50,2,1.64,283293474,91004,51.43,3125,3145,3090,3970,2140,3055,3115.87,1.46,0,-38671,3161,3107,3036,2982,2911,3135,3010,46,915,100,2190,5,1,45520979,1413,15.76,1.48,12,0.20,197.00,2099.00,4185,20240311,-25.81,2390,20241210,29.92,3200,-2.97,20250228,2560,21.29,20250110,4185,-25.81,20240311,2390,29.92,20241210,3.43,N,310200,100,45 억,,666579,N,N,184,N,00,N 20250306,161051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,25,2,0.83,531203401,176057,167.29,3030,3090,2965,3935,2125,3030,3017.22,1.46,0,1995,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1391,15.51,1.46,12,0.39,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3200,-4.53,20250228,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.43,N,310200,100,45 억,,666318,N,N,184,N,00,N 20250306,151051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3055,25,2,0.83,490265796,162658,154.56,3030,3090,2965,3935,2125,3030,3014.09,1.46,0,1706,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1391,15.51,1.46,12,0.36,197.00,2099.00,4185,20240311,-27.00,2390,20241210,27.82,3200,-4.53,20250228,2560,19.34,20250110,4185,-27.00,20240311,2390,27.82,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N 20250306,141051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-5,5,-0.17,334490825,111683,106.12,3030,3040,2965,3935,2125,3030,2995.00,1.46,0,4911,3086,3057,3026,2997,2966,3072,3012,46,905,100,2180,5,1,45520979,1377,15.36,1.44,12,0.25,197.00,2099.00,4185,20240311,-27.72,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,4185,-27.72,20240311,2390,26.57,20241210,3.43,N,310200,100,45 억,,666318,N,N,22,N,00,N diff --git a/310210/price/prices-20250301.csv b/310210/price/prices-20250301.csv index f6b82048df3d..66b89ede41da 100644 --- a/310210/price/prices-20250301.csv +++ b/310210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161058,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,148800,2700,2,1.85,42278772750,285542,77.93,144000,152100,143100,189900,102300,146100,148064.42,5.87,0,21567,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27334,-66.28,31.76,12,1.55,-2245.00,4685.00,152100,20250307,-2.17,28350,20240419,424.87,152100,-2.17,20250307,72800,104.40,20250123,152100,-2.17,20250307,28350,424.87,20240419,1.15,N,310210,500,91 억,,1078811,N,N,84,N,00,N +20250307,151102,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147000,900,2,0.62,40482330750,273361,74.61,144000,152100,143100,189900,102300,146100,148091.34,5.87,0,18475,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27004,-65.48,31.38,12,1.49,-2245.00,4685.00,152100,20250307,-3.35,28350,20240419,418.52,152100,-3.35,20250307,72800,101.92,20250123,152100,-3.35,20250307,28350,418.52,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,141058,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147800,1700,2,1.16,34865007050,235016,64.14,144000,152100,143100,189900,102300,146100,148351.95,5.87,0,7790,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27151,-65.84,31.55,12,1.28,-2245.00,4685.00,152100,20250307,-2.83,28350,20240419,421.34,152100,-2.83,20250307,72800,103.02,20250123,152100,-2.83,20250307,28350,421.34,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,131100,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147600,1500,2,1.03,31113244900,209587,57.20,144000,152100,143100,189900,102300,146100,148450.63,5.87,0,3233,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27114,-65.75,31.50,12,1.14,-2245.00,4685.00,152100,20250307,-2.96,28350,20240419,420.63,152100,-2.96,20250307,72800,102.75,20250123,152100,-2.96,20250307,28350,420.63,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,121100,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147300,1200,2,0.82,28029316050,188665,51.49,144000,152100,143100,189900,102300,146100,148567.02,5.87,0,516,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27059,-65.61,31.44,12,1.03,-2245.00,4685.00,152100,20250307,-3.16,28350,20240419,419.58,152100,-3.16,20250307,72800,102.34,20250123,152100,-3.16,20250307,28350,419.58,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,111057,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,149800,3700,2,2.53,23316873050,156780,42.79,144000,152100,143100,189900,102300,146100,148724.07,5.87,0,-2468,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27518,-66.73,31.97,12,0.85,-2245.00,4685.00,152100,20250307,-1.51,28350,20240419,428.40,152100,-1.51,20250307,72800,105.77,20250123,152100,-1.51,20250307,28350,428.40,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,101055,57,100.00,KSQ150,,제약,N,N,N,N, ,N,149000,2900,2,1.98,12170850000,82865,22.62,144000,149500,143100,189900,102300,146100,146875.95,5.87,0,-1922,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,27371,-66.37,31.80,12,0.45,-2245.00,4685.00,151600,20250306,-1.72,28350,20240419,425.57,151600,-1.72,20250306,72800,104.67,20250123,151600,-1.72,20250306,28350,425.57,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N +20250307,091102,57,100.00,KSQ150,,제약,N,N,N,N, ,N,144500,-1600,5,-1.10,2821449450,19512,5.33,144000,146400,143100,189900,102300,146100,144598.19,5.87,0,-386,156166,151132,146566,141532,136966,148850,139250,92,43800,500,102270,100,1,18369807,26544,-64.37,30.84,12,0.11,-2245.00,4685.00,151600,20250306,-4.68,28350,20240419,409.70,151600,-4.68,20250306,72800,98.49,20250123,151600,-4.68,20250306,28350,409.70,20240419,1.15,N,310210,500,91 억,,1078811,N,N,7717,N,00,N 20250306,161051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,146100,1500,2,1.04,53699516200,365358,70.01,147200,151600,142000,187900,101300,144600,146978.59,5.63,0,31432,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26838,-65.08,31.18,12,1.99,-2245.00,4685.00,151600,20250306,-3.63,28350,20240419,415.34,151600,-3.63,20250306,72800,100.69,20250123,151600,-3.63,20250306,28350,415.34,20240419,1.15,N,310210,500,91 억,,1034071,N,N,7717,N,00,N 20250306,151051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,145600,1000,2,0.69,52073700950,354209,67.87,147200,151600,142000,187900,101300,144600,147014.09,5.63,0,28282,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26746,-64.86,31.08,12,1.93,-2245.00,4685.00,151600,20250306,-3.96,28350,20240419,413.58,151600,-3.96,20250306,72800,100.00,20250123,151600,-3.96,20250306,28350,413.58,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N 20250306,141051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,145800,1200,2,0.83,47228835100,320798,61.47,147200,151600,142000,187900,101300,144600,147223.01,5.63,0,18504,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26783,-64.94,31.12,12,1.75,-2245.00,4685.00,151600,20250306,-3.83,28350,20240419,414.29,151600,-3.83,20250306,72800,100.27,20250123,151600,-3.83,20250306,28350,414.29,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N diff --git a/310870/price/prices-20250301.csv b/310870/price/prices-20250301.csv index 852446f36c01..773317d973f9 100644 --- a/310870/price/prices-20250301.csv +++ b/310870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-27,5,-1.89,37355062,26374,43.05,1429,1447,1387,1855,999,1427,1416.36,0.29,0,-3966,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,290,6.57,0.57,12,0.13,213.00,2465.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1387,0.94,20250307,1769,-20.86,20250205,1032,35.66,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,151102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1413,-14,5,-0.98,34544381,24366,39.77,1429,1447,1387,1855,999,1427,1417.73,0.29,0,-2847,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,292,6.63,0.57,12,0.12,213.00,2465.00,1769,20250205,-20.12,1032,20240909,36.92,1769,-20.12,20250205,1387,1.87,20250307,1769,-20.12,20250205,1032,36.92,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,141058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-22,5,-1.54,22453810,15731,25.67,1429,1447,1404,1855,999,1427,1427.36,0.29,0,-3107,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,291,6.60,0.57,12,0.08,213.00,2465.00,1769,20250205,-20.58,1032,20240909,36.14,1769,-20.58,20250205,1404,0.07,20250307,1769,-20.58,20250205,1032,36.14,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,131101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,3,2,0.21,20230863,14155,23.10,1429,1447,1420,1855,999,1427,1429.24,0.29,0,-2690,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,296,6.71,0.58,12,0.07,213.00,2465.00,1769,20250205,-19.16,1032,20240909,38.57,1769,-19.16,20250205,1420,0.70,20250307,1769,-19.16,20250205,1032,38.57,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,121100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1421,-6,5,-0.42,10979911,7658,12.50,1429,1447,1420,1855,999,1427,1433.78,0.29,0,-1817,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,294,6.67,0.58,12,0.04,213.00,2465.00,1769,20250205,-19.67,1032,20240909,37.69,1769,-19.67,20250205,1420,0.07,20250307,1769,-19.67,20250205,1032,37.69,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,111058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1439,12,2,0.84,4931338,3421,5.58,1429,1447,1428,1855,999,1427,1441.49,0.29,0,-2270,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,298,6.76,0.58,12,0.02,213.00,2465.00,1769,20250205,-18.65,1032,20240909,39.44,1769,-18.65,20250205,1427,0.84,20250306,1769,-18.65,20250205,1032,39.44,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,101055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,20,2,1.40,4545076,3153,5.15,1429,1447,1428,1855,999,1427,1441.51,0.29,0,-2195,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,299,6.79,0.59,12,0.02,213.00,2465.00,1769,20250205,-18.20,1032,20240909,40.21,1769,-18.20,20250205,1427,1.40,20250306,1769,-18.20,20250205,1032,40.21,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N +20250307,091102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,5,2,0.35,1081105,756,1.23,1429,1432,1428,1855,999,1427,1430.03,0.29,0,50,1591,1509,1468,1386,1345,1488,1365,21,428,100,1020,1,1,20687271,296,6.72,0.58,12,0.00,213.00,2465.00,1769,20250205,-19.05,1032,20240909,38.76,1769,-19.05,20250205,1427,0.35,20250306,1769,-19.05,20250205,1032,38.76,20240909,0.93,N,310870,100,20 억,,60754,N,N,0,N,00,N 20250306,161052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-74,5,-4.93,91201167,61068,471.06,1501,1550,1427,1951,1051,1501,1493.72,0.28,0,3791,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,295,6.70,0.58,12,0.30,213.00,2465.00,1769,20250205,-19.33,1032,20240909,38.28,1769,-19.33,20250205,1427,0.00,20250306,1769,-19.33,20250205,1032,38.28,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N 20250306,151052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-55,5,-3.66,87705148,58627,452.23,1501,1550,1431,1951,1051,1501,1495.99,0.28,0,4176,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,299,6.79,0.59,12,0.28,213.00,2465.00,1769,20250205,-18.26,1032,20240909,40.12,1769,-18.26,20250205,1431,1.05,20250306,1769,-18.26,20250205,1032,40.12,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N 20250306,141051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1461,-40,5,-2.66,82728407,55163,425.51,1501,1550,1461,1951,1051,1501,1499.71,0.28,0,3340,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,302,6.86,0.59,12,0.27,213.00,2465.00,1769,20250205,-17.41,1032,20240909,41.57,1769,-17.41,20250205,1461,0.00,20250306,1769,-17.41,20250205,1032,41.57,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N diff --git a/311060/price/prices-20250301.csv b/311060/price/prices-20250301.csv index 34d5f958e940..5b5e51fe0cdb 100644 --- a/311060/price/prices-20250301.csv +++ b/311060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161059,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-85,5,-2.85,6857875,2423,17307.14,2900,2995,2720,3425,2535,2980,2830.32,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,222,-10.30,3.92,12,0.03,-281.00,738.00,6090,20240926,-52.46,2630,20250224,10.08,4265,-32.12,20250103,2630,10.08,20250224,6090,-52.46,20240926,2630,10.08,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,151102,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-85,5,-2.85,6843400,2418,17271.43,2900,2995,2720,3425,2535,2980,2830.19,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,222,-10.30,3.92,12,0.03,-281.00,738.00,6090,20240926,-52.46,2630,20250224,10.08,4265,-32.12,20250103,2630,10.08,20250224,6090,-52.46,20240926,2630,10.08,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,141059,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,5686660,2006,14328.57,2900,2995,2720,3425,2535,2980,2834.83,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,229,-10.66,4.06,12,0.03,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,131101,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,5686660,2006,14328.57,2900,2995,2720,3425,2535,2980,2834.83,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,229,-10.66,4.06,12,0.03,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,121100,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,5686660,2006,14328.57,2900,2995,2720,3425,2535,2980,2834.83,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,229,-10.66,4.06,12,0.03,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,111058,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,2881425,1003,7164.29,2900,2995,2850,3425,2535,2980,2872.81,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,229,-10.66,4.06,12,0.01,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,101056,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250307,091103,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,3053,3016,2943,2906,2833,3035,2925,38,445,500,1780,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250306,161052,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-15,5,-0.50,41500,14,0.18,2980,2980,2870,3440,2550,2995,2964.29,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250306,151052,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-15,5,-0.50,41500,14,0.18,2980,2980,2870,3440,2550,2995,2964.29,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250306,141051,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250301.csv b/311320/price/prices-20250301.csv index f08d38e5a08b..35d9a4c5cd1c 100644 --- a/311320/price/prices-20250301.csv +++ b/311320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-50,5,-0.67,293648420,39875,198.41,7380,7590,7270,9650,5210,7430,7364.22,0.92,0,2886,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,931,41.69,1.85,12,0.32,177.00,3995.00,14100,20240229,-47.66,5900,20241206,25.08,8750,-15.66,20250220,6500,13.54,20250203,13980,-47.21,20240312,5900,25.08,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-90,5,-1.21,273965850,37181,185.01,7380,7590,7300,9650,5210,7430,7368.44,0.92,0,4210,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,926,41.47,1.84,12,0.29,177.00,3995.00,14100,20240229,-47.94,5900,20241206,24.41,8750,-16.11,20250220,6500,12.92,20250203,13980,-47.50,20240312,5900,24.41,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-70,5,-0.94,143130040,19301,96.04,7380,7590,7300,9650,5210,7430,7415.68,0.92,0,-749,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,928,41.58,1.84,12,0.15,177.00,3995.00,14100,20240229,-47.80,5900,20241206,24.75,8750,-15.89,20250220,6500,13.23,20250203,13980,-47.35,20240312,5900,24.75,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,10,2,0.13,136553700,18414,91.63,7380,7590,7300,9650,5210,7430,7415.75,0.92,0,-804,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,939,42.03,1.86,12,0.15,177.00,3995.00,14100,20240229,-47.23,5900,20241206,26.10,8750,-14.97,20250220,6500,14.46,20250203,13980,-46.78,20240312,5900,26.10,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-30,5,-0.40,119523800,16116,80.19,7380,7590,7300,9650,5210,7430,7416.47,0.92,0,-1641,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,933,41.81,1.85,12,0.13,177.00,3995.00,14100,20240229,-47.52,5900,20241206,25.42,8750,-15.43,20250220,6500,13.85,20250203,13980,-47.07,20240312,5900,25.42,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,111058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-20,5,-0.27,53839520,7206,35.86,7380,7590,7300,9650,5210,7430,7471.48,0.92,0,-589,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,935,41.86,1.85,12,0.06,177.00,3995.00,14100,20240229,-47.45,5900,20241206,25.59,8750,-15.31,20250220,6500,14.00,20250203,13980,-47.00,20240312,5900,25.59,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,101056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,20,2,0.27,51210430,6853,34.10,7380,7590,7300,9650,5210,7430,7472.70,0.92,0,-569,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,940,42.09,1.86,12,0.05,177.00,3995.00,14100,20240229,-47.16,5900,20241206,26.27,8750,-14.86,20250220,6500,14.62,20250203,13980,-46.71,20240312,5900,26.27,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N +20250307,091103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,50,2,0.67,20320650,2749,13.68,7380,7550,7300,9650,5210,7430,7392.02,0.92,0,213,7776,7602,7506,7332,7236,7555,7285,63,2220,500,5200,10,1,12614560,944,42.26,1.87,12,0.02,177.00,3995.00,14100,20240229,-46.95,5900,20241206,26.78,8750,-14.51,20250220,6500,15.08,20250203,13980,-46.49,20240312,5900,26.78,20241206,1.75,N,311320,500,63 억,,115516,N,N,0,N,00,N 20250306,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-80,5,-1.07,150670640,20097,138.20,7510,7680,7410,9760,5260,7510,7497.21,0.96,0,-1124,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,937,41.98,1.86,12,0.16,177.00,3995.00,14100,20240229,-47.30,5900,20241206,25.93,8750,-15.09,20250220,6500,14.31,20250203,13980,-46.85,20240312,5900,25.93,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N 20250306,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-30,5,-0.40,144059420,19210,132.10,7510,7680,7410,9760,5260,7510,7499.19,0.96,0,-650,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,944,42.26,1.87,12,0.15,177.00,3995.00,14100,20240229,-46.95,5900,20241206,26.78,8750,-14.51,20250220,6500,15.08,20250203,13980,-46.49,20240312,5900,26.78,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N 20250306,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-40,5,-0.53,80522745,10807,74.32,7510,7560,7410,9760,5260,7510,7450.98,0.96,0,-4315,7663,7586,7473,7396,7283,7625,7435,63,2250,500,5250,10,1,12614560,942,42.20,1.87,12,0.09,177.00,3995.00,14100,20240229,-47.02,5900,20241206,26.61,8750,-14.63,20250220,6500,14.92,20250203,13980,-46.57,20240312,5900,26.61,20241206,1.75,N,311320,500,63 억,,121619,N,N,0,N,00,N diff --git a/311390/price/prices-20250301.csv b/311390/price/prices-20250301.csv index fa12b9452e41..a318dfd06563 100644 --- a/311390/price/prices-20250301.csv +++ b/311390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6560,-40,5,-0.61,60395650,9316,28.59,6570,6570,6450,8580,4620,6600,6483.00,0.59,0,-229,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,830,-12.66,1.58,12,0.07,-518.00,4157.00,7570,20241121,-13.34,4900,20241210,33.88,6980,-6.02,20250205,4920,33.33,20250109,7570,-13.34,20241121,4900,33.88,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,151103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,-80,5,-1.21,57359490,8852,27.17,6570,6570,6450,8580,4620,6600,6479.83,0.59,0,-81,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,825,-12.59,1.57,12,0.07,-518.00,4157.00,7570,20241121,-13.87,4900,20241210,33.06,6980,-6.59,20250205,4920,32.52,20250109,7570,-13.87,20241121,4900,33.06,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,141059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,-80,5,-1.21,57033890,8802,27.01,6570,6570,6450,8580,4620,6600,6479.65,0.59,0,-58,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,825,-12.59,1.57,12,0.07,-518.00,4157.00,7570,20241121,-13.87,4900,20241210,33.06,6980,-6.59,20250205,4920,32.52,20250109,7570,-13.87,20241121,4900,33.06,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,131102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6490,-110,5,-1.67,55807410,8613,26.43,6570,6570,6450,8580,4620,6600,6479.44,0.59,0,-138,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,821,-12.53,1.56,12,0.07,-518.00,4157.00,7570,20241121,-14.27,4900,20241210,32.45,6980,-7.02,20250205,4920,31.91,20250109,7570,-14.27,20241121,4900,32.45,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,121101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6480,-120,5,-1.82,50255710,7757,23.81,6570,6570,6450,8580,4620,6600,6478.76,0.59,0,-411,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,820,-12.51,1.56,12,0.06,-518.00,4157.00,7570,20241121,-14.40,4900,20241210,32.24,6980,-7.16,20250205,4920,31.71,20250109,7570,-14.40,20241121,4900,32.24,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,111058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6550,-50,5,-0.76,37667630,5817,17.85,6570,6570,6450,8580,4620,6600,6475.44,0.59,0,-554,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,829,-12.64,1.58,12,0.05,-518.00,4157.00,7570,20241121,-13.47,4900,20241210,33.67,6980,-6.16,20250205,4920,33.13,20250109,7570,-13.47,20241121,4900,33.67,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,101056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6490,-110,5,-1.67,29863360,4621,14.18,6570,6570,6450,8580,4620,6600,6462.53,0.59,0,-1649,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,821,-12.53,1.56,12,0.04,-518.00,4157.00,7570,20241121,-14.27,4900,20241210,32.45,6980,-7.02,20250205,4920,31.91,20250109,7570,-14.27,20241121,4900,32.45,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N +20250307,091103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6570,-30,5,-0.45,32850,5,0.02,6570,6570,6570,8580,4620,6600,6570.00,0.59,0,0,6826,6712,6536,6422,6246,6625,6335,63,1980,500,4350,10,1,12653789,831,-12.68,1.58,12,0.00,-518.00,4157.00,7570,20241121,-13.21,4900,20241210,34.08,6980,-5.87,20250205,4920,33.54,20250109,7570,-13.21,20241121,4900,34.08,20241210,1.46,N,311390,500,63 억,,75218,N,N,0,N,00,N 20250306,161052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6600,-30,5,-0.45,211064580,32575,333.73,6630,6650,6360,8610,4650,6630,6479.34,0.62,0,-3031,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,835,-12.74,1.59,12,0.26,-518.00,4157.00,7570,20241121,-12.81,4900,20241210,34.69,6980,-5.44,20250205,4920,34.15,20250109,7570,-12.81,20241121,4900,34.69,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N 20250306,151052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6490,-140,5,-2.11,183812310,28381,290.76,6630,6650,6360,8610,4650,6630,6476.60,0.62,0,-3150,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,821,-12.53,1.56,12,0.22,-518.00,4157.00,7570,20241121,-14.27,4900,20241210,32.45,6980,-7.02,20250205,4920,31.91,20250109,7570,-14.27,20241121,4900,32.45,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N 20250306,141052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6400,-230,5,-3.47,154727620,23854,244.38,6630,6650,6360,8610,4650,6630,6486.44,0.62,0,-3303,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,810,-12.36,1.54,12,0.19,-518.00,4157.00,7570,20241121,-15.46,4900,20241210,30.61,6980,-8.31,20250205,4920,30.08,20250109,7570,-15.46,20241121,4900,30.61,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N diff --git a/311690/price/prices-20250301.csv b/311690/price/prices-20250301.csv index 16637e7c69ab..4b2bcf56a07c 100644 --- a/311690/price/prices-20250301.csv +++ b/311690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11460,1310,2,12.91,11507010785,996628,4126.48,11010,12380,10610,13190,7110,10150,11545.99,1.39,0,-18091,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1497,-3.76,1.46,12,7.63,-3050.00,7846.00,18800,20241121,-39.04,8250,20241114,38.91,12930,-11.37,20250225,9300,23.23,20250203,18800,-39.04,20241121,8250,38.91,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11180,1030,2,10.15,11352780125,983105,4070.49,11010,12380,10610,13190,7110,10150,11547.88,1.39,0,-17754,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1461,-3.67,1.42,12,7.52,-3050.00,7846.00,18800,20241121,-40.53,8250,20241114,35.52,12930,-13.53,20250225,9300,20.22,20250203,18800,-40.53,20241121,8250,35.52,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11340,1190,2,11.72,10779958405,932607,3861.41,11010,12380,10610,13190,7110,10150,11558.95,1.39,0,-19419,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1482,-3.72,1.45,12,7.14,-3050.00,7846.00,18800,20241121,-39.68,8250,20241114,37.45,12930,-12.30,20250225,9300,21.94,20250203,18800,-39.68,20241121,8250,37.45,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11200,1050,2,10.34,10487425855,906645,3753.91,11010,12380,10610,13190,7110,10150,11567.29,1.39,0,-16567,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1463,-3.67,1.43,12,6.94,-3050.00,7846.00,18800,20241121,-40.43,8250,20241114,35.76,12930,-13.38,20250225,9300,20.43,20250203,18800,-40.43,20241121,8250,35.76,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11690,1540,2,15.17,9489764485,819704,3393.94,11010,12380,10610,13190,7110,10150,11577.06,1.39,0,-15855,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1527,-3.83,1.49,12,6.27,-3050.00,7846.00,18800,20241121,-37.82,8250,20241114,41.70,12930,-9.59,20250225,9300,25.70,20250203,18800,-37.82,20241121,8250,41.70,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11140,990,2,9.75,8940288505,771338,3193.68,11010,12380,10610,13190,7110,10150,11590.62,1.39,0,-17932,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1455,-3.65,1.42,12,5.90,-3050.00,7846.00,18800,20241121,-40.74,8250,20241114,35.03,12930,-13.84,20250225,9300,19.78,20250203,18800,-40.74,20241121,8250,35.03,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,101057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,1350,2,13.30,7842613075,675923,2798.62,11010,12380,10610,13190,7110,10150,11602.82,1.39,0,-16452,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1503,-3.77,1.47,12,5.17,-3050.00,7846.00,18800,20241121,-38.83,8250,20241114,39.39,12930,-11.06,20250225,9300,23.66,20250203,18800,-38.83,20241121,8250,39.39,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N +20250307,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11370,1220,2,12.02,1850573230,163447,676.74,11010,11880,10610,13190,7110,10150,11322.16,1.39,0,-6954,10543,10346,10193,9996,9843,10270,9920,65,3040,500,6290,10,1,13065462,1486,-3.73,1.45,12,1.25,-3050.00,7846.00,18800,20241121,-39.52,8250,20241114,37.82,12930,-12.06,20250225,9300,22.26,20250203,18800,-39.52,20241121,8250,37.82,20241114,0.38,N,311690,500,65 억,,181811,N,N,0,N,00,N 20250306,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,-220,5,-2.12,238593735,23546,137.45,10370,10390,10040,13480,7260,10370,10132.89,1.37,0,3408,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1326,-3.33,1.29,12,0.18,-3050.00,7846.00,18800,20241121,-46.01,8250,20241114,23.03,12930,-21.50,20250225,9300,9.14,20250203,18800,-46.01,20241121,8250,23.03,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N 20250306,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-230,5,-2.22,221251695,21836,127.47,10370,10390,10040,13480,7260,10370,10132.21,1.37,0,3172,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1325,-3.32,1.29,12,0.17,-3050.00,7846.00,18800,20241121,-46.06,8250,20241114,22.91,12930,-21.58,20250225,9300,9.03,20250203,18800,-46.06,20241121,8250,22.91,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N 20250306,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,-260,5,-2.51,214946395,21214,123.84,10370,10390,10040,13480,7260,10370,10132.07,1.37,0,3073,10790,10580,10350,10140,9910,10685,10245,65,3110,500,6420,10,1,13065462,1321,-3.31,1.29,12,0.16,-3050.00,7846.00,18800,20241121,-46.22,8250,20241114,22.55,12930,-21.81,20250225,9300,8.71,20250203,18800,-46.22,20241121,8250,22.55,20241114,0.38,N,311690,500,65 억,,178399,N,N,0,N,00,N diff --git a/311960/price/prices-20250301.csv b/311960/price/prices-20250301.csv index 201593fa4335..d556dd4c611e 100644 --- a/311960/price/prices-20250301.csv +++ b/311960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161100,57,100.00,KONEX,,,N,N,N,N, ,N,988,89,2,9.90,1454501,1712,27.00,900,1000,766,1033,765,899,849.59,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,30,-1.28,0.24,12,0.06,-773.00,4194.00,14000,20240314,-92.94,756,20250306,30.69,3990,-75.24,20250102,756,30.69,20250306,14000,-92.94,20240314,756,30.69,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,151103,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1203306,1419,22.38,900,1000,766,1033,765,899,848.00,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,31,-1.29,0.24,12,0.05,-773.00,4194.00,14000,20240314,-92.86,756,20250306,32.28,3990,-74.94,20250102,756,32.28,20250306,14000,-92.86,20240314,756,32.28,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,141100,57,100.00,KONEX,,,N,N,N,N, ,N,898,-1,5,-0.11,452214,585,9.23,900,900,766,1033,765,899,773.02,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,28,-1.16,0.21,12,0.02,-773.00,4194.00,14000,20240314,-93.59,756,20250306,18.78,3990,-77.49,20250102,756,18.78,20250306,14000,-93.59,20240314,756,18.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,131102,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,8742,10,0.16,900,900,771,1033,765,899,874.20,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,14000,-93.57,20240314,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,121101,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,8742,10,0.16,900,900,771,1033,765,899,874.20,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,14000,-93.57,20240314,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,111059,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,8742,10,0.16,900,900,771,1033,765,899,874.20,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,14000,-93.57,20240314,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,101057,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,8742,10,0.16,900,900,771,1033,765,899,874.20,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,28,-1.16,0.21,12,0.00,-773.00,4194.00,14000,20240314,-93.57,756,20250306,19.05,3990,-77.44,20250102,756,19.05,20250306,14000,-93.57,20240314,756,19.05,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250307,091104,57,100.00,KONEX,,,N,N,N,N, ,N,771,-128,5,-14.24,3471,4,0.06,900,900,771,1033,765,899,867.75,0.00,0,0,1158,1028,892,762,626,960,694,15,134,500,530,1,1,3062664,24,-1.00,0.18,12,0.00,-773.00,4194.00,14000,20240314,-94.49,756,20250306,1.98,3990,-80.68,20250102,756,1.98,20250306,14000,-94.49,20240314,756,1.98,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250306,161053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,5022456,6340,556.63,990,1022,756,1022,756,889,792.19,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.21,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250306,151053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,5012567,6329,555.66,990,1022,756,1022,756,889,792.00,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.21,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250306,141053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,4743184,5995,526.34,990,1022,756,1022,756,889,791.19,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.20,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20250301.csv b/312610/price/prices-20250301.csv index 5578217fd43a..c6b7a443af56 100644 --- a/312610/price/prices-20250301.csv +++ b/312610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1226,-1,5,-0.08,39938958,32482,186.10,1220,1305,1212,1595,859,1227,1229.57,0.37,0,4846,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,248,-8.23,0.39,12,0.16,-149.00,3107.00,2650,20240223,-53.74,1061,20241209,15.55,2625,-53.30,20250117,1133,8.21,20250108,2625,-53.30,20250117,1061,15.55,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,-2,5,-0.16,39101390,31799,182.19,1220,1305,1212,1595,859,1227,1229.64,0.37,0,5110,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,248,-8.22,0.39,12,0.16,-149.00,3107.00,2650,20240223,-53.77,1061,20241209,15.46,2625,-53.33,20250117,1133,8.12,20250108,2625,-53.33,20250117,1061,15.46,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,-2,5,-0.16,35642712,28978,166.02,1220,1305,1212,1595,859,1227,1229.99,0.37,0,4873,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,248,-8.22,0.39,12,0.14,-149.00,3107.00,2650,20240223,-53.77,1061,20241209,15.46,2625,-53.33,20250117,1133,8.12,20250108,2625,-53.33,20250117,1061,15.46,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,131102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,10,2,0.81,32527730,26440,151.48,1220,1305,1212,1595,859,1227,1230.25,0.37,0,4702,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,251,-8.30,0.40,12,0.13,-149.00,3107.00,2650,20240223,-53.32,1061,20241209,16.59,2625,-52.88,20250117,1133,9.18,20250108,2625,-52.88,20250117,1061,16.59,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,121102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,23,2,1.87,31995165,26010,149.02,1220,1305,1212,1595,859,1227,1230.11,0.37,0,4709,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,253,-8.39,0.40,12,0.13,-149.00,3107.00,2650,20240223,-52.83,1061,20241209,17.81,2625,-52.38,20250117,1133,10.33,20250108,2625,-52.38,20250117,1061,17.81,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,5,2,0.41,21386815,17510,100.32,1220,1261,1212,1595,859,1227,1221.41,0.37,0,9738,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,250,-8.27,0.40,12,0.09,-149.00,3107.00,2650,20240223,-53.51,1061,20241209,16.12,2625,-53.07,20250117,1133,8.74,20250108,2625,-53.07,20250117,1061,16.12,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,8,2,0.65,12062227,9843,56.39,1220,1261,1212,1595,859,1227,1225.46,0.37,0,4982,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,250,-8.29,0.40,12,0.05,-149.00,3107.00,2650,20240223,-53.40,1061,20241209,16.40,2625,-52.95,20250117,1133,9.00,20250108,2625,-52.95,20250117,1061,16.40,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N +20250307,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,23,2,1.87,70292,57,0.33,1220,1261,1220,1595,859,1227,1233.19,0.37,0,0,1286,1256,1238,1208,1190,1247,1199,101,368,500,800,1,1,20256888,253,-8.39,0.40,12,0.00,-149.00,3107.00,2650,20240223,-52.83,1061,20241209,17.81,2625,-52.38,20250117,1133,10.33,20250108,2625,-52.38,20250117,1061,17.81,20241209,0.00,N,312610,500,101 억,,74079,N,N,0,N,00,N 20250306,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,-7,5,-0.57,21529140,17454,104.95,1234,1268,1220,1604,864,1234,1233.48,0.33,0,-3561,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,249,-8.23,0.39,12,0.09,-149.00,3107.00,2650,20240223,-53.70,1061,20241209,15.65,2625,-53.26,20250117,1133,8.30,20250108,2625,-53.26,20250117,1061,15.65,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N 20250306,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-5,5,-0.41,20726666,16800,101.02,1234,1268,1220,1604,864,1234,1233.73,0.33,0,-3097,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,249,-8.25,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.62,1061,20241209,15.83,2625,-53.18,20250117,1133,8.47,20250108,2625,-53.18,20250117,1061,15.83,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N 20250306,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-2,5,-0.16,19011911,15411,92.66,1234,1268,1220,1604,864,1234,1233.66,0.33,0,-2247,1299,1266,1245,1212,1191,1256,1202,101,370,500,810,1,1,20256888,250,-8.27,0.40,12,0.08,-149.00,3107.00,2650,20240223,-53.51,1061,20241209,16.12,2625,-53.07,20250117,1133,8.74,20250108,2625,-53.07,20250117,1061,16.12,20241209,0.00,N,312610,500,101 억,,66833,N,N,0,N,00,N diff --git a/313760/price/prices-20250301.csv b/313760/price/prices-20250301.csv index 1ce3772f749d..e228f82b3727 100644 --- a/313760/price/prices-20250301.csv +++ b/313760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,15,2,0.43,282239715,81283,188.87,3490,3580,3375,4535,2445,3490,3472.28,0.95,0,-13373,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,357,-1.14,1.47,12,0.80,-3075.00,2380.00,11100,20240311,-68.42,2270,20250120,54.41,5270,-33.49,20250210,2270,54.41,20250120,11100,-68.42,20240311,2270,54.41,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,0,3,0.00,265931830,76618,178.03,3490,3580,3375,4535,2445,3490,3470.88,0.95,0,-10290,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,355,-1.13,1.47,12,0.75,-3075.00,2380.00,11100,20240311,-68.56,2270,20250120,53.74,5270,-33.78,20250210,2270,53.74,20250120,11100,-68.56,20240311,2270,53.74,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-50,5,-1.43,255647900,73633,171.10,3490,3580,3375,4535,2445,3490,3471.92,0.95,0,-10044,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,350,-1.12,1.45,12,0.72,-3075.00,2380.00,11100,20240311,-69.01,2270,20250120,51.54,5270,-34.72,20250210,2270,51.54,20250120,11100,-69.01,20240311,2270,51.54,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,0,3,0.00,197921075,56982,132.41,3490,3580,3375,4535,2445,3490,3473.40,0.95,0,-11136,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,355,-1.13,1.47,12,0.56,-3075.00,2380.00,11100,20240311,-68.56,2270,20250120,53.74,5270,-33.78,20250210,2270,53.74,20250120,11100,-68.56,20240311,2270,53.74,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,121102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-80,5,-2.29,180200220,51852,120.49,3490,3580,3375,4535,2445,3490,3475.28,0.95,0,-10728,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,347,-1.11,1.43,12,0.51,-3075.00,2380.00,11100,20240311,-69.28,2270,20250120,50.22,5270,-35.29,20250210,2270,50.22,20250120,11100,-69.28,20240311,2270,50.22,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,111100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-70,5,-2.01,143544670,41125,95.56,3490,3580,3410,4535,2445,3490,3490.45,0.95,0,-7286,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,348,-1.11,1.44,12,0.40,-3075.00,2380.00,11100,20240311,-69.19,2270,20250120,50.66,5270,-35.10,20250210,2270,50.66,20250120,11100,-69.19,20240311,2270,50.66,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,0,3,0.00,97372095,27686,64.33,3490,3580,3410,4535,2445,3490,3517.02,0.95,0,-7424,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,355,-1.13,1.47,12,0.27,-3075.00,2380.00,11100,20240311,-68.56,2270,20250120,53.74,5270,-33.78,20250210,2270,53.74,20250120,11100,-68.56,20240311,2270,53.74,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N +20250307,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-45,5,-1.29,10095510,2917,6.78,3490,3490,3445,4535,2445,3490,3460.92,0.95,0,-1230,3843,3666,3573,3396,3303,3620,3350,51,1045,500,2370,5,1,10182927,351,-1.12,1.45,12,0.03,-3075.00,2380.00,11100,20240311,-68.96,2270,20250120,51.76,5270,-34.63,20250210,2270,51.76,20250120,11100,-68.96,20240311,2270,51.76,20250120,0.04,N,313760,500,50 억,,96737,N,N,0,N,00,N 20250306,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-170,5,-4.64,153555006,43036,225.83,3620,3750,3480,4755,2565,3660,3568.06,1.14,0,6967,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,275,-1.13,1.47,12,0.55,-3075.00,2380.00,11100,20240311,-68.56,2270,20250120,53.74,5270,-33.78,20250210,2270,53.74,20250120,11100,-68.56,20240311,2270,53.74,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N 20250306,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-90,5,-2.46,128694316,35946,188.62,3620,3750,3510,4755,2565,3660,3580.21,1.14,0,8580,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,281,-1.16,1.50,12,0.46,-3075.00,2380.00,11100,20240311,-67.84,2270,20250120,57.27,5270,-32.26,20250210,2270,57.27,20250120,11100,-67.84,20240311,2270,57.27,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N 20250306,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-60,5,-1.64,70608571,19565,102.67,3620,3750,3510,4755,2565,3660,3608.92,1.14,0,6047,3786,3722,3616,3552,3446,3670,3500,39,1095,500,2480,5,1,7869525,283,-1.17,1.51,12,0.25,-3075.00,2380.00,11100,20240311,-67.57,2270,20250120,58.59,5270,-31.69,20250210,2270,58.59,20250120,11100,-67.57,20240311,2270,58.59,20250120,0.02,N,313760,500,39 억,,89750,N,N,0,N,00,N diff --git a/314130/price/prices-20250301.csv b/314130/price/prices-20250301.csv index 30fb1f63c5a5..53b4abca9f31 100644 --- a/314130/price/prices-20250301.csv +++ b/314130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-10,5,-0.38,287835170,111729,96.66,2550,2605,2540,3380,1820,2600,2576.12,1.62,0,-6902,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,805,-1.95,1.46,12,0.36,-1331.00,1773.00,7335,20240604,-64.69,2470,20241209,4.86,3200,-19.06,20250212,2540,1.97,20250307,14670,-82.34,20240604,2470,4.86,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-10,5,-0.38,272282630,105730,91.47,2550,2605,2540,3380,1820,2600,2575.19,1.62,0,-5215,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,805,-1.95,1.46,12,0.34,-1331.00,1773.00,7335,20240604,-64.69,2470,20241209,4.86,3200,-19.06,20250212,2540,1.97,20250307,14670,-82.34,20240604,2470,4.86,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-20,5,-0.77,205022040,79609,68.88,2550,2605,2540,3380,1820,2600,2575.26,1.62,0,-4523,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,802,-1.94,1.46,12,0.26,-1331.00,1773.00,7335,20240604,-64.83,2470,20241209,4.45,3200,-19.38,20250212,2540,1.57,20250307,14670,-82.41,20240604,2470,4.45,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-20,5,-0.77,148061600,57543,49.78,2550,2605,2540,3380,1820,2600,2572.90,1.62,0,2065,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,802,-1.94,1.46,12,0.19,-1331.00,1773.00,7335,20240604,-64.83,2470,20241209,4.45,3200,-19.38,20250212,2540,1.57,20250307,14670,-82.41,20240604,2470,4.45,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,121102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-35,5,-1.35,124381240,48379,41.86,2550,2605,2540,3380,1820,2600,2570.77,1.62,0,-3223,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,797,-1.93,1.45,12,0.16,-1331.00,1773.00,7335,20240604,-65.03,2470,20241209,3.85,3200,-19.84,20250212,2540,0.98,20250307,14670,-82.52,20240604,2470,3.85,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,111100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,-25,5,-0.96,91277170,35501,30.71,2550,2605,2540,3380,1820,2600,2570.84,1.62,0,352,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,800,-1.93,1.45,12,0.11,-1331.00,1773.00,7335,20240604,-64.89,2470,20241209,4.25,3200,-19.53,20250212,2540,1.38,20250307,14670,-82.45,20240604,2470,4.25,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,101058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-5,5,-0.19,57260260,22319,19.31,2550,2600,2540,3380,1820,2600,2565.02,1.62,0,-2822,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,807,-1.95,1.46,12,0.07,-1331.00,1773.00,7335,20240604,-64.62,2470,20241209,5.06,3200,-18.91,20250212,2540,2.17,20250307,14670,-82.31,20240604,2470,5.06,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N +20250307,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-50,5,-1.92,14444910,5658,4.90,2550,2580,2540,3380,1820,2600,2550.07,1.62,0,-2858,2733,2666,2603,2536,2473,2635,2505,155,780,500,1820,5,1,31085515,793,-1.92,1.44,12,0.02,-1331.00,1773.00,7335,20240604,-65.24,2470,20241209,3.24,3200,-20.31,20250212,2540,0.39,20250307,14670,-82.62,20240604,2470,3.24,20241209,0.69,N,314130,500,155 억,,504503,N,N,0,N,00,N 20250306,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-35,5,-1.33,297235861,115012,131.96,2635,2670,2540,3425,1845,2635,2584.39,1.73,0,-32646,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,808,-1.95,1.47,12,0.37,-1331.00,1773.00,7335,20240604,-64.55,2470,20241209,5.26,3200,-18.75,20250212,2540,2.36,20250306,14670,-82.28,20240604,2470,5.26,20241209,0.69,N,314130,500,155 억,,537139,N,Y,0,N,00,N 20250306,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-45,5,-1.71,292593771,113220,129.91,2635,2670,2540,3425,1845,2635,2584.29,1.73,0,-31058,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,805,-1.95,1.46,12,0.36,-1331.00,1773.00,7335,20240604,-64.69,2470,20241209,4.86,3200,-19.06,20250212,2540,1.97,20250306,14670,-82.34,20240604,2470,4.86,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N 20250306,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-20,5,-0.76,251331774,97312,111.65,2635,2670,2540,3425,1845,2635,2582.74,1.73,0,-18882,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,813,-1.96,1.47,12,0.31,-1331.00,1773.00,7335,20240604,-64.35,2470,20241209,5.87,3200,-18.28,20250212,2540,2.95,20250306,14670,-82.17,20240604,2470,5.87,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N diff --git a/314140/price/prices-20250301.csv b/314140/price/prices-20250301.csv index 02cc04c1c012..00f5b96e744e 100644 --- a/314140/price/prices-20250301.csv +++ b/314140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,0,3,0.00,72130550,14052,147.47,5150,5170,5100,6650,3590,5120,5133.12,0.32,0,-576,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,444,8.17,0.43,12,0.16,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,71337550,13897,145.84,5150,5170,5100,6650,3590,5120,5133.31,0.32,0,-517,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.16,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,59744410,11632,122.07,5150,5170,5110,6650,3590,5120,5136.21,0.32,0,-516,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.13,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,42988350,8371,87.85,5150,5170,5110,6650,3590,5120,5135.39,0.32,0,-533,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,121102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,33845950,6593,69.19,5150,5170,5110,6650,3590,5120,5133.62,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.08,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,111100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,28111900,5476,57.47,5150,5170,5110,6650,3590,5120,5133.66,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.06,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,101058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,22697300,4422,46.41,5150,5170,5110,6650,3590,5120,5132.81,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.05,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N +20250307,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,112900,22,0.23,5150,5150,5130,6650,3590,5120,5131.82,0.32,0,-20,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.00,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N 20250306,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,48920755,9519,139.60,5180,5190,5110,6720,3620,5170,5139.27,0.28,0,-1100,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.11,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N 20250306,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-30,5,-0.58,46126675,8973,131.59,5180,5190,5110,6720,3620,5170,5140.61,0.28,0,-807,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,445,8.20,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N 20250306,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,45993105,8947,131.21,5180,5190,5110,6720,3620,5170,5140.62,0.28,0,-781,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N diff --git a/314930/price/prices-20250301.csv b/314930/price/prices-20250301.csv index d8b2b7caccdb..88d93abd45ec 100644 --- a/314930/price/prices-20250301.csv +++ b/314930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13770,-680,5,-4.71,5103030735,361998,20.77,14290,14690,13760,18780,10120,14450,14098.50,3.62,0,-22814,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4099,-417.27,7.60,12,1.22,-33.00,1811.00,24200,20241011,-43.10,8250,20240417,66.91,17170,-19.80,20250107,13240,4.00,20250203,24200,-43.10,20241011,8250,66.91,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,151105,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13770,-680,5,-4.71,4877347295,345619,19.83,14290,14690,13770,18780,10120,14450,14111.92,3.62,0,-25956,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4099,-417.27,7.60,12,1.16,-33.00,1811.00,24200,20241011,-43.10,8250,20240417,66.91,17170,-19.80,20250107,13240,4.00,20250203,24200,-43.10,20241011,8250,66.91,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,141101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13960,-490,5,-3.39,4137870275,292355,16.77,14290,14690,13940,18780,10120,14450,14153.58,3.62,0,-23719,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4155,-423.03,7.71,12,0.98,-33.00,1811.00,24200,20241011,-42.31,8250,20240417,69.21,17170,-18.70,20250107,13240,5.44,20250203,24200,-42.31,20241011,8250,69.21,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,131103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14020,-430,5,-2.98,3639037145,256710,14.73,14290,14690,13940,18780,10120,14450,14175.67,3.62,0,-24407,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4173,-424.85,7.74,12,0.86,-33.00,1811.00,24200,20241011,-42.07,8250,20240417,69.94,17170,-18.35,20250107,13240,5.89,20250203,24200,-42.07,20241011,8250,69.94,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,121103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14030,-420,5,-2.91,3076556665,216535,12.42,14290,14690,13940,18780,10120,14450,14208.13,3.62,0,-31822,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4176,-425.15,7.75,12,0.73,-33.00,1811.00,24200,20241011,-42.02,8250,20240417,70.06,17170,-18.29,20250107,13240,5.97,20250203,24200,-42.02,20241011,8250,70.06,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,111100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14180,-270,5,-1.87,2195415045,153840,8.82,14290,14690,13940,18780,10120,14450,14270.77,3.62,0,-9298,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4221,-429.70,7.83,12,0.52,-33.00,1811.00,24200,20241011,-41.40,8250,20240417,71.88,17170,-17.41,20250107,13240,7.10,20250203,24200,-41.40,20241011,8250,71.88,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,101058,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14340,-110,5,-0.76,1561798025,109439,6.28,14290,14690,13940,18780,10120,14450,14270.95,3.62,0,-1725,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4268,-434.55,7.92,12,0.37,-33.00,1811.00,24200,20241011,-40.74,8250,20240417,73.82,17170,-16.48,20250107,13240,8.31,20250203,24200,-40.74,20241011,8250,73.82,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N +20250307,091105,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14090,-360,5,-2.49,696766160,49382,2.83,14290,14370,13940,18780,10120,14450,14109.72,3.62,0,-3449,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4194,-426.97,7.78,12,0.17,-33.00,1811.00,24200,20241011,-41.78,8250,20240417,70.79,17170,-17.94,20250107,13240,6.42,20250203,24200,-41.78,20241011,8250,70.79,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N 20250306,161054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14450,-1170,5,-7.49,27014729470,1735436,237.56,15540,16680,14430,20300,10940,15620,15570.07,4.51,0,-264771,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4301,-437.88,7.98,12,5.83,-33.00,1811.00,24200,20241011,-40.29,8250,20240417,75.15,17170,-15.84,20250107,13240,9.14,20250203,24200,-40.29,20241011,8250,75.15,20240417,3.47,N,314930,500,148 억,,1343821,N,N,161,N,00,N 20250306,151054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14520,-1100,5,-7.04,26453569350,1696703,232.26,15540,16680,14430,20300,10940,15620,15591.16,4.51,0,-267781,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4322,-440.00,8.02,12,5.70,-33.00,1811.00,24200,20241011,-40.00,8250,20240417,76.00,17170,-15.43,20250107,13240,9.67,20250203,24200,-40.00,20241011,8250,76.00,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N 20250306,141054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15240,-380,5,-2.43,21728194180,1377152,188.52,15540,16680,15150,20300,10940,15620,15777.63,4.51,0,-230500,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4536,-461.82,8.42,12,4.63,-33.00,1811.00,24200,20241011,-37.02,8250,20240417,84.73,17170,-11.24,20250107,13240,15.11,20250203,24200,-37.02,20241011,8250,84.73,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N diff --git a/315640/price/prices-20250301.csv b/315640/price/prices-20250301.csv index 0b5816d283d4..586f9c9cff70 100644 --- a/315640/price/prices-20250301.csv +++ b/315640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-110,5,-1.61,989761880,147051,64.80,6700,6850,6630,8860,4780,6820,6730.74,1.49,0,2089,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1504,-19.79,5.49,12,0.66,-339.00,1223.00,9940,20240610,-32.49,4160,20240805,61.30,9090,-26.18,20250206,5440,23.35,20250102,18770,-64.25,20240326,4160,61.30,20240805,0.96,N,315640,500,112 억,,334729,N,N,1433,N,00,N +20250307,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-130,5,-1.91,954983740,141863,62.51,6700,6850,6630,8860,4780,6820,6731.73,1.49,0,834,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1500,-19.73,5.47,12,0.63,-339.00,1223.00,9940,20240610,-32.70,4160,20240805,60.82,9090,-26.40,20250206,5440,22.98,20250102,18770,-64.36,20240326,4160,60.82,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-140,5,-2.05,735246330,108940,48.00,6700,6850,6630,8860,4780,6820,6749.09,1.49,0,-5962,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1498,-19.71,5.46,12,0.49,-339.00,1223.00,9940,20240610,-32.80,4160,20240805,60.58,9090,-26.51,20250206,5440,22.79,20250102,18770,-64.41,20240326,4160,60.58,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-30,5,-0.44,592071410,87594,38.60,6700,6850,6630,8860,4780,6820,6759.27,1.49,0,-5499,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1522,-20.03,5.55,12,0.39,-339.00,1223.00,9940,20240610,-31.69,4160,20240805,63.22,9090,-25.30,20250206,5440,24.82,20250102,18770,-63.83,20240326,4160,63.22,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-100,5,-1.47,541371550,80061,35.28,6700,6850,6630,8860,4780,6820,6761.99,1.49,0,-5605,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1507,-19.82,5.49,12,0.36,-339.00,1223.00,9940,20240610,-32.39,4160,20240805,61.54,9090,-26.07,20250206,5440,23.53,20250102,18770,-64.20,20240326,4160,61.54,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-40,5,-0.59,431774410,63769,28.10,6700,6850,6630,8860,4780,6820,6770.91,1.49,0,-2792,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1520,-20.00,5.54,12,0.28,-339.00,1223.00,9940,20240610,-31.79,4160,20240805,62.98,9090,-25.41,20250206,5440,24.63,20250102,18770,-63.88,20240326,4160,62.98,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,0,3,0.00,285815940,42310,18.64,6700,6840,6630,8860,4780,6820,6755.28,1.49,0,4357,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1529,-20.12,5.58,12,0.19,-339.00,1223.00,9940,20240610,-31.39,4160,20240805,63.94,9090,-24.97,20250206,5440,25.37,20250102,18770,-63.67,20240326,4160,63.94,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N +20250307,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-40,5,-0.59,148638250,22120,9.75,6700,6820,6630,8860,4780,6820,6719.63,1.49,0,5556,7200,7010,6880,6690,6560,6945,6625,112,2040,500,4770,10,1,22421268,1520,-20.00,5.54,12,0.10,-339.00,1223.00,9940,20240610,-31.79,4160,20240805,62.98,9090,-25.41,20250206,5440,24.63,20250102,18770,-63.88,20240326,4160,62.98,20240805,0.96,N,315640,500,112 억,,334729,N,N,629,N,00,N 20250306,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-200,5,-2.85,1512307925,220987,110.16,7050,7070,6750,9120,4920,7020,6843.43,1.22,0,10595,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1529,-20.12,5.58,12,0.99,-339.00,1223.00,9940,20240610,-31.39,4160,20240805,63.94,9090,-24.97,20250206,5440,25.37,20250102,18770,-63.67,20240326,4160,63.94,20240805,0.96,N,315640,500,112 억,,273653,N,N,629,N,00,N 20250306,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-240,5,-3.42,1450815185,211955,105.66,7050,7070,6750,9120,4920,7020,6844.92,1.22,0,13235,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1520,-20.00,5.54,12,0.95,-339.00,1223.00,9940,20240610,-31.79,4160,20240805,62.98,9090,-25.41,20250206,5440,24.63,20250102,18770,-63.88,20240326,4160,62.98,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N 20250306,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-190,5,-2.71,1176053180,171415,85.45,7050,7070,6780,9120,4920,7020,6860.85,1.22,0,22535,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1531,-20.15,5.58,12,0.76,-339.00,1223.00,9940,20240610,-31.29,4160,20240805,64.18,9090,-24.86,20250206,5440,25.55,20250102,18770,-63.61,20240326,4160,64.18,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N diff --git a/316140/price/prices-20250301.csv b/316140/price/prices-20250301.csv index 1aff43bd51ba..b66f8423d4f4 100644 --- a/316140/price/prices-20250301.csv +++ b/316140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15970,-250,5,-1.54,23477549600,1464745,106.28,16100,16180,15940,21050,11360,16220,16028.44,45.61,0,-273167,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,118592,4.71,0.38,12,0.20,3389.00,42165.00,17500,20250219,-8.74,13150,20240415,21.44,17500,-8.74,20250219,15220,4.93,20250103,17500,-8.74,20250219,13150,21.44,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,25042,N,00,N +20250307,151105,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15980,-240,5,-1.48,20415022415,1273035,92.37,16100,16180,15940,21050,11360,16220,16036.49,45.61,0,-217442,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,118666,4.72,0.38,12,0.17,3389.00,42165.00,17500,20250219,-8.69,13150,20240415,21.52,17500,-8.69,20250219,15220,4.99,20250103,17500,-8.69,20250219,13150,21.52,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,141102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16000,-220,5,-1.36,16392765915,1021394,74.11,16100,16180,15940,21050,11360,16220,16049.40,45.61,0,-183546,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,118815,4.72,0.38,12,0.14,3389.00,42165.00,17500,20250219,-8.57,13150,20240415,21.67,17500,-8.57,20250219,15220,5.12,20250103,17500,-8.57,20250219,13150,21.67,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,131104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16000,-220,5,-1.36,12506643675,778414,56.48,16100,16180,15940,21050,11360,16220,16066.82,45.61,0,-146155,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,118815,4.72,0.38,12,0.10,3389.00,42165.00,17500,20250219,-8.57,13150,20240415,21.67,17500,-8.57,20250219,15220,5.12,20250103,17500,-8.57,20250219,13150,21.67,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,121103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16010,-210,5,-1.29,10522921210,654501,47.49,16100,16180,15940,21050,11360,16220,16077.77,45.61,0,-122049,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,118889,4.72,0.38,12,0.09,3389.00,42165.00,17500,20250219,-8.51,13150,20240415,21.75,17500,-8.51,20250219,15220,5.19,20250103,17500,-8.51,20250219,13150,21.75,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,111101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16090,-130,5,-0.80,7299697870,453476,32.90,16100,16180,15940,21050,11360,16220,16097.20,45.61,0,-55510,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,119483,4.75,0.38,12,0.06,3389.00,42165.00,17500,20250219,-8.06,13150,20240415,22.36,17500,-8.06,20250219,15220,5.72,20250103,17500,-8.06,20250219,13150,22.36,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,101059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16140,-80,5,-0.49,4567280895,283700,20.59,16100,16180,15940,21050,11360,16220,16098.97,45.61,0,-29839,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,119854,4.76,0.38,12,0.04,3389.00,42165.00,17500,20250219,-7.77,13150,20240415,22.74,17500,-7.77,20250219,15220,6.04,20250103,17500,-7.77,20250219,13150,22.74,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N +20250307,091106,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16090,-130,5,-0.80,1341423280,83619,6.07,16100,16100,15940,21050,11360,16220,16042.05,45.61,0,-6164,16373,16296,16153,16076,15933,16335,16115,38027,4830,5000,12320,10,1,742591501,119483,4.75,0.38,12,0.01,3389.00,42165.00,17500,20250219,-8.06,13150,20240415,22.36,17500,-8.06,20250219,15220,5.72,20250103,17500,-8.06,20250219,13150,22.36,20240415,0.10,N,316140,5000,38026 억,,338709709,N,N,4024,N,00,N 20250306,161055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16220,220,2,1.38,22234140415,1377241,52.76,16140,16230,16010,20800,11200,16000,16143.95,45.62,0,18915,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120448,4.79,0.38,12,0.19,3389.00,42165.00,17500,20250219,-7.31,13150,20240415,23.35,17500,-7.31,20250219,15220,6.57,20250103,17500,-7.31,20250219,13150,23.35,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,4024,N,00,N 20250306,151055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16200,200,2,1.25,17900996260,1110071,42.52,16140,16220,16010,20800,11200,16000,16125.99,45.62,0,20483,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120300,4.78,0.38,12,0.15,3389.00,42165.00,17500,20250219,-7.43,13150,20240415,23.19,17500,-7.43,20250219,15220,6.44,20250103,17500,-7.43,20250219,13150,23.19,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N 20250306,141054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16160,160,2,1.00,15279794860,947795,36.31,16140,16220,16010,20800,11200,16000,16121.41,45.62,0,11875,16653,16326,16133,15806,15613,16230,15710,38027,4800,5000,12160,10,1,742591501,120003,4.77,0.38,12,0.13,3389.00,42165.00,17500,20250219,-7.66,13150,20240415,22.89,17500,-7.66,20250219,15220,6.18,20250103,17500,-7.66,20250219,13150,22.89,20240415,0.09,N,316140,5000,38026 억,,338733328,N,N,24662,N,00,N diff --git a/317120/price/prices-20250301.csv b/317120/price/prices-20250301.csv index b40185ede6b6..e9bbea09df06 100644 --- a/317120/price/prices-20250301.csv +++ b/317120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-45,5,-1.53,57767080,19777,67.68,2945,2960,2900,3825,2065,2945,2921.00,0.31,0,-2762,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,280,-5.22,2.63,12,0.20,-556.00,1102.00,6460,20240430,-55.11,2430,20241210,19.34,5360,-45.90,20250107,2900,0.00,20250307,6460,-55.11,20240430,2430,19.34,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-35,5,-1.19,54587880,18681,63.93,2945,2960,2900,3825,2065,2945,2922.11,0.31,0,-1764,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,281,-5.23,2.64,12,0.19,-556.00,1102.00,6460,20240430,-54.95,2430,20241210,19.75,5360,-45.71,20250107,2900,0.34,20250307,6460,-54.95,20240430,2430,19.75,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-25,5,-0.85,33740475,11515,39.40,2945,2960,2915,3825,2065,2945,2930.13,0.31,0,-1374,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,282,-5.25,2.65,12,0.12,-556.00,1102.00,6460,20240430,-54.80,2430,20241210,20.16,5360,-45.52,20250107,2910,0.34,20250304,6460,-54.80,20240430,2430,20.16,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,131104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-25,5,-0.85,28801460,9823,33.61,2945,2960,2915,3825,2065,2945,2932.04,0.31,0,-1296,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,282,-5.25,2.65,12,0.10,-556.00,1102.00,6460,20240430,-54.80,2430,20241210,20.16,5360,-45.52,20250107,2910,0.34,20250304,6460,-54.80,20240430,2430,20.16,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-15,5,-0.51,25189265,8586,29.38,2945,2960,2915,3825,2065,2945,2933.76,0.31,0,-1440,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,283,-5.27,2.66,12,0.09,-556.00,1102.00,6460,20240430,-54.64,2430,20241210,20.58,5360,-45.34,20250107,2910,0.69,20250304,6460,-54.64,20240430,2430,20.58,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,111101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-25,5,-0.85,23697110,8075,27.63,2945,2960,2920,3825,2065,2945,2934.63,0.31,0,-1456,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,282,-5.25,2.65,12,0.08,-556.00,1102.00,6460,20240430,-54.80,2430,20241210,20.16,5360,-45.52,20250107,2910,0.34,20250304,6460,-54.80,20240430,2430,20.16,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,5,2,0.17,13848770,4715,16.13,2945,2960,2920,3825,2065,2945,2937.17,0.31,0,-1070,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,285,-5.31,2.68,12,0.05,-556.00,1102.00,6460,20240430,-54.33,2430,20241210,21.40,5360,-44.96,20250107,2910,1.37,20250304,6460,-54.33,20240430,2430,21.40,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N +20250307,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-20,5,-0.68,7036835,2396,8.20,2945,2960,2920,3825,2065,2945,2936.91,0.31,0,-465,3178,3061,2993,2876,2808,3027,2842,49,880,500,1760,5,1,9660000,283,-5.26,2.65,12,0.02,-556.00,1102.00,6460,20240430,-54.72,2430,20241210,20.37,5360,-45.43,20250107,2910,0.52,20250304,6460,-54.72,20240430,2430,20.37,20241210,0.01,N,317120,500,49 억,,29871,N,N,0,N,00,N 20250306,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,86205275,29161,226.18,3110,3110,2925,3815,2055,2935,2956.18,0.35,0,-4353,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.30,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N 20250306,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,0,3,0.00,80323740,27153,210.60,3110,3110,2930,3815,2055,2935,2958.19,0.35,0,-4324,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.28,2.66,12,0.28,-556.00,1102.00,6460,20240430,-54.57,2430,20241210,20.78,5360,-45.24,20250107,2910,0.86,20250304,6460,-54.57,20240430,2430,20.78,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N 20250306,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,10,2,0.34,59203665,19961,154.82,3110,3110,2930,3815,2055,2935,2965.97,0.35,0,-457,3028,2981,2948,2901,2868,3005,2925,49,880,500,1760,5,1,9660000,284,-5.30,2.67,12,0.21,-556.00,1102.00,6460,20240430,-54.41,2430,20241210,21.19,5360,-45.06,20250107,2910,1.20,20250304,6460,-54.41,20240430,2430,21.19,20241210,0.01,N,317120,500,49 억,,33868,N,N,0,N,00,N diff --git a/317240/price/prices-20250301.csv b/317240/price/prices-20250301.csv index 0e967e27f1ed..ecf68e618dd7 100644 --- a/317240/price/prices-20250301.csv +++ b/317240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,268,-14,5,-4.96,636573606,2308502,80.24,283,289,267,366,198,282,275.75,0.11,0,153975,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,287,-15.76,0.96,12,2.15,-17.00,279.00,573,20240603,-53.23,215,20250219,24.65,379,-29.29,20250225,215,24.65,20250219,467,-42.61,20240603,215,24.65,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,268,-14,5,-4.96,601331881,2176912,75.66,283,289,267,366,198,282,276.23,0.11,0,165020,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,287,-15.76,0.96,12,2.03,-17.00,279.00,573,20240603,-53.23,215,20250219,24.65,379,-29.29,20250225,215,24.65,20250219,467,-42.61,20240603,215,24.65,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,-7,5,-2.48,439861502,1581200,54.96,283,289,272,366,198,282,278.18,0.11,0,154009,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,295,-16.18,0.99,12,1.47,-17.00,279.00,573,20240603,-52.01,215,20250219,27.91,379,-27.44,20250225,215,27.91,20250219,467,-41.11,20240603,215,27.91,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,-7,5,-2.48,417767749,1501034,52.17,283,289,272,366,198,282,278.32,0.11,0,147142,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,295,-16.18,0.99,12,1.40,-17.00,279.00,573,20240603,-52.01,215,20250219,27.91,379,-27.44,20250225,215,27.91,20250219,467,-41.11,20240603,215,27.91,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,121104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-4,5,-1.42,392163428,1408479,48.96,283,289,272,366,198,282,278.43,0.11,0,155911,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,298,-16.35,1.00,12,1.31,-17.00,279.00,573,20240603,-51.48,215,20250219,29.30,379,-26.65,20250225,215,29.30,20250219,467,-40.47,20240603,215,29.30,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,111101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,-3,5,-1.06,337393791,1210274,42.07,283,289,272,366,198,282,278.77,0.11,0,159024,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,299,-16.41,1.00,12,1.13,-17.00,279.00,573,20240603,-51.31,215,20250219,29.77,379,-26.39,20250225,215,29.77,20250219,467,-40.26,20240603,215,29.77,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-4,5,-1.42,228274804,823713,28.63,283,289,272,366,198,282,277.13,0.11,0,196064,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,298,-16.35,1.00,12,0.77,-17.00,279.00,573,20240603,-51.48,215,20250219,29.30,379,-26.65,20250225,215,29.30,20250219,467,-40.47,20240603,215,29.30,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N +20250307,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,-1,5,-0.35,32335598,113613,3.95,283,289,281,366,198,282,284.61,0.11,0,-17030,311,296,289,274,267,293,271,107,84,100,170,1,1,107240922,301,-16.53,1.01,12,0.11,-17.00,279.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.12,N,317240,100,107 억,,117454,N,N,0,N,00,N 20250306,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,282,-18,5,-6.00,819247370,2819398,108.37,302,304,282,390,210,300,290.59,0.24,0,-143753,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,302,-16.59,1.01,12,2.63,-17.00,279.00,573,20240603,-50.79,215,20250219,31.16,379,-25.59,20250225,215,31.16,20250219,467,-39.61,20240603,215,31.16,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N 20250306,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,285,-15,5,-5.00,729709433,2504169,96.25,302,304,284,390,210,300,291.40,0.24,0,-112356,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,306,-16.76,1.02,12,2.34,-17.00,279.00,573,20240603,-50.26,215,20250219,32.56,379,-24.80,20250225,215,32.56,20250219,467,-38.97,20240603,215,32.56,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N 20250306,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,-10,5,-3.33,614340316,2102311,80.80,302,304,284,390,210,300,292.22,0.24,0,-94264,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,311,-17.06,1.04,12,1.96,-17.00,279.00,573,20240603,-49.39,215,20250219,34.88,379,-23.48,20250225,215,34.88,20250219,467,-37.90,20240603,215,34.88,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N diff --git a/317330/price/prices-20250301.csv b/317330/price/prices-20250301.csv index bedbef0605a1..921fdbe5ff05 100644 --- a/317330/price/prices-20250301.csv +++ b/317330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28700,50,2,0.17,5243563025,179740,40.77,28600,29900,28000,37200,20100,28650,29174.78,1.98,0,10093,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5877,-71.22,2.90,12,0.88,-403.00,9903.00,67500,20240624,-57.48,26350,20240228,8.92,39700,-27.71,20250220,28000,2.50,20250307,67500,-57.48,20240624,26600,7.89,20241115,2.81,N,317330,500,102 억,,406411,N,N,122,N,00,N +20250307,151106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28750,100,2,0.35,5037913725,172578,39.14,28600,29900,28000,37200,20100,28650,29192.10,1.98,0,10563,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5887,-71.34,2.90,12,0.84,-403.00,9903.00,67500,20240624,-57.41,26350,20240228,9.11,39700,-27.58,20250220,28000,2.68,20250307,67500,-57.41,20240624,26600,8.08,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,141102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29000,350,2,1.22,4407507675,150695,34.18,28600,29900,28000,37200,20100,28650,29247.88,1.98,0,7891,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5938,-71.96,2.93,12,0.74,-403.00,9903.00,67500,20240624,-57.04,26350,20240228,10.06,39700,-26.95,20250220,28000,3.57,20250307,67500,-57.04,20240624,26600,9.02,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,131105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29450,800,2,2.79,3899364825,133255,30.22,28600,29900,28000,37200,20100,28650,29262.44,1.98,0,8756,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,6030,-73.08,2.97,12,0.65,-403.00,9903.00,67500,20240624,-56.37,26350,20240228,11.76,39700,-25.82,20250220,28000,5.18,20250307,67500,-56.37,20240624,26600,10.71,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,121104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29100,450,2,1.57,3492376050,119378,27.08,28600,29900,28000,37200,20100,28650,29254.78,1.98,0,3431,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5959,-72.21,2.94,12,0.58,-403.00,9903.00,67500,20240624,-56.89,26350,20240228,10.44,39700,-26.70,20250220,28000,3.93,20250307,67500,-56.89,20240624,26600,9.40,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,111102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29300,650,2,2.27,3001499600,102621,23.28,28600,29900,28000,37200,20100,28650,29248.41,1.98,0,-283,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,6000,-72.70,2.96,12,0.50,-403.00,9903.00,67500,20240624,-56.59,26350,20240228,11.20,39700,-26.20,20250220,28000,4.64,20250307,67500,-56.59,20240624,26600,10.15,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,101059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29250,600,2,2.09,2432932975,83307,18.90,28600,29900,28000,37200,20100,28650,29204.44,1.98,0,-1010,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5989,-72.58,2.95,12,0.41,-403.00,9903.00,67500,20240624,-56.67,26350,20240228,11.01,39700,-26.32,20250220,28000,4.46,20250307,67500,-56.67,20240624,26600,9.96,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N +20250307,091107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29000,350,2,1.22,546742475,19175,4.35,28600,29000,28000,37200,20100,28650,28513.28,1.98,0,2782,32150,30400,29200,27450,26250,29800,26850,102,8550,500,20050,50,1,20476584,5938,-71.96,2.93,12,0.09,-403.00,9903.00,67500,20240624,-57.04,26350,20240228,10.06,39700,-26.95,20250220,28000,3.57,20250307,67500,-57.04,20240624,26600,9.02,20241115,2.81,N,317330,500,102 억,,406411,N,N,349,N,00,N 20250306,161056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28650,-1400,5,-4.66,12685277775,438445,298.33,29900,30950,28000,39050,21050,30050,28932.14,2.05,0,-13297,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5867,-71.09,2.89,12,2.14,-403.00,9903.00,67500,20240624,-57.56,25800,20240222,11.05,39700,-27.83,20250220,28000,2.32,20250306,67500,-57.56,20240624,26600,7.71,20241115,2.80,N,317330,500,102 억,,419146,N,N,335,N,00,N 20250306,151055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28750,-1300,5,-4.33,12264916350,423787,288.36,29900,30950,28000,39050,21050,30050,28940.72,2.05,0,-14601,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5887,-71.34,2.90,12,2.07,-403.00,9903.00,67500,20240624,-57.41,25800,20240222,11.43,39700,-27.58,20250220,28000,2.68,20250306,67500,-57.41,20240624,26600,8.08,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N 20250306,141055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28400,-1650,5,-5.49,11028560650,380704,259.04,29900,30950,28000,39050,21050,30050,28968.31,2.05,0,-15151,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5815,-70.47,2.87,12,1.86,-403.00,9903.00,67500,20240624,-57.93,25800,20240222,10.08,39700,-28.46,20250220,28000,1.43,20250306,67500,-57.93,20240624,26600,6.77,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N diff --git a/317400/price/prices-20250301.csv b/317400/price/prices-20250301.csv index f99704d21a85..73f0436b23a3 100644 --- a/317400/price/prices-20250301.csv +++ b/317400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161103,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3305,-25,5,-0.75,100492815,30265,387.76,3350,3390,3210,4325,2335,3330,3320.43,0.23,0,-565,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1282,3.98,0.31,12,0.08,830.00,10548.00,5650,20240717,-41.50,2985,20241209,10.72,3550,-6.90,20250221,2995,10.35,20250205,5650,-41.50,20240717,2985,10.72,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,151106,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3295,-35,5,-1.05,99838630,30067,385.23,3350,3390,3210,4325,2335,3330,3320.54,0.23,0,-512,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1278,3.97,0.31,12,0.08,830.00,10548.00,5650,20240717,-41.68,2985,20241209,10.39,3550,-7.18,20250221,2995,10.02,20250205,5650,-41.68,20240717,2985,10.39,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,141103,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3305,-25,5,-0.75,79292510,23824,305.24,3350,3390,3210,4325,2335,3330,3328.26,0.23,0,-454,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1282,3.98,0.31,12,0.06,830.00,10548.00,5650,20240717,-41.50,2985,20241209,10.72,3550,-6.90,20250221,2995,10.35,20250205,5650,-41.50,20240717,2985,10.72,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,131105,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,10,2,0.30,70854670,21283,272.68,3350,3390,3210,4325,2335,3330,3329.17,0.23,0,-626,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1295,4.02,0.32,12,0.05,830.00,10548.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,121104,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3310,-20,5,-0.60,53150140,15998,204.97,3350,3360,3210,4325,2335,3330,3322.30,0.23,0,669,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1284,3.99,0.31,12,0.04,830.00,10548.00,5650,20240717,-41.42,2985,20241209,10.89,3550,-6.76,20250221,2995,10.52,20250205,5650,-41.42,20240717,2985,10.89,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,111102,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3360,30,2,0.90,21371915,6404,82.05,3350,3360,3310,4325,2335,3330,3337.28,0.23,0,-19,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1303,4.05,0.32,12,0.02,830.00,10548.00,5650,20240717,-40.53,2985,20241209,12.56,3550,-5.35,20250221,2995,12.19,20250205,5650,-40.53,20240717,2985,12.56,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,101100,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,10,2,0.30,12100925,3634,46.56,3350,3350,3310,4325,2335,3330,3329.92,0.23,0,-196,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1295,4.02,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N +20250307,091107,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3330,0,3,0.00,3087290,927,11.88,3350,3350,3320,4325,2335,3330,3330.41,0.23,0,-627,3390,3360,3320,3290,3250,3375,3305,388,995,1000,2390,5,1,38782520,1291,4.01,0.32,12,0.00,830.00,10548.00,5650,20240717,-41.06,2985,20241209,11.56,3550,-6.20,20250221,2995,11.19,20250205,5650,-41.06,20240717,2985,11.56,20241209,0.45,N,317400,1000,387 억,,89506,N,N,6,N,00,N 20250306,161056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3330,50,2,1.52,25952488,7805,43.21,3280,3350,3280,4260,2300,3280,3325.11,0.23,0,419,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1291,4.01,0.32,12,0.02,830.00,10548.00,5650,20240717,-41.06,2985,20241209,11.56,3550,-6.20,20250221,2995,11.19,20250205,5650,-41.06,20240717,2985,11.56,20241209,0.45,N,317400,1000,387 억,,88197,N,N,6,N,00,N 20250306,151056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,55,2,1.68,22369408,6729,37.25,3280,3350,3280,4260,2300,3280,3324.33,0.23,0,636,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1293,4.02,0.32,12,0.02,830.00,10548.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N 20250306,141056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,60,2,1.83,18383270,5534,30.63,3280,3350,3280,4260,2300,3280,3321.88,0.23,0,688,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1295,4.02,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N diff --git a/317530/price/prices-20250301.csv b/317530/price/prices-20250301.csv index d5358a6b4f2d..a249a937fd79 100644 --- a/317530/price/prices-20250301.csv +++ b/317530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6220,-210,5,-3.27,514773140,81073,209.69,6460,6550,6100,8350,4510,6430,6349.57,0.90,0,-9756,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,624,-7.89,6.54,12,0.81,-788.00,951.00,6640,20250304,-6.33,2650,20240806,134.72,6640,-6.33,20250304,4700,32.34,20250102,6640,-6.33,20250304,2650,134.72,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,151106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6280,-150,5,-2.33,483490360,76057,196.71,6460,6550,6100,8350,4510,6430,6356.95,0.90,0,-8889,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,630,-7.97,6.60,12,0.76,-788.00,951.00,6640,20250304,-5.42,2650,20240806,136.98,6640,-5.42,20250304,4700,33.62,20250102,6640,-5.42,20250304,2650,136.98,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,141103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-60,5,-0.93,312603660,48610,125.72,6460,6550,6300,8350,4510,6430,6430.85,0.90,0,-7060,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,640,-8.08,6.70,12,0.48,-788.00,951.00,6640,20250304,-4.07,2650,20240806,140.38,6640,-4.07,20250304,4700,35.53,20250102,6640,-4.07,20250304,2650,140.38,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,131105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6470,40,2,0.62,153775590,23836,61.65,6460,6550,6370,8350,4510,6430,6451.40,0.90,0,-6159,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,650,-8.21,6.80,12,0.24,-788.00,951.00,6640,20250304,-2.56,2650,20240806,144.15,6640,-2.56,20250304,4700,37.66,20250102,6640,-2.56,20250304,2650,144.15,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,121105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6430,0,3,0.00,148089610,22955,59.37,6460,6550,6370,8350,4510,6430,6451.30,0.90,0,-5482,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,646,-8.16,6.76,12,0.23,-788.00,951.00,6640,20250304,-3.16,2650,20240806,142.64,6640,-3.16,20250304,4700,36.81,20250102,6640,-3.16,20250304,2650,142.64,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,111102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6490,60,2,0.93,107799640,16698,43.19,6460,6550,6370,8350,4510,6430,6455.84,0.90,0,-3635,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,652,-8.24,6.82,12,0.17,-788.00,951.00,6640,20250304,-2.26,2650,20240806,144.91,6640,-2.26,20250304,4700,38.09,20250102,6640,-2.26,20250304,2650,144.91,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,101100,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,30,2,0.47,87016750,13474,34.85,6460,6550,6370,8350,4510,6430,6458.12,0.90,0,-1927,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,649,-8.20,6.79,12,0.13,-788.00,951.00,6640,20250304,-2.71,2650,20240806,143.77,6640,-2.71,20250304,4700,37.45,20250102,6640,-2.71,20250304,2650,143.77,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N +20250307,091107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,10,2,0.16,5990860,929,2.40,6460,6460,6390,8350,4510,6430,6448.72,0.90,0,-168,6683,6556,6403,6276,6123,6480,6200,50,1920,500,4500,10,1,10039454,647,-8.17,6.77,12,0.01,-788.00,951.00,6640,20250304,-3.01,2650,20240806,143.02,6640,-3.01,20250304,4700,37.02,20250102,6640,-3.01,20250304,2650,143.02,20240806,0.00,N,317530,500,50 억,,90834,N,N,0,N,00,N 20250306,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6430,-10,5,-0.16,246181060,38663,64.57,6450,6530,6250,8370,4510,6440,6367.19,1.06,0,-16036,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,646,-8.16,6.76,12,0.39,-788.00,951.00,6640,20250304,-3.16,2650,20240806,142.64,6640,-3.16,20250304,4700,36.81,20250102,6640,-3.16,20250304,2650,142.64,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N 20250306,151056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6400,-40,5,-0.62,234157070,36787,61.43,6450,6530,6250,8370,4510,6440,6365.21,1.06,0,-15623,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,643,-8.12,6.73,12,0.37,-788.00,951.00,6640,20250304,-3.61,2650,20240806,141.51,6640,-3.61,20250304,4700,36.17,20250102,6640,-3.61,20250304,2650,141.51,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N 20250306,141056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6450,10,2,0.16,212474030,33408,55.79,6450,6530,6250,8370,4510,6440,6359.97,1.06,0,-13622,6773,6606,6453,6286,6133,6530,6210,50,1930,500,4500,10,1,10039454,648,-8.19,6.78,12,0.33,-788.00,951.00,6640,20250304,-2.86,2650,20240806,143.40,6640,-2.86,20250304,4700,37.23,20250102,6640,-2.86,20250304,2650,143.40,20240806,0.00,N,317530,500,50 억,,106869,N,N,0,N,00,N diff --git a/317690/price/prices-20250301.csv b/317690/price/prices-20250301.csv index e46b3a2ac343..bfb70e4a8b02 100644 --- a/317690/price/prices-20250301.csv +++ b/317690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4470,20,2,0.45,345158769,77599,70.11,4400,4505,4340,5780,3115,4450,4447.93,25.41,0,453,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,739,-3.43,4.08,12,0.47,-1305.00,1096.00,23700,20240809,-81.14,3360,20240418,33.04,7690,-41.87,20250106,4340,3.00,20250307,23700,-81.14,20240809,3360,33.04,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4475,25,2,0.56,330074185,74220,67.06,4400,4505,4340,5780,3115,4450,4447.24,25.41,0,-253,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,740,-3.43,4.08,12,0.45,-1305.00,1096.00,23700,20240809,-81.12,3360,20240418,33.18,7690,-41.81,20250106,4340,3.11,20250307,23700,-81.12,20240809,3360,33.18,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4465,15,2,0.34,292057419,65696,59.36,4400,4505,4340,5780,3115,4450,4445.59,25.41,0,-1144,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,739,-3.42,4.07,12,0.40,-1305.00,1096.00,23700,20240809,-81.16,3360,20240418,32.89,7690,-41.94,20250106,4340,2.88,20250307,23700,-81.16,20240809,3360,32.89,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,131106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,-10,5,-0.22,234001515,52731,47.64,4400,4500,4340,5780,3115,4450,4437.65,25.41,0,-6769,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,734,-3.40,4.05,12,0.32,-1305.00,1096.00,23700,20240809,-81.27,3360,20240418,32.14,7690,-42.26,20250106,4340,2.30,20250307,23700,-81.27,20240809,3360,32.14,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,121105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,0,3,0.00,213978510,48221,43.57,4400,4500,4340,5780,3115,4450,4437.45,25.41,0,-9508,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,736,-3.41,4.06,12,0.29,-1305.00,1096.00,23700,20240809,-81.22,3360,20240418,32.44,7690,-42.13,20250106,4340,2.53,20250307,23700,-81.22,20240809,3360,32.44,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,111103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4460,10,2,0.22,120582792,27221,24.60,4400,4500,4340,5780,3115,4450,4429.77,25.41,0,-1370,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,738,-3.42,4.07,12,0.16,-1305.00,1096.00,23700,20240809,-81.18,3360,20240418,32.74,7690,-42.00,20250106,4340,2.76,20250307,23700,-81.18,20240809,3360,32.74,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,101100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4480,30,2,0.67,94324860,21353,19.29,4400,4480,4340,5780,3115,4450,4417.41,25.41,0,-1124,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,741,-3.43,4.09,12,0.13,-1305.00,1096.00,23700,20240809,-81.10,3360,20240418,33.33,7690,-41.74,20250106,4340,3.23,20250307,23700,-81.10,20240809,3360,33.33,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N +20250307,091107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4390,-60,5,-1.35,48436320,11044,9.98,4400,4430,4340,5780,3115,4450,4385.76,25.41,0,-1352,4576,4512,4466,4402,4356,4490,4380,83,1330,500,2750,5,1,16542411,726,-3.36,4.01,12,0.07,-1305.00,1096.00,23700,20240809,-81.48,3360,20240418,30.65,7690,-42.91,20250106,4340,1.15,20250307,23700,-81.48,20240809,3360,30.65,20240418,2.33,N,317690,500,82 억,,4204118,N,N,0,N,00,N 20250306,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-60,5,-1.33,492410397,110506,71.67,4500,4530,4420,5860,3160,4510,4455.96,25.31,0,27751,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,736,-3.41,4.06,12,0.67,-1305.00,1096.00,23700,20240809,-81.22,3360,20240418,32.44,7690,-42.13,20250106,4420,0.68,20250306,23700,-81.22,20240809,3360,32.44,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N 20250306,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4457,-53,5,-1.18,472176026,105963,68.73,4500,4530,4420,5860,3160,4510,4456.05,25.31,0,25140,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,737,-3.42,4.07,12,0.64,-1305.00,1096.00,23700,20240809,-81.19,3360,20240418,32.65,7690,-42.04,20250106,4420,0.84,20250306,23700,-81.19,20240809,3360,32.65,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N 20250306,141056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,-80,5,-1.77,372096597,83468,54.14,4500,4530,4420,5860,3160,4510,4457.96,25.31,0,15416,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,733,-3.39,4.04,12,0.50,-1305.00,1096.00,23700,20240809,-81.31,3360,20240418,31.85,7690,-42.39,20250106,4420,0.23,20250306,23700,-81.31,20240809,3360,31.85,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N diff --git a/317770/price/prices-20250301.csv b/317770/price/prices-20250301.csv index 53418d03cb74..f82a2f79a400 100644 --- a/317770/price/prices-20250301.csv +++ b/317770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,180,2,4.97,6285770119,1675228,33.05,3730,3895,3600,4705,2535,3620,3752.13,0.41,0,80205,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,918,-22.75,1.58,12,6.94,-167.00,2410.00,6100,20240305,-37.70,2335,20241209,62.74,4270,-11.01,20250228,2630,44.49,20250203,5910,-35.70,20240307,2335,62.74,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,150,2,4.14,5943951814,1584478,31.26,3730,3895,3600,4705,2535,3620,3751.36,0.41,0,83088,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,911,-22.57,1.56,12,6.56,-167.00,2410.00,6100,20240305,-38.20,2335,20241209,61.46,4270,-11.71,20250228,2630,43.35,20250203,5910,-36.21,20240307,2335,61.46,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,240,2,6.63,4609663323,1234753,24.36,3730,3870,3600,4705,2535,3620,3733.27,0.41,0,22275,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,932,-23.11,1.60,12,5.11,-167.00,2410.00,6100,20240305,-36.72,2335,20241209,65.31,4270,-9.60,20250228,2630,46.77,20250203,5910,-34.69,20240307,2335,65.31,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,90,2,2.49,3762549077,1011319,19.95,3730,3855,3600,4705,2535,3620,3720.44,0.41,0,17920,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,896,-22.22,1.54,12,4.19,-167.00,2410.00,6100,20240305,-39.18,2335,20241209,58.89,4270,-13.11,20250228,2630,41.06,20250203,5910,-37.23,20240307,2335,58.89,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,105,2,2.90,3585245487,963666,19.01,3730,3855,3600,4705,2535,3620,3720.42,0.41,0,27058,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,900,-22.31,1.55,12,3.99,-167.00,2410.00,6100,20240305,-38.93,2335,20241209,59.53,4270,-12.76,20250228,2630,41.63,20250203,5910,-36.97,20240307,2335,59.53,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,55,2,1.52,3339109412,896949,17.69,3730,3855,3600,4705,2535,3620,3722.74,0.41,0,16900,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,888,-22.01,1.52,12,3.71,-167.00,2410.00,6100,20240305,-39.75,2335,20241209,57.39,4270,-13.93,20250228,2630,39.73,20250203,5910,-37.82,20240307,2335,57.39,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,101101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,80,2,2.21,2814724347,756130,14.92,3730,3855,3600,4705,2535,3620,3722.54,0.41,0,40223,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,894,-22.16,1.54,12,3.13,-167.00,2410.00,6100,20240305,-39.34,2335,20241209,58.46,4270,-13.35,20250228,2630,40.68,20250203,5910,-37.39,20240307,2335,58.46,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N +20250307,091108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,70,2,1.93,1132026675,306056,6.04,3730,3760,3600,4705,2535,3620,3698.76,0.41,0,-28791,4370,3995,3790,3415,3210,3892,3312,121,1085,500,2530,5,1,24152670,891,-22.10,1.53,12,1.27,-167.00,2410.00,6100,20240305,-39.51,2335,20241209,58.03,4270,-13.58,20250228,2630,40.30,20250203,5910,-37.56,20240307,2335,58.03,20241209,3.05,N,317770,500,120 억,,99328,N,N,0,N,00,N 20250306,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-40,5,-1.09,19514676999,4997510,395.67,3790,4165,3585,4755,2565,3660,3905.15,0.73,0,-84200,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,874,-21.68,1.50,12,20.69,-167.00,2410.00,6100,20240305,-40.66,2335,20241209,55.03,4270,-15.22,20250228,2630,37.64,20250203,5910,-38.75,20240307,2335,55.03,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N 20250306,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-10,5,-0.27,19273352859,4930996,390.40,3790,4165,3585,4755,2565,3660,3908.61,0.73,0,-90327,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,882,-21.86,1.51,12,20.42,-167.00,2410.00,6100,20240305,-40.16,2335,20241209,56.32,4270,-14.52,20250228,2630,38.78,20250203,5910,-38.24,20240307,2335,56.32,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N 20250306,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,80,2,2.19,18206327966,4639755,367.35,3790,4165,3720,4755,2565,3660,3923.98,0.73,0,-77611,3993,3826,3678,3511,3363,3752,3437,121,1095,500,2560,5,1,24152670,903,-22.40,1.55,12,19.21,-167.00,2410.00,6100,20240305,-38.69,2335,20241209,60.17,4270,-12.41,20250228,2630,42.21,20250203,5910,-36.72,20240307,2335,60.17,20241209,2.73,N,317770,500,120 억,,175528,N,N,0,N,00,N diff --git a/317830/price/prices-20250301.csv b/317830/price/prices-20250301.csv index 4586d55c9034..0ea3e091769b 100644 --- a/317830/price/prices-20250301.csv +++ b/317830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,-130,5,-1.53,809986325,96322,74.99,8400,8690,8270,11010,5930,8470,8409.23,0.59,0,17602,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,899,-109.74,1.53,12,0.89,-76.00,5447.00,11800,20250210,-29.32,3620,20241209,130.39,11800,-29.32,20250210,4580,82.10,20250102,11800,-29.32,20250210,3620,130.39,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,151107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-20,5,-0.24,742530645,88266,68.72,8400,8690,8270,11010,5930,8470,8412.42,0.59,0,15505,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,910,-111.18,1.55,12,0.82,-76.00,5447.00,11800,20250210,-28.39,3620,20241209,133.43,11800,-28.39,20250210,4580,84.50,20250102,11800,-28.39,20250210,3620,133.43,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-140,5,-1.65,610715465,72493,56.44,8400,8690,8270,11010,5930,8470,8424.47,0.59,0,9251,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,897,-109.61,1.53,12,0.67,-76.00,5447.00,11800,20250210,-29.41,3620,20241209,130.11,11800,-29.41,20250210,4580,81.88,20250102,11800,-29.41,20250210,3620,130.11,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,131106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,70,2,0.83,542716455,64419,50.15,8400,8690,8270,11010,5930,8470,8424.79,0.59,0,12679,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,920,-112.37,1.57,12,0.60,-76.00,5447.00,11800,20250210,-27.63,3620,20241209,135.91,11800,-27.63,20250210,4580,86.46,20250102,11800,-27.63,20250210,3620,135.91,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,121105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-140,5,-1.65,474293855,56308,43.84,8400,8690,8270,11010,5930,8470,8423.21,0.59,0,8390,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,897,-109.61,1.53,12,0.52,-76.00,5447.00,11800,20250210,-29.41,3620,20241209,130.11,11800,-29.41,20250210,4580,81.88,20250102,11800,-29.41,20250210,3620,130.11,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-60,5,-0.71,329556245,38993,30.36,8400,8690,8270,11010,5930,8470,8451.68,0.59,0,3004,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,906,-110.66,1.54,12,0.36,-76.00,5447.00,11800,20250210,-28.73,3620,20241209,132.32,11800,-28.73,20250210,4580,83.62,20250102,11800,-28.73,20250210,3620,132.32,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,101101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,0,3,0.00,236880485,28003,21.80,8400,8690,8270,11010,5930,8470,8459.11,0.59,0,3304,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,913,-111.45,1.55,12,0.26,-76.00,5447.00,11800,20250210,-28.22,3620,20241209,133.98,11800,-28.22,20250210,4580,84.93,20250102,11800,-28.22,20250210,3620,133.98,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N +20250307,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,-30,5,-0.35,69693290,8303,6.46,8400,8510,8270,11010,5930,8470,8393.75,0.59,0,2659,9376,8922,8676,8222,7976,8800,8100,11,2540,100,5920,10,1,10773818,909,-111.05,1.55,12,0.08,-76.00,5447.00,11800,20250210,-28.47,3620,20241209,133.15,11800,-28.47,20250210,4580,84.28,20250102,11800,-28.47,20250210,3620,133.15,20241209,2.59,N,317830,100,10 억,,63213,N,N,0,N,00,N 20250306,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-380,5,-4.29,1086235750,126271,39.45,9130,9130,8430,11500,6200,8850,8602.46,0.65,0,-6556,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,913,-111.45,1.55,12,1.17,-76.00,5447.00,11800,20250210,-28.22,3620,20241209,133.98,11800,-28.22,20250210,4580,84.93,20250102,11800,-28.22,20250210,3620,133.98,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N 20250306,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,-410,5,-4.63,1035102220,120231,37.56,9130,9130,8440,11500,6200,8850,8609.28,0.65,0,-7005,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,909,-111.05,1.55,12,1.12,-76.00,5447.00,11800,20250210,-28.47,3620,20241209,133.15,11800,-28.47,20250210,4580,84.28,20250102,11800,-28.47,20250210,3620,133.15,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N 20250306,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,-350,5,-3.95,805588575,93100,29.08,9130,9130,8460,11500,6200,8850,8652.94,0.65,0,-19162,9683,9266,8933,8516,8183,9475,8725,11,2650,100,6190,10,1,10773818,916,-111.84,1.56,12,0.86,-76.00,5447.00,11800,20250210,-27.97,3620,20241209,134.81,11800,-27.97,20250210,4580,85.59,20250102,11800,-27.97,20250210,3620,134.81,20241209,2.66,N,317830,100,10 억,,69777,N,N,0,N,00,N diff --git a/317850/price/prices-20250301.csv b/317850/price/prices-20250301.csv index d75ae3dd47ed..ef5f6686cc36 100644 --- a/317850/price/prices-20250301.csv +++ b/317850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,20,2,0.21,545666920,58169,107.92,9360,9520,9200,12230,6590,9410,9380.72,3.46,0,7549,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,785,-325.17,1.69,12,0.70,-29.00,5568.00,13280,20240730,-28.99,7830,20241209,20.43,11280,-16.40,20250213,8640,9.14,20250102,13280,-28.99,20240730,7830,20.43,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-30,5,-0.32,519362530,55371,102.73,9360,9520,9200,12230,6590,9410,9379.68,3.46,0,8640,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,781,-323.45,1.68,12,0.67,-29.00,5568.00,13280,20240730,-29.37,7830,20241209,19.80,11280,-16.84,20250213,8640,8.56,20250102,13280,-29.37,20240730,7830,19.80,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,50,2,0.53,415333985,44257,82.11,9360,9520,9200,12230,6590,9410,9384.59,3.46,0,4803,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,787,-326.21,1.70,12,0.53,-29.00,5568.00,13280,20240730,-28.77,7830,20241209,20.82,11280,-16.13,20250213,8640,9.49,20250102,13280,-28.77,20240730,7830,20.82,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,131106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,40,2,0.43,271898150,28972,53.75,9360,9520,9290,12230,6590,9410,9384.86,3.46,0,1332,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,787,-325.86,1.70,12,0.35,-29.00,5568.00,13280,20240730,-28.84,7830,20241209,20.69,11280,-16.22,20250213,8640,9.38,20250102,13280,-28.84,20240730,7830,20.69,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,10,2,0.11,258208470,27516,51.05,9360,9520,9290,12230,6590,9410,9383.94,3.46,0,1540,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,784,-324.83,1.69,12,0.33,-29.00,5568.00,13280,20240730,-29.07,7830,20241209,20.31,11280,-16.49,20250213,8640,9.03,20250102,13280,-29.07,20240730,7830,20.31,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,70,2,0.74,226611350,24159,44.82,9360,9520,9290,12230,6590,9410,9380.00,3.46,0,1824,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,789,-326.90,1.70,12,0.29,-29.00,5568.00,13280,20240730,-28.61,7830,20241209,21.07,11280,-15.96,20250213,8640,9.72,20250102,13280,-28.61,20240730,7830,21.07,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,101101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-30,5,-0.32,169796880,18159,33.69,9360,9430,9290,12230,6590,9410,9350.56,3.46,0,-10,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,781,-323.45,1.68,12,0.22,-29.00,5568.00,13280,20240730,-29.37,7830,20241209,19.80,11280,-16.84,20250213,8640,8.56,20250102,13280,-29.37,20240730,7830,19.80,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N +20250307,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-40,5,-0.43,42184900,4519,8.38,9360,9370,9300,12230,6590,9410,9335.01,3.46,0,-1909,9643,9526,9433,9316,9223,9480,9270,42,2820,500,6770,10,1,8324420,780,-323.10,1.68,12,0.05,-29.00,5568.00,13280,20240730,-29.44,7830,20241209,19.67,11280,-16.93,20250213,8640,8.45,20250102,13280,-29.44,20240730,7830,19.67,20241209,6.58,N,317850,500,41 억,,288145,N,N,0,N,00,N 20250306,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-180,5,-1.88,497070710,52728,40.99,9490,9550,9340,12460,6720,9590,9427.05,3.54,0,-6366,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,783,-324.48,1.69,12,0.63,-29.00,5568.00,13280,20240730,-29.14,7830,20241209,20.18,11280,-16.58,20250213,8640,8.91,20250102,13280,-29.14,20240730,7830,20.18,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N 20250306,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-220,5,-2.29,450979180,47829,37.19,9490,9550,9340,12460,6720,9590,9428.96,3.54,0,-4418,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,780,-323.10,1.68,12,0.57,-29.00,5568.00,13280,20240730,-29.44,7830,20241209,19.67,11280,-16.93,20250213,8640,8.45,20250102,13280,-29.44,20240730,7830,19.67,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N 20250306,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-180,5,-1.88,320227950,33901,26.36,9490,9550,9370,12460,6720,9590,9445.94,3.54,0,-2114,9963,9776,9463,9276,8963,9870,9370,42,2870,500,6900,10,1,8324420,783,-324.48,1.69,12,0.41,-29.00,5568.00,13280,20240730,-29.14,7830,20241209,20.18,11280,-16.58,20250213,8640,8.91,20250102,13280,-29.14,20240730,7830,20.18,20241209,6.69,N,317850,500,41 억,,294389,N,N,0,N,00,N diff --git a/317860/price/prices-20250301.csv b/317860/price/prices-20250301.csv index 5fb16095fd11..b94db59acf01 100644 --- a/317860/price/prices-20250301.csv +++ b/317860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161104,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-50,5,-0.88,16950,3,0.00,5650,5650,5650,6550,4850,5700,5650.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,255,-6.12,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.29,3785,20240417,49.27,6000,-5.83,20250203,5400,4.63,20250103,7000,-19.29,20240809,3785,49.27,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,151108,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,141104,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,131107,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,121106,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,111104,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,101101,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250307,091109,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,0,0,0.00,0,0,0,6550,4850,5700,0.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,23,850,500,3640,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250306,161058,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-30,5,-0.52,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250306,151057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250306,141057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250301.csv b/317870/price/prices-20250301.csv index c60272fd4dfa..30fca0a718e9 100644 --- a/317870/price/prices-20250301.csv +++ b/317870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16430,20,2,0.12,128275470,7832,111.30,16410,16630,16230,21300,11490,16410,16378.38,1.51,0,695,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1398,-29.66,3.69,12,0.09,-554.00,4453.00,21700,20240405,-24.29,13330,20241217,23.26,18500,-11.19,20250110,13660,20.28,20250102,21700,-24.29,20240405,13330,23.26,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,151108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16420,10,2,0.06,119992400,7327,104.12,16410,16630,16230,21300,11490,16410,16376.74,1.51,0,921,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1397,-29.64,3.69,12,0.09,-554.00,4453.00,21700,20240405,-24.33,13330,20241217,23.18,18500,-11.24,20250110,13660,20.20,20250102,21700,-24.33,20240405,13330,23.18,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16340,-70,5,-0.43,88990760,5437,77.26,16410,16630,16230,21300,11490,16410,16367.62,1.51,0,1280,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1390,-29.49,3.67,12,0.06,-554.00,4453.00,21700,20240405,-24.70,13330,20241217,22.58,18500,-11.68,20250110,13660,19.62,20250102,21700,-24.70,20240405,13330,22.58,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,131107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16400,-10,5,-0.06,64603890,3952,56.16,16410,16630,16230,21300,11490,16410,16347.14,1.51,0,751,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1395,-29.60,3.68,12,0.05,-554.00,4453.00,21700,20240405,-24.42,13330,20241217,23.03,18500,-11.35,20250110,13660,20.06,20250102,21700,-24.42,20240405,13330,23.03,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,121106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16370,-40,5,-0.24,59928210,3667,52.11,16410,16630,16230,21300,11490,16410,16342.57,1.51,0,881,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1393,-29.55,3.68,12,0.04,-554.00,4453.00,21700,20240405,-24.56,13330,20241217,22.81,18500,-11.51,20250110,13660,19.84,20250102,21700,-24.56,20240405,13330,22.81,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,111104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16400,-10,5,-0.06,52720200,3227,45.86,16410,16630,16230,21300,11490,16410,16337.22,1.51,0,1206,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1395,-29.60,3.68,12,0.04,-554.00,4453.00,21700,20240405,-24.42,13330,20241217,23.03,18500,-11.35,20250110,13660,20.06,20250102,21700,-24.42,20240405,13330,23.03,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,101101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16300,-110,5,-0.67,47409080,2903,41.25,16410,16630,16230,21300,11490,16410,16331.06,1.51,0,1333,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1387,-29.42,3.66,12,0.03,-554.00,4453.00,21700,20240405,-24.88,13330,20241217,22.28,18500,-11.89,20250110,13660,19.33,20250102,21700,-24.88,20240405,13330,22.28,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N +20250307,091109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16390,-20,5,-0.12,163940,10,0.14,16410,16410,16390,21300,11490,16410,16394.00,1.51,0,-1,16990,16700,16490,16200,15990,16595,16095,43,4890,500,11810,10,1,8506750,1394,-29.58,3.68,12,0.00,-554.00,4453.00,21700,20240405,-24.47,13330,20241217,22.96,18500,-11.41,20250110,13660,19.99,20250102,21700,-24.47,20240405,13330,22.96,20241217,2.07,N,317870,500,42 억,,128731,N,N,0,N,00,N 20250306,161058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16410,-210,5,-1.26,113059820,6849,138.03,16750,16780,16280,21600,11640,16620,16507.49,1.51,0,256,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1396,-29.62,3.69,12,0.08,-554.00,4453.00,21700,20240405,-24.38,13330,20241217,23.11,18500,-11.30,20250110,13660,20.13,20250102,21700,-24.38,20240405,13330,23.11,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N 20250306,151058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16330,-290,5,-1.74,99184130,6002,120.96,16750,16780,16290,21600,11640,16620,16525.18,1.51,0,263,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1389,-29.48,3.67,12,0.07,-554.00,4453.00,21700,20240405,-24.75,13330,20241217,22.51,18500,-11.73,20250110,13660,19.55,20250102,21700,-24.75,20240405,13330,22.51,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N 20250306,141057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16440,-180,5,-1.08,81352570,4912,98.99,16750,16780,16350,21600,11640,16620,16562.01,1.51,0,129,17153,16886,16553,16286,15953,17020,16420,43,4980,500,11960,10,1,8506750,1399,-29.68,3.69,12,0.06,-554.00,4453.00,21700,20240405,-24.24,13330,20241217,23.33,18500,-11.14,20250110,13660,20.35,20250102,21700,-24.24,20240405,13330,23.33,20241217,2.07,N,317870,500,42 억,,128475,N,N,0,N,00,N diff --git a/318000/price/prices-20250301.csv b/318000/price/prices-20250301.csv index a78fee053d6e..40dd426da164 100644 --- a/318000/price/prices-20250301.csv +++ b/318000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,80,2,1.66,43048981,8804,49.73,4790,4935,4775,6270,3380,4825,4889.71,1.51,0,-117,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,429,9.36,1.02,12,0.10,524.00,4832.00,9550,20240307,-48.64,3815,20241210,28.57,5080,-3.44,20250221,4475,9.61,20250203,9550,-48.64,20240307,3815,28.57,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,55,2,1.14,38817096,7941,44.85,4790,4935,4775,6270,3380,4825,4888.19,1.51,0,-65,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,427,9.31,1.01,12,0.09,524.00,4832.00,9550,20240307,-48.90,3815,20241210,27.92,5080,-3.94,20250221,4475,9.05,20250203,9550,-48.90,20240307,3815,27.92,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,75,2,1.55,32386006,6624,37.41,4790,4935,4775,6270,3380,4825,4889.19,1.51,0,-115,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,428,9.35,1.01,12,0.08,524.00,4832.00,9550,20240307,-48.69,3815,20241210,28.44,5080,-3.54,20250221,4475,9.50,20250203,9550,-48.69,20240307,3815,28.44,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,95,2,1.97,18440871,3790,21.41,4790,4920,4775,6270,3380,4825,4865.67,1.51,0,-226,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,430,9.39,1.02,12,0.04,524.00,4832.00,9550,20240307,-48.48,3815,20241210,28.96,5080,-3.15,20250221,4475,9.94,20250203,9550,-48.48,20240307,3815,28.96,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,75,2,1.55,14017201,2888,16.31,4790,4900,4775,6270,3380,4825,4853.60,1.51,0,-290,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,428,9.35,1.01,12,0.03,524.00,4832.00,9550,20240307,-48.69,3815,20241210,28.44,5080,-3.54,20250221,4475,9.50,20250203,9550,-48.69,20240307,3815,28.44,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,111104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,45,2,0.93,8997097,1858,10.49,4790,4870,4775,6270,3380,4825,4842.36,1.51,0,-316,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,426,9.29,1.01,12,0.02,524.00,4832.00,9550,20240307,-49.01,3815,20241210,27.65,5080,-4.13,20250221,4475,8.83,20250203,9550,-49.01,20240307,3815,27.65,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,101102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,30,2,0.62,4455397,924,5.22,4790,4855,4775,6270,3380,4825,4821.86,1.51,0,-171,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,424,9.27,1.00,12,0.01,524.00,4832.00,9550,20240307,-49.16,3815,20241210,27.26,5080,-4.43,20250221,4475,8.49,20250203,9550,-49.16,20240307,3815,27.26,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N +20250307,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,0,3,0.00,2712287,564,3.19,4790,4825,4775,6270,3380,4825,4809.02,1.51,0,-176,4948,4886,4818,4756,4688,4917,4787,17,1445,200,3370,5,1,8740223,422,9.21,1.00,12,0.01,524.00,4832.00,9550,20240307,-49.48,3815,20241210,26.47,5080,-5.02,20250221,4475,7.82,20250203,9550,-49.48,20240307,3815,26.47,20241210,2.28,N,318000,200,17 억,,131912,N,N,0,N,00,N 20250306,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-30,5,-0.62,84551885,17680,179.93,4810,4880,4750,6310,3400,4855,4782.35,1.52,0,-1077,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,422,9.21,1.00,12,0.20,524.00,4832.00,9550,20240307,-49.48,3815,20241210,26.47,5080,-5.02,20250221,4475,7.82,20250203,9550,-49.48,20240307,3815,26.47,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N 20250306,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,83352170,17431,177.40,4810,4880,4750,6310,3400,4855,4781.84,1.52,0,-1044,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,421,9.19,1.00,12,0.20,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9550,-49.58,20240307,3815,26.21,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N 20250306,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-65,5,-1.34,78476025,16415,167.06,4810,4880,4750,6310,3400,4855,4780.75,1.52,0,-744,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,419,9.14,0.99,12,0.19,524.00,4832.00,9550,20240307,-49.84,3815,20241210,25.56,5080,-5.71,20250221,4475,7.04,20250203,9550,-49.84,20240307,3815,25.56,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N diff --git a/318010/price/prices-20250301.csv b/318010/price/prices-20250301.csv index 11c9546844e0..47248f1f1d2c 100644 --- a/318010/price/prices-20250301.csv +++ b/318010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3665,15,2,0.41,47868998,13129,183.88,3655,3690,3600,4745,2555,3650,3646.05,0.72,0,2518,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,291,8.79,0.44,12,0.17,417.00,8289.00,7480,20241021,-51.00,3290,20241210,11.40,4360,-15.94,20250108,3450,6.23,20250203,7480,-51.00,20241021,3290,11.40,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,151109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,-10,5,-0.27,45039463,12352,173.00,3655,3690,3600,4745,2555,3650,3646.33,0.72,0,2527,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,289,8.73,0.44,12,0.16,417.00,8289.00,7480,20241021,-51.34,3290,20241210,10.64,4360,-16.51,20250108,3450,5.51,20250203,7480,-51.34,20241021,3290,10.64,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,141105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,10,2,0.27,31131193,8532,119.50,3655,3690,3600,4745,2555,3650,3648.76,0.72,0,1744,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,290,8.78,0.44,12,0.11,417.00,8289.00,7480,20241021,-51.07,3290,20241210,11.25,4360,-16.06,20250108,3450,6.09,20250203,7480,-51.07,20241021,3290,11.25,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,131108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,10,2,0.27,14886088,4074,57.06,3655,3690,3600,4745,2555,3650,3653.92,0.72,0,1259,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,290,8.78,0.44,12,0.05,417.00,8289.00,7480,20241021,-51.07,3290,20241210,11.25,4360,-16.06,20250108,3450,6.09,20250203,7480,-51.07,20241021,3290,11.25,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,121107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3670,20,2,0.55,12874193,3524,49.36,3655,3690,3600,4745,2555,3650,3653.29,0.72,0,944,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,291,8.80,0.44,12,0.04,417.00,8289.00,7480,20241021,-50.94,3290,20241210,11.55,4360,-15.83,20250108,3450,6.38,20250203,7480,-50.94,20241021,3290,11.55,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,111105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,0,3,0.00,8804167,2413,33.80,3655,3690,3600,4745,2555,3650,3648.64,0.72,0,487,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,289,8.75,0.44,12,0.03,417.00,8289.00,7480,20241021,-51.20,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,101102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,0,3,0.00,7705510,2112,29.58,3655,3690,3600,4745,2555,3650,3648.44,0.72,0,471,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,289,8.75,0.44,12,0.03,417.00,8289.00,7480,20241021,-51.20,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N +20250307,091109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-20,5,-0.55,3608445,993,13.91,3655,3655,3600,4745,2555,3650,3633.88,0.72,0,428,3743,3696,3673,3626,3603,3685,3615,40,1095,500,2480,5,1,7929338,288,8.71,0.44,12,0.01,417.00,8289.00,7480,20241021,-51.47,3290,20241210,10.33,4360,-16.74,20250108,3450,5.22,20250203,7480,-51.47,20241021,3290,10.33,20241210,0.73,N,318010,500,39 억,,57209,N,N,0,N,00,N 20250306,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,-65,5,-1.75,26303520,7140,82.33,3715,3720,3650,4825,2605,3715,3683.97,0.72,0,-485,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,289,8.75,0.44,12,0.09,417.00,8289.00,7480,20241021,-51.20,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N 20250306,151058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,-55,5,-1.48,23106220,6265,72.24,3715,3720,3660,4825,2605,3715,3688.14,0.72,0,-521,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,290,8.78,0.44,12,0.08,417.00,8289.00,7480,20241021,-51.07,3290,20241210,11.25,4360,-16.06,20250108,3450,6.09,20250203,7480,-51.07,20241021,3290,11.25,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N 20250306,141058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,0,3,0.00,18205760,4933,56.88,3715,3720,3660,4825,2605,3715,3690.61,0.72,0,-495,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,295,8.91,0.45,12,0.06,417.00,8289.00,7480,20241021,-50.33,3290,20241210,12.92,4360,-14.79,20250108,3450,7.68,20250203,7480,-50.33,20241021,3290,12.92,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N diff --git a/318020/price/prices-20250301.csv b/318020/price/prices-20250301.csv index ab011e674a11..c79e6fdf66fc 100644 --- a/318020/price/prices-20250301.csv +++ b/318020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,19125220,6460,103.24,2995,2995,2915,3890,2100,2995,2960.56,0.85,0,-984,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,377,7.78,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2880,3.47,20250102,18100,-83.54,20240307,2590,15.06,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,18684180,6312,100.88,2995,2995,2915,3890,2100,2995,2960.10,0.85,0,-888,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,377,7.78,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.17,2590,20241210,15.06,3480,-14.37,20250120,2880,3.47,20250102,18100,-83.54,20240307,2590,15.06,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,10087840,3408,54.47,2995,2995,2915,3890,2100,2995,2960.05,0.85,0,-656,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,377,7.77,0.80,12,0.03,383.00,3740.00,12000,20240424,-75.21,2590,20241210,14.86,3480,-14.51,20250120,2880,3.30,20250102,18100,-83.56,20240307,2590,14.86,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-50,5,-1.67,8668855,2928,46.80,2995,2995,2915,3890,2100,2995,2960.67,0.85,0,-516,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,373,7.69,0.79,12,0.02,383.00,3740.00,12000,20240424,-75.46,2590,20241210,13.71,3480,-15.37,20250120,2880,2.26,20250102,18100,-83.73,20240307,2590,13.71,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,121107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,8083790,2730,43.63,2995,2995,2915,3890,2100,2995,2961.10,0.85,0,-618,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,379,7.82,0.80,12,0.02,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2880,3.99,20250102,18100,-83.45,20240307,2590,15.64,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,2136650,719,11.49,2995,2995,2915,3890,2100,2995,2971.70,0.85,0,-134,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,377,7.77,0.80,12,0.01,383.00,3740.00,12000,20240424,-75.21,2590,20241210,14.86,3480,-14.51,20250120,2880,3.30,20250102,18100,-83.56,20240307,2590,14.86,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-10,5,-0.33,641360,216,3.45,2995,2995,2915,3890,2100,2995,2969.26,0.85,0,-73,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,378,7.79,0.80,12,0.00,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240307,2590,15.25,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N +20250307,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,91310,31,0.50,2995,2995,2915,3890,2100,2995,2945.48,0.85,0,1,3025,3010,2985,2970,2945,2997,2957,13,895,100,1790,5,1,12662272,377,7.77,0.80,12,0.00,383.00,3740.00,12000,20240424,-75.21,2590,20241210,14.86,3480,-14.51,20250120,2880,3.30,20250102,18100,-83.56,20240307,2590,14.86,20241210,0.00,N,318020,100,12 억,,107139,N,N,0,N,00,N 20250306,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,18636225,6256,52.56,3000,3000,2960,3900,2100,3000,2978.94,0.85,0,-141,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,379,7.82,0.80,12,0.05,383.00,3740.00,12000,20240424,-75.04,2590,20241210,15.64,3480,-13.94,20250120,2880,3.99,20250102,18100,-83.45,20240306,2590,15.64,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N 20250306,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,16751530,5626,47.27,3000,3000,2960,3900,2100,3000,2977.52,0.85,0,-142,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,378,7.79,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240306,2590,15.25,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N 20250306,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,16024020,5382,45.22,3000,3000,2960,3900,2100,3000,2977.34,0.85,0,64,3053,3026,2993,2966,2933,3040,2980,13,900,100,1800,5,1,12662272,378,7.79,0.80,12,0.04,383.00,3740.00,12000,20240424,-75.12,2590,20241210,15.25,3480,-14.22,20250120,2880,3.65,20250102,18100,-83.51,20240306,2590,15.25,20241210,0.00,N,318020,100,12 억,,107283,N,N,0,N,00,N diff --git a/318160/price/prices-20250301.csv b/318160/price/prices-20250301.csv index 20693a559bc5..96a9e359e8ef 100644 --- a/318160/price/prices-20250301.csv +++ b/318160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4125,-15,5,-0.36,403736568,98333,279.65,4140,4185,4040,5380,2900,4140,4105.81,1.28,0,-13469,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,382,-20.83,0.86,12,1.06,-198.00,4816.00,4865,20240313,-15.21,2875,20241209,43.48,4320,-4.51,20250221,3100,33.06,20250102,4865,-15.21,20240313,2875,43.48,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,151109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4115,-25,5,-0.60,387148458,94306,268.20,4140,4185,4040,5380,2900,4140,4105.24,1.28,0,-12877,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,381,-20.78,0.85,12,1.02,-198.00,4816.00,4865,20240313,-15.42,2875,20241209,43.13,4320,-4.75,20250221,3100,32.74,20250102,4865,-15.42,20240313,2875,43.13,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,141106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4080,-60,5,-1.45,340464083,82869,235.67,4140,4185,4040,5380,2900,4140,4108.46,1.28,0,-14167,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,378,-20.61,0.85,12,0.89,-198.00,4816.00,4865,20240313,-16.14,2875,20241209,41.91,4320,-5.56,20250221,3100,31.61,20250102,4865,-16.14,20240313,2875,41.91,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,131108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4125,-15,5,-0.36,304378263,74044,210.57,4140,4185,4040,5380,2900,4140,4110.78,1.28,0,-10650,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,382,-20.83,0.86,12,0.80,-198.00,4816.00,4865,20240313,-15.21,2875,20241209,43.48,4320,-4.51,20250221,3100,33.06,20250102,4865,-15.21,20240313,2875,43.48,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,121107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4055,-85,5,-2.05,208513040,50619,143.96,4140,4185,4055,5380,2900,4140,4119.26,1.28,0,-4718,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,376,-20.48,0.84,12,0.55,-198.00,4816.00,4865,20240313,-16.65,2875,20241209,41.04,4320,-6.13,20250221,3100,30.81,20250102,4865,-16.65,20240313,2875,41.04,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,111105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4120,-20,5,-0.48,133158410,32189,91.54,4140,4185,4080,5380,2900,4140,4136.77,1.28,0,-1133,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,382,-20.81,0.86,12,0.35,-198.00,4816.00,4865,20240313,-15.31,2875,20241209,43.30,4320,-4.63,20250221,3100,32.90,20250102,4865,-15.31,20240313,2875,43.30,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,101102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4175,35,2,0.85,94715645,22888,65.09,4140,4185,4080,5380,2900,4140,4138.22,1.28,0,2136,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,387,-21.09,0.87,12,0.25,-198.00,4816.00,4865,20240313,-14.18,2875,20241209,45.22,4320,-3.36,20250221,3100,34.68,20250102,4865,-14.18,20240313,2875,45.22,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N +20250307,091110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4110,-30,5,-0.72,1400725,340,0.97,4140,4140,4110,5380,2900,4140,4119.78,1.28,0,-133,4253,4196,4118,4061,3983,4225,4090,46,1240,500,2560,5,1,9260901,381,-20.76,0.85,12,0.00,-198.00,4816.00,4865,20240313,-15.52,2875,20241209,42.96,4320,-4.86,20250221,3100,32.58,20250102,4865,-15.52,20240313,2875,42.96,20241209,1.99,N,318160,500,46 억,,118869,N,N,0,N,00,N 20250306,161059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4140,30,2,0.73,145065636,35146,54.87,4110,4175,4040,5340,2880,4110,4127.51,1.35,0,-6370,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,383,-20.91,0.86,12,0.38,-198.00,4816.00,4865,20240313,-14.90,2875,20241209,44.00,4320,-4.17,20250221,3100,33.55,20250102,4865,-14.90,20240313,2875,44.00,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N 20250306,151059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4140,30,2,0.73,140554116,34056,53.17,4110,4175,4040,5340,2880,4110,4127.15,1.35,0,-6618,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,383,-20.91,0.86,12,0.37,-198.00,4816.00,4865,20240313,-14.90,2875,20241209,44.00,4320,-4.17,20250221,3100,33.55,20250102,4865,-14.90,20240313,2875,44.00,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N 20250306,141059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4130,20,2,0.49,126259401,30594,47.76,4110,4175,4040,5340,2880,4110,4126.93,1.35,0,-5708,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,382,-20.86,0.86,12,0.33,-198.00,4816.00,4865,20240313,-15.11,2875,20241209,43.65,4320,-4.40,20250221,3100,33.23,20250102,4865,-15.11,20240313,2875,43.65,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N diff --git a/318410/price/prices-20250301.csv b/318410/price/prices-20250301.csv index f9827ff29ba8..cd966178b90a 100644 --- a/318410/price/prices-20250301.csv +++ b/318410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-130,5,-1.68,69687280,9215,142.43,7730,7730,7520,10040,5420,7730,7562.37,1.00,0,359,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,422,7.11,0.55,12,0.17,1069.00,13924.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,151109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-200,5,-2.59,57562480,7619,117.76,7730,7730,7520,10040,5420,7730,7555.12,1.00,0,484,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,418,7.04,0.54,12,0.14,1069.00,13924.00,15980,20240712,-52.88,7120,20241209,5.76,8040,-6.34,20250117,7330,2.73,20250124,15980,-52.88,20240712,7120,5.76,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7530,-200,5,-2.59,57449340,7604,117.53,7730,7730,7520,10040,5420,7730,7555.15,1.00,0,484,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,418,7.04,0.54,12,0.14,1069.00,13924.00,15980,20240712,-52.88,7120,20241209,5.76,8040,-6.34,20250117,7330,2.73,20250124,15980,-52.88,20240712,7120,5.76,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-130,5,-1.68,26681380,3526,54.50,7730,7730,7520,10040,5420,7730,7567.04,1.00,0,488,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,422,7.11,0.55,12,0.06,1069.00,13924.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-130,5,-1.68,26681380,3526,54.50,7730,7730,7520,10040,5420,7730,7567.04,1.00,0,488,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,422,7.11,0.55,12,0.06,1069.00,13924.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,111105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-100,5,-1.29,26551970,3509,54.23,7730,7730,7520,10040,5420,7730,7566.82,1.00,0,488,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,424,7.14,0.55,12,0.06,1069.00,13924.00,15980,20240712,-52.25,7120,20241209,7.16,8040,-5.10,20250117,7330,4.09,20250124,15980,-52.25,20240712,7120,7.16,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7550,-180,5,-2.33,24962610,3299,50.99,7730,7730,7520,10040,5420,7730,7566.72,1.00,0,494,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,419,7.06,0.54,12,0.06,1069.00,13924.00,15980,20240712,-52.75,7120,20241209,6.04,8040,-6.09,20250117,7330,3.00,20250124,15980,-52.75,20240712,7120,6.04,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N +20250307,091110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7640,-90,5,-1.16,3080870,401,6.20,7730,7730,7640,10040,5420,7730,7682.97,1.00,0,7,7823,7776,7693,7646,7563,7735,7605,28,2310,500,5250,10,1,5555243,424,7.15,0.55,12,0.01,1069.00,13924.00,15980,20240712,-52.19,7120,20241209,7.30,8040,-4.98,20250117,7330,4.23,20250124,15980,-52.19,20240712,7120,7.30,20241209,5.31,N,318410,500,27 억,,55281,N,N,0,N,00,N 20250306,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7730,10,2,0.13,49423060,6470,77.34,7740,7740,7610,10030,5410,7720,7638.76,1.00,0,-38,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,429,7.23,0.56,12,0.12,1069.00,13924.00,15980,20240712,-51.63,7120,20241209,8.57,8040,-3.86,20250117,7330,5.46,20250124,15980,-51.63,20240712,7120,8.57,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N 20250306,151059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7610,-110,5,-1.42,32719880,4288,51.26,7740,7740,7610,10030,5410,7720,7630.57,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,423,7.12,0.55,12,0.08,1069.00,13924.00,15980,20240712,-52.38,7120,20241209,6.88,8040,-5.35,20250117,7330,3.82,20250124,15980,-52.38,20240712,7120,6.88,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N 20250306,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-10,5,-0.13,12432830,1625,19.42,7740,7740,7620,10030,5410,7720,7650.97,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.21,0.55,12,0.03,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N diff --git a/318660/price/prices-20250301.csv b/318660/price/prices-20250301.csv index ee1c6957cdc1..8256c1d05351 100644 --- a/318660/price/prices-20250301.csv +++ b/318660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-300,5,-6.12,169960,35,21.21,4880,4880,4600,5630,4165,4900,4856.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20240228,226.24,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1501,206.46,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,151110,57,100.00,KONEX,,,N,N,N,N, ,N,4880,-20,5,-0.41,156160,32,19.39,4880,4880,4880,5630,4165,4900,4880.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,23.92,6.98,12,0.00,204.00,699.00,6800,20241031,-28.24,1410,20240228,246.10,5000,-2.40,20250103,3900,25.13,20250123,6800,-28.24,20241031,1501,225.12,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,141106,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,131109,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,121108,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,111106,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,101103,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250307,091110,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5153,5026,4863,4736,4573,5090,4800,11,730,500,2940,5,1,2152101,105,24.02,7.01,12,0.00,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250306,161100,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250306,151059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250306,141059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250301.csv b/319400/price/prices-20250301.csv index 4e1f640c12e6..6b6efebf79cd 100644 --- a/319400/price/prices-20250301.csv +++ b/319400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3530,-185,5,-4.98,3155333788,884346,29.19,3665,3685,3525,4825,2605,3715,3568.01,1.48,0,57671,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4160,98.06,2.58,12,0.75,36.00,1367.00,4740,20250207,-25.53,2450,20240805,44.08,4740,-25.53,20250207,3425,3.07,20250102,4740,-25.53,20250207,2450,44.08,20240805,2.27,N,319400,100,117 억,,1743606,N,N,209,N,00,N +20250307,151110,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3535,-180,5,-4.85,3026377918,847803,27.99,3665,3685,3525,4825,2605,3715,3569.67,1.48,0,56795,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4166,98.19,2.59,12,0.72,36.00,1367.00,4740,20250207,-25.42,2450,20240805,44.29,4740,-25.42,20250207,3425,3.21,20250102,4740,-25.42,20250207,2450,44.29,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,141107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3530,-185,5,-4.98,2804399484,784942,25.91,3665,3685,3525,4825,2605,3715,3572.75,1.48,0,47427,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4160,98.06,2.58,12,0.67,36.00,1367.00,4740,20250207,-25.53,2450,20240805,44.08,4740,-25.53,20250207,3425,3.07,20250102,4740,-25.53,20250207,2450,44.08,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,131109,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3550,-165,5,-4.44,2533024758,708257,23.38,3665,3685,3525,4825,2605,3715,3576.42,1.48,0,39362,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4184,98.61,2.60,12,0.60,36.00,1367.00,4740,20250207,-25.11,2450,20240805,44.90,4740,-25.11,20250207,3425,3.65,20250102,4740,-25.11,20250207,2450,44.90,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,121108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3535,-180,5,-4.85,2369659688,662192,21.86,3665,3685,3525,4825,2605,3715,3578.51,1.48,0,34965,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4166,98.19,2.59,12,0.56,36.00,1367.00,4740,20250207,-25.42,2450,20240805,44.29,4740,-25.42,20250207,3425,3.21,20250102,4740,-25.42,20250207,2450,44.29,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,111106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3570,-145,5,-3.90,1967156269,548634,18.11,3665,3685,3525,4825,2605,3715,3585.55,1.48,0,42026,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4207,99.17,2.61,12,0.47,36.00,1367.00,4740,20250207,-24.68,2450,20240805,45.71,4740,-24.68,20250207,3425,4.23,20250102,4740,-24.68,20250207,2450,45.71,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,101103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3570,-145,5,-3.90,1071286649,296335,9.78,3665,3685,3560,4825,2605,3715,3615.12,1.48,0,20254,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4207,99.17,2.61,12,0.25,36.00,1367.00,4740,20250207,-24.68,2450,20240805,45.71,4740,-24.68,20250207,3425,4.23,20250102,4740,-24.68,20250207,2450,45.71,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N +20250307,091111,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3620,-95,5,-2.56,369189519,101629,3.36,3665,3685,3610,4825,2605,3715,3632.72,1.48,0,32958,4355,4035,3840,3520,3325,3937,3422,118,1110,100,2740,5,1,117845901,4266,100.56,2.65,12,0.09,36.00,1367.00,4740,20250207,-23.63,2450,20240805,47.76,4740,-23.63,20250207,3425,5.69,20250102,4740,-23.63,20250207,2450,47.76,20240805,2.27,N,319400,100,117 억,,1743606,N,N,470,N,00,N 20250306,161100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3715,-45,5,-1.20,11597426982,3016341,749.91,3785,4160,3645,4885,2635,3760,3845.29,1.60,0,-146537,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4378,103.19,2.72,12,2.56,36.00,1367.00,4740,20250207,-21.62,2450,20240805,51.63,4740,-21.62,20250207,3425,8.47,20250102,4740,-21.62,20250207,2450,51.63,20240805,2.22,N,319400,100,117 억,,1885805,N,N,470,N,00,N 20250306,151059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3715,-45,5,-1.20,11177876487,2903048,721.74,3785,4160,3645,4885,2635,3760,3850.39,1.60,0,-153173,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4378,103.19,2.72,12,2.46,36.00,1367.00,4740,20250207,-21.62,2450,20240805,51.63,4740,-21.62,20250207,3425,8.47,20250102,4740,-21.62,20250207,2450,51.63,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N 20250306,141059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3670,-90,5,-2.39,1316735528,356008,88.51,3785,3785,3660,4885,2635,3760,3698.61,1.60,0,4882,3840,3800,3750,3710,3660,3820,3730,118,1125,100,2780,5,1,117845901,4325,101.94,2.68,12,0.30,36.00,1367.00,4740,20250207,-22.57,2450,20240805,49.80,4740,-22.57,20250207,3425,7.15,20250102,4740,-22.57,20250207,2450,49.80,20240805,2.22,N,319400,100,117 억,,1885805,N,N,1700,N,00,N diff --git a/319660/price/prices-20250301.csv b/319660/price/prices-20250301.csv index 04780df786c2..8e230cf20d79 100644 --- a/319660/price/prices-20250301.csv +++ b/319660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161107,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17400,290,2,1.69,4747215810,273122,50.17,17110,17630,16940,22200,11980,17110,17381.41,25.18,0,-11492,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5040,9.60,1.28,12,0.94,1813.00,13552.00,39100,20240711,-55.50,15550,20241202,11.90,22350,-22.15,20250220,16210,7.34,20250102,39100,-55.50,20240711,15550,11.90,20241202,2.05,N,319660,500,146 억,,7292867,N,N,512,N,00,N +20250307,151110,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17410,300,2,1.75,4629558690,266363,48.93,17110,17630,16940,22200,11980,17110,17380.77,25.18,0,-12631,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5043,9.60,1.28,12,0.92,1813.00,13552.00,39100,20240711,-55.47,15550,20241202,11.96,22350,-22.10,20250220,16210,7.40,20250102,39100,-55.47,20240711,15550,11.96,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,141107,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17390,280,2,1.64,4143521550,238435,43.80,17110,17630,16940,22200,11980,17110,17378.14,25.18,0,-7536,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5037,9.59,1.28,12,0.82,1813.00,13552.00,39100,20240711,-55.52,15550,20241202,11.83,22350,-22.19,20250220,16210,7.28,20250102,39100,-55.52,20240711,15550,11.83,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,131109,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17480,370,2,2.16,3629702780,208970,38.38,17110,17630,16940,22200,11980,17110,17369.65,25.18,0,-2284,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5063,9.64,1.29,12,0.72,1813.00,13552.00,39100,20240711,-55.29,15550,20241202,12.41,22350,-21.79,20250220,16210,7.83,20250102,39100,-55.29,20240711,15550,12.41,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,121108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17360,250,2,1.46,3099461930,178436,32.78,17110,17630,16940,22200,11980,17110,17370.35,25.18,0,-1864,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5029,9.58,1.28,12,0.62,1813.00,13552.00,39100,20240711,-55.60,15550,20241202,11.64,22350,-22.33,20250220,16210,7.09,20250102,39100,-55.60,20240711,15550,11.64,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,111106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17430,320,2,1.87,2612808505,150377,27.62,17110,17630,16940,22200,11980,17110,17375.28,25.18,0,1731,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5049,9.61,1.29,12,0.52,1813.00,13552.00,39100,20240711,-55.42,15550,20241202,12.09,22350,-22.01,20250220,16210,7.53,20250102,39100,-55.42,20240711,15550,12.09,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,101104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17610,500,2,2.92,2083742770,120153,22.07,17110,17620,16940,22200,11980,17110,17342.66,25.18,0,5950,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,5101,9.71,1.30,12,0.41,1813.00,13552.00,39100,20240711,-54.96,15550,20241202,13.25,22350,-21.21,20250220,16210,8.64,20250102,39100,-54.96,20240711,15550,13.25,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N +20250307,091111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17170,60,2,0.35,392942680,23026,4.23,17110,17280,16940,22200,11980,17110,17064.92,25.18,0,2458,18636,17872,17476,16712,16316,17675,16515,146,5090,500,12660,10,1,28966714,4974,9.47,1.27,12,0.08,1813.00,13552.00,39100,20240711,-56.09,15550,20241202,10.42,22350,-23.18,20250220,16210,5.92,20250102,39100,-56.09,20240711,15550,10.42,20241202,2.05,N,319660,500,146 억,,7292867,N,N,10324,N,00,N 20250306,161100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17110,-1010,5,-5.57,9488503920,542469,195.21,18220,18240,17080,23550,12690,18120,17491.39,25.61,0,-125752,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4956,9.44,1.26,12,1.87,1813.00,13552.00,39100,20240711,-56.24,15550,20241202,10.03,22350,-23.45,20250220,16210,5.55,20250102,39100,-56.24,20240711,15550,10.03,20241202,1.99,N,319660,500,146 억,,7419288,N,N,10299,N,00,N 20250306,151100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17090,-1030,5,-5.68,9066469115,517796,186.33,18220,18240,17090,23550,12690,18120,17509.73,25.61,0,-126675,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4950,9.43,1.26,12,1.79,1813.00,13552.00,39100,20240711,-56.29,15550,20241202,9.90,22350,-23.53,20250220,16210,5.43,20250102,39100,-56.29,20240711,15550,9.90,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N 20250306,141100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17160,-960,5,-5.30,7578939120,430965,155.08,18220,18240,17140,23550,12690,18120,17585.97,25.61,0,-138942,18706,18412,18156,17862,17606,18285,17735,146,5430,500,13400,10,1,28966714,4971,9.46,1.27,12,1.49,1813.00,13552.00,39100,20240711,-56.11,15550,20241202,10.35,22350,-23.22,20250220,16210,5.86,20250102,39100,-56.11,20240711,15550,10.35,20241202,1.99,N,319660,500,146 억,,7419288,N,N,192,N,00,N diff --git a/320000/price/prices-20250301.csv b/320000/price/prices-20250301.csv index 668f0b483308..4c56a861cf0b 100644 --- a/320000/price/prices-20250301.csv +++ b/320000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,5,2,0.19,296368953,112230,68.33,2615,2700,2585,3405,1835,2620,2640.93,0.39,0,-21737,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,734,31.25,2.00,12,0.40,84.00,1313.00,5410,20240614,-51.48,2150,20240229,22.09,3335,-21.29,20250109,2165,21.25,20250221,5410,-51.48,20240614,2165,21.25,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-20,5,-0.76,289238733,109508,66.67,2615,2700,2585,3405,1835,2620,2641.26,0.39,0,-21120,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,727,30.95,1.98,12,0.39,84.00,1313.00,5410,20240614,-51.94,2150,20240229,20.93,3335,-22.04,20250109,2165,20.09,20250221,5410,-51.94,20240614,2165,20.09,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,141107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,5,2,0.19,230781668,87024,52.98,2615,2700,2590,3405,1835,2620,2651.93,0.39,0,-13864,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,734,31.25,2.00,12,0.31,84.00,1313.00,5410,20240614,-51.48,2150,20240229,22.09,3335,-21.29,20250109,2165,21.25,20250221,5410,-51.48,20240614,2165,21.25,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,131109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2640,20,2,0.76,214008040,80635,49.09,2615,2700,2590,3405,1835,2620,2654.03,0.39,0,-12218,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,738,31.43,2.01,12,0.29,84.00,1313.00,5410,20240614,-51.20,2150,20240229,22.79,3335,-20.84,20250109,2165,21.94,20250221,5410,-51.20,20240614,2165,21.94,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,121108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,5,2,0.19,184129000,69269,42.17,2615,2700,2590,3405,1835,2620,2658.17,0.39,0,-12471,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,734,31.25,2.00,12,0.25,84.00,1313.00,5410,20240614,-51.48,2150,20240229,22.09,3335,-21.29,20250109,2165,21.25,20250221,5410,-51.48,20240614,2165,21.25,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,111106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,0,3,0.00,167505025,62925,38.31,2615,2700,2590,3405,1835,2620,2661.98,0.39,0,-9749,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,733,31.19,2.00,12,0.23,84.00,1313.00,5410,20240614,-51.57,2150,20240229,21.86,3335,-21.44,20250109,2165,21.02,20250221,5410,-51.57,20240614,2165,21.02,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,101104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2685,65,2,2.48,110377960,41322,25.16,2615,2700,2590,3405,1835,2620,2671.17,0.39,0,-1521,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,751,31.96,2.04,12,0.15,84.00,1313.00,5410,20240614,-50.37,2150,20240229,24.88,3335,-19.49,20250109,2165,24.02,20250221,5410,-50.37,20240614,2165,24.02,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N +20250307,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,45,2,1.72,13515510,5124,3.12,2615,2665,2590,3405,1835,2620,2637.69,0.39,0,39,2743,2681,2613,2551,2483,2712,2582,28,785,100,1780,5,1,27965627,745,31.73,2.03,12,0.02,84.00,1313.00,5410,20240614,-50.74,2150,20240229,23.95,3335,-20.09,20250109,2165,23.09,20250221,5410,-50.74,20240614,2165,23.09,20240820,2.67,N,320000,100,27 억,,109997,N,N,0,N,00,N 20250306,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,40,2,1.55,426143623,163571,87.83,2615,2675,2545,3350,1810,2580,2605.24,0.22,0,50723,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,733,31.19,2.00,12,0.58,84.00,1313.00,5410,20240614,-51.57,2150,20240229,21.86,3335,-21.44,20250109,2165,21.02,20250221,5410,-51.57,20240614,2165,21.02,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N 20250306,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,50,2,1.94,408185248,156731,84.15,2615,2675,2545,3350,1810,2580,2604.37,0.22,0,47974,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,735,31.31,2.00,12,0.56,84.00,1313.00,5410,20240614,-51.39,2150,20240229,22.33,3335,-21.14,20250109,2165,21.48,20250221,5410,-51.39,20240614,2165,21.48,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N 20250306,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,45,2,1.74,346262408,133064,71.45,2615,2675,2545,3350,1810,2580,2602.22,0.22,0,43579,2703,2641,2528,2466,2353,2672,2497,28,770,100,1750,5,1,27965627,734,31.25,2.00,12,0.48,84.00,1313.00,5410,20240614,-51.48,2150,20240229,22.09,3335,-21.29,20250109,2165,21.25,20250221,5410,-51.48,20240614,2165,21.25,20240820,2.64,N,320000,100,27 억,,61521,N,N,0,N,00,N diff --git a/321260/price/prices-20250301.csv b/321260/price/prices-20250301.csv index ba39539e615a..6c128fc4e0dd 100644 --- a/321260/price/prices-20250301.csv +++ b/321260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-60,5,-2.53,305350567,131423,154.97,2370,2380,2300,3080,1660,2370,2323.42,0.90,0,12546,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,651,18.93,1.77,12,0.47,122.00,1308.00,3290,20240528,-29.79,1705,20241209,35.48,2590,-10.81,20250227,2015,14.64,20250102,3290,-29.79,20240528,1705,35.48,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-65,5,-2.74,297039697,127823,150.73,2370,2380,2300,3080,1660,2370,2323.84,0.90,0,14462,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,650,18.89,1.76,12,0.45,122.00,1308.00,3290,20240528,-29.94,1705,20241209,35.19,2590,-11.00,20250227,2015,14.39,20250102,3290,-29.94,20240528,1705,35.19,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,-25,5,-1.05,239445897,102964,121.42,2370,2380,2300,3080,1660,2370,2325.53,0.90,0,16156,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,661,19.22,1.79,12,0.37,122.00,1308.00,3290,20240528,-28.72,1705,20241209,37.54,2590,-9.46,20250227,2015,16.38,20250102,3290,-28.72,20240528,1705,37.54,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-15,5,-0.63,219302457,94351,111.26,2370,2380,2300,3080,1660,2370,2324.33,0.90,0,17907,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,664,19.30,1.80,12,0.33,122.00,1308.00,3290,20240528,-28.42,1705,20241209,38.12,2590,-9.07,20250227,2015,16.87,20250102,3290,-28.42,20240528,1705,38.12,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-35,5,-1.48,206862967,89055,105.01,2370,2380,2300,3080,1660,2370,2322.87,0.90,0,17910,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,658,19.14,1.79,12,0.32,122.00,1308.00,3290,20240528,-29.03,1705,20241209,36.95,2590,-9.85,20250227,2015,15.88,20250102,3290,-29.03,20240528,1705,36.95,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,111107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-65,5,-2.74,107306002,46042,54.29,2370,2380,2300,3080,1660,2370,2330.61,0.90,0,5812,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,650,18.89,1.76,12,0.16,122.00,1308.00,3290,20240528,-29.94,1705,20241209,35.19,2590,-11.00,20250227,2015,14.39,20250102,3290,-29.94,20240528,1705,35.19,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-20,5,-0.84,38888072,16514,19.47,2370,2380,2335,3080,1660,2370,2354.85,0.90,0,-1807,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,663,19.26,1.80,12,0.06,122.00,1308.00,3290,20240528,-28.57,1705,20241209,37.83,2590,-9.27,20250227,2015,16.63,20250102,3290,-28.57,20240528,1705,37.83,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N +20250307,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-10,5,-0.42,5730755,2433,2.87,2370,2370,2350,3080,1660,2370,2355.43,0.90,0,-2092,2500,2435,2400,2335,2300,2417,2317,28,710,100,1510,5,1,28192084,665,19.34,1.80,12,0.01,122.00,1308.00,3290,20240528,-28.27,1705,20241209,38.42,2590,-8.88,20250227,2015,17.12,20250102,3290,-28.27,20240528,1705,38.42,20241209,2.78,N,321260,100,28 억,,254977,N,N,0,N,00,N 20250306,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-45,5,-1.86,202079336,84011,75.23,2405,2465,2365,3135,1695,2415,2405.32,0.98,0,-20386,2501,2457,2416,2372,2331,2480,2395,28,720,100,1540,5,1,28192084,668,19.43,1.81,12,0.30,122.00,1308.00,3290,20240528,-27.96,1705,20241209,39.00,2590,-8.49,20250227,2015,17.62,20250102,3290,-27.96,20240528,1705,39.00,20241209,2.86,N,321260,100,28 억,,275233,N,N,0,N,00,N 20250306,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-45,5,-1.86,191008001,79344,71.05,2405,2465,2365,3135,1695,2415,2407.28,0.98,0,-20000,2501,2457,2416,2372,2331,2480,2395,28,720,100,1540,5,1,28192084,668,19.43,1.81,12,0.28,122.00,1308.00,3290,20240528,-27.96,1705,20241209,39.00,2590,-8.49,20250227,2015,17.62,20250102,3290,-27.96,20240528,1705,39.00,20241209,2.86,N,321260,100,28 억,,275233,N,N,0,N,00,N 20250306,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,0,3,0.00,149588691,61955,55.48,2405,2465,2375,3135,1695,2415,2414.47,0.98,0,-19337,2501,2457,2416,2372,2331,2480,2395,28,720,100,1540,5,1,28192084,681,19.80,1.85,12,0.22,122.00,1308.00,3290,20240528,-26.60,1705,20241209,41.64,2590,-6.76,20250227,2015,19.85,20250102,3290,-26.60,20240528,1705,41.64,20241209,2.86,N,321260,100,28 억,,275233,N,N,0,N,00,N diff --git a/321370/price/prices-20250301.csv b/321370/price/prices-20250301.csv index b3b1656bb020..a60a4f0149fc 100644 --- a/321370/price/prices-20250301.csv +++ b/321370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,26,2,1.90,784696078,547259,240.27,1384,1492,1373,1781,959,1370,1433.89,2.91,0,-8150,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,576,-1.99,2.87,12,1.33,-700.00,486.00,4619,20240318,-69.78,1191,20250203,17.21,1740,-19.77,20250103,1191,17.21,20250203,5300,-73.66,20240318,1191,17.21,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,27,2,1.97,773978592,539591,236.90,1384,1492,1373,1781,959,1370,1434.38,2.91,0,-8132,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,576,-2.00,2.87,12,1.31,-700.00,486.00,4619,20240318,-69.76,1191,20250203,17.30,1740,-19.71,20250103,1191,17.30,20250203,5300,-73.64,20240318,1191,17.30,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1401,31,2,2.26,747687908,520810,228.66,1384,1492,1373,1781,959,1370,1435.63,2.91,0,-9320,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,578,-2.00,2.88,12,1.26,-700.00,486.00,4619,20240318,-69.67,1191,20250203,17.63,1740,-19.48,20250103,1191,17.63,20250203,5300,-73.57,20240318,1191,17.63,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,34,2,2.48,714352947,497037,218.22,1384,1492,1373,1781,959,1370,1437.22,2.91,0,-12768,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,579,-2.01,2.89,12,1.21,-700.00,486.00,4619,20240318,-69.60,1191,20250203,17.88,1740,-19.31,20250103,1191,17.88,20250203,5300,-73.51,20240318,1191,17.88,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,16,2,1.17,682537427,474214,208.20,1384,1492,1373,1781,959,1370,1439.30,2.91,0,-6284,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,571,-1.98,2.85,12,1.15,-700.00,486.00,4619,20240318,-69.99,1191,20250203,16.37,1740,-20.34,20250103,1191,16.37,20250203,5300,-73.85,20240318,1191,16.37,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,111107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,40,2,2.92,619598204,429263,188.46,1384,1492,1373,1781,959,1370,1443.40,2.91,0,3113,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,581,-2.01,2.90,12,1.04,-700.00,486.00,4619,20240318,-69.47,1191,20250203,18.39,1740,-18.97,20250103,1191,18.39,20250203,5300,-73.40,20240318,1191,18.39,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1437,67,2,4.89,529851205,366144,160.75,1384,1492,1373,1781,959,1370,1447.11,2.91,0,-7673,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,593,-2.05,2.96,12,0.89,-700.00,486.00,4619,20240318,-68.89,1191,20250203,20.65,1740,-17.41,20250103,1191,20.65,20250203,5300,-72.89,20240318,1191,20.65,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N +20250307,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,33,2,2.41,36186473,25902,11.37,1384,1432,1373,1781,959,1370,1397.05,2.91,0,3611,1445,1407,1378,1340,1311,1426,1359,206,411,500,930,1,1,41232083,578,-2.00,2.89,12,0.06,-700.00,486.00,4619,20240318,-69.63,1191,20250203,17.80,1740,-19.37,20250103,1191,17.80,20250203,5300,-73.53,20240318,1191,17.80,20250203,0.15,N,321370,500,206 억,,1200122,N,N,0,N,00,N 20250306,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,9,2,0.66,314202617,227412,75.00,1362,1416,1349,1769,953,1361,1381.69,2.87,0,14762,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,565,-1.96,2.82,12,0.55,-700.00,486.00,4619,20240318,-70.34,1191,20250203,15.03,1740,-21.26,20250103,1191,15.03,20250203,5300,-74.15,20240318,1191,15.03,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N 20250306,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,17,2,1.25,309542010,224013,73.88,1362,1416,1349,1769,953,1361,1381.80,2.87,0,13811,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,568,-1.97,2.84,12,0.54,-700.00,486.00,4619,20240318,-70.17,1191,20250203,15.70,1740,-20.80,20250103,1191,15.70,20250203,5300,-74.00,20240318,1191,15.70,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N 20250306,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,13,2,0.96,256668421,185565,61.20,1362,1416,1349,1769,953,1361,1383.17,2.87,0,12179,1467,1413,1375,1321,1283,1395,1303,206,408,500,920,1,1,41232083,567,-1.96,2.83,12,0.45,-700.00,486.00,4619,20240318,-70.25,1191,20250203,15.37,1740,-21.03,20250103,1191,15.37,20250203,5300,-74.08,20240318,1191,15.37,20250203,0.14,N,321370,500,206 억,,1185308,N,N,0,N,00,N diff --git a/321550/price/prices-20250301.csv b/321550/price/prices-20250301.csv index 8409138149ab..de6cee9f7842 100644 --- a/321550/price/prices-20250301.csv +++ b/321550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,70,2,2.13,254831670,75994,461.72,3270,3435,3230,4260,2300,3280,3353.31,0.39,0,30506,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,895,-4.77,1.34,12,0.28,-703.00,2497.00,8980,20240329,-62.69,3000,20250221,11.67,4515,-25.80,20250108,3000,11.67,20250221,8980,-62.69,20240329,3000,11.67,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,50,2,1.52,246357465,73452,446.27,3270,3435,3230,4260,2300,3280,3353.99,0.39,0,31480,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,890,-4.74,1.33,12,0.27,-703.00,2497.00,8980,20240329,-62.92,3000,20250221,11.00,4515,-26.25,20250108,3000,11.00,20250221,8980,-62.92,20240329,3000,11.00,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,95,2,2.90,231694910,69074,419.67,3270,3435,3230,4260,2300,3280,3354.30,0.39,0,30570,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,902,-4.80,1.35,12,0.26,-703.00,2497.00,8980,20240329,-62.42,3000,20250221,12.50,4515,-25.25,20250108,3000,12.50,20250221,8980,-62.42,20240329,3000,12.50,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,131110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,105,2,3.20,201164720,60118,365.26,3270,3435,3230,4260,2300,3280,3346.16,0.39,0,29386,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,904,-4.82,1.36,12,0.23,-703.00,2497.00,8980,20240329,-62.31,3000,20250221,12.83,4515,-25.03,20250108,3000,12.83,20250221,8980,-62.31,20240329,3000,12.83,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,20,2,0.61,87100060,26499,161.00,3270,3350,3230,4260,2300,3280,3286.92,0.39,0,3077,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,882,-4.69,1.32,12,0.10,-703.00,2497.00,8980,20240329,-63.25,3000,20250221,10.00,4515,-26.91,20250108,3000,10.00,20250221,8980,-63.25,20240329,3000,10.00,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,111107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,40,2,1.22,49506020,15167,92.15,3270,3325,3230,4260,2300,3280,3264.06,0.39,0,4067,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,887,-4.72,1.33,12,0.06,-703.00,2497.00,8980,20240329,-63.03,3000,20250221,10.67,4515,-26.47,20250108,3000,10.67,20250221,8980,-63.03,20240329,3000,10.67,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,101105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,15,2,0.46,36621540,11272,68.49,3270,3325,3230,4260,2300,3280,3248.89,0.39,0,2289,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,880,-4.69,1.32,12,0.04,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N +20250307,091112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,15,2,0.46,4585525,1392,8.46,3270,3325,3270,4260,2300,3280,3294.20,0.39,0,-132,3420,3350,3280,3210,3140,3315,3175,134,980,500,2230,5,1,26712231,880,-4.69,1.32,12,0.01,-703.00,2497.00,8980,20240329,-63.31,3000,20250221,9.83,4515,-27.02,20250108,3000,9.83,20250221,8980,-63.31,20240329,3000,9.83,20250221,0.00,N,321550,500,133 억,,104011,N,N,0,N,00,N 20250306,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,5,2,0.15,53993840,16440,56.65,3350,3350,3210,4255,2295,3275,3284.30,0.41,0,-4655,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,876,-4.67,1.31,12,0.06,-703.00,2497.00,8980,20240329,-63.47,3000,20250221,9.33,4515,-27.35,20250108,3000,9.33,20250221,8980,-63.47,20240329,3000,9.33,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N 20250306,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,10,2,0.31,53501780,16290,56.14,3350,3350,3210,4255,2295,3275,3284.33,0.41,0,-4607,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,877,-4.67,1.32,12,0.06,-703.00,2497.00,8980,20240329,-63.42,3000,20250221,9.50,4515,-27.24,20250108,3000,9.50,20250221,8980,-63.42,20240329,3000,9.50,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N 20250306,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,40,2,1.22,47739870,14531,50.07,3350,3350,3210,4255,2295,3275,3285.38,0.41,0,-4619,3405,3340,3265,3200,3125,3372,3232,134,980,500,2220,5,1,26712231,886,-4.72,1.33,12,0.05,-703.00,2497.00,8980,20240329,-63.08,3000,20250221,10.50,4515,-26.58,20250108,3000,10.50,20250221,8980,-63.08,20240329,3000,10.50,20250221,0.00,N,321550,500,133 억,,108666,N,N,0,N,00,N diff --git a/321820/price/prices-20250301.csv b/321820/price/prices-20250301.csv index 4dea12ad2ce0..1be91437224b 100644 --- a/321820/price/prices-20250301.csv +++ b/321820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-280,5,-2.67,808073150,77870,69.52,10370,10610,10190,13620,7340,10480,10379.52,0.78,0,-24856,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1590,-14.80,4.82,12,0.50,-689.00,2115.00,23000,20241106,-55.65,8930,20240805,14.22,14120,-27.76,20250107,9890,3.13,20250213,23000,-55.65,20241106,8930,14.22,20240805,0.00,N,321820,500,77 억,,121376,N,N,52,N,00,N +20250307,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-250,5,-2.39,753196410,72493,64.72,10370,10610,10200,13620,7340,10480,10389.92,0.78,0,-24440,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1595,-14.85,4.84,12,0.46,-689.00,2115.00,23000,20241106,-55.52,8930,20240805,14.56,14120,-27.55,20250107,9890,3.44,20250213,23000,-55.52,20241106,8930,14.56,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,-110,5,-1.05,528572130,50601,45.17,10370,10610,10340,13620,7340,10480,10445.88,0.78,0,-23837,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1617,-15.05,4.90,12,0.32,-689.00,2115.00,23000,20241106,-54.91,8930,20240805,16.13,14120,-26.56,20250107,9890,4.85,20250213,23000,-54.91,20241106,8930,16.13,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-50,5,-0.48,441482990,42207,37.68,10370,10610,10370,13620,7340,10480,10459.95,0.78,0,-19952,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1626,-15.14,4.93,12,0.27,-689.00,2115.00,23000,20241106,-54.65,8930,20240805,16.80,14120,-26.13,20250107,9890,5.46,20250213,23000,-54.65,20241106,8930,16.80,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,-100,5,-0.95,421749300,40313,35.99,10370,10610,10370,13620,7340,10480,10461.87,0.78,0,-19324,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1618,-15.07,4.91,12,0.26,-689.00,2115.00,23000,20241106,-54.87,8930,20240805,16.24,14120,-26.49,20250107,9890,4.95,20250213,23000,-54.87,20241106,8930,16.24,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,0,3,0.00,289325240,27598,24.64,10370,10610,10370,13620,7340,10480,10483.56,0.78,0,-10212,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1634,-15.21,4.96,12,0.18,-689.00,2115.00,23000,20241106,-54.43,8930,20240805,17.36,14120,-25.78,20250107,9890,5.97,20250213,23000,-54.43,20241106,8930,17.36,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,101105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,-10,5,-0.10,121511230,11591,10.35,10370,10610,10370,13620,7340,10480,10483.24,0.78,0,-904,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1632,-15.20,4.95,12,0.07,-689.00,2115.00,23000,20241106,-54.48,8930,20240805,17.25,14120,-25.85,20250107,9890,5.86,20250213,23000,-54.48,20241106,8930,17.25,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N +20250307,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,20,2,0.19,22656490,2172,1.94,10370,10500,10370,13620,7340,10480,10431.16,0.78,0,585,10913,10696,10503,10286,10093,10600,10190,78,3140,500,7330,10,1,15591376,1637,-15.24,4.96,12,0.01,-689.00,2115.00,23000,20241106,-54.35,8930,20240805,17.58,14120,-25.64,20250107,9890,6.17,20250213,23000,-54.35,20241106,8930,17.58,20240805,0.00,N,321820,500,77 억,,121376,N,N,106,N,00,N 20250306,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,-220,5,-2.06,1174711635,111753,246.08,10650,10720,10310,13910,7490,10700,10511.68,0.73,0,7482,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1634,-15.21,4.96,12,0.72,-689.00,2115.00,23000,20241106,-54.43,8930,20240805,17.36,14120,-25.78,20250107,9890,5.97,20250213,23000,-54.43,20241106,8930,17.36,20240805,0.00,N,321820,500,77 억,,113677,N,N,106,N,00,N 20250306,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,-200,5,-1.87,1133952325,107872,237.54,10650,10720,10310,13910,7490,10700,10512.02,0.73,0,7741,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1637,-15.24,4.96,12,0.69,-689.00,2115.00,23000,20241106,-54.35,8930,20240805,17.58,14120,-25.64,20250107,9890,6.17,20250213,23000,-54.35,20241106,8930,17.58,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N 20250306,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,-70,5,-0.65,996467255,94858,208.88,10650,10720,10310,13910,7490,10700,10504.83,0.73,0,3384,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1657,-15.43,5.03,12,0.61,-689.00,2115.00,23000,20241106,-53.78,8930,20240805,19.04,14120,-24.72,20250107,9890,7.48,20250213,23000,-53.78,20241106,8930,19.04,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N diff --git a/322000/price/prices-20250301.csv b/322000/price/prices-20250301.csv index 07e5f12c951a..f0144daad638 100644 --- a/322000/price/prices-20250301.csv +++ b/322000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,-50,5,-0.18,4272223350,154403,164.29,27050,28450,26050,35250,19050,27150,27669.66,8.19,0,-206,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3035,-105.86,0.82,12,1.38,-256.00,33175.00,41450,20240527,-34.62,18590,20241209,45.78,30850,-12.16,20250227,19820,36.73,20250102,41450,-34.62,20240527,18590,45.78,20241209,2.93,N,322000,5000,560 억,,917049,N,N,107,N,00,N +20250307,151112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,50,2,0.18,4068784925,146910,156.31,27050,28450,26050,35250,19050,27150,27695.99,8.19,0,-2014,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3046,-106.25,0.82,12,1.31,-256.00,33175.00,41450,20240527,-34.38,18590,20241209,46.32,30850,-11.83,20250227,19820,37.24,20250102,41450,-34.38,20240527,18590,46.32,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,141108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,500,2,1.84,3173689300,114160,121.47,27050,28450,26050,35250,19050,27150,27800.70,8.19,0,-7063,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3097,-108.01,0.83,12,1.02,-256.00,33175.00,41450,20240527,-33.29,18590,20241209,48.74,30850,-10.37,20250227,19820,39.51,20250102,41450,-33.29,20240527,18590,48.74,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,131111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,900,2,3.31,2696424150,97094,103.31,27050,28450,26050,35250,19050,27150,27771.66,8.19,0,1722,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3142,-109.57,0.85,12,0.87,-256.00,33175.00,41450,20240527,-32.33,18590,20241209,50.89,30850,-9.08,20250227,19820,41.52,20250102,41450,-32.33,20240527,18590,50.89,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,121110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,950,2,3.50,2378934925,85776,91.27,27050,28450,26050,35250,19050,27150,27734.68,8.19,0,3402,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3147,-109.77,0.85,12,0.77,-256.00,33175.00,41450,20240527,-32.21,18590,20241209,51.16,30850,-8.91,20250227,19820,41.78,20250102,41450,-32.21,20240527,18590,51.16,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,111108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,1050,2,3.87,1872767050,67818,72.16,27050,28450,26050,35250,19050,27150,27615.01,8.19,0,6148,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3158,-110.16,0.85,12,0.61,-256.00,33175.00,41450,20240527,-31.97,18590,20241209,51.69,30850,-8.59,20250227,19820,42.28,20250102,41450,-31.97,20240527,18590,51.69,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,101105,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,800,2,2.95,892441375,32987,35.10,27050,28100,26050,35250,19050,27150,27054.16,8.19,0,4260,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,3130,-109.18,0.84,12,0.29,-256.00,33175.00,41450,20240527,-32.57,18590,20241209,50.35,30850,-9.40,20250227,19820,41.02,20250102,41450,-32.57,20240527,18590,50.35,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N +20250307,091113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26750,-400,5,-1.47,292896800,11026,11.73,27050,27150,26050,35250,19050,27150,26560.99,8.19,0,-436,28050,27600,27350,26900,26650,27475,26775,560,8100,5000,19540,50,1,11200000,2996,-104.49,0.81,12,0.10,-256.00,33175.00,41450,20240527,-35.46,18590,20241209,43.89,30850,-13.29,20250227,19820,34.96,20250102,41450,-35.46,20240527,18590,43.89,20241209,2.93,N,322000,5000,560 억,,917049,N,N,32,N,00,N 20250306,161102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-150,5,-0.55,2564547800,93370,81.04,27350,27800,27100,35450,19150,27300,27466.85,8.35,0,-13958,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3041,-106.05,0.82,12,0.83,-256.00,33175.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,3.00,N,322000,5000,560 억,,935006,N,N,32,N,00,N 20250306,151101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,-200,5,-0.73,2493730400,90760,78.77,27350,27800,27100,35450,19150,27300,27476.10,8.35,0,-14135,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3035,-105.86,0.82,12,0.81,-256.00,33175.00,41450,20240527,-34.62,18590,20241209,45.78,30850,-12.16,20250227,19820,36.73,20250102,41450,-34.62,20240527,18590,45.78,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N 20250306,141101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,250,2,0.92,2056083925,74697,64.83,27350,27800,27200,35450,19150,27300,27525.66,8.35,0,-9198,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3086,-107.62,0.83,12,0.67,-256.00,33175.00,41450,20240527,-33.53,18590,20241209,48.20,30850,-10.70,20250227,19820,39.00,20250102,41450,-33.53,20240527,18590,48.20,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N diff --git a/322180/price/prices-20250301.csv b/322180/price/prices-20250301.csv index e89e4f014c26..c982a3311c92 100644 --- a/322180/price/prices-20250301.csv +++ b/322180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-100,5,-1.67,1324073080,226845,17.45,5950,5970,5660,7800,4200,6000,5836.76,0.87,0,12214,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1234,-18.50,6.49,12,1.08,-319.00,909.00,8640,20240723,-31.71,4400,20241209,34.09,6570,-10.20,20250306,4800,22.92,20250102,8640,-31.71,20240723,4400,34.09,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-100,5,-1.67,1281472565,219618,16.89,5950,5970,5660,7800,4200,6000,5834.88,0.87,0,11666,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1234,-18.50,6.49,12,1.05,-319.00,909.00,8640,20240723,-31.71,4400,20241209,34.09,6570,-10.20,20250306,4800,22.92,20250102,8640,-31.71,20240723,4400,34.09,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-240,5,-4.00,1137647745,194915,14.99,5950,5970,5660,7800,4200,6000,5836.49,0.87,0,10850,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1205,-18.06,6.34,12,0.93,-319.00,909.00,8640,20240723,-33.33,4400,20241209,30.91,6570,-12.33,20250306,4800,20.00,20250102,8640,-33.33,20240723,4400,30.91,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-110,5,-1.83,1007087985,172550,13.27,5950,5970,5660,7800,4200,6000,5836.34,0.87,0,22642,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1232,-18.46,6.48,12,0.82,-319.00,909.00,8640,20240723,-31.83,4400,20241209,33.86,6570,-10.35,20250306,4800,22.71,20250102,8640,-31.83,20240723,4400,33.86,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-230,5,-3.83,911250995,156087,12.01,5950,5970,5660,7800,4200,6000,5837.92,0.87,0,20404,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1207,-18.09,6.35,12,0.75,-319.00,909.00,8640,20240723,-33.22,4400,20241209,31.14,6570,-12.18,20250306,4800,20.21,20250102,8640,-33.22,20240723,4400,31.14,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-260,5,-4.33,788151620,134701,10.36,5950,5970,5660,7800,4200,6000,5850.93,0.87,0,28177,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1201,-17.99,6.31,12,0.64,-319.00,909.00,8640,20240723,-33.56,4400,20241209,30.45,6570,-12.63,20250306,4800,19.58,20250102,8640,-33.56,20240723,4400,30.45,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,101105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-170,5,-2.83,547855160,93154,7.17,5950,5970,5780,7800,4200,6000,5880.96,0.87,0,24427,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1220,-18.28,6.41,12,0.45,-319.00,909.00,8640,20240723,-32.52,4400,20241209,32.50,6570,-11.26,20250306,4800,21.46,20250102,8640,-32.52,20240723,4400,32.50,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N +20250307,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-100,5,-1.67,248484810,42090,3.24,5950,5970,5780,7800,4200,6000,5903.26,0.87,0,1405,7126,6562,6006,5442,4886,6845,5725,21,1800,100,4200,10,1,20921984,1234,-18.50,6.49,12,0.20,-319.00,909.00,8640,20240723,-31.71,4400,20241209,34.09,6570,-10.20,20250306,4800,22.92,20250102,8640,-31.71,20240723,4400,34.09,20241209,0.08,N,322180,100,20 억,,181326,N,N,0,N,00,N 20250306,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,650,2,12.15,7821887090,1292524,2721.45,5490,6570,5450,6950,3750,5350,6051.78,0.99,0,-20124,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1255,-18.81,6.60,12,6.18,-319.00,909.00,8640,20240723,-30.56,4400,20241209,36.36,6570,-8.68,20250306,4800,25.00,20250102,8640,-30.56,20240723,4400,36.36,20241209,0.08,N,322180,100,20 억,,206187,N,Y,0,N,00,N 20250306,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,670,2,12.52,7689362470,1270423,2674.91,5490,6570,5450,6950,3750,5350,6052.60,0.99,0,-20214,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1260,-18.87,6.62,12,6.07,-319.00,909.00,8640,20240723,-30.32,4400,20241209,36.82,6570,-8.37,20250306,4800,25.42,20250102,8640,-30.32,20240723,4400,36.82,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N 20250306,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,640,2,11.96,7354221850,1214283,2556.71,5490,6570,5450,6950,3750,5350,6056.43,0.99,0,-38012,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1253,-18.78,6.59,12,5.80,-319.00,909.00,8640,20240723,-30.67,4400,20241209,36.14,6570,-8.83,20250306,4800,24.79,20250102,8640,-30.67,20240723,4400,36.14,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N diff --git a/322310/price/prices-20250301.csv b/322310/price/prices-20250301.csv index 14ddf1db45b9..c020fbb9a6bb 100644 --- a/322310/price/prices-20250301.csv +++ b/322310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,0,3,0.00,521378900,23604,24.51,22200,22400,21300,28850,15550,22200,22088.54,0.00,0,2930,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2079,61.50,3.22,12,0.25,361.00,6887.00,40750,20240227,-45.52,13180,20241115,68.44,26400,-15.91,20250219,16090,37.97,20250102,39500,-43.80,20240308,13180,68.44,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,50,2,0.23,489400400,22162,23.01,22200,22400,21300,28850,15550,22200,22082.86,0.00,0,2575,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2084,61.63,3.23,12,0.24,361.00,6887.00,40750,20240227,-45.40,13180,20241115,68.82,26400,-15.72,20250219,16090,38.28,20250102,39500,-43.67,20240308,13180,68.82,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,141109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-100,5,-0.45,287966625,13088,13.59,22200,22400,21300,28850,15550,22200,22002.34,0.00,0,-325,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2070,61.22,3.21,12,0.14,361.00,6887.00,40750,20240227,-45.77,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,39500,-44.05,20240308,13180,67.68,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,131111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-100,5,-0.45,267530975,12162,12.63,22200,22400,21300,28850,15550,22200,21997.28,0.00,0,144,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2070,61.22,3.21,12,0.13,361.00,6887.00,40750,20240227,-45.77,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,39500,-44.05,20240308,13180,67.68,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,121110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,-350,5,-1.58,242026775,10998,11.42,22200,22400,21300,28850,15550,22200,22006.44,0.00,0,15,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2047,60.53,3.17,12,0.12,361.00,6887.00,40750,20240227,-46.38,13180,20241115,65.78,26400,-17.23,20250219,16090,35.80,20250102,39500,-44.68,20240308,13180,65.78,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,111108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21950,-250,5,-1.13,202225575,9182,9.53,22200,22400,21300,28850,15550,22200,22024.13,0.00,0,536,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2056,60.80,3.19,12,0.10,361.00,6887.00,40750,20240227,-46.13,13180,20241115,66.54,26400,-16.86,20250219,16090,36.42,20250102,39500,-44.43,20240308,13180,66.54,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21950,-250,5,-1.13,149076125,6768,7.03,22200,22400,21300,28850,15550,22200,22026.61,0.00,0,647,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2056,60.80,3.19,12,0.07,361.00,6887.00,40750,20240227,-46.13,13180,20241115,66.54,26400,-16.86,20250219,16090,36.42,20250102,39500,-44.43,20240308,13180,66.54,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N +20250307,091113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-100,5,-0.45,58037050,2665,2.77,22200,22200,21300,28850,15550,22200,21777.50,0.00,0,1202,24433,23316,22583,21466,20733,22950,21100,47,6650,500,15540,50,1,9366542,2070,61.22,3.21,12,0.03,361.00,6887.00,40750,20240227,-45.77,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,39500,-44.05,20240308,13180,67.68,20241115,1.88,N,322310,500,46 억,,0,N,N,0,N,00,N 20250306,161102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-1150,5,-4.93,2149013225,96138,253.02,23400,23700,21850,30350,16350,23350,22353.39,0.00,0,-3961,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2079,61.50,3.22,12,1.03,361.00,6887.00,40750,20240227,-45.52,13180,20241115,68.44,26400,-15.91,20250219,16090,37.97,20250102,39500,-43.80,20240308,13180,68.44,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N 20250306,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21950,-1400,5,-6.00,1980595675,88532,233.00,23400,23700,21850,30350,16350,23350,22371.49,0.00,0,-2879,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2056,60.80,3.19,12,0.95,361.00,6887.00,40750,20240227,-46.13,13180,20241115,66.54,26400,-16.86,20250219,16090,36.42,20250102,39500,-44.43,20240308,13180,66.54,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N 20250306,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-1250,5,-5.35,1720874425,76693,201.84,23400,23700,21950,30350,16350,23350,22438.45,0.00,0,-4173,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2070,61.22,3.21,12,0.82,361.00,6887.00,40750,20240227,-45.77,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,39500,-44.05,20240308,13180,67.68,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N diff --git a/322510/price/prices-20250301.csv b/322510/price/prices-20250301.csv index 0ec17e68c6ae..349261667cda 100644 --- a/322510/price/prices-20250301.csv +++ b/322510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-110,5,-1.40,1080993210,137923,95.02,7800,8050,7700,10240,5520,7880,7837.85,0.12,0,-2156,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,1984,-22.01,13.95,12,0.54,-353.00,557.00,14091,20240625,-44.86,6340,20241115,22.56,9700,-19.90,20250107,7550,2.91,20250304,18280,-57.49,20240625,6340,22.56,20241115,0.00,N,322510,100,25 억,,30856,N,N,592,N,00,N +20250307,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-110,5,-1.40,1021151960,130198,89.70,7800,8050,7700,10240,5520,7880,7843.07,0.12,0,-1437,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,1984,-22.01,13.95,12,0.51,-353.00,557.00,14091,20240625,-44.86,6340,20241115,22.56,9700,-19.90,20250107,7550,2.91,20250304,18280,-57.49,20240625,6340,22.56,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-40,5,-0.51,663319555,84001,57.87,7800,8050,7710,10240,5520,7880,7896.57,0.12,0,-4696,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,2001,-22.21,14.08,12,0.33,-353.00,557.00,14091,20240625,-44.36,6340,20241115,23.66,9700,-19.18,20250107,7550,3.84,20250304,18280,-57.11,20240625,6340,23.66,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,50,2,0.63,565770945,71604,49.33,7800,8050,7710,10240,5520,7880,7901.39,0.12,0,-2938,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,2024,-22.46,14.24,12,0.28,-353.00,557.00,14091,20240625,-43.72,6340,20241115,25.08,9700,-18.25,20250107,7550,5.03,20250304,18280,-56.62,20240625,6340,25.08,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,10,2,0.13,506185575,64061,44.13,7800,8050,7710,10240,5520,7880,7901.62,0.12,0,-4143,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,2014,-22.35,14.17,12,0.25,-353.00,557.00,14091,20240625,-44.01,6340,20241115,24.45,9700,-18.66,20250107,7550,4.50,20250304,18280,-56.84,20240625,6340,24.45,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,90,2,1.14,453110570,57356,39.51,7800,8050,7710,10240,5520,7880,7899.97,0.12,0,-3092,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,2035,-22.58,14.31,12,0.22,-353.00,557.00,14091,20240625,-43.44,6340,20241115,25.71,9700,-17.84,20250107,7550,5.56,20250304,18280,-56.40,20240625,6340,25.71,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-60,5,-0.76,181512285,23211,15.99,7800,7890,7710,10240,5520,7880,7820.08,0.12,0,-3269,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,1996,-22.15,14.04,12,0.09,-353.00,557.00,14091,20240625,-44.50,6340,20241115,23.34,9700,-19.38,20250107,7550,3.58,20250304,18280,-57.22,20240625,6340,23.34,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N +20250307,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-20,5,-0.25,36665680,4715,3.25,7800,7860,7710,10240,5520,7880,7776.26,0.12,0,7,8313,8096,7973,7756,7633,8035,7695,26,2360,100,5510,10,1,25528892,2007,-22.27,14.11,12,0.02,-353.00,557.00,14091,20240625,-44.22,6340,20241115,23.97,9700,-18.97,20250107,7550,4.11,20250304,18280,-57.00,20240625,6340,23.97,20241115,0.00,N,322510,100,25 억,,30856,N,N,283,N,00,N 20250306,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-210,5,-2.60,1143626005,144669,57.98,8180,8190,7850,10510,5670,8090,7905.14,0.14,0,-5310,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2012,-22.32,14.15,12,0.57,-353.00,557.00,14091,20240625,-44.08,6340,20241115,24.29,9700,-18.76,20250107,7550,4.37,20250304,18280,-56.89,20240625,6340,24.29,20241115,0.00,N,322510,100,25 억,,36508,N,N,283,N,00,N 20250306,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-220,5,-2.72,1091904605,138095,55.35,8180,8190,7850,10510,5670,8090,7906.90,0.14,0,-4794,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2009,-22.29,14.13,12,0.54,-353.00,557.00,14091,20240625,-44.15,6340,20241115,24.13,9700,-18.87,20250107,7550,4.24,20250304,18280,-56.95,20240625,6340,24.13,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N 20250306,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-210,5,-2.60,945383775,119459,47.88,8180,8190,7850,10510,5670,8090,7913.87,0.14,0,-4398,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2012,-22.32,14.15,12,0.47,-353.00,557.00,14091,20240625,-44.08,6340,20241115,24.29,9700,-18.76,20250107,7550,4.37,20250304,18280,-56.89,20240625,6340,24.29,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N diff --git a/322780/price/prices-20250301.csv b/322780/price/prices-20250301.csv index a517168a9f81..b82217c68017 100644 --- a/322780/price/prices-20250301.csv +++ b/322780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,888,-43,5,-4.62,146809515,160252,92.42,923,956,888,1210,652,931,916.29,1.40,0,-10095,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,337,10.21,0.57,12,0.42,87.00,1553.00,1985,20240223,-55.26,661,20240906,34.34,1059,-16.15,20250120,711,24.89,20250102,1880,-52.77,20240307,661,34.34,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,935,4,2,0.43,91007392,97471,56.21,923,956,922,1210,652,931,933.69,1.40,0,-10095,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,355,10.75,0.60,12,0.26,87.00,1553.00,1985,20240223,-52.90,661,20240906,41.45,1059,-11.71,20250120,711,31.50,20250102,1880,-50.27,20240307,661,41.45,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,141110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,932,1,2,0.11,45331751,48472,27.95,923,956,922,1210,652,931,935.22,1.40,0,7052,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,354,10.71,0.60,12,0.13,87.00,1553.00,1985,20240223,-53.05,661,20240906,41.00,1059,-11.99,20250120,711,31.08,20250102,1880,-50.43,20240307,661,41.00,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,131112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,941,10,2,1.07,25873581,27609,15.92,923,956,922,1210,652,931,937.14,1.40,0,8606,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,357,10.82,0.61,12,0.07,87.00,1553.00,1985,20240223,-52.59,661,20240906,42.36,1059,-11.14,20250120,711,32.35,20250102,1880,-49.95,20240307,661,42.36,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,121111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,940,9,2,0.97,24740755,26403,15.23,923,956,922,1210,652,931,937.04,1.40,0,8402,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,357,10.80,0.61,12,0.07,87.00,1553.00,1985,20240223,-52.64,661,20240906,42.21,1059,-11.24,20250120,711,32.21,20250102,1880,-50.00,20240307,661,42.21,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,111109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,941,10,2,1.07,17140234,18291,10.55,923,956,922,1210,652,931,937.09,1.40,0,1311,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,357,10.82,0.61,12,0.05,87.00,1553.00,1985,20240223,-52.59,661,20240906,42.36,1059,-11.14,20250120,711,32.35,20250102,1880,-49.95,20240307,661,42.36,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,101106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,932,1,2,0.11,10385608,11137,6.42,923,947,922,1210,652,931,932.53,1.40,0,-966,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,354,10.71,0.60,12,0.03,87.00,1553.00,1985,20240223,-53.05,661,20240906,41.00,1059,-11.99,20250120,711,31.08,20250102,1880,-50.43,20240307,661,41.00,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N +20250307,091114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,931,0,3,0.00,5806615,6251,3.60,923,931,922,1210,652,931,928.91,1.40,0,-553,969,950,924,905,879,959,914,38,279,100,550,1,1,37932613,353,10.70,0.60,12,0.02,87.00,1553.00,1985,20240223,-53.10,661,20240906,40.85,1059,-12.09,20250120,711,30.94,20250102,1880,-50.48,20240307,661,40.85,20240906,1.29,N,322780,100,37 억,,531810,N,N,0,N,00,N 20250306,161103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,931,6,2,0.65,157903873,173396,115.88,925,943,898,1202,648,925,910.63,1.34,0,16880,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,353,10.70,0.60,12,0.46,87.00,1553.00,2010,20240222,-53.68,661,20240906,40.85,1059,-12.09,20250120,711,30.94,20250102,1900,-51.00,20240306,661,40.85,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N 20250306,151102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,902,-23,5,-2.49,147242488,161822,108.15,925,943,898,1202,648,925,909.90,1.34,0,22439,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,342,10.37,0.58,12,0.43,87.00,1553.00,2010,20240222,-55.12,661,20240906,36.46,1059,-14.83,20250120,711,26.86,20250102,1900,-52.53,20240306,661,36.46,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N 20250306,141102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,909,-16,5,-1.73,135210866,148505,99.25,925,943,898,1202,648,925,910.48,1.34,0,18614,987,955,935,903,883,946,894,38,277,100,550,1,1,37932613,345,10.45,0.59,12,0.39,87.00,1553.00,2010,20240222,-54.78,661,20240906,37.52,1059,-14.16,20250120,711,27.85,20250102,1900,-52.16,20240306,661,37.52,20240906,1.27,N,322780,100,37 억,,506930,N,N,0,N,00,N diff --git a/322970/price/prices-20250301.csv b/322970/price/prices-20250301.csv index 6370b7f94665..9f056ae1ae22 100644 --- a/322970/price/prices-20250301.csv +++ b/322970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161109,57,100.00,KONEX,,,N,N,N,N, ,N,2120,30,2,1.44,4722860,2281,70.86,2140,2140,2035,2400,1780,2090,2070.52,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,213,-8.03,2.51,12,0.02,-264.00,843.00,3090,20240328,-31.39,1350,20240703,57.04,2600,-18.46,20250109,2000,6.00,20250224,3090,-31.39,20240328,1350,57.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,151113,57,100.00,KONEX,,,N,N,N,N, ,N,2120,30,2,1.44,4722860,2281,70.86,2140,2140,2035,2400,1780,2090,2070.52,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,213,-8.03,2.51,12,0.02,-264.00,843.00,3090,20240328,-31.39,1350,20240703,57.04,2600,-18.46,20250109,2000,6.00,20250224,3090,-31.39,20240328,1350,57.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,141110,57,100.00,KONEX,,,N,N,N,N, ,N,2035,-55,5,-2.63,3244715,1582,49.15,2140,2140,2035,2400,1780,2090,2051.02,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,205,-7.71,2.41,12,0.02,-264.00,843.00,3090,20240328,-34.14,1350,20240703,50.74,2600,-21.73,20250109,2000,1.75,20250224,3090,-34.14,20240328,1350,50.74,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,131112,57,100.00,KONEX,,,N,N,N,N, ,N,2060,-30,5,-1.44,445130,216,6.71,2140,2140,2050,2400,1780,2090,2060.79,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,207,-7.80,2.44,12,0.00,-264.00,843.00,3090,20240328,-33.33,1350,20240703,52.59,2600,-20.77,20250109,2000,3.00,20250224,3090,-33.33,20240328,1350,52.59,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,121111,57,100.00,KONEX,,,N,N,N,N, ,N,2130,40,2,1.91,239130,116,3.60,2140,2140,2050,2400,1780,2090,2061.47,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,214,-8.07,2.53,12,0.00,-264.00,843.00,3090,20240328,-31.07,1350,20240703,57.78,2600,-18.08,20250109,2000,6.50,20250224,3090,-31.07,20240328,1350,57.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,111109,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,10700,5,0.16,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,215,-8.11,2.54,12,0.00,-264.00,843.00,3090,20240328,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20240328,1350,58.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,101106,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,10700,5,0.16,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,215,-8.11,2.54,12,0.00,-264.00,843.00,3090,20240328,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20240328,1350,58.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250307,091114,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,10700,5,0.16,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2206,2147,2116,2057,2026,2132,2042,50,310,500,1290,5,1,10051978,215,-8.11,2.54,12,0.00,-264.00,843.00,3090,20240328,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20240328,1350,58.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250306,161103,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-55,5,-2.56,6914055,3219,75.28,2175,2175,2085,2465,1825,2145,2147.89,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,210,-7.92,2.48,12,0.03,-264.00,843.00,3090,20240328,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20240328,1350,54.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250306,151103,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-60,5,-2.80,4299605,2000,46.77,2175,2175,2085,2465,1825,2145,2149.80,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,210,-7.90,2.47,12,0.02,-264.00,843.00,3090,20240328,-32.52,1350,20240703,54.44,2600,-19.81,20250109,2000,4.25,20250224,3090,-32.52,20240328,1350,54.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250306,141103,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,3105900,1428,33.40,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.01,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250301.csv b/323230/price/prices-20250301.csv index 027f3d1b0091..2a7a0d22ed18 100644 --- a/323230/price/prices-20250301.csv +++ b/323230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161110,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,151113,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,141110,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,131112,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,121111,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,111110,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,101107,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250307,091114,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1020,-84.22,20240307,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250306,161103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250306,151103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250306,141103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250301.csv b/323280/price/prices-20250301.csv index 37a7bcac4d3b..aee7f2799228 100644 --- a/323280/price/prices-20250301.csv +++ b/323280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29400,-850,5,-2.81,34459884600,1207589,150.56,28500,29575,27500,39300,21200,30250,28534.67,1.88,0,20221,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7612,-565.38,24.98,12,4.66,-52.00,1177.00,43832,20241022,-32.93,3123,20240422,841.40,41300,-28.81,20250225,22898,28.40,20250102,45750,-35.74,20241022,3260,801.84,20240422,3.95,N,323280,100,25 억,,487293,N,N,9,N,00,N +20250307,151114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29100,-1150,5,-3.80,33624766900,1179099,147.01,28500,29575,27500,39300,21200,30250,28517.29,1.88,0,23415,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7534,-559.62,24.72,12,4.55,-52.00,1177.00,43832,20241022,-33.61,3123,20240422,831.80,41300,-29.54,20250225,22898,27.09,20250102,45750,-36.39,20241022,3260,792.64,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,141110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29100,-1150,5,-3.80,31823279750,1117263,139.30,28500,29575,27500,39300,21200,30250,28483.20,1.88,0,15508,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7534,-559.62,24.72,12,4.32,-52.00,1177.00,43832,20241022,-33.61,3123,20240422,831.80,41300,-29.54,20250225,22898,27.09,20250102,45750,-36.39,20241022,3260,792.64,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,131113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29200,-1050,5,-3.47,30287407650,1064327,132.70,28500,29575,27500,39300,21200,30250,28456.81,1.88,0,20241,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7560,-561.54,24.81,12,4.11,-52.00,1177.00,43832,20241022,-33.38,3123,20240422,835.00,41300,-29.30,20250225,22898,27.52,20250102,45750,-36.17,20241022,3260,795.71,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,121112,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,-1400,5,-4.63,28145547250,991285,123.59,28500,29250,27500,39300,21200,30250,28392.93,1.88,0,7825,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7469,-554.81,24.51,12,3.83,-52.00,1177.00,43832,20241022,-34.18,3123,20240422,823.79,41300,-30.15,20250225,22898,25.99,20250102,45750,-36.94,20241022,3260,784.97,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,111110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,-1350,5,-4.46,25670565900,905880,112.94,28500,29000,27500,39300,21200,30250,28337.64,1.88,0,1284,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7482,-555.77,24.55,12,3.50,-52.00,1177.00,43832,20241022,-34.07,3123,20240422,825.39,41300,-30.02,20250225,22898,26.21,20250102,45750,-36.83,20241022,3260,786.50,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,101107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28200,-2050,5,-6.78,21769133825,769657,95.96,28500,28950,27500,39300,21200,30250,28284.12,1.88,0,7223,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7301,-542.31,23.96,12,2.97,-52.00,1177.00,43832,20241022,-35.66,3123,20240422,802.98,41300,-31.72,20250225,22898,23.15,20250102,45750,-38.36,20241022,3260,765.03,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N +20250307,091114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28400,-1850,5,-6.12,11039716050,390983,48.75,28500,28850,27500,39300,21200,30250,28235.63,1.88,0,60697,34850,32550,31350,29050,27850,31950,28450,26,9050,100,21170,50,1,25890730,7353,-546.15,24.13,12,1.51,-52.00,1177.00,43832,20241022,-35.21,3123,20240422,809.38,41300,-31.23,20250225,22898,24.03,20250102,45750,-37.92,20241022,3260,771.17,20240422,3.95,N,323280,100,25 억,,487293,N,N,0,N,00,N 20250306,161103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,-2750,5,-8.33,24341056775,775552,98.64,33450,33650,30150,42900,23100,33000,31387.63,1.95,0,-17806,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7832,-581.73,25.70,12,3.00,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N 20250306,151103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30300,-2700,5,-8.18,23360889125,743159,94.52,33450,33650,30150,42900,23100,33000,31434.58,1.95,0,-20335,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7845,-582.69,25.74,12,2.87,-52.00,1177.00,43832,20241022,-30.87,3123,20240422,870.22,41300,-26.63,20250225,22898,32.33,20250102,45750,-33.77,20241022,3260,829.45,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N 20250306,141103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30650,-2350,5,-7.12,19765672975,625726,79.59,33450,33650,30500,42900,23100,33000,31588.38,1.95,0,-21385,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7936,-589.42,26.04,12,2.42,-52.00,1177.00,43832,20241022,-30.07,3123,20240422,881.43,41300,-25.79,20250225,22898,33.85,20250102,45750,-33.01,20241022,3260,840.18,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N diff --git a/323350/price/prices-20250301.csv b/323350/price/prices-20250301.csv index 7f69e6f2c995..01277e242848 100644 --- a/323350/price/prices-20250301.csv +++ b/323350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-290,5,-4.33,1548755915,235168,29.39,6620,6950,6320,8690,4690,6690,6586.51,0.50,0,19138,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,513,457.14,10.68,12,2.94,14.00,599.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16500,-61.21,20240424,4050,58.02,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,151114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-340,5,-5.08,1464195075,221882,27.73,6620,6950,6330,8690,4690,6690,6598.97,0.50,0,20301,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,509,453.57,10.60,12,2.77,14.00,599.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-180,5,-2.69,959898735,143087,17.88,6620,6950,6490,8690,4690,6690,6708.50,0.50,0,1745,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,522,465.00,10.87,12,1.79,14.00,599.00,16500,20240424,-60.55,4050,20241209,60.74,8970,-27.42,20250305,4810,35.34,20250102,16500,-60.55,20240424,4050,60.74,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,10,2,0.15,756247535,112150,14.01,6620,6950,6550,8690,4690,6690,6743.19,0.50,0,4747,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,537,478.57,11.19,12,1.40,14.00,599.00,16500,20240424,-59.39,4050,20241209,65.43,8970,-25.31,20250305,4810,39.29,20250102,16500,-59.39,20240424,4050,65.43,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-30,5,-0.45,721077215,106887,13.36,6620,6950,6550,8690,4690,6690,6746.17,0.50,0,6109,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,534,475.71,11.12,12,1.33,14.00,599.00,16500,20240424,-59.64,4050,20241209,64.44,8970,-25.75,20250305,4810,38.46,20250102,16500,-59.64,20240424,4050,64.44,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,111110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,40,2,0.60,622762175,92168,11.52,6620,6950,6550,8690,4690,6690,6756.83,0.50,0,3891,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,539,480.71,11.24,12,1.15,14.00,599.00,16500,20240424,-59.21,4050,20241209,66.17,8970,-24.97,20250305,4810,39.92,20250102,16500,-59.21,20240424,4050,66.17,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,101107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,80,2,1.20,529120620,78331,9.79,6620,6950,6550,8690,4690,6690,6754.95,0.50,0,1988,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,542,483.57,11.30,12,0.98,14.00,599.00,16500,20240424,-58.97,4050,20241209,67.16,8970,-24.53,20250305,4810,40.75,20250102,16500,-58.97,20240424,4050,67.16,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N +20250307,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-80,5,-1.20,147049620,22231,2.78,6620,6730,6550,8690,4690,6690,6614.55,0.50,0,3913,7996,7342,7006,6352,6016,7175,6185,8,2000,100,4010,10,1,8010772,530,472.14,11.04,12,0.28,14.00,599.00,16500,20240424,-59.94,4050,20241209,63.21,8970,-26.31,20250305,4810,37.42,20250102,16500,-59.94,20240424,4050,63.21,20241209,3.49,N,323350,100,8 억,,39955,N,N,0,N,00,N 20250306,161104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-390,5,-5.51,5557292430,781715,33.20,7340,7660,6670,9200,4960,7080,7110.61,0.65,0,-11748,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,536,477.86,11.17,12,9.76,14.00,599.00,16500,20240424,-59.45,4050,20241209,65.19,8970,-25.42,20250305,4810,39.09,20250102,16500,-59.45,20240424,4050,65.19,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N 20250306,151103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-340,5,-4.80,5338958650,749093,31.82,7340,7660,6720,9200,4960,7080,7127.28,0.65,0,-9795,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,540,481.43,11.25,12,9.35,14.00,599.00,16500,20240424,-59.15,4050,20241209,66.42,8970,-24.86,20250305,4810,40.12,20250102,16500,-59.15,20240424,4050,66.42,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N 20250306,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-180,5,-2.54,4832387070,675905,28.71,7340,7660,6780,9200,4960,7080,7149.59,0.65,0,-7919,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,553,492.86,11.52,12,8.44,14.00,599.00,16500,20240424,-58.18,4050,20241209,70.37,8970,-23.08,20250305,4810,43.45,20250102,16500,-58.18,20240424,4050,70.37,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N diff --git a/323410/price/prices-20250301.csv b/323410/price/prices-20250301.csv index 31cc9adcf746..781cfd56990c 100644 --- a/323410/price/prices-20250301.csv +++ b/323410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,-200,5,-0.86,8542314675,370232,82.36,23100,23300,22800,30200,16300,23250,23072.86,16.74,0,3538,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,109943,30.98,1.79,12,0.08,744.00,12856.00,30650,20240227,-24.80,18490,20240805,24.66,25450,-9.43,20250227,20350,13.27,20250203,29600,-22.13,20240314,18490,24.66,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,11042,N,00,N +20250307,151114,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,-50,5,-0.22,7686505275,333130,74.10,23100,23300,22800,30200,16300,23250,23073.53,16.74,0,2583,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,110658,31.18,1.80,12,0.07,744.00,12856.00,30650,20240227,-24.31,18490,20240805,25.47,25450,-8.84,20250227,20350,14.00,20250203,29600,-21.62,20240314,18490,25.47,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,141111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-250,5,-1.08,6494211525,281414,62.60,23100,23300,22800,30200,16300,23250,23077.00,16.74,0,-14732,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,109705,30.91,1.79,12,0.06,744.00,12856.00,30650,20240227,-24.96,18490,20240805,24.39,25450,-9.63,20250227,20350,13.02,20250203,29600,-22.30,20240314,18490,24.39,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,131113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,0,3,0.00,5221312550,226322,50.35,23100,23300,22800,30200,16300,23250,23070.19,16.74,0,-13631,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,110897,31.25,1.81,12,0.05,744.00,12856.00,30650,20240227,-24.14,18490,20240805,25.74,25450,-8.64,20250227,20350,14.25,20250203,29600,-21.45,20240314,18490,25.74,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,121112,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,-50,5,-0.22,4222324475,183284,40.77,23100,23250,22800,30200,16300,23250,23036.93,16.74,0,-20966,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,110658,31.18,1.80,12,0.04,744.00,12856.00,30650,20240227,-24.31,18490,20240805,25.47,25450,-8.84,20250227,20350,14.00,20250203,29600,-21.62,20240314,18490,25.47,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,111110,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,-150,5,-0.65,3416414125,148495,33.03,23100,23200,22800,30200,16300,23250,23006.75,16.74,0,-24207,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,110181,31.05,1.80,12,0.03,744.00,12856.00,30650,20240227,-24.63,18490,20240805,24.93,25450,-9.23,20250227,20350,13.51,20250203,29600,-21.96,20240314,18490,24.93,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,101108,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-300,5,-1.29,2785855025,121121,26.94,23100,23200,22800,30200,16300,23250,23000.36,16.74,0,-20464,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,109466,30.85,1.79,12,0.03,744.00,12856.00,30650,20240227,-25.12,18490,20240805,24.12,25450,-9.82,20250227,20350,12.78,20250203,29600,-22.47,20240314,18490,24.12,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N +20250307,091115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-350,5,-1.51,946079325,41204,9.17,23100,23100,22800,30200,16300,23250,22960.07,16.74,0,-4388,23716,23482,23166,22932,22616,23600,23050,23849,6950,5000,17670,50,1,476976137,109228,30.78,1.78,12,0.01,744.00,12856.00,30650,20240227,-25.29,18490,20240805,23.85,25450,-10.02,20250227,20350,12.53,20250203,29600,-22.64,20240314,18490,23.85,20240805,0.18,N,323410,5000,23848 억,,79865565,N,N,4203,N,00,N 20250306,161104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,400,2,1.75,10369681650,447858,78.75,22900,23400,22850,29700,16000,22850,23153.93,16.64,0,65448,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110897,31.25,1.81,12,0.09,744.00,12856.00,30650,20240227,-24.14,18490,20240805,25.74,25450,-8.64,20250227,20350,14.25,20250203,29600,-21.45,20240314,18490,25.74,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,4203,N,00,N 20250306,151104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,300,2,1.31,8918235300,385388,67.76,22900,23400,22850,29700,16000,22850,23140.93,16.64,0,63222,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110420,31.12,1.80,12,0.08,744.00,12856.00,30650,20240227,-24.47,18490,20240805,25.20,25450,-9.04,20250227,20350,13.76,20250203,29600,-21.79,20240314,18490,25.20,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N 20250306,141104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,350,2,1.53,7419619000,320485,56.35,22900,23400,22850,29700,16000,22850,23151.22,16.64,0,71992,23350,23100,22875,22625,22400,23225,22750,23849,6850,5000,17360,50,1,476976137,110658,31.18,1.80,12,0.07,744.00,12856.00,30650,20240227,-24.31,18490,20240805,25.47,25450,-8.84,20250227,20350,14.00,20250203,29600,-21.62,20240314,18490,25.47,20240805,0.16,N,323410,5000,23848 억,,79375217,N,N,10337,N,00,N diff --git a/323990/price/prices-20250301.csv b/323990/price/prices-20250301.csv index 6c69d1b9233a..03148865d1d5 100644 --- a/323990/price/prices-20250301.csv +++ b/323990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,50,2,0.58,528107540,60589,48.89,8690,8840,8600,11290,6090,8690,8716.23,5.06,0,-2136,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2010,-16.81,2.39,12,0.26,-520.00,3654.00,25200,20240522,-65.32,8560,20250306,2.10,12490,-30.02,20250121,8560,2.10,20250306,25200,-65.32,20240522,8560,2.10,20250306,0.56,N,323990,500,114 억,,1164185,N,N,13,N,00,N +20250307,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-10,5,-0.12,501491675,57529,46.42,8690,8840,8600,11290,6090,8690,8717.20,5.06,0,-1788,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,1996,-16.69,2.38,12,0.25,-520.00,3654.00,25200,20240522,-65.56,8560,20250306,1.40,12490,-30.50,20250121,8560,1.40,20250306,25200,-65.56,20240522,8560,1.40,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,141111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,50,2,0.58,413238235,47336,38.20,8690,8840,8600,11290,6090,8690,8729.89,5.06,0,-2511,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2010,-16.81,2.39,12,0.21,-520.00,3654.00,25200,20240522,-65.32,8560,20250306,2.10,12490,-30.02,20250121,8560,2.10,20250306,25200,-65.32,20240522,8560,2.10,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,30,2,0.35,376453080,43123,34.80,8690,8840,8600,11290,6090,8690,8729.75,5.06,0,-2551,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2005,-16.77,2.39,12,0.19,-520.00,3654.00,25200,20240522,-65.40,8560,20250306,1.87,12490,-30.18,20250121,8560,1.87,20250306,25200,-65.40,20240522,8560,1.87,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,121112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,20,2,0.23,310213865,35510,28.66,8690,8840,8600,11290,6090,8690,8735.96,5.06,0,-2165,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2003,-16.75,2.38,12,0.15,-520.00,3654.00,25200,20240522,-65.44,8560,20250306,1.75,12490,-30.26,20250121,8560,1.75,20250306,25200,-65.44,20240522,8560,1.75,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,111111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,60,2,0.69,291737435,33392,26.95,8690,8840,8600,11290,6090,8690,8736.75,5.06,0,-2110,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2012,-16.83,2.39,12,0.15,-520.00,3654.00,25200,20240522,-65.28,8560,20250306,2.22,12490,-29.94,20250121,8560,2.22,20250306,25200,-65.28,20240522,8560,2.22,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,80,2,0.92,226733715,25950,20.94,8690,8840,8600,11290,6090,8690,8737.33,5.06,0,-2173,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,2017,-16.87,2.40,12,0.11,-520.00,3654.00,25200,20240522,-65.20,8560,20250306,2.45,12490,-29.78,20250121,8560,2.45,20250306,25200,-65.20,20240522,8560,2.45,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N +20250307,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8630,-60,5,-0.69,51589285,5963,4.81,8690,8750,8600,11290,6090,8690,8651.57,5.06,0,-2972,9016,8852,8706,8542,8396,8780,8470,115,2600,500,6250,10,1,22993200,1984,-16.60,2.36,12,0.03,-520.00,3654.00,25200,20240522,-65.75,8560,20250306,0.82,12490,-30.90,20250121,8560,0.82,20250306,25200,-65.75,20240522,8560,0.82,20250306,0.56,N,323990,500,114 억,,1164185,N,N,92,N,00,N 20250306,161104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8690,-90,5,-1.03,1076841270,123662,90.39,8780,8870,8560,11410,6150,8780,8707.94,4.98,0,18928,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,1998,-16.71,2.38,12,0.54,-520.00,3654.00,25200,20240522,-65.52,8560,20250306,1.52,12490,-30.42,20250121,8560,1.52,20250306,25200,-65.52,20240522,8560,1.52,20250306,0.55,N,323990,500,114 억,,1145257,N,N,92,N,00,N 20250306,151104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8700,-80,5,-0.91,1049605710,120527,88.10,8780,8870,8560,11410,6150,8780,8708.47,4.98,0,20193,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2000,-16.73,2.38,12,0.52,-520.00,3654.00,25200,20240522,-65.48,8560,20250306,1.64,12490,-30.34,20250121,8560,1.64,20250306,25200,-65.48,20240522,8560,1.64,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N 20250306,141104,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8750,-30,5,-0.34,952511915,109382,79.95,8780,8870,8560,11410,6150,8780,8708.12,4.98,0,24006,9226,9002,8836,8612,8446,8920,8530,115,2630,500,6320,10,1,22993200,2012,-16.83,2.39,12,0.48,-520.00,3654.00,25200,20240522,-65.28,8560,20250306,2.22,12490,-29.94,20250121,8560,2.22,20250306,25200,-65.28,20240522,8560,2.22,20250306,0.55,N,323990,500,114 억,,1145257,N,N,252,N,00,N diff --git a/326030/price/prices-20250301.csv b/326030/price/prices-20250301.csv index a4b0e0f1930b..95196fb94f74 100644 --- a/326030/price/prices-20250301.csv +++ b/326030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161111,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,106900,-8300,5,-7.20,48587370900,444056,208.66,113200,113800,106700,149700,80700,115200,109428.91,12.07,0,-115088,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,83717,-254.52,29.51,12,0.57,-420.00,3622.00,130000,20241016,-17.77,72600,20240805,47.25,129800,-17.64,20250214,101900,4.91,20250203,130000,-17.77,20241016,72600,47.25,20240805,0.69,N,326030,500,391 억,,9455583,N,N,386,N,00,N +20250307,151115,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,107200,-8000,5,-6.94,45059368300,411076,193.17,113200,113800,106700,149700,80700,115200,109613.23,12.07,0,-115463,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,83952,-255.24,29.60,12,0.52,-420.00,3622.00,130000,20241016,-17.54,72600,20240805,47.66,129800,-17.41,20250214,101900,5.20,20250203,130000,-17.54,20241016,72600,47.66,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,141111,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,108000,-7200,5,-6.25,36321795800,329697,154.93,113200,113800,107000,149700,80700,115200,110167.20,12.07,0,-116892,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,84578,-257.14,29.82,12,0.42,-420.00,3622.00,130000,20241016,-16.92,72600,20240805,48.76,129800,-16.80,20250214,101900,5.99,20250203,130000,-16.92,20241016,72600,48.76,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,131114,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,109900,-5300,5,-4.60,24313657300,218830,102.83,113200,113800,109600,149700,80700,115200,111107.51,12.07,0,-85898,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,86066,-261.67,30.34,12,0.28,-420.00,3622.00,130000,20241016,-15.46,72600,20240805,51.38,129800,-15.33,20250214,101900,7.85,20250203,130000,-15.46,20241016,72600,51.38,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,121113,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,109700,-5500,5,-4.77,21753408750,195511,91.87,113200,113800,109600,149700,80700,115200,111264.37,12.07,0,-81048,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,85910,-261.19,30.29,12,0.25,-420.00,3622.00,130000,20241016,-15.62,72600,20240805,51.10,129800,-15.49,20250214,101900,7.65,20250203,130000,-15.62,20241016,72600,51.10,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,111111,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,110200,-5000,5,-4.34,15817488950,141549,66.51,113200,113800,110100,149700,80700,115200,111745.68,12.07,0,-67455,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,86301,-262.38,30.43,12,0.18,-420.00,3622.00,130000,20241016,-15.23,72600,20240805,51.79,129800,-15.10,20250214,101900,8.15,20250203,130000,-15.23,20241016,72600,51.79,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,101108,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,111900,-3300,5,-2.86,10099860900,90071,42.32,113200,113800,111300,149700,80700,115200,112132.22,12.07,0,-45643,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,87633,-266.43,30.89,12,0.12,-420.00,3622.00,130000,20241016,-13.92,72600,20240805,54.13,129800,-13.79,20250214,101900,9.81,20250203,130000,-13.92,20241016,72600,54.13,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N +20250307,091115,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,112300,-2900,5,-2.52,2499745750,22145,10.41,113200,113800,112200,149700,80700,115200,112880.82,12.07,0,-9953,120133,117666,115033,112566,109933,118900,113800,392,34500,500,87550,100,1,78313250,87946,-267.38,31.00,12,0.03,-420.00,3622.00,130000,20241016,-13.62,72600,20240805,54.68,129800,-13.48,20250214,101900,10.21,20250203,130000,-13.62,20241016,72600,54.68,20240805,0.69,N,326030,500,391 억,,9455583,N,N,5903,N,00,N 20250306,161104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115200,1400,2,1.23,24418839250,212018,96.49,114800,117500,112400,147900,79700,113800,115173.42,12.04,0,28988,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90217,-274.29,31.81,12,0.27,-420.00,3622.00,130000,20241016,-11.38,72600,20240805,58.68,129800,-11.25,20250214,101900,13.05,20250203,130000,-11.38,20241016,72600,58.68,20240805,0.70,N,326030,500,391 억,,9429600,N,N,5903,N,00,N 20250306,151104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114900,1100,2,0.97,22471877400,195113,88.80,114800,117500,112400,147900,79700,113800,115173.68,12.04,0,29734,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,89982,-273.57,31.72,12,0.25,-420.00,3622.00,130000,20241016,-11.62,72600,20240805,58.26,129800,-11.48,20250214,101900,12.76,20250203,130000,-11.62,20241016,72600,58.26,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N 20250306,141104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115700,1900,2,1.67,20022534850,173794,79.10,114800,117500,112400,147900,79700,113800,115208.47,12.04,0,26707,119600,116700,114800,111900,110000,115750,110950,392,34100,500,86480,100,1,78313250,90608,-275.48,31.94,12,0.22,-420.00,3622.00,130000,20241016,-11.00,72600,20240805,59.37,129800,-10.86,20250214,101900,13.54,20250203,130000,-11.00,20241016,72600,59.37,20240805,0.70,N,326030,500,391 억,,9429600,N,N,1220,N,00,N diff --git a/327260/price/prices-20250301.csv b/327260/price/prices-20250301.csv index 5b6cd27b061d..0017b5b47dd7 100644 --- a/327260/price/prices-20250301.csv +++ b/327260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-130,5,-2.10,165012915,26967,83.61,6180,6320,5990,8040,4340,6190,6119.02,0.90,0,-9810,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,511,-76.71,1.15,12,0.32,-79.00,5259.00,11900,20240604,-49.08,4215,20241209,43.77,6870,-11.79,20250124,4715,28.53,20250102,11900,-49.08,20240604,4215,43.77,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-20,5,-0.32,153083065,25022,77.58,6180,6320,5990,8040,4340,6190,6117.89,0.90,0,-9216,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,520,-78.10,1.17,12,0.30,-79.00,5259.00,11900,20240604,-48.15,4215,20241209,46.38,6870,-10.19,20250124,4715,30.86,20250102,11900,-48.15,20240604,4215,46.38,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-50,5,-0.81,118251895,19367,60.04,6180,6320,5990,8040,4340,6190,6105.77,0.90,0,-8337,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,518,-77.72,1.17,12,0.23,-79.00,5259.00,11900,20240604,-48.40,4215,20241209,45.67,6870,-10.63,20250124,4715,30.22,20250102,11900,-48.40,20240604,4215,45.67,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-10,5,-0.16,81089620,13272,41.15,6180,6320,5990,8040,4340,6190,6109.72,0.90,0,-4407,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,521,-78.23,1.18,12,0.16,-79.00,5259.00,11900,20240604,-48.07,4215,20241209,46.62,6870,-10.04,20250124,4715,31.07,20250102,11900,-48.07,20240604,4215,46.62,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-160,5,-2.58,62654320,10253,31.79,6180,6320,5990,8040,4340,6190,6110.70,0.90,0,-3144,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,509,-76.33,1.15,12,0.12,-79.00,5259.00,11900,20240604,-49.33,4215,20241209,43.06,6870,-12.23,20250124,4715,27.89,20250102,11900,-49.33,20240604,4215,43.06,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-90,5,-1.45,46141820,7516,23.30,6180,6320,6060,8040,4340,6190,6139.03,0.90,0,-1617,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,514,-77.22,1.16,12,0.09,-79.00,5259.00,11900,20240604,-48.74,4215,20241209,44.72,6870,-11.21,20250124,4715,29.37,20250102,11900,-48.74,20240604,4215,44.72,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-100,5,-1.62,36780460,5981,18.54,6180,6320,6070,8040,4340,6190,6149.43,0.90,0,-1261,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,514,-77.09,1.16,12,0.07,-79.00,5259.00,11900,20240604,-48.82,4215,20241209,44.48,6870,-11.35,20250124,4715,29.16,20250102,11900,-48.82,20240604,4215,44.48,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N +20250307,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-100,5,-1.62,18527170,2996,9.29,6180,6320,6090,8040,4340,6190,6183.93,0.90,0,-1467,6563,6376,6133,5946,5703,6470,6040,42,1850,500,4200,10,1,8433231,514,-77.09,1.16,12,0.04,-79.00,5259.00,11900,20240604,-48.82,4215,20241209,44.48,6870,-11.35,20250124,4715,29.16,20250102,11900,-48.82,20240604,4215,44.48,20241209,2.86,N,327260,500,42 억,,75811,N,N,0,N,00,N 20250306,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,300,2,5.09,193854405,31879,239.60,5890,6320,5890,7650,4130,5890,6080.94,0.88,0,2102,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,522,-78.35,1.18,12,0.38,-79.00,5259.00,11900,20240604,-47.98,4215,20241209,46.86,6870,-9.90,20250124,4715,31.28,20250102,11900,-47.98,20240604,4215,46.86,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N 20250306,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,300,2,5.09,159829305,26414,198.53,5890,6200,5890,7650,4130,5890,6050.93,0.88,0,2197,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,522,-78.35,1.18,12,0.31,-79.00,5259.00,11900,20240604,-47.98,4215,20241209,46.86,6870,-9.90,20250124,4715,31.28,20250102,11900,-47.98,20240604,4215,46.86,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N 20250306,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,210,2,3.57,131301975,21781,163.71,5890,6150,5890,7650,4130,5890,6028.28,0.88,0,355,6070,5980,5890,5800,5710,5935,5755,42,1760,500,4000,10,1,8433231,514,-77.22,1.16,12,0.26,-79.00,5259.00,11900,20240604,-48.74,4215,20241209,44.72,6870,-11.21,20250124,4715,29.37,20250102,11900,-48.74,20240604,4215,44.72,20241209,2.95,N,327260,500,42 억,,73894,N,N,0,N,00,N diff --git a/327610/price/prices-20250301.csv b/327610/price/prices-20250301.csv index c088a4aec0f6..6421bae26e0e 100644 --- a/327610/price/prices-20250301.csv +++ b/327610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161112,57,100.00,KONEX,,,N,N,N,N, ,N,5030,30,2,0.60,381520,75,38.66,5090,5100,5030,5750,4250,5000,5086.93,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,425,-21.05,-5.46,12,0.00,-239.00,-922.00,10000,20240229,-49.70,4510,20241217,11.53,6390,-21.28,20250203,4605,9.23,20250227,9150,-45.03,20240325,4510,11.53,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,151115,57,100.00,KONEX,,,N,N,N,N, ,N,5030,30,2,0.60,381520,75,38.66,5090,5100,5030,5750,4250,5000,5086.93,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,425,-21.05,-5.46,12,0.00,-239.00,-922.00,10000,20240229,-49.70,4510,20241217,11.53,6390,-21.28,20250203,4605,9.23,20250227,9150,-45.03,20240325,4510,11.53,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,141112,57,100.00,KONEX,,,N,N,N,N, ,N,5030,30,2,0.60,381520,75,38.66,5090,5100,5030,5750,4250,5000,5086.93,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,425,-21.05,-5.46,12,0.00,-239.00,-922.00,10000,20240229,-49.70,4510,20241217,11.53,6390,-21.28,20250203,4605,9.23,20250227,9150,-45.03,20240325,4510,11.53,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,131114,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,356370,70,36.08,5090,5100,5090,5750,4250,5000,5091.00,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,431,-21.34,-5.53,12,0.00,-239.00,-922.00,10000,20240229,-49.00,4510,20241217,13.08,6390,-20.19,20250203,4605,10.75,20250227,9150,-44.26,20240325,4510,13.08,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,121113,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,356370,70,36.08,5090,5100,5090,5750,4250,5000,5091.00,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,431,-21.34,-5.53,12,0.00,-239.00,-922.00,10000,20240229,-49.00,4510,20241217,13.08,6390,-20.19,20250203,4605,10.75,20250227,9150,-44.26,20240325,4510,13.08,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,111111,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,356370,70,36.08,5090,5100,5090,5750,4250,5000,5091.00,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,431,-21.34,-5.53,12,0.00,-239.00,-922.00,10000,20240229,-49.00,4510,20241217,13.08,6390,-20.19,20250203,4605,10.75,20250227,9150,-44.26,20240325,4510,13.08,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,101109,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,356370,70,36.08,5090,5100,5090,5750,4250,5000,5091.00,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,431,-21.34,-5.53,12,0.00,-239.00,-922.00,10000,20240229,-49.00,4510,20241217,13.08,6390,-20.19,20250203,4605,10.75,20250227,9150,-44.26,20240325,4510,13.08,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250307,091116,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.44,0,0,5153,5076,4963,4886,4773,5020,4830,42,750,500,3100,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250306,161105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250306,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250306,141105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250301.csv b/328130/price/prices-20250301.csv index 663d94d33007..52a6448ce9ef 100644 --- a/328130/price/prices-20250301.csv +++ b/328130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161112,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51400,-2900,5,-5.34,48192139200,921447,72.14,53200,55200,50900,70500,38100,54300,52301.05,10.01,0,64240,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,14904,-35.21,6.28,12,3.18,-1460.00,8191.00,85800,20241217,-40.09,31000,20240805,65.81,77100,-33.33,20250206,50900,0.98,20250307,85800,-40.09,20241217,31000,65.81,20240805,2.39,N,328130,500,144 억,,2901323,N,N,96,N,00,N +20250307,151116,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51200,-3100,5,-5.71,46390477200,886351,69.40,53200,55200,50900,70500,38100,54300,52337.91,10.01,0,63874,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,14846,-35.07,6.25,12,3.06,-1460.00,8191.00,85800,20241217,-40.33,31000,20240805,65.16,77100,-33.59,20250206,50900,0.59,20250307,85800,-40.33,20241217,31000,65.16,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,141112,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51000,-3300,5,-6.08,39725409250,756329,59.22,53200,55200,50900,70500,38100,54300,52523.12,10.01,0,63192,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,14788,-34.93,6.23,12,2.61,-1460.00,8191.00,85800,20241217,-40.56,31000,20240805,64.52,77100,-33.85,20250206,50900,0.20,20250307,85800,-40.56,20241217,31000,64.52,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,131115,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51800,-2500,5,-4.60,32355588250,612552,47.96,53200,55200,51400,70500,38100,54300,52820.08,10.01,0,59259,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,15020,-35.48,6.32,12,2.11,-1460.00,8191.00,85800,20241217,-39.63,31000,20240805,67.10,77100,-32.81,20250206,51400,0.78,20250307,85800,-39.63,20241217,31000,67.10,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,121114,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51900,-2400,5,-4.42,26255097450,494865,38.75,53200,55200,51500,70500,38100,54300,53054.15,10.01,0,36372,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,15049,-35.55,6.34,12,1.71,-1460.00,8191.00,85800,20241217,-39.51,31000,20240805,67.42,77100,-32.68,20250206,51500,0.78,20250307,85800,-39.51,20241217,31000,67.42,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,111112,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,-1900,5,-3.50,17850978250,333402,26.10,53200,55200,52200,70500,38100,54300,53541.07,10.01,0,-21044,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,15194,-35.89,6.40,12,1.15,-1460.00,8191.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,52200,0.38,20250307,85800,-38.93,20241217,31000,69.03,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,101109,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,-1000,5,-1.84,10664713600,197609,15.47,53200,55200,53100,70500,38100,54300,53968.15,10.01,0,-15878,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,15454,-36.51,6.51,12,0.68,-1460.00,8191.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,53100,0.38,20250307,85800,-37.88,20241217,31000,71.94,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N +20250307,091116,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,55000,700,2,1.29,4272580050,79235,6.20,53200,55200,53100,70500,38100,54300,53921.14,10.01,0,4091,62100,58200,56100,52200,50100,57150,51150,145,16200,500,38010,100,1,28995240,15947,-37.67,6.71,12,0.27,-1460.00,8191.00,85800,20241217,-35.90,31000,20240805,77.42,77100,-28.66,20250206,53100,3.58,20250307,85800,-35.90,20241217,31000,77.42,20240805,2.39,N,328130,500,144 억,,2901323,N,N,15094,N,00,N 20250306,161105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,-5600,5,-9.35,71112120100,1265024,373.71,59900,60000,54000,77800,42000,59900,56222.92,9.91,0,-1903,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,15744,-37.19,6.63,12,4.36,-1460.00,8191.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,54000,0.56,20250306,85800,-36.71,20241217,31000,75.16,20240805,2.48,N,328130,500,144 억,,2872932,N,N,15094,N,00,N 20250306,151105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54100,-5800,5,-9.68,66221510900,1174725,347.03,59900,60000,54000,77800,42000,59900,56371.89,9.91,0,-8934,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,15686,-37.05,6.60,12,4.05,-1460.00,8191.00,85800,20241217,-36.95,31000,20240805,74.52,77100,-29.83,20250206,54000,0.19,20250306,85800,-36.95,20241217,31000,74.52,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N 20250306,141105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,55500,-4400,5,-7.35,49535964500,869916,256.99,59900,60000,55200,77800,42000,59900,56943.35,9.91,0,-13508,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16092,-38.01,6.78,12,3.00,-1460.00,8191.00,85800,20241217,-35.31,31000,20240805,79.03,77100,-28.02,20250206,55200,0.54,20250306,85800,-35.31,20241217,31000,79.03,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N diff --git a/328380/price/prices-20250301.csv b/328380/price/prices-20250301.csv index edc2943c5a72..2989ea8c65ed 100644 --- a/328380/price/prices-20250301.csv +++ b/328380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,-11,5,-1.19,37649399,41261,135.22,922,926,900,1198,646,922,912.47,1.03,0,-318,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,312,41.41,1.36,12,0.12,22.00,670.00,1713,20240319,-46.82,755,20241209,20.66,1030,-11.55,20250227,815,11.78,20250122,1713,-46.82,20240319,755,20.66,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-16,5,-1.74,26340669,28742,94.19,922,926,906,1198,646,922,916.45,1.03,0,-1806,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,310,41.18,1.35,12,0.08,22.00,670.00,1713,20240319,-47.11,755,20241209,20.00,1030,-12.04,20250227,815,11.17,20250122,1713,-47.11,20240319,755,20.00,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-5,5,-0.54,15364162,16712,54.77,922,926,914,1198,646,922,919.35,1.03,0,337,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,314,41.68,1.37,12,0.05,22.00,670.00,1713,20240319,-46.47,755,20241209,21.46,1030,-10.97,20250227,815,12.52,20250122,1713,-46.47,20240319,755,21.46,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-1,5,-0.11,13196259,14358,47.05,922,926,914,1198,646,922,919.09,1.03,0,1471,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,316,41.86,1.37,12,0.04,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,121114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-6,5,-0.65,11262859,12249,40.14,922,926,914,1198,646,922,919.49,1.03,0,1483,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,314,41.64,1.37,12,0.04,22.00,670.00,1713,20240319,-46.53,755,20241209,21.32,1030,-11.07,20250227,815,12.39,20250122,1713,-46.53,20240319,755,21.32,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-1,5,-0.11,8372867,9110,29.86,922,926,914,1198,646,922,919.09,1.03,0,2174,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,316,41.86,1.37,12,0.03,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-2,5,-0.22,6388360,6955,22.79,922,922,914,1198,646,922,918.53,1.03,0,1891,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,315,41.82,1.37,12,0.02,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1030,-10.68,20250227,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N +20250307,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-1,5,-0.11,1508719,1637,5.36,922,922,920,1198,646,922,921.64,1.03,0,452,933,927,919,913,905,930,916,34,276,100,590,1,1,34262778,316,41.86,1.37,12,0.00,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.93,N,328380,100,34 억,,354202,N,N,0,N,00,N 20250306,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,-3,5,-0.32,28029127,30514,51.08,913,925,911,1202,648,925,918.57,1.04,0,-3618,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.91,1.38,12,0.09,22.00,670.00,1713,20240319,-46.18,755,20241209,22.12,1030,-10.49,20250227,815,13.13,20250122,1713,-46.18,20240319,755,22.12,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N 20250306,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-4,5,-0.43,26799639,29178,48.84,913,925,911,1202,648,925,918.49,1.04,0,-4238,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.86,1.37,12,0.09,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N 20250306,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-4,5,-0.43,26105335,28422,47.58,913,925,911,1202,648,925,918.49,1.04,0,-4282,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.86,1.37,12,0.08,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N diff --git a/329180/price/prices-20250301.csv b/329180/price/prices-20250301.csv index bfa8a30e7287..d43cb43c1f8b 100644 --- a/329180/price/prices-20250301.csv +++ b/329180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161112,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315500,-3000,5,-0.94,79361804250,251004,82.89,318500,323000,312500,414000,223000,318500,316175.08,9.99,0,-25010,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,280079,1134.89,5.38,12,0.28,278.00,58660.00,371500,20250213,-15.07,108800,20240227,189.98,371500,-15.07,20250213,278000,13.49,20250106,371500,-15.07,20250213,110200,186.30,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,513,N,00,N +20250307,151116,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,316000,-2500,5,-0.78,74351983250,235129,77.64,318500,323000,312500,414000,223000,318500,316215.23,9.99,0,-23338,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,280523,1136.69,5.39,12,0.26,278.00,58660.00,371500,20250213,-14.94,108800,20240227,190.44,371500,-14.94,20250213,278000,13.67,20250106,371500,-14.94,20250213,110200,186.75,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,141113,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317000,-1500,5,-0.47,64324393750,203459,67.19,318500,323000,312500,414000,223000,318500,316150.99,9.99,0,-21404,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,281411,1140.29,5.40,12,0.23,278.00,58660.00,371500,20250213,-14.67,108800,20240227,191.36,371500,-14.67,20250213,278000,14.03,20250106,371500,-14.67,20250213,110200,187.66,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,131115,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,313500,-5000,5,-1.57,54452018500,172139,56.84,318500,323000,312500,414000,223000,318500,316322.48,9.99,0,-22962,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,278304,1127.70,5.34,12,0.19,278.00,58660.00,371500,20250213,-15.61,108800,20240227,188.14,371500,-15.61,20250213,278000,12.77,20250106,371500,-15.61,20250213,110200,184.48,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,121114,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315000,-3500,5,-1.10,49769326500,157218,51.92,318500,323000,312500,414000,223000,318500,316559.21,9.99,0,-21977,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,279635,1133.09,5.37,12,0.18,278.00,58660.00,371500,20250213,-15.21,108800,20240227,189.52,371500,-15.21,20250213,278000,13.31,20250106,371500,-15.21,20250213,110200,185.84,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,111112,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,313500,-5000,5,-1.57,44473634000,140337,46.34,318500,323000,312500,414000,223000,318500,316902.93,9.99,0,-23615,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,278304,1127.70,5.34,12,0.16,278.00,58660.00,371500,20250213,-15.61,108800,20240227,188.14,371500,-15.61,20250213,278000,12.77,20250106,371500,-15.61,20250213,110200,184.48,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,101110,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315250,-3250,5,-1.02,33278691000,104748,34.59,318500,323000,314000,414000,223000,318500,317700.35,9.99,0,-15699,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,279857,1133.99,5.37,12,0.12,278.00,58660.00,371500,20250213,-15.14,108800,20240227,189.75,371500,-15.14,20250213,278000,13.40,20250106,371500,-15.14,20250213,110200,186.07,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N +20250307,091117,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315000,-3500,5,-1.10,13265750500,41702,13.77,318500,323000,314500,414000,223000,318500,318105.72,9.99,0,-4314,330166,324332,317166,311332,304166,320750,307750,4439,95500,5000,242060,500,1,88773116,279635,1133.09,5.37,12,0.05,278.00,58660.00,371500,20250213,-15.21,108800,20240227,189.52,371500,-15.21,20250213,278000,13.31,20250106,371500,-15.21,20250213,110200,185.84,20240308,0.25,N,329180,5000,4438 억,,8870555,N,N,1503,N,00,N 20250306,161106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,318500,1500,2,0.47,95896368500,300798,65.96,319500,323000,310000,412000,222000,317000,318807.09,9.96,0,28871,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,282742,1145.68,5.43,12,0.34,278.00,58660.00,371500,20250213,-14.27,108800,20240227,192.74,371500,-14.27,20250213,278000,14.57,20250106,371500,-14.27,20250213,110200,189.02,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1503,N,00,N 20250306,151106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,318500,1500,2,0.47,89341902250,280222,61.45,319500,323000,310000,412000,222000,317000,318825.66,9.96,0,26499,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,282742,1145.68,5.43,12,0.32,278.00,58660.00,371500,20250213,-14.27,108800,20240227,192.74,371500,-14.27,20250213,278000,14.57,20250106,371500,-14.27,20250213,110200,189.02,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N 20250306,141105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317500,500,2,0.16,79577888250,249496,54.71,319500,323000,310000,412000,222000,317000,318954.83,9.96,0,19680,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,281855,1142.09,5.41,12,0.28,278.00,58660.00,371500,20250213,-14.54,108800,20240227,191.82,371500,-14.54,20250213,278000,14.21,20250106,371500,-14.54,20250213,110200,188.11,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N diff --git a/330350/price/prices-20250301.csv b/330350/price/prices-20250301.csv index 65410143b233..a0794ba6c5c2 100644 --- a/330350/price/prices-20250301.csv +++ b/330350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-40,5,-0.63,55400050,8764,223.57,6400,6400,6290,8290,4470,6380,6321.32,0.48,0,-3414,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,837,10.51,0.93,12,0.07,603.00,6841.00,10230,20240320,-38.03,5610,20241209,13.01,7280,-12.91,20250108,6250,1.44,20250304,10230,-38.03,20240320,5610,13.01,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,151116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-70,5,-1.10,54703410,8654,220.77,6400,6400,6290,8290,4470,6380,6321.17,0.48,0,-3406,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,833,10.46,0.92,12,0.07,603.00,6841.00,10230,20240320,-38.32,5610,20241209,12.48,7280,-13.32,20250108,6250,0.96,20250304,10230,-38.32,20240320,5610,12.48,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,141113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-60,5,-0.94,23015120,3629,92.58,6400,6400,6300,8290,4470,6380,6342.00,0.48,0,-1361,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,834,10.48,0.92,12,0.03,603.00,6841.00,10230,20240320,-38.22,5610,20241209,12.66,7280,-13.19,20250108,6250,1.12,20250304,10230,-38.22,20240320,5610,12.66,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-30,5,-0.47,16244490,2559,65.28,6400,6400,6300,8290,4470,6380,6347.98,0.48,0,-656,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,838,10.53,0.93,12,0.02,603.00,6841.00,10230,20240320,-37.93,5610,20241209,13.19,7280,-12.77,20250108,6250,1.60,20250304,10230,-37.93,20240320,5610,13.19,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,121114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-50,5,-0.78,13568800,2137,54.52,6400,6400,6300,8290,4470,6380,6349.46,0.48,0,-570,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,836,10.50,0.93,12,0.02,603.00,6841.00,10230,20240320,-38.12,5610,20241209,12.83,7280,-13.05,20250108,6250,1.28,20250304,10230,-38.12,20240320,5610,12.83,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,111113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,20,2,0.31,4894840,772,19.69,6400,6400,6300,8290,4470,6380,6340.47,0.48,0,-31,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,845,10.61,0.94,12,0.01,603.00,6841.00,10230,20240320,-37.44,5610,20241209,14.08,7280,-12.09,20250108,6250,2.40,20250304,10230,-37.44,20240320,5610,14.08,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,101110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,20,2,0.31,4626770,730,18.62,6400,6400,6300,8290,4470,6380,6338.04,0.48,0,-4,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,845,10.61,0.94,12,0.01,603.00,6841.00,10230,20240320,-37.44,5610,20241209,14.08,7280,-12.09,20250108,6250,2.40,20250304,10230,-37.44,20240320,5610,14.08,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N +20250307,091117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,20,2,0.31,51200,8,0.20,6400,6400,6400,8290,4470,6380,6400.00,0.48,0,-4,6466,6422,6376,6332,6286,6400,6310,26,1910,200,4460,10,1,13202139,845,10.61,0.94,12,0.00,603.00,6841.00,10230,20240320,-37.44,5610,20241209,14.08,7280,-12.09,20250108,6250,2.40,20250304,10230,-37.44,20240320,5610,14.08,20241209,1.50,N,330350,200,26 억,,63432,N,N,0,N,00,N 20250306,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,24911850,3920,120.84,6410,6420,6330,8340,4500,6420,6354.87,0.48,0,-517,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,842,10.58,0.93,12,0.03,603.00,6841.00,10230,20240320,-37.63,5610,20241209,13.73,7280,-12.36,20250108,6250,2.08,20250304,10230,-37.63,20240320,5610,13.73,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N 20250306,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-90,5,-1.40,23404000,3683,113.53,6410,6420,6330,8340,4500,6420,6354.60,0.48,0,-473,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,836,10.50,0.93,12,0.03,603.00,6841.00,10230,20240320,-38.12,5610,20241209,12.83,7280,-13.05,20250108,6250,1.28,20250304,10230,-38.12,20240320,5610,12.83,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N 20250306,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-50,5,-0.78,9122790,1434,44.20,6410,6420,6330,8340,4500,6420,6361.78,0.48,0,66,6540,6480,6390,6330,6240,6510,6360,26,1920,200,4490,10,1,13202139,841,10.56,0.93,12,0.01,603.00,6841.00,10230,20240320,-37.73,5610,20241209,13.55,7280,-12.50,20250108,6250,1.92,20250304,10230,-37.73,20240320,5610,13.55,20241209,1.50,N,330350,200,26 억,,63950,N,N,0,N,00,N diff --git a/330590/price/prices-20250301.csv b/330590/price/prices-20250301.csv index bfea3e65c506..9bf40f574fb0 100644 --- a/330590/price/prices-20250301.csv +++ b/330590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,-90,5,-2.50,1077518619,301952,99.26,3605,3640,3485,4685,2525,3605,3568.51,7.83,0,-13868,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10157,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,9,N,00,N +20250307,151117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,-90,5,-2.50,1040161242,291335,95.77,3605,3640,3485,4685,2525,3605,3570.33,7.83,0,-8861,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10157,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,141113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,-70,5,-1.94,804935382,224482,73.80,3605,3640,3525,4685,2525,3605,3585.75,7.83,0,-3994,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10215,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,131116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,-50,5,-1.39,625051228,173618,57.07,3605,3640,3550,4685,2525,3605,3600.15,7.83,0,11430,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10273,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,121115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,0,3,0.00,487720150,135188,44.44,3605,3640,3590,4685,2525,3605,3607.72,7.83,0,27177,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10417,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.83,2880,20241209,25.17,3640,-0.96,20250307,3015,19.57,20250203,4055,-11.10,20240816,2880,25.17,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,111113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-5,5,-0.14,391314980,108418,35.64,3605,3640,3590,4685,2525,3605,3609.32,7.83,0,30611,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10403,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3640,-1.10,20250307,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,101110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3615,10,2,0.28,256589073,71047,23.36,3605,3640,3590,4685,2525,3605,3611.54,7.83,0,35160,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10446,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-10.59,2880,20241209,25.52,3640,-0.69,20250307,3015,19.90,20250203,4055,-10.85,20240816,2880,25.52,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N +20250307,091117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3615,10,2,0.28,138082045,38242,12.57,3605,3640,3590,4685,2525,3605,3610.74,7.83,0,23218,3655,3630,3595,3570,3535,3642,3582,1445,1080,500,2810,5,1,288968884,10446,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-10.59,2880,20241209,25.52,3640,-0.69,20250307,3015,19.90,20250203,4055,-10.85,20240816,2880,25.52,20241209,0.00,N,330590,500,1444 억,,22639713,N,N,87,N,00,N 20250306,161106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,15,2,0.42,1095085311,304149,72.71,3590,3620,3560,4665,2515,3590,3600.49,7.84,0,5150,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10417,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-10.83,2880,20241209,25.17,3620,-0.41,20250306,3015,19.57,20250203,4055,-11.10,20240816,2880,25.17,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,87,N,00,N 20250306,151106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,15,2,0.42,1015485874,282065,67.43,3590,3620,3560,4665,2515,3590,3600.18,7.84,0,14337,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10417,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-10.83,2880,20241209,25.17,3620,-0.41,20250306,3015,19.57,20250203,4055,-11.10,20240816,2880,25.17,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N 20250306,141106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,10,2,0.28,808806000,224673,53.71,3590,3620,3560,4665,2515,3590,3599.93,7.84,0,22128,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10403,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3620,-0.55,20250306,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N diff --git a/330730/price/prices-20250301.csv b/330730/price/prices-20250301.csv index 65233d80ffa3..d0644c41bcbd 100644 --- a/330730/price/prices-20250301.csv +++ b/330730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,-115,5,-2.84,377603034,95407,83.88,3980,4030,3925,5250,2835,4045,3957.81,0.91,0,-40868,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,713,11.49,0.77,12,0.53,342.00,5113.00,6000,20240306,-34.50,3145,20240805,24.96,4590,-14.38,20250225,3400,15.59,20250203,5590,-29.70,20240315,3145,24.96,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-105,5,-2.60,363817197,91901,80.80,3980,4030,3925,5250,2835,4045,3958.79,0.91,0,-39960,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,715,11.52,0.77,12,0.51,342.00,5113.00,6000,20240306,-34.33,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5590,-29.52,20240315,3145,25.28,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-105,5,-2.60,307009190,77460,68.10,3980,4030,3925,5250,2835,4045,3963.45,0.91,0,-34149,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,715,11.52,0.77,12,0.43,342.00,5113.00,6000,20240306,-34.33,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5590,-29.52,20240315,3145,25.28,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,-90,5,-2.22,258896220,65277,57.39,3980,4030,3925,5250,2835,4045,3966.12,0.91,0,-28002,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,718,11.56,0.77,12,0.36,342.00,5113.00,6000,20240306,-34.08,3145,20240805,25.76,4590,-13.83,20250225,3400,16.32,20250203,5590,-29.25,20240315,3145,25.76,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-105,5,-2.60,218376110,54991,48.35,3980,4030,3925,5250,2835,4045,3971.12,0.91,0,-27529,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,715,11.52,0.77,12,0.30,342.00,5113.00,6000,20240306,-34.33,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5590,-29.52,20240315,3145,25.28,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3965,-80,5,-1.98,164370530,41313,36.32,3980,4030,3925,5250,2835,4045,3978.66,0.91,0,-21155,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,720,11.59,0.78,12,0.23,342.00,5113.00,6000,20240306,-33.92,3145,20240805,26.07,4590,-13.62,20250225,3400,16.62,20250203,5590,-29.07,20240315,3145,26.07,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,-75,5,-1.85,66594940,16805,14.77,3980,4010,3925,5250,2835,4045,3962.81,0.91,0,-6698,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,721,11.61,0.78,12,0.09,342.00,5113.00,6000,20240306,-33.83,3145,20240805,26.23,4590,-13.51,20250225,3400,16.76,20250203,5590,-28.98,20240315,3145,26.23,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N +20250307,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,-65,5,-1.61,28283970,7148,6.28,3980,3985,3925,5250,2835,4045,3956.91,0.91,0,-3689,4125,4085,4010,3970,3895,4105,3990,91,1205,500,2580,5,1,18150830,722,11.64,0.78,12,0.04,342.00,5113.00,6000,20240306,-33.67,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5590,-28.80,20240315,3145,26.55,20240805,3.79,N,330730,500,90 억,,164862,N,N,0,N,00,N 20250306,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,70,2,1.76,448551011,113041,98.70,3985,4050,3935,5160,2785,3975,3968.02,0.83,0,14875,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,734,11.83,0.79,12,0.62,342.00,5113.00,6000,20240306,-32.58,3145,20240805,28.62,4590,-11.87,20250225,3400,18.97,20250203,6000,-32.58,20240306,3145,28.62,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N 20250306,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,-25,5,-0.63,364083431,91729,80.09,3985,4050,3945,5160,2785,3975,3969.12,0.83,0,13057,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,717,11.55,0.77,12,0.51,342.00,5113.00,6000,20240306,-34.17,3145,20240805,25.60,4590,-13.94,20250225,3400,16.18,20250203,6000,-34.17,20240306,3145,25.60,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N 20250306,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,0,3,0.00,307243111,77389,67.57,3985,4050,3945,5160,2785,3975,3970.11,0.83,0,8899,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,721,11.62,0.78,12,0.43,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,6000,-33.75,20240306,3145,26.39,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N diff --git a/330860/price/prices-20250301.csv b/330860/price/prices-20250301.csv index 2ca7dc23c3b0..9b512cf2303f 100644 --- a/330860/price/prices-20250301.csv +++ b/330860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11900,200,2,1.71,319550525,26952,94.05,11550,12000,11550,15210,8190,11700,11856.27,1.13,0,9514,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1450,-4.78,0.64,12,0.22,-2488.00,18528.00,46400,20240312,-74.35,8790,20241210,35.38,14670,-18.88,20250214,10330,15.20,20250102,46400,-74.35,20240312,8790,35.38,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,151117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11910,210,2,1.79,299680905,25285,88.23,11550,12000,11550,15210,8190,11700,11852.12,1.13,0,10555,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1451,-4.79,0.64,12,0.21,-2488.00,18528.00,46400,20240312,-74.33,8790,20241210,35.49,14670,-18.81,20250214,10330,15.30,20250102,46400,-74.33,20240312,8790,35.49,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,141114,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11810,110,2,0.94,269139765,22708,79.24,11550,12000,11550,15210,8190,11700,11852.20,1.13,0,10512,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1439,-4.75,0.64,12,0.19,-2488.00,18528.00,46400,20240312,-74.55,8790,20241210,34.36,14670,-19.50,20250214,10330,14.33,20250102,46400,-74.55,20240312,8790,34.36,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,131116,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11920,220,2,1.88,232930455,19677,68.66,11550,11970,11550,15210,8190,11700,11837.70,1.13,0,10296,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1452,-4.79,0.64,12,0.16,-2488.00,18528.00,46400,20240312,-74.31,8790,20241210,35.61,14670,-18.75,20250214,10330,15.39,20250102,46400,-74.31,20240312,8790,35.61,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,121115,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11830,130,2,1.11,104304910,8828,30.80,11550,11950,11550,15210,8190,11700,11815.24,1.13,0,1568,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1441,-4.75,0.64,12,0.07,-2488.00,18528.00,46400,20240312,-74.50,8790,20241210,34.58,14670,-19.36,20250214,10330,14.52,20250102,46400,-74.50,20240312,8790,34.58,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,111113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11910,210,2,1.79,83699970,7088,24.73,11550,11950,11550,15210,8190,11700,11808.69,1.13,0,1948,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1451,-4.79,0.64,12,0.06,-2488.00,18528.00,46400,20240312,-74.33,8790,20241210,35.49,14670,-18.81,20250214,10330,15.30,20250102,46400,-74.33,20240312,8790,35.49,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,101111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11900,200,2,1.71,60562910,5147,17.96,11550,11940,11550,15210,8190,11700,11766.64,1.13,0,1153,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1450,-4.78,0.64,12,0.04,-2488.00,18528.00,46400,20240312,-74.35,8790,20241210,35.38,14670,-18.88,20250214,10330,15.20,20250102,46400,-74.35,20240312,8790,35.38,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N +20250307,091118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-30,5,-0.26,9009270,779,2.72,11550,11670,11550,15210,8190,11700,11565.17,1.13,0,273,12520,12110,11880,11470,11240,11995,11355,61,3510,500,7480,10,1,12184045,1422,-4.69,0.63,12,0.01,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,46400,-74.85,20240312,8790,32.76,20241210,2.90,N,330860,500,60 억,,138057,N,N,0,N,00,N 20250306,161107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11700,-410,5,-3.39,333622345,28237,160.44,12120,12290,11650,15740,8480,12110,11815.12,1.20,0,-7959,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1426,-4.70,0.63,12,0.23,-2488.00,18528.00,46400,20240312,-74.78,8790,20241210,33.11,14670,-20.25,20250214,10330,13.26,20250102,46400,-74.78,20240312,8790,33.11,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N 20250306,151107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-440,5,-3.63,322351325,27273,154.96,12120,12290,11650,15740,8480,12110,11819.43,1.20,0,-7456,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1422,-4.69,0.63,12,0.22,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,46400,-74.85,20240312,8790,32.76,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N 20250306,141106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11670,-440,5,-3.63,273030690,23059,131.02,12120,12290,11670,15740,8480,12110,11840.53,1.20,0,-6611,12590,12350,12100,11860,11610,12470,11980,61,3630,500,7750,10,1,12184045,1422,-4.69,0.63,12,0.19,-2488.00,18528.00,46400,20240312,-74.85,8790,20241210,32.76,14670,-20.45,20250214,10330,12.97,20250102,46400,-74.85,20240312,8790,32.76,20241210,2.92,N,330860,500,60 억,,146012,N,N,0,N,00,N diff --git a/331380/price/prices-20250301.csv b/331380/price/prices-20250301.csv index 57448fefab9d..2089c342ed06 100644 --- a/331380/price/prices-20250301.csv +++ b/331380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1976,-8,5,-0.40,17957064,9110,84.52,1988,1988,1961,2575,1389,1984,1971.14,2.39,0,-4449,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,449,15.20,1.65,12,0.04,130.00,1196.00,5520,20240723,-64.20,1773,20250203,11.45,2310,-14.46,20250220,1773,11.45,20250203,5520,-64.20,20240723,1773,11.45,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1976,-8,5,-0.40,17685263,8972,83.24,1988,1988,1961,2575,1389,1984,1971.16,2.39,0,-4385,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,449,15.20,1.65,12,0.04,130.00,1196.00,5520,20240723,-64.20,1773,20250203,11.45,2310,-14.46,20250220,1773,11.45,20250203,5520,-64.20,20240723,1773,11.45,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1968,-16,5,-0.81,17483711,8870,82.30,1988,1988,1961,2575,1389,1984,1971.11,2.39,0,-4283,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,447,15.14,1.65,12,0.04,130.00,1196.00,5520,20240723,-64.35,1773,20250203,11.00,2310,-14.81,20250220,1773,11.00,20250203,5520,-64.35,20240723,1773,11.00,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,-17,5,-0.86,17101211,8676,80.50,1988,1988,1961,2575,1389,1984,1971.09,2.39,0,-4089,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,447,15.13,1.64,12,0.04,130.00,1196.00,5520,20240723,-64.37,1773,20250203,10.94,2310,-14.85,20250220,1773,10.94,20250203,5520,-64.37,20240723,1773,10.94,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,-6,5,-0.30,15075918,7647,70.95,1988,1988,1961,2575,1389,1984,1971.48,2.39,0,-3215,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,450,15.22,1.65,12,0.03,130.00,1196.00,5520,20240723,-64.17,1773,20250203,11.56,2310,-14.37,20250220,1773,11.56,20250203,5520,-64.17,20240723,1773,11.56,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-5,5,-0.25,14641538,7427,68.91,1988,1988,1961,2575,1389,1984,1971.39,2.39,0,-3015,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,450,15.22,1.65,12,0.03,130.00,1196.00,5520,20240723,-64.15,1773,20250203,11.62,2310,-14.33,20250220,1773,11.62,20250203,5520,-64.15,20240723,1773,11.62,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-5,5,-0.25,13064001,6625,61.47,1988,1988,1961,2575,1389,1984,1971.92,2.39,0,-2939,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,450,15.22,1.65,12,0.03,130.00,1196.00,5520,20240723,-64.15,1773,20250203,11.62,2310,-14.33,20250220,1773,11.62,20250203,5520,-64.15,20240723,1773,11.62,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N +20250307,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,-9,5,-0.45,1374585,695,6.45,1988,1988,1975,2575,1389,1984,1977.82,2.39,0,-685,2024,2004,1977,1957,1930,1990,1943,23,591,100,1340,1,1,22725452,449,15.19,1.65,12,0.00,130.00,1196.00,5520,20240723,-64.22,1773,20250203,11.39,2310,-14.50,20250220,1773,11.39,20250203,5520,-64.22,20240723,1773,11.39,20250203,2.73,N,331380,100,22 억,,542566,N,N,0,N,00,N 20250306,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,24,2,1.22,21158244,10778,30.78,1997,1997,1950,2545,1372,1960,1963.10,2.40,0,-2660,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,451,15.26,1.66,12,0.05,130.00,1196.00,5520,20240723,-64.06,1773,20250203,11.90,2310,-14.11,20250220,1773,11.90,20250203,5520,-64.06,20240723,1773,11.90,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N 20250306,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,11,2,0.56,18559627,9467,27.03,1997,1997,1950,2545,1372,1960,1960.45,2.40,0,-2125,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,448,15.16,1.65,12,0.04,130.00,1196.00,5520,20240723,-64.29,1773,20250203,11.17,2310,-14.68,20250220,1773,11.17,20250203,5520,-64.29,20240723,1773,11.17,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N 20250306,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1962,2,2,0.10,4968227,2531,7.23,1997,1997,1950,2545,1372,1960,1962.95,2.40,0,-1266,2036,1998,1959,1921,1882,2017,1940,23,585,100,1330,1,1,22725452,446,15.09,1.64,12,0.01,130.00,1196.00,5520,20240723,-64.46,1773,20250203,10.66,2310,-15.06,20250220,1773,10.66,20250203,5520,-64.46,20240723,1773,10.66,20250203,2.73,N,331380,100,22 억,,545226,N,N,0,N,00,N diff --git a/331520/price/prices-20250301.csv b/331520/price/prices-20250301.csv index 13835ae563d3..59a9a3e3dcef 100644 --- a/331520/price/prices-20250301.csv +++ b/331520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,-90,5,-9.97,2671646322,3166372,239.86,890,897,794,1173,633,903,843.76,0.95,0,375821,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,414,45.17,1.41,12,6.23,18.00,575.00,1194,20250226,-31.91,535,20241209,51.96,1194,-31.91,20250226,591,37.56,20250103,1194,-31.91,20250226,535,51.96,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,-92,5,-10.19,2589068010,3064988,232.18,890,897,794,1173,633,903,844.72,0.95,0,386900,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,413,45.06,1.41,12,6.03,18.00,575.00,1194,20250226,-32.08,535,20241209,51.59,1194,-32.08,20250226,591,37.23,20250103,1194,-32.08,20250226,535,51.59,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-101,5,-11.18,1827261661,2126829,161.11,890,897,794,1173,633,903,859.15,0.95,0,268114,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,408,44.56,1.39,12,4.18,18.00,575.00,1194,20250226,-32.83,535,20241209,49.91,1194,-32.83,20250226,591,35.70,20250103,1194,-32.83,20250226,535,49.91,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-32,5,-3.54,1104750811,1265830,95.89,890,897,857,1173,633,903,872.75,0.95,0,253227,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,443,48.39,1.51,12,2.49,18.00,575.00,1194,20250226,-27.05,535,20241209,62.80,1194,-27.05,20250226,591,47.38,20250103,1194,-27.05,20250226,535,62.80,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,-30,5,-3.32,654232391,744115,56.37,890,897,863,1173,633,903,879.21,0.95,0,89119,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,444,48.50,1.52,12,1.46,18.00,575.00,1194,20250226,-26.88,535,20241209,63.18,1194,-26.88,20250226,591,47.72,20250103,1194,-26.88,20250226,535,63.18,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,-25,5,-2.77,428909380,485737,36.80,890,897,876,1173,633,903,883.01,0.95,0,106246,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,447,48.78,1.53,12,0.95,18.00,575.00,1194,20250226,-26.47,535,20241209,64.11,1194,-26.47,20250226,591,48.56,20250103,1194,-26.47,20250226,535,64.11,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-19,5,-2.10,282150531,319468,24.20,890,897,876,1173,633,903,883.19,0.95,0,67812,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,450,49.11,1.54,12,0.63,18.00,575.00,1194,20250226,-25.96,535,20241209,65.23,1194,-25.96,20250226,591,49.58,20250103,1194,-25.96,20250226,535,65.23,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N +20250307,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-21,5,-2.33,102144131,115728,8.77,890,895,879,1173,633,903,882.62,0.95,0,25370,939,921,898,880,857,909,868,51,270,100,630,1,1,50864390,449,49.00,1.53,12,0.23,18.00,575.00,1194,20250226,-26.13,535,20241209,64.86,1194,-26.13,20250226,591,49.24,20250103,1194,-26.13,20250226,535,64.86,20241209,6.26,N,331520,100,50 억,,481017,N,N,0,N,00,N 20250306,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,0,3,0.00,1172972345,1310680,76.69,904,916,875,1173,633,903,894.92,0.75,0,95595,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,459,50.17,1.57,12,2.58,18.00,575.00,1194,20250226,-24.37,535,20241209,68.79,1194,-24.37,20250226,591,52.79,20250103,1194,-24.37,20250226,535,68.79,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N 20250306,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,2,2,0.22,1118869563,1250819,73.18,904,916,875,1173,633,903,894.51,0.75,0,103575,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,460,50.28,1.57,12,2.46,18.00,575.00,1194,20250226,-24.20,535,20241209,69.16,1194,-24.20,20250226,591,53.13,20250103,1194,-24.20,20250226,535,69.16,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N 20250306,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,-1,5,-0.11,948995382,1062300,62.15,904,916,875,1173,633,903,893.33,0.75,0,116213,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,459,50.11,1.57,12,2.09,18.00,575.00,1194,20250226,-24.46,535,20241209,68.60,1194,-24.46,20250226,591,52.62,20250103,1194,-24.46,20250226,535,68.60,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N diff --git a/331660/price/prices-20250301.csv b/331660/price/prices-20250301.csv index dfccb2bf09b1..94b4eefda664 100644 --- a/331660/price/prices-20250301.csv +++ b/331660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161114,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,151118,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,141115,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,131117,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,121116,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,111114,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,101112,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250307,091119,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250306,161108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250306,151108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250306,141107,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250301.csv b/331920/price/prices-20250301.csv index a9b40ba283ae..7d8633a2a115 100644 --- a/331920/price/prices-20250301.csv +++ b/331920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,25,2,0.81,67924310,22058,187.25,3085,3130,3020,4020,2170,3095,3079.35,2.84,0,-1296,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,255,-6.57,1.60,12,0.27,-475.00,1945.00,10400,20240816,-70.00,2805,20241210,11.23,4020,-22.39,20250113,3020,3.31,20250307,10400,-70.00,20240816,2805,11.23,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-25,5,-0.81,60866205,19785,167.95,3085,3130,3020,4020,2170,3095,3076.38,2.84,0,-927,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,251,-6.46,1.58,12,0.24,-475.00,1945.00,10400,20240816,-70.48,2805,20241210,9.45,4020,-23.63,20250113,3020,1.66,20250307,10400,-70.48,20240816,2805,9.45,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-5,5,-0.16,58896725,19144,162.51,3085,3130,3020,4020,2170,3095,3076.51,2.84,0,-666,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,252,-6.51,1.59,12,0.23,-475.00,1945.00,10400,20240816,-70.29,2805,20241210,10.16,4020,-23.13,20250113,3020,2.32,20250307,10400,-70.29,20240816,2805,10.16,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,131117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,-20,5,-0.65,57540260,18705,158.79,3085,3130,3020,4020,2170,3095,3076.20,2.84,0,-407,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,251,-6.47,1.58,12,0.23,-475.00,1945.00,10400,20240816,-70.43,2805,20241210,9.63,4020,-23.51,20250113,3020,1.82,20250307,10400,-70.43,20240816,2805,9.63,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,121116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,10,2,0.32,55336540,17988,152.70,3085,3130,3020,4020,2170,3095,3076.30,2.84,0,-195,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,253,-6.54,1.60,12,0.22,-475.00,1945.00,10400,20240816,-70.14,2805,20241210,10.70,4020,-22.76,20250113,3020,2.81,20250307,10400,-70.14,20240816,2805,10.70,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,111114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-10,5,-0.32,26094610,8433,71.59,3085,3130,3020,4020,2170,3095,3094.34,2.84,0,-152,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,252,-6.49,1.59,12,0.10,-475.00,1945.00,10400,20240816,-70.34,2805,20241210,9.98,4020,-23.26,20250113,3020,2.15,20250307,10400,-70.34,20240816,2805,9.98,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,30,2,0.97,22444870,7254,61.58,3085,3130,3020,4020,2170,3095,3094.14,2.84,0,-423,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,255,-6.58,1.61,12,0.09,-475.00,1945.00,10400,20240816,-69.95,2805,20241210,11.41,4020,-22.26,20250113,3020,3.48,20250307,10400,-69.95,20240816,2805,11.41,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N +20250307,091119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,35,2,1.13,13429370,4370,37.10,3085,3130,3020,4020,2170,3095,3073.08,2.84,0,-274,3235,3165,3130,3060,3025,3147,3042,41,925,500,1850,5,1,8164148,256,-6.59,1.61,12,0.05,-475.00,1945.00,10400,20240816,-69.90,2805,20241210,11.59,4020,-22.14,20250113,3020,3.64,20250307,10400,-69.90,20240816,2805,11.59,20241210,0.72,N,331920,500,40 억,,231461,N,N,0,N,00,N 20250306,161108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-85,5,-2.67,36762415,11769,175.29,3195,3200,3095,4130,2230,3180,3123.67,2.88,0,-4021,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.52,1.59,12,0.14,-475.00,1945.00,10400,20240816,-70.24,2805,20241210,10.34,4020,-23.01,20250113,3045,1.64,20250304,10400,-70.24,20240816,2805,10.34,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N 20250306,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,-80,5,-2.52,31660750,10121,150.74,3195,3200,3095,4130,2230,3180,3128.22,2.88,0,-2776,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.53,1.59,12,0.12,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3045,1.81,20250304,10400,-70.19,20240816,2805,10.52,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N 20250306,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-75,5,-2.36,27068170,8640,128.69,3195,3200,3100,4130,2230,3180,3132.89,2.88,0,-1843,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.54,1.60,12,0.11,-475.00,1945.00,10400,20240816,-70.14,2805,20241210,10.70,4020,-22.76,20250113,3045,1.97,20250304,10400,-70.14,20240816,2805,10.70,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N diff --git a/332190/price/prices-20250301.csv b/332190/price/prices-20250301.csv index bb18dbec4000..8c17f468560c 100644 --- a/332190/price/prices-20250301.csv +++ b/332190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,151119,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,141115,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,131118,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,121116,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,111115,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2932290,1051,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.07,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,101112,57,100.00,KONEX,,,N,N,N,N, ,N,2790,240,2,9.41,2790,1,0.00,2790,2790,2790,2930,2170,2550,2790.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250307,091119,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250306,161108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250306,151108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250306,141108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250301.csv b/332290/price/prices-20250301.csv index 751884e1b976..f8441ceb6259 100644 --- a/332290/price/prices-20250301.csv +++ b/332290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,12,2,1.17,20480739,19970,34.92,1018,1044,1018,1331,717,1024,1025.56,0.24,0,585,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,346,-5.76,1.43,12,0.06,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1743,-40.56,20240325,876,18.26,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,6,2,0.59,20325357,19820,34.66,1018,1044,1018,1331,717,1024,1025.50,0.24,0,594,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,344,-5.72,1.42,12,0.06,-180.00,727.00,1761,20240306,-41.51,876,20241209,17.58,1105,-6.79,20250110,952,8.19,20250106,1743,-40.91,20240325,876,17.58,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1043,19,2,1.86,19116694,18648,32.61,1018,1044,1018,1331,717,1024,1025.13,0.24,0,813,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,348,-5.79,1.43,12,0.06,-180.00,727.00,1761,20240306,-40.77,876,20241209,19.06,1105,-5.61,20250110,952,9.56,20250106,1743,-40.16,20240325,876,19.06,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,9,2,0.88,15050972,14712,25.73,1018,1044,1018,1331,717,1024,1023.04,0.24,0,929,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,345,-5.74,1.42,12,0.04,-180.00,727.00,1761,20240306,-41.34,876,20241209,17.92,1105,-6.52,20250110,952,8.51,20250106,1743,-40.73,20240325,876,17.92,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,121117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,2,2,0.20,14623477,14297,25.00,1018,1044,1018,1331,717,1024,1022.84,0.24,0,929,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,343,-5.70,1.41,12,0.04,-180.00,727.00,1761,20240306,-41.74,876,20241209,17.12,1105,-7.15,20250110,952,7.77,20250106,1743,-41.14,20240325,876,17.12,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,111115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-3,5,-0.29,11177831,10920,19.10,1018,1044,1018,1331,717,1024,1023.61,0.24,0,919,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,341,-5.67,1.40,12,0.03,-180.00,727.00,1761,20240306,-42.02,876,20241209,16.55,1105,-7.60,20250110,952,7.25,20250106,1743,-41.42,20240325,876,16.55,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,7,2,0.68,7894795,7704,13.47,1018,1044,1018,1331,717,1024,1024.77,0.24,0,859,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,344,-5.73,1.42,12,0.02,-180.00,727.00,1761,20240306,-41.45,876,20241209,17.69,1105,-6.70,20250110,952,8.30,20250106,1743,-40.85,20240325,876,17.69,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N +20250307,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,0,3,0.00,1769345,1729,3.02,1018,1024,1018,1331,717,1024,1023.33,0.24,0,294,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,342,-5.69,1.41,12,0.01,-180.00,727.00,1761,20240306,-41.85,876,20241209,16.89,1105,-7.33,20250110,952,7.56,20250106,1743,-41.25,20240325,876,16.89,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N 20250306,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-28,5,-2.66,59204166,57182,46.26,1042,1084,1011,1367,737,1052,1035.36,0.24,0,1052,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.17,-180.00,727.00,1761,20240306,-41.85,876,20241209,16.89,1105,-7.33,20250110,952,7.56,20250106,1761,-41.85,20240306,876,16.89,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N 20250306,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-17,5,-1.62,57660988,55675,45.04,1042,1084,1011,1367,737,1052,1035.67,0.24,0,1107,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.75,1.42,12,0.17,-180.00,727.00,1761,20240306,-41.23,876,20241209,18.15,1105,-6.33,20250110,952,8.72,20250106,1761,-41.23,20240306,876,18.15,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N 20250306,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-16,5,-1.52,55641743,53725,43.46,1042,1084,1011,1367,737,1052,1035.68,0.24,0,1869,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.76,1.43,12,0.16,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1761,-41.17,20240306,876,18.26,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N diff --git a/332370/price/prices-20250301.csv b/332370/price/prices-20250301.csv index 7f9b209429c7..342b2da50afa 100644 --- a/332370/price/prices-20250301.csv +++ b/332370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,95,2,2.26,96908780,22553,73.80,4250,4340,4230,5460,2940,4200,4296.94,0.75,0,1640,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,570,9.52,1.04,12,0.17,451.00,4119.00,4540,20250210,-5.40,3010,20240708,42.69,4540,-5.40,20250210,3690,16.40,20250102,4540,-5.40,20250210,3010,42.69,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,95,2,2.26,91613045,21320,69.76,4250,4340,4230,5460,2940,4200,4297.05,0.75,0,1640,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,570,9.52,1.04,12,0.16,451.00,4119.00,4540,20250210,-5.40,3010,20240708,42.69,4540,-5.40,20250210,3690,16.40,20250102,4540,-5.40,20250210,3010,42.69,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,110,2,2.62,71136665,16557,54.18,4250,4340,4230,5460,2940,4200,4296.47,0.75,0,1355,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,572,9.56,1.05,12,0.12,451.00,4119.00,4540,20250210,-5.07,3010,20240708,43.19,4540,-5.07,20250210,3690,16.80,20250102,4540,-5.07,20250210,3010,43.19,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,115,2,2.74,67887560,15804,51.71,4250,4340,4230,5460,2940,4200,4295.59,0.75,0,1343,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,573,9.57,1.05,12,0.12,451.00,4119.00,4540,20250210,-4.96,3010,20240708,43.36,4540,-4.96,20250210,3690,16.94,20250102,4540,-4.96,20250210,3010,43.36,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,100,2,2.38,65726340,15301,50.07,4250,4340,4230,5460,2940,4200,4295.56,0.75,0,1329,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,571,9.53,1.04,12,0.12,451.00,4119.00,4540,20250210,-5.29,3010,20240708,42.86,4540,-5.29,20250210,3690,16.53,20250102,4540,-5.29,20250210,3010,42.86,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,100,2,2.38,46971685,10927,35.76,4250,4340,4230,5460,2940,4200,4298.68,0.75,0,987,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,571,9.53,1.04,12,0.08,451.00,4119.00,4540,20250210,-5.29,3010,20240708,42.86,4540,-5.29,20250210,3690,16.53,20250102,4540,-5.29,20250210,3010,42.86,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,115,2,2.74,28511275,6647,21.75,4250,4330,4230,5460,2940,4200,4289.34,0.75,0,791,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,573,9.57,1.05,12,0.05,451.00,4119.00,4540,20250210,-4.96,3010,20240708,43.36,4540,-4.96,20250210,3690,16.94,20250102,4540,-4.96,20250210,3010,43.36,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N +20250307,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,105,2,2.50,10215350,2401,7.86,4250,4305,4230,5460,2940,4200,4254.62,0.75,0,324,4300,4250,4210,4160,4120,4275,4185,66,1260,500,3020,5,1,13273726,571,9.55,1.05,12,0.02,451.00,4119.00,4540,20250210,-5.18,3010,20240708,43.02,4540,-5.18,20250210,3690,16.67,20250102,4540,-5.18,20250210,3010,43.02,20240708,0.07,N,332370,500,66 억,,99774,N,N,0,N,00,N 20250306,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,128580620,30560,145.39,4180,4260,4170,5430,2930,4180,4207.48,0.76,0,-1339,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.31,1.02,12,0.23,451.00,4119.00,4540,20250210,-7.49,3010,20240708,39.53,4540,-7.49,20250210,3690,13.82,20250102,4540,-7.49,20250210,3010,39.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N 20250306,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,128299220,30493,145.07,4180,4260,4170,5430,2930,4180,4207.50,0.76,0,-1278,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,557,9.31,1.02,12,0.23,451.00,4119.00,4540,20250210,-7.49,3010,20240708,39.53,4540,-7.49,20250210,3690,13.82,20250102,4540,-7.49,20250210,3010,39.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N 20250306,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,50,2,1.20,128252885,30482,145.01,4180,4260,4170,5430,2930,4180,4207.50,0.76,0,-1279,4346,4262,4206,4122,4066,4235,4095,66,1250,500,3000,5,1,13273726,561,9.38,1.03,12,0.23,451.00,4119.00,4540,20250210,-6.83,3010,20240708,40.53,4540,-6.83,20250210,3690,14.63,20250102,4540,-6.83,20250210,3010,40.53,20240708,0.07,N,332370,500,66 억,,101085,N,N,0,N,00,N diff --git a/332570/price/prices-20250301.csv b/332570/price/prices-20250301.csv index 4fa027a5fde7..663206b5f17a 100644 --- a/332570/price/prices-20250301.csv +++ b/332570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-40,5,-0.99,4939076745,1230972,81.69,3905,4135,3895,5270,2845,4060,4012.33,1.42,0,105724,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1776,8.01,1.63,12,2.79,502.00,2462.00,5250,20250206,-23.43,2010,20241202,100.00,5250,-23.43,20250206,2740,46.72,20250102,5250,-23.43,20250206,2010,100.00,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-20,5,-0.49,4683938055,1167635,77.48,3905,4135,3895,5270,2845,4060,4011.47,1.42,0,127309,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1785,8.05,1.64,12,2.64,502.00,2462.00,5250,20250206,-23.05,2010,20241202,101.00,5250,-23.05,20250206,2740,47.45,20250102,5250,-23.05,20250206,2010,101.00,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-85,5,-2.09,3685881303,919477,61.02,3905,4135,3895,5270,2845,4060,4008.67,1.42,0,75460,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1756,7.92,1.61,12,2.08,502.00,2462.00,5250,20250206,-24.29,2010,20241202,97.76,5250,-24.29,20250206,2740,45.07,20250102,5250,-24.29,20250206,2010,97.76,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-50,5,-1.23,3083563661,768420,50.99,3905,4135,3895,5270,2845,4060,4012.86,1.42,0,91821,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1771,7.99,1.63,12,1.74,502.00,2462.00,5250,20250206,-23.62,2010,20241202,99.50,5250,-23.62,20250206,2740,46.35,20250102,5250,-23.62,20250206,2010,99.50,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-90,5,-2.22,2751073179,685205,45.47,3905,4135,3895,5270,2845,4060,4014.96,1.42,0,86145,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1754,7.91,1.61,12,1.55,502.00,2462.00,5250,20250206,-24.38,2010,20241202,97.51,5250,-24.38,20250206,2740,44.89,20250102,5250,-24.38,20250206,2010,97.51,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,-15,5,-0.37,2128118279,529211,35.12,3905,4135,3895,5270,2845,4060,4021.30,1.42,0,47414,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1787,8.06,1.64,12,1.20,502.00,2462.00,5250,20250206,-22.95,2010,20241202,101.24,5250,-22.95,20250206,2740,47.63,20250102,5250,-22.95,20250206,2010,101.24,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,10,2,0.25,1800611177,448535,29.76,3905,4135,3895,5270,2845,4060,4014.43,1.42,0,40673,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1798,8.11,1.65,12,1.02,502.00,2462.00,5250,20250206,-22.48,2010,20241202,102.49,5250,-22.48,20250206,2740,48.54,20250102,5250,-22.48,20250206,2010,102.49,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N +20250307,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-50,5,-1.23,851717750,215845,14.32,3905,4012,3895,5270,2845,4060,3945.97,1.42,0,30599,4400,4230,4130,3960,3860,4180,3910,226,1210,500,2840,5,1,44176320,1771,7.99,1.63,12,0.49,502.00,2462.00,5250,20250206,-23.62,2010,20241202,99.50,5250,-23.62,20250206,2740,46.35,20250102,5250,-23.62,20250206,2010,99.50,20241202,4.27,N,332570,500,225 억,,629008,N,N,0,N,00,N 20250306,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-195,5,-4.58,6044718790,1473877,71.01,4260,4300,4030,5530,2980,4255,4101.39,1.06,0,165870,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1783,8.09,1.65,12,3.36,502.00,2462.00,5250,20250206,-22.67,2010,20241202,101.99,5250,-22.67,20250206,2740,48.18,20250102,5250,-22.67,20250206,2010,101.99,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N 20250306,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-200,5,-4.70,5817936380,1418051,68.32,4260,4300,4030,5530,2980,4255,4102.77,1.06,0,147711,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1781,8.08,1.65,12,3.23,502.00,2462.00,5250,20250206,-22.76,2010,20241202,101.74,5250,-22.76,20250206,2740,47.99,20250102,5250,-22.76,20250206,2010,101.74,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N 20250306,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,-170,5,-4.00,5034802944,1225063,59.02,4260,4300,4030,5530,2980,4255,4109.83,1.06,0,88576,4635,4445,4300,4110,3965,4372,4037,224,1275,500,2970,5,1,43910834,1794,8.14,1.66,12,2.79,502.00,2462.00,5250,20250206,-22.19,2010,20241202,103.23,5250,-22.19,20250206,2740,49.09,20250102,5250,-22.19,20250206,2010,103.23,20241202,4.13,N,332570,500,224 억,,465766,N,N,0,N,00,N diff --git a/333050/price/prices-20250301.csv b/333050/price/prices-20250301.csv index ef66b03f0d1d..f92ce660ff99 100644 --- a/333050/price/prices-20250301.csv +++ b/333050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,7,2,0.55,27458938,21817,64.79,1259,1278,1233,1652,890,1271,1258.45,0.21,0,-292,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,315,27.78,1.44,12,0.09,46.00,886.00,1670,20241212,-23.47,1152,20241112,10.94,1330,-3.91,20250131,1204,6.15,20250304,1670,-23.47,20241212,1152,10.94,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,-18,5,-1.42,19863847,15790,46.89,1259,1269,1233,1652,890,1271,1258.00,0.21,0,-79,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,308,27.24,1.41,12,0.06,46.00,886.00,1670,20241212,-24.97,1152,20241112,8.77,1330,-5.79,20250131,1204,4.07,20250304,1670,-24.97,20241212,1152,8.77,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,-12,5,-0.94,14735482,11703,34.76,1259,1269,1233,1652,890,1271,1259.12,0.21,0,-65,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,310,27.37,1.42,12,0.05,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,-12,5,-0.94,14503832,11519,34.21,1259,1269,1233,1652,890,1271,1259.12,0.21,0,-64,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,310,27.37,1.42,12,0.05,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,121117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,-2,5,-0.16,7336644,5822,17.29,1259,1269,1233,1652,890,1271,1260.16,0.21,0,-52,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,312,27.59,1.43,12,0.02,46.00,886.00,1670,20241212,-24.01,1152,20241112,10.16,1330,-4.59,20250131,1204,5.40,20250304,1670,-24.01,20241212,1152,10.16,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,-2,5,-0.16,7336644,5822,17.29,1259,1269,1233,1652,890,1271,1260.16,0.21,0,-52,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,312,27.59,1.43,12,0.02,46.00,886.00,1670,20241212,-24.01,1152,20241112,10.16,1330,-4.59,20250131,1204,5.40,20250304,1670,-24.01,20241212,1152,10.16,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-9,5,-0.71,2692703,2147,6.38,1259,1269,1233,1652,890,1271,1254.17,0.21,0,-53,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,311,27.43,1.42,12,0.01,46.00,886.00,1670,20241212,-24.43,1152,20241112,9.55,1330,-5.11,20250131,1204,4.82,20250304,1670,-24.43,20241212,1152,9.55,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N +20250307,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,-12,5,-0.94,26439,21,0.06,1259,1259,1259,1652,890,1271,1259.00,0.21,0,0,1293,1281,1263,1251,1233,1288,1258,25,381,100,910,1,1,24613326,310,27.37,1.42,12,0.00,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,51725,N,N,0,N,00,N 20250306,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-8,5,-0.63,42489753,33671,80.65,1268,1275,1245,1662,896,1279,1261.91,0.21,0,708,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.63,1.43,12,0.14,46.00,886.00,1670,20241212,-23.89,1152,20241112,10.33,1330,-4.44,20250131,1204,5.56,20250304,1670,-23.89,20241212,1152,10.33,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N 20250306,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-13,5,-1.02,38824041,30786,73.74,1268,1275,1245,1662,896,1279,1261.09,0.21,0,1241,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,312,27.52,1.43,12,0.13,46.00,886.00,1670,20241212,-24.19,1152,20241112,9.90,1330,-4.81,20250131,1204,5.15,20250304,1670,-24.19,20241212,1152,9.90,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N 20250306,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-8,5,-0.63,36749533,29149,69.81,1268,1275,1245,1662,896,1279,1260.75,0.21,0,1374,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.63,1.43,12,0.12,46.00,886.00,1670,20241212,-23.89,1152,20241112,10.33,1330,-4.44,20250131,1204,5.56,20250304,1670,-23.89,20241212,1152,10.33,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N diff --git a/333430/price/prices-20250301.csv b/333430/price/prices-20250301.csv index 76d5154f1bab..1c71969ccb4b 100644 --- a/333430/price/prices-20250301.csv +++ b/333430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,50,2,0.99,35739651754,6882598,225.99,4990,5460,4865,6560,3540,5050,5192.88,2.05,0,-218208,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1567,40.80,4.12,12,22.40,125.00,1237.00,5620,20250114,-9.25,2670,20240226,91.01,5620,-9.25,20250114,4100,24.39,20250106,5620,-9.25,20250114,2720,87.50,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,151120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5130,80,2,1.58,34959578839,6729661,220.97,4990,5460,4865,6560,3540,5050,5194.87,2.05,0,-263023,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1576,41.04,4.15,12,21.90,125.00,1237.00,5620,20250114,-8.72,2670,20240226,92.13,5620,-8.72,20250114,4100,25.12,20250106,5620,-8.72,20250114,2720,88.60,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,141117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,40,2,0.79,33207837609,6387484,209.74,4990,5460,4865,6560,3540,5050,5198.91,2.05,0,-265221,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1564,40.72,4.11,12,20.79,125.00,1237.00,5620,20250114,-9.43,2670,20240226,90.64,5620,-9.43,20250114,4100,24.15,20250106,5620,-9.43,20250114,2720,87.13,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,131119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5120,70,2,1.39,31526985714,6057477,198.90,4990,5460,4865,6560,3540,5050,5204.66,2.05,0,-312388,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1573,40.96,4.14,12,19.71,125.00,1237.00,5620,20250114,-8.90,2670,20240226,91.76,5620,-8.90,20250114,4100,24.88,20250106,5620,-8.90,20250114,2720,88.24,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,121118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,0,3,0.00,26287211769,5034843,165.32,4990,5460,4865,6560,3540,5050,5221.08,2.05,0,-376736,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1552,40.40,4.08,12,16.39,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,111116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5080,30,2,0.59,6223060719,1236448,40.60,4990,5200,4865,6560,3540,5050,5033.00,2.05,0,-115225,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1561,40.64,4.11,12,4.02,125.00,1237.00,5620,20250114,-9.61,2670,20240226,90.26,5620,-9.61,20250114,4100,23.90,20250106,5620,-9.61,20250114,2720,86.76,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,101113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4990,-60,5,-1.19,3630276754,728232,23.91,4990,5100,4865,6560,3540,5050,4984.99,2.05,0,-83354,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,5,1,30726747,1533,39.92,4.03,12,2.37,125.00,1237.00,5620,20250114,-11.21,2670,20240226,86.89,5620,-11.21,20250114,4100,21.71,20250106,5620,-11.21,20250114,2720,83.46,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N +20250307,091121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4940,-110,5,-2.18,813970965,163367,5.36,4990,5040,4940,6560,3540,5050,4982.17,2.05,0,-20181,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,5,1,30726747,1518,39.52,3.99,12,0.53,125.00,1237.00,5620,20250114,-12.10,2670,20240226,85.02,5620,-12.10,20250114,4100,20.49,20250106,5620,-12.10,20250114,2720,81.62,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N 20250306,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,-50,5,-0.98,15331749330,3018633,32.16,5010,5200,4960,6630,3570,5100,5079.11,2.36,0,44390,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1552,40.40,4.08,12,9.82,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N 20250306,151109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,-100,5,-1.96,14399666060,2832751,30.18,5010,5200,4960,6630,3570,5100,5083.27,2.36,0,12851,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1536,40.00,4.04,12,9.22,125.00,1237.00,5620,20250114,-11.03,2670,20240226,87.27,5620,-11.03,20250114,4100,21.95,20250106,5620,-11.03,20250114,2720,83.82,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N 20250306,141109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-70,5,-1.37,13093416800,2570959,27.39,5010,5200,4980,6630,3570,5100,5092.81,2.36,0,-60490,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1546,40.24,4.07,12,8.37,125.00,1237.00,5620,20250114,-10.50,2670,20240226,88.39,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N diff --git a/333620/price/prices-20250301.csv b/333620/price/prices-20250301.csv index c17619569f4f..fb62f1fadff0 100644 --- a/333620/price/prices-20250301.csv +++ b/333620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-60,5,-0.72,145551530,17535,90.23,8300,8420,8160,10790,5810,8300,8300.63,0.62,0,1000,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,870,38.69,1.43,12,0.17,213.00,5755.00,13760,20240614,-40.12,6900,20241209,19.42,9650,-14.61,20250226,7180,14.76,20250203,13760,-40.12,20240614,6900,19.42,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-40,5,-0.48,142023590,17107,88.03,8300,8420,8160,10790,5810,8300,8302.08,0.62,0,1111,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,872,38.78,1.44,12,0.16,213.00,5755.00,13760,20240614,-39.97,6900,20241209,19.71,9650,-14.40,20250226,7180,15.04,20250203,13760,-39.97,20240614,6900,19.71,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-30,5,-0.36,126691970,15252,78.48,8300,8420,8160,10790,5810,8300,8306.59,0.62,0,764,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,873,38.83,1.44,12,0.14,213.00,5755.00,13760,20240614,-39.90,6900,20241209,19.86,9650,-14.30,20250226,7180,15.18,20250203,13760,-39.90,20240614,6900,19.86,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,60,2,0.72,95258400,11478,59.06,8300,8420,8160,10790,5810,8300,8299.22,0.62,0,482,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,883,39.25,1.45,12,0.11,213.00,5755.00,13760,20240614,-39.24,6900,20241209,21.16,9650,-13.37,20250226,7180,16.43,20250203,13760,-39.24,20240614,6900,21.16,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-20,5,-0.24,76371070,9204,47.36,8300,8420,8160,10790,5810,8300,8297.59,0.62,0,-1000,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,874,38.87,1.44,12,0.09,213.00,5755.00,13760,20240614,-39.83,6900,20241209,20.00,9650,-14.20,20250226,7180,15.32,20250203,13760,-39.83,20240614,6900,20.00,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,30,2,0.36,64239870,7742,39.84,8300,8420,8160,10790,5810,8300,8297.58,0.62,0,-841,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,879,39.11,1.45,12,0.07,213.00,5755.00,13760,20240614,-39.46,6900,20241209,20.72,9650,-13.68,20250226,7180,16.02,20250203,13760,-39.46,20240614,6900,20.72,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,10,2,0.12,36216730,4365,22.46,8300,8420,8160,10790,5810,8300,8297.07,0.62,0,-1186,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,877,39.01,1.44,12,0.04,213.00,5755.00,13760,20240614,-39.61,6900,20241209,20.43,9650,-13.89,20250226,7180,15.74,20250203,13760,-39.61,20240614,6900,20.43,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N +20250307,091121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-130,5,-1.57,11760460,1434,7.38,8300,8300,8160,10790,5810,8300,8200.46,0.62,0,-402,8640,8470,8350,8180,8060,8410,8120,11,2490,100,5970,10,1,10556344,862,38.36,1.42,12,0.01,213.00,5755.00,13760,20240614,-40.62,6900,20241209,18.41,9650,-15.34,20250226,7180,13.79,20250203,13760,-40.62,20240614,6900,18.41,20241209,2.06,N,333620,100,10 억,,65541,N,N,0,N,00,N 20250306,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,158464525,19093,96.46,8520,8520,8230,10980,5920,8450,8299.61,0.65,0,-3506,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,876,38.97,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.68,6900,20241209,20.29,9650,-13.99,20250226,7180,15.60,20250203,13760,-39.68,20240614,6900,20.29,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N 20250306,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-190,5,-2.25,155991725,18795,94.96,8520,8520,8230,10980,5920,8450,8299.64,0.65,0,-3405,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,872,38.78,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.97,6900,20241209,19.71,9650,-14.40,20250226,7180,15.04,20250203,13760,-39.97,20240614,6900,19.71,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N 20250306,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-180,5,-2.13,144109065,17358,87.70,8520,8520,8230,10980,5920,8450,8302.17,0.65,0,-2310,8596,8522,8386,8312,8176,8560,8350,11,2530,100,6080,10,1,10556344,873,38.83,1.44,12,0.16,213.00,5755.00,13760,20240614,-39.90,6900,20241209,19.86,9650,-14.30,20250226,7180,15.18,20250203,13760,-39.90,20240614,6900,19.86,20241209,2.06,N,333620,100,10 억,,69050,N,N,0,N,00,N diff --git a/334890/price/prices-20250301.csv b/334890/price/prices-20250301.csv index c7ea504d36d5..5cf6bf1a23f4 100644 --- a/334890/price/prices-20250301.csv +++ b/334890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,45,2,1.02,412385502,92603,103.80,4365,4500,4365,5730,3095,4415,4453.26,2.19,0,-9506,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2294,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-20.07,4120,20241210,8.25,4500,-0.89,20250307,4120,8.25,20250124,5580,-20.07,20240920,4120,8.25,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,151120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,55,2,1.25,406794897,91349,102.39,4365,4500,4365,5730,3095,4415,4453.19,2.19,0,-8991,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2300,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4500,-0.67,20250307,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,141117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,70,2,1.59,340324167,76471,85.72,4365,4500,4365,5730,3095,4415,4450.37,2.19,0,-4811,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2307,0.00,0.00,08,0.15,0.00,0.00,5580,20240920,-19.62,4120,20241210,8.86,4500,-0.33,20250307,4120,8.86,20250124,5580,-19.62,20240920,4120,8.86,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,131120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,70,2,1.59,300538302,67588,75.76,4365,4500,4365,5730,3095,4415,4446.62,2.19,0,796,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2307,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-19.62,4120,20241210,8.86,4500,-0.33,20250307,4120,8.86,20250124,5580,-19.62,20240920,4120,8.86,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,121118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,60,2,1.36,228521637,51531,57.76,4365,4480,4365,5730,3095,4415,4434.64,2.19,0,8103,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2302,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4480,-0.11,20250307,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,111117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4445,30,2,0.68,154412912,34915,39.14,4365,4470,4365,5730,3095,4415,4422.54,2.19,0,11316,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2287,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-20.34,4120,20241210,7.89,4470,-0.56,20250307,4120,7.89,20250124,5580,-20.34,20240920,4120,7.89,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,101114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4410,-5,5,-0.11,49073067,11162,12.51,4365,4410,4365,5730,3095,4415,4396.44,2.19,0,3458,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2269,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-20.97,4120,20241210,7.04,4465,-1.23,20250103,4120,7.04,20250124,5580,-20.97,20240920,4120,7.04,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N +20250307,091121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4390,-25,5,-0.57,6576455,1501,1.68,4365,4405,4365,5730,3095,4415,4381.38,2.19,0,500,4471,4442,4391,4362,4311,4457,4377,514,1315,1000,3090,5,1,51443469,2258,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-21.33,4120,20241210,6.55,4465,-1.68,20250103,4120,6.55,20250124,5580,-21.33,20240920,4120,6.55,20241210,0.02,N,334890,1000,514 억,,1126243,N,N,0,N,00,N 20250306,161110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4415,45,2,1.03,390354765,89212,152.58,4340,4420,4340,5680,3060,4370,4375.56,2.17,0,7214,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2271,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-20.88,4120,20241210,7.16,4465,-1.12,20250103,4120,7.16,20250124,5580,-20.88,20240920,4120,7.16,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N 20250306,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,35,2,0.80,371342550,84889,145.19,4340,4420,4340,5680,3060,4370,4374.45,2.17,0,8200,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2266,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-21.06,4120,20241210,6.92,4465,-1.34,20250103,4120,6.92,20250124,5580,-21.06,20240920,4120,6.92,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N 20250306,141110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,-15,5,-0.34,120091975,27485,47.01,4340,4390,4340,5680,3060,4370,4369.36,2.17,0,2569,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2240,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-21.95,4120,20241210,5.70,4465,-2.46,20250103,4120,5.70,20250124,5580,-21.95,20240920,4120,5.70,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N diff --git a/334970/price/prices-20250301.csv b/334970/price/prices-20250301.csv index e3c6b9bce0c9..c7f4dd0fd05b 100644 --- a/334970/price/prices-20250301.csv +++ b/334970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4195,-75,5,-1.76,287122645,68666,139.15,4235,4275,4115,5550,2990,4270,4181.43,20.57,0,-12036,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3248,-8.74,3.60,06,0.09,-480.00,1166.00,7830,20241028,-46.42,3960,20240624,5.93,5280,-20.55,20250107,4115,1.94,20250307,7830,-46.42,20241028,3960,5.93,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,151121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,-130,5,-3.04,269917895,64520,130.75,4235,4275,4115,5550,2990,4270,4183.48,20.57,0,-11078,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3205,-8.62,3.55,06,0.08,-480.00,1166.00,7830,20241028,-47.13,3960,20240624,4.55,5280,-21.59,20250107,4115,0.61,20250307,7830,-47.13,20241028,3960,4.55,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,141117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4155,-115,5,-2.69,210222060,50074,101.48,4235,4275,4150,5550,2990,4270,4198.23,20.57,0,-10975,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3217,-8.66,3.56,06,0.06,-480.00,1166.00,7830,20241028,-46.93,3960,20240624,4.92,5280,-21.31,20250107,4115,0.97,20250304,7830,-46.93,20241028,3960,4.92,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,131120,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4185,-85,5,-1.99,168327155,40012,81.08,4235,4275,4160,5550,2990,4270,4206.92,20.57,0,-2645,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3240,-8.72,3.59,06,0.05,-480.00,1166.00,7830,20241028,-46.55,3960,20240624,5.68,5280,-20.74,20250107,4115,1.70,20250304,7830,-46.55,20241028,3960,5.68,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,121119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,-100,5,-2.34,146359765,34751,70.42,4235,4275,4165,5550,2990,4270,4211.67,20.57,0,-3605,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3228,-8.69,3.58,06,0.04,-480.00,1166.00,7830,20241028,-46.74,3960,20240624,5.30,5280,-21.02,20250107,4115,1.34,20250304,7830,-46.74,20241028,3960,5.30,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,111117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4215,-55,5,-1.29,107093070,25382,51.44,4235,4275,4165,5550,2990,4270,4219.25,20.57,0,573,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3263,-8.78,3.61,06,0.03,-480.00,1166.00,7830,20241028,-46.17,3960,20240624,6.44,5280,-20.17,20250107,4115,2.43,20250304,7830,-46.17,20241028,3960,6.44,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,101114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-40,5,-0.94,71402590,16976,34.40,4235,4250,4165,5550,2990,4270,4206.09,20.57,0,2821,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3275,-8.81,3.63,06,0.02,-480.00,1166.00,7830,20241028,-45.98,3960,20240624,6.82,5280,-19.89,20250107,4115,2.79,20250304,7830,-45.98,20241028,3960,6.82,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N +20250307,091121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,-50,5,-1.17,25171205,6005,12.17,4235,4235,4165,5550,2990,4270,4191.71,20.57,0,-613,4463,4366,4288,4191,4113,4327,4152,387,1280,500,2980,5,1,77417637,3267,-8.79,3.62,06,0.01,-480.00,1166.00,7830,20241028,-46.10,3960,20240624,6.57,5280,-20.08,20250107,4115,2.55,20250304,7830,-46.10,20241028,3960,6.57,20240624,0.07,N,334970,500,387 억,,15921369,N,N,0,N,00,N 20250306,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,-70,5,-1.61,210749895,49346,58.67,4385,4385,4210,5640,3040,4340,4270.86,20.59,0,-16481,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3306,-8.90,3.66,06,0.06,-480.00,1166.00,7830,20241028,-45.47,3960,20240624,7.83,5280,-19.13,20250107,4115,3.77,20250304,7830,-45.47,20241028,3960,7.83,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N 20250306,151110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4230,-110,5,-2.53,205127245,48020,57.10,4385,4385,4220,5640,3040,4340,4271.70,20.59,0,-15992,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3275,-8.81,3.63,06,0.06,-480.00,1166.00,7830,20241028,-45.98,3960,20240624,6.82,5280,-19.89,20250107,4115,2.79,20250304,7830,-45.98,20241028,3960,6.82,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N 20250306,141110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4240,-100,5,-2.30,165593800,38695,46.01,4385,4385,4240,5640,3040,4340,4279.46,20.59,0,-12632,4516,4427,4281,4192,4046,4472,4237,387,1300,500,3030,5,1,77417637,3283,-8.83,3.64,06,0.05,-480.00,1166.00,7830,20241028,-45.85,3960,20240624,7.07,5280,-19.70,20250107,4115,3.04,20250304,7830,-45.85,20241028,3960,7.07,20240624,0.08,N,334970,500,387 억,,15937684,N,N,0,N,00,N diff --git a/335810/price/prices-20250301.csv b/335810/price/prices-20250301.csv index 1ca55fdd1a3e..1af3fcc8e7a1 100644 --- a/335810/price/prices-20250301.csv +++ b/335810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,-5,5,-0.18,19124000,7037,51.38,2700,2730,2665,3535,1905,2720,2717.64,0.00,0,217,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,315,-7.02,0.98,12,0.06,-387.00,2758.00,5720,20240703,-52.53,2600,20241209,4.42,3230,-15.94,20250109,2660,2.07,20250305,5720,-52.53,20240703,2600,4.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,-5,5,-0.18,18708605,6884,50.27,2700,2730,2665,3535,1905,2720,2717.69,0.00,0,370,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,315,-7.02,0.98,12,0.06,-387.00,2758.00,5720,20240703,-52.53,2600,20241209,4.42,3230,-15.94,20250109,2660,2.07,20250305,5720,-52.53,20240703,2600,4.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,10,2,0.37,14016505,5162,37.69,2700,2730,2665,3535,1905,2720,2715.32,0.00,0,369,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2660,2.63,20250305,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,131120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,-5,5,-0.18,6673690,2469,18.03,2700,2730,2665,3535,1905,2720,2702.99,0.00,0,-67,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,315,-7.02,0.98,12,0.02,-387.00,2758.00,5720,20240703,-52.53,2600,20241209,4.42,3230,-15.94,20250109,2660,2.07,20250305,5720,-52.53,20240703,2600,4.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,121119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-40,5,-1.47,3961425,1470,10.73,2700,2730,2665,3535,1905,2720,2694.85,0.00,0,11,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,311,-6.93,0.97,12,0.01,-387.00,2758.00,5720,20240703,-53.15,2600,20241209,3.08,3230,-17.03,20250109,2660,0.75,20250305,5720,-53.15,20240703,2600,3.08,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,111117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-25,5,-0.92,3845270,1427,10.42,2700,2730,2665,3535,1905,2720,2694.65,0.00,0,16,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,313,-6.96,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.88,2600,20241209,3.65,3230,-16.56,20250109,2660,1.32,20250305,5720,-52.88,20240703,2600,3.65,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,101114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,0,3,0.00,2621680,975,7.12,2700,2730,2665,3535,1905,2720,2688.90,0.00,0,28,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,316,-7.03,0.99,12,0.01,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2660,2.26,20250305,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250307,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-20,5,-0.74,405000,150,1.10,2700,2700,2700,3535,1905,2720,2700.00,0.00,0,109,2806,2762,2716,2672,2626,2740,2650,58,815,500,1840,5,1,11614526,314,-6.98,0.98,12,0.00,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2660,1.50,20250305,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250306,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,0,3,0.00,36766020,13695,106.03,2760,2760,2670,3535,1905,2720,2684.63,0.00,0,-3343,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,316,-7.03,0.99,12,0.12,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2660,2.26,20250305,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250306,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-50,5,-1.84,35148185,13097,101.40,2760,2760,2670,3535,1905,2720,2683.68,0.00,0,-3109,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,310,-6.90,0.97,12,0.11,-387.00,2758.00,5720,20240703,-53.32,2600,20241209,2.69,3230,-17.34,20250109,2660,0.38,20250305,5720,-53.32,20240703,2600,2.69,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250306,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-35,5,-1.29,23509490,8755,67.78,2760,2760,2680,3535,1905,2720,2685.26,0.00,0,77,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,312,-6.94,0.97,12,0.08,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250301.csv b/335870/price/prices-20250301.csv index 19f279a52f42..9d6558924909 100644 --- a/335870/price/prices-20250301.csv +++ b/335870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-35,5,-1.44,264011114,109871,94.31,2425,2495,2335,3155,1705,2430,2402.92,13.58,0,-44895,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,400,11.97,1.34,12,0.66,200.00,1793.00,2565,20250306,-6.63,900,20240805,166.11,2565,-6.63,20250306,1140,110.09,20250106,2565,-6.63,20250306,900,166.11,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,151121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-50,5,-2.06,245068769,101949,87.51,2425,2495,2335,3155,1705,2430,2403.84,13.58,0,-41902,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,397,11.90,1.33,12,0.61,200.00,1793.00,2565,20250306,-7.21,900,20240805,164.44,2565,-7.21,20250306,1140,108.77,20250106,2565,-7.21,20250306,900,164.44,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-70,5,-2.88,197176859,81765,70.19,2425,2495,2340,3155,1705,2430,2411.51,13.58,0,-32049,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,394,11.80,1.32,12,0.49,200.00,1793.00,2565,20250306,-7.99,900,20240805,162.22,2565,-7.99,20250306,1140,107.02,20250106,2565,-7.99,20250306,900,162.22,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,131120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,169342879,70059,60.14,2425,2495,2340,3155,1705,2430,2417.15,13.58,0,-28808,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,403,12.07,1.35,12,0.42,200.00,1793.00,2565,20250306,-5.85,900,20240805,168.33,2565,-5.85,20250306,1140,111.84,20250106,2565,-5.85,20250306,900,168.33,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,121119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-5,5,-0.21,148025905,61250,52.58,2425,2495,2340,3155,1705,2430,2416.75,13.58,0,-26400,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,405,12.12,1.35,12,0.37,200.00,1793.00,2565,20250306,-5.46,900,20240805,169.44,2565,-5.46,20250306,1140,112.72,20250106,2565,-5.46,20250306,900,169.44,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,111117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,50,2,2.06,119969325,49774,42.73,2425,2495,2340,3155,1705,2430,2410.28,13.58,0,-21737,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,414,12.40,1.38,12,0.30,200.00,1793.00,2565,20250306,-3.31,900,20240805,175.56,2565,-3.31,20250306,1140,117.54,20250106,2565,-3.31,20250306,900,175.56,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,101115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,0,3,0.00,90665985,37812,32.46,2425,2470,2340,3155,1705,2430,2397.81,13.58,0,-19088,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,405,12.15,1.36,12,0.23,200.00,1793.00,2565,20250306,-5.26,900,20240805,170.00,2565,-5.26,20250306,1140,113.16,20250106,2565,-5.26,20250306,900,170.00,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N +20250307,091122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,11238725,4693,4.03,2425,2430,2360,3155,1705,2430,2394.78,13.58,0,-478,2670,2550,2445,2325,2220,2610,2385,17,725,100,1600,5,1,16681422,403,12.07,1.35,12,0.03,200.00,1793.00,2565,20250306,-5.85,900,20240805,168.33,2565,-5.85,20250306,1140,111.84,20250106,2565,-5.85,20250306,900,168.33,20240805,0.23,N,335870,100,16 억,,2265790,N,N,0,N,00,N 20250306,161111,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2430,-5,5,-0.21,287848200,116456,127.15,2415,2565,2340,3165,1705,2435,2471.77,13.52,0,9695,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,405,12.15,1.36,12,0.70,200.00,1793.00,2565,20250306,-5.26,900,20240805,170.00,2565,-5.26,20250306,1140,113.16,20250106,2565,-5.26,20250306,900,170.00,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N 20250306,151111,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2450,15,2,0.62,284371695,115029,125.59,2415,2565,2340,3165,1705,2435,2472.17,13.52,0,10131,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,409,12.25,1.37,12,0.69,200.00,1793.00,2565,20250306,-4.48,900,20240805,172.22,2565,-4.48,20250306,1140,114.91,20250106,2565,-4.48,20250306,900,172.22,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N 20250306,141110,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2500,65,2,2.67,252645595,102174,111.56,2415,2565,2340,3165,1705,2435,2472.70,13.52,0,9925,2658,2546,2338,2226,2018,2602,2282,17,730,100,1600,5,1,16681422,417,12.50,1.39,12,0.61,200.00,1793.00,2565,20250306,-2.53,900,20240805,177.78,2565,-2.53,20250306,1140,119.30,20250106,2565,-2.53,20250306,900,177.78,20240805,0.23,N,335870,100,16 억,,2256080,N,N,0,N,00,N diff --git a/335890/price/prices-20250301.csv b/335890/price/prices-20250301.csv index b7567c97f1e7..119dd93e2cba 100644 --- a/335890/price/prices-20250301.csv +++ b/335890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-100,5,-1.22,4222141580,521389,86.55,8210,8210,8060,10630,5730,8180,8097.90,3.40,0,-100865,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4720,21.84,7.84,12,0.89,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.69,N,335890,100,58 억,,1985128,N,N,125,N,00,N +20250307,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-100,5,-1.22,3998753695,493707,81.96,8210,8210,8060,10630,5730,8180,8099.44,3.40,0,-99335,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4720,21.84,7.84,12,0.85,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-90,5,-1.10,3448499535,425549,70.64,8210,8210,8060,10630,5730,8180,8103.64,3.40,0,-88503,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4726,21.86,7.85,12,0.73,370.00,1031.00,12030,20240401,-32.75,6630,20241209,22.02,9140,-11.49,20250212,7780,3.98,20250204,12030,-32.75,20240401,6630,22.02,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,131121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-110,5,-1.34,3034995875,374399,62.15,8210,8210,8060,10630,5730,8180,8106.31,3.40,0,-74335,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4714,21.81,7.83,12,0.64,370.00,1031.00,12030,20240401,-32.92,6630,20241209,21.72,9140,-11.71,20250212,7780,3.73,20250204,12030,-32.92,20240401,6630,21.72,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,121119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-90,5,-1.10,2570378435,316886,52.61,8210,8210,8060,10630,5730,8180,8111.36,3.40,0,-72205,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4726,21.86,7.85,12,0.54,370.00,1031.00,12030,20240401,-32.75,6630,20241209,22.02,9140,-11.49,20250212,7780,3.98,20250204,12030,-32.75,20240401,6630,22.02,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,111118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,-80,5,-0.98,2090647985,257602,42.76,8210,8210,8060,10630,5730,8180,8115.80,3.40,0,-49813,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4732,21.89,7.86,12,0.44,370.00,1031.00,12030,20240401,-32.67,6630,20241209,22.17,9140,-11.38,20250212,7780,4.11,20250204,12030,-32.67,20240401,6630,22.17,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,101115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-60,5,-0.73,1303507100,160495,26.64,8210,8210,8060,10630,5730,8180,8121.78,3.40,0,-9918,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4744,21.95,7.88,12,0.27,370.00,1031.00,12030,20240401,-32.50,6630,20241209,22.47,9140,-11.16,20250212,7780,4.37,20250204,12030,-32.50,20240401,6630,22.47,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N +20250307,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-90,5,-1.10,591195375,72828,12.09,8210,8210,8060,10630,5730,8180,8117.67,3.40,0,-16466,8600,8390,8270,8060,7940,8330,8000,58,2450,100,6050,10,1,58419125,4726,21.86,7.85,12,0.12,370.00,1031.00,12030,20240401,-32.75,6630,20241209,22.02,9140,-11.49,20250212,7780,3.98,20250204,12030,-32.75,20240401,6630,22.02,20241209,4.69,N,335890,100,58 억,,1985128,N,N,132,N,00,N 20250306,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-70,5,-0.85,4961557275,599916,171.90,8270,8480,8150,10720,5780,8250,8270.69,3.30,0,57802,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4779,22.11,7.93,12,1.03,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.74,N,335890,100,58 억,,1928876,N,N,132,N,00,N 20250306,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-70,5,-0.85,4761168205,575427,164.88,8270,8480,8150,10720,5780,8250,8274.15,3.30,0,50196,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4779,22.11,7.93,12,0.98,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N 20250306,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-30,5,-0.36,3973658520,479195,137.31,8270,8480,8150,10720,5780,8250,8292.36,3.30,0,20025,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4802,22.22,7.97,12,0.82,370.00,1031.00,12030,20240401,-31.67,6630,20241209,23.98,9140,-10.07,20250212,7780,5.66,20250204,12030,-31.67,20240401,6630,23.98,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N diff --git a/336040/price/prices-20250301.csv b/336040/price/prices-20250301.csv index 58d318044580..aa6ebce2876d 100644 --- a/336040/price/prices-20250301.csv +++ b/336040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161118,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,151122,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,141118,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,131121,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,121120,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,111118,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,101115,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250307,091122,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250306,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250306,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250306,141111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250301.csv b/336060/price/prices-20250301.csv index 54b33bb2beb8..d43914cc9da8 100644 --- a/336060/price/prices-20250301.csv +++ b/336060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,0,3,0.00,99900457,78284,31.50,1280,1288,1263,1664,896,1280,1276.08,1.64,0,-15202,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,616,8.71,1.75,12,0.16,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,6,2,0.47,94719881,74242,29.87,1280,1288,1263,1664,896,1280,1275.83,1.64,0,-14784,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,619,8.75,1.76,12,0.15,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,1,2,0.08,60720867,47627,19.16,1280,1286,1263,1664,896,1280,1274.93,1.64,0,-15938,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,617,8.71,1.75,12,0.10,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-2,5,-0.16,38333487,30115,12.12,1280,1286,1263,1664,896,1280,1272.90,1.64,0,-16082,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,615,8.69,1.75,12,0.06,147.00,732.00,2210,20240619,-42.17,1018,20241210,25.54,1420,-10.00,20250107,1220,4.75,20250102,2210,-42.17,20240619,1018,25.54,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,121120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-5,5,-0.39,27020003,21238,8.55,1280,1286,1263,1664,896,1280,1272.25,1.64,0,-9565,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,614,8.67,1.74,12,0.04,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-2,5,-0.16,24613012,19353,7.79,1280,1286,1263,1664,896,1280,1271.79,1.64,0,-9489,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,615,8.69,1.75,12,0.04,147.00,732.00,2210,20240619,-42.17,1018,20241210,25.54,1420,-10.00,20250107,1220,4.75,20250102,2210,-42.17,20240619,1018,25.54,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-2,5,-0.16,22223836,17482,7.03,1280,1286,1263,1664,896,1280,1271.24,1.64,0,-9318,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,615,8.69,1.75,12,0.04,147.00,732.00,2210,20240619,-42.17,1018,20241210,25.54,1420,-10.00,20250107,1220,4.75,20250102,2210,-42.17,20240619,1018,25.54,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N +20250307,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-15,5,-1.17,13123093,10334,4.16,1280,1280,1263,1664,896,1280,1269.89,1.64,0,-7394,1320,1299,1286,1265,1252,1293,1259,48,384,100,790,1,1,48155200,609,8.61,1.73,12,0.02,147.00,732.00,2210,20240619,-42.76,1018,20241210,24.26,1420,-10.92,20250107,1220,3.69,20250102,2210,-42.76,20240619,1018,24.26,20241210,4.01,N,336060,100,48 억,,790100,N,N,0,N,00,N 20250306,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-30,5,-2.29,319498865,248348,23.58,1307,1307,1273,1703,917,1310,1286.54,1.90,0,-124892,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,616,8.71,1.75,12,0.52,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N 20250306,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-28,5,-2.14,293232274,227821,21.63,1307,1307,1273,1703,917,1310,1287.12,1.90,0,-116378,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,617,8.72,1.75,12,0.47,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N 20250306,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-30,5,-2.29,246568890,191234,18.16,1307,1307,1280,1703,917,1310,1289.36,1.90,0,-106731,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,616,8.71,1.75,12,0.40,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N diff --git a/336260/price/prices-20250301.csv b/336260/price/prices-20250301.csv index ed0db7b5024e..a9b098c3e9e3 100644 --- a/336260/price/prices-20250301.csv +++ b/336260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161119,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15890,-260,5,-1.61,2348186445,147574,95.67,15980,16120,15690,20950,11310,16150,15911.93,11.40,0,-25159,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10407,-152.79,2.54,12,0.23,-104.00,6267.00,27300,20240523,-41.79,14100,20241115,12.70,18000,-11.72,20250120,15100,5.23,20250210,27300,-41.79,20240523,14100,12.70,20241115,1.19,N,336260,100,65 억,,7468833,N,N,1216,N,00,N +20250307,151122,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15910,-240,5,-1.49,2131033325,133915,86.81,15980,16120,15690,20950,11310,16150,15913.33,11.40,0,-20385,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10420,-152.98,2.54,12,0.20,-104.00,6267.00,27300,20240523,-41.72,14100,20241115,12.84,18000,-11.61,20250120,15100,5.36,20250210,27300,-41.72,20240523,14100,12.84,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,141119,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15920,-230,5,-1.42,1615242570,101555,65.83,15980,16120,15690,20950,11310,16150,15905.10,11.40,0,-12651,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10427,-153.08,2.54,12,0.16,-104.00,6267.00,27300,20240523,-41.68,14100,20241115,12.91,18000,-11.56,20250120,15100,5.43,20250210,27300,-41.68,20240523,14100,12.91,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,131121,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,-150,5,-0.93,1364036620,85807,55.63,15980,16120,15690,20950,11310,16150,15896.57,11.40,0,-9157,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10479,-153.85,2.55,12,0.13,-104.00,6267.00,27300,20240523,-41.39,14100,20241115,13.48,18000,-11.11,20250120,15100,5.96,20250210,27300,-41.39,20240523,14100,13.48,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,121120,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16010,-140,5,-0.87,1230330360,77443,50.20,15980,16120,15690,20950,11310,16150,15886.92,11.40,0,-11195,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10486,-153.94,2.55,12,0.12,-104.00,6267.00,27300,20240523,-41.36,14100,20241115,13.55,18000,-11.06,20250120,15100,6.03,20250210,27300,-41.36,20240523,14100,13.55,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,111118,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16100,-50,5,-0.31,1118666900,70485,45.69,15980,16110,15690,20950,11310,16150,15870.99,11.40,0,-9108,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10544,-154.81,2.57,12,0.11,-104.00,6267.00,27300,20240523,-41.03,14100,20241115,14.18,18000,-10.56,20250120,15100,6.62,20250210,27300,-41.03,20240523,14100,14.18,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,101116,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-120,5,-0.74,954776180,60288,39.08,15980,16050,15690,20950,11310,16150,15836.92,11.40,0,-10206,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10499,-154.13,2.56,12,0.09,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,18000,-10.94,20250120,15100,6.16,20250210,27300,-41.28,20240523,14100,13.69,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N +20250307,091123,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15720,-430,5,-2.66,613146100,38831,25.17,15980,15980,15690,20950,11310,16150,15790.12,11.40,0,-15297,16776,16462,16226,15912,15676,16345,15795,65,4800,100,11950,10,1,65493726,10296,-151.15,2.51,12,0.06,-104.00,6267.00,27300,20240523,-42.42,14100,20241115,11.49,18000,-12.67,20250120,15100,4.11,20250210,27300,-42.42,20240523,14100,11.49,20241115,1.19,N,336260,100,65 억,,7468833,N,N,252,N,00,N 20250306,161112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16150,-190,5,-1.16,2482688410,153161,70.78,16300,16540,15990,21200,11440,16340,16209.67,11.43,0,-18509,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10577,-155.29,2.58,12,0.23,-104.00,6267.00,27300,20240523,-40.84,14100,20241115,14.54,18000,-10.28,20250120,15100,6.95,20250210,27300,-40.84,20240523,14100,14.54,20241115,1.12,N,336260,100,65 억,,7486249,N,N,252,N,00,N 20250306,151112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-310,5,-1.90,2212929140,136383,63.03,16300,16540,16000,21200,11440,16340,16225.84,11.43,0,-17443,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10499,-154.13,2.56,12,0.21,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,18000,-10.94,20250120,15100,6.16,20250210,27300,-41.28,20240523,14100,13.69,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N 20250306,141111,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-310,5,-1.90,1931419840,118829,54.91,16300,16540,16020,21200,11440,16340,16253.78,11.43,0,-10140,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10499,-154.13,2.56,12,0.18,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,18000,-10.94,20250120,15100,6.16,20250210,27300,-41.28,20240523,14100,13.69,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N diff --git a/336370/price/prices-20250301.csv b/336370/price/prices-20250301.csv index 9f12c806f0c3..714eae82817e 100644 --- a/336370/price/prices-20250301.csv +++ b/336370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161119,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9500,-10,5,-0.11,962110955,100333,83.47,9450,9750,9320,12360,6660,9510,9589.18,5.04,0,10524,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6671,5.65,1.45,12,0.14,1680.00,6568.00,23500,20240701,-59.57,7600,20241210,25.00,11800,-19.49,20250120,8040,18.16,20250102,23500,-59.57,20240701,7600,25.00,20241210,1.59,N,336370,100,70 억,,3539543,N,N,4016,N,00,N +20250307,151123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9510,0,3,0.00,875800035,91247,75.91,9450,9750,9320,12360,6660,9510,9598.12,5.04,0,8504,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6678,5.66,1.45,12,0.13,1680.00,6568.00,23500,20240701,-59.53,7600,20241210,25.13,11800,-19.41,20250120,8040,18.28,20250102,23500,-59.53,20240701,7600,25.13,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,141119,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9640,130,2,1.37,689012785,71618,59.58,9450,9750,9320,12360,6660,9510,9620.66,5.04,0,4030,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6769,5.74,1.47,12,0.10,1680.00,6568.00,23500,20240701,-58.98,7600,20241210,26.84,11800,-18.31,20250120,8040,19.90,20250102,23500,-58.98,20240701,7600,26.84,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,131122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9650,140,2,1.47,547730490,56937,47.37,9450,9750,9320,12360,6660,9510,9619.94,5.04,0,4261,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6776,5.74,1.47,12,0.08,1680.00,6568.00,23500,20240701,-58.94,7600,20241210,26.97,11800,-18.22,20250120,8040,20.02,20250102,23500,-58.94,20240701,7600,26.97,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,121121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9590,80,2,0.84,487144190,50626,42.12,9450,9750,9320,12360,6660,9510,9622.41,5.04,0,4163,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6734,5.71,1.46,12,0.07,1680.00,6568.00,23500,20240701,-59.19,7600,20241210,26.18,11800,-18.73,20250120,8040,19.28,20250102,23500,-59.19,20240701,7600,26.18,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,111119,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9680,170,2,1.79,429735790,44660,37.15,9450,9750,9320,12360,6660,9510,9622.39,5.04,0,3261,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6797,5.76,1.47,12,0.06,1680.00,6568.00,23500,20240701,-58.81,7600,20241210,27.37,11800,-17.97,20250120,8040,20.40,20250102,23500,-58.81,20240701,7600,27.37,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,101116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9685,175,2,1.84,298219865,31104,25.88,9450,9730,9320,12360,6660,9510,9587.83,5.04,0,-459,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6801,5.76,1.47,12,0.04,1680.00,6568.00,23500,20240701,-58.79,7600,20241210,27.43,11800,-17.92,20250120,8040,20.46,20250102,23500,-58.79,20240701,7600,27.43,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N +20250307,091123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9440,-70,5,-0.74,66446240,7065,5.88,9450,9450,9320,12360,6660,9510,9404.99,5.04,0,619,10030,9770,9590,9330,9150,9680,9240,70,2850,100,6840,10,1,70217344,6629,5.62,1.44,12,0.01,1680.00,6568.00,23500,20240701,-59.83,7600,20241210,24.21,11800,-20.00,20250120,8040,17.41,20250102,23500,-59.83,20240701,7600,24.21,20241210,1.59,N,336370,100,70 억,,3539543,N,N,486,N,00,N 20250306,161112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9510,-60,5,-0.63,1136128775,117898,100.73,9710,9850,9410,12440,6700,9570,9636.62,5.07,0,-4673,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6678,5.66,1.45,12,0.17,1680.00,6568.00,23500,20240701,-59.53,7600,20241210,25.13,11800,-19.41,20250120,8040,18.28,20250102,23500,-59.53,20240701,7600,25.13,20241210,1.63,N,336370,100,70 억,,3556689,N,N,486,N,00,N 20250306,151112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9440,-130,5,-1.36,1000715535,103656,88.57,9710,9850,9410,12440,6700,9570,9654.20,5.07,0,1102,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6629,5.62,1.44,12,0.15,1680.00,6568.00,23500,20240701,-59.83,7600,20241210,24.21,11800,-20.00,20250120,8040,17.41,20250102,23500,-59.83,20240701,7600,24.21,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N 20250306,141112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9560,-10,5,-0.10,826465085,85307,72.89,9710,9850,9550,12440,6700,9570,9688.13,5.07,0,1364,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6713,5.69,1.46,12,0.12,1680.00,6568.00,23500,20240701,-59.32,7600,20241210,25.79,11800,-18.98,20250120,8040,18.91,20250102,23500,-59.32,20240701,7600,25.79,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N diff --git a/336570/price/prices-20250301.csv b/336570/price/prices-20250301.csv index a963aea0814d..b06d441a7581 100644 --- a/336570/price/prices-20250301.csv +++ b/336570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161119,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6250,-210,5,-3.25,3066584640,489611,91.70,6460,6460,6190,8390,4530,6460,6263.33,2.17,0,6483,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5584,14.17,5.55,12,0.55,441.00,1126.00,12000,20240422,-47.92,3860,20241209,61.92,6910,-9.55,20250228,4460,40.13,20250102,12000,-47.92,20240422,3860,61.92,20241209,2.67,N,336570,100,89 억,,1935137,N,N,40,N,00,N +20250307,151123,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6230,-230,5,-3.56,2917269110,465651,87.22,6460,6460,6190,8390,4530,6460,6264.93,2.17,0,-1102,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5566,14.13,5.53,12,0.52,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,6910,-9.84,20250228,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,141120,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6210,-250,5,-3.87,2564722255,409024,76.61,6460,6460,6190,8390,4530,6460,6270.35,2.17,0,-3659,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5548,14.08,5.52,12,0.46,441.00,1126.00,12000,20240422,-48.25,3860,20241209,60.88,6910,-10.13,20250228,4460,39.24,20250102,12000,-48.25,20240422,3860,60.88,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,131122,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6235,-225,5,-3.48,2050309550,326195,61.10,6460,6460,6200,8390,4530,6460,6285.53,2.17,0,-16692,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5570,14.14,5.54,12,0.37,441.00,1126.00,12000,20240422,-48.04,3860,20241209,61.53,6910,-9.77,20250228,4460,39.80,20250102,12000,-48.04,20240422,3860,61.53,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,121121,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6230,-230,5,-3.56,1587314535,251822,47.17,6460,6460,6210,8390,4530,6460,6303.32,2.17,0,-27831,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5566,14.13,5.53,12,0.28,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,6910,-9.84,20250228,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,111119,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6300,-160,5,-2.48,1124561350,177671,33.28,6460,6460,6260,8390,4530,6460,6329.46,2.17,0,-37916,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5628,14.29,5.60,12,0.20,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,6910,-8.83,20250228,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,101116,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6310,-150,5,-2.32,708607025,111605,20.90,6460,6460,6270,8390,4530,6460,6349.24,2.17,0,-40800,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5637,14.31,5.60,12,0.12,441.00,1126.00,12000,20240422,-47.42,3860,20241209,63.47,6910,-8.68,20250228,4460,41.48,20250102,12000,-47.42,20240422,3860,63.47,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N +20250307,091124,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6390,-70,5,-1.08,97280555,15285,2.86,6460,6460,6310,8390,4530,6460,6364.45,2.17,0,-157,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5709,14.49,5.67,12,0.02,441.00,1126.00,12000,20240422,-46.75,3860,20241209,65.54,6910,-7.53,20250228,4460,43.27,20250102,12000,-46.75,20240422,3860,65.54,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N 20250306,161112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6460,90,2,1.41,3418178300,529019,34.33,6400,6590,6320,8280,4460,6370,6461.35,2.13,0,37508,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5771,14.65,5.74,12,0.59,441.00,1126.00,12000,20240422,-46.17,3860,20241209,67.36,6910,-6.51,20250228,4460,44.84,20250102,12000,-46.17,20240422,3860,67.36,20241209,2.68,N,336570,100,89 억,,1906353,N,N,779,N,00,N 20250306,151112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6450,80,2,1.26,3184859865,492984,31.99,6400,6590,6320,8280,4460,6370,6460.37,2.13,0,38282,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5762,14.63,5.73,12,0.55,441.00,1126.00,12000,20240422,-46.25,3860,20241209,67.10,6910,-6.66,20250228,4460,44.62,20250102,12000,-46.25,20240422,3860,67.10,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N 20250306,141112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6370,0,3,0.00,2615908495,404412,26.24,6400,6590,6320,8280,4460,6370,6468.42,2.13,0,35298,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5691,14.44,5.66,12,0.45,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,6910,-7.81,20250228,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N diff --git a/336680/price/prices-20250301.csv b/336680/price/prices-20250301.csv index 6aae80f9c75c..8a7cb11fd9a6 100644 --- a/336680/price/prices-20250301.csv +++ b/336680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,40,2,0.43,227462815,24291,63.98,9400,9500,9280,12050,6490,9270,9364.66,0.19,0,-1301,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1822,5.96,1.46,12,0.12,1563.00,6355.00,18800,20241101,-50.48,8830,20241209,5.44,11880,-21.63,20250116,9040,2.99,20250210,18800,-50.48,20241101,8830,5.44,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,60,2,0.65,219649645,23452,61.77,9400,9500,9280,12050,6490,9270,9366.54,0.19,0,-1098,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1826,5.97,1.47,12,0.12,1563.00,6355.00,18800,20241101,-50.37,8830,20241209,5.66,11880,-21.46,20250116,9040,3.21,20250210,18800,-50.37,20241101,8830,5.66,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,70,2,0.76,207548010,22153,58.35,9400,9500,9280,12050,6490,9270,9369.52,0.19,0,-472,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1828,5.98,1.47,12,0.11,1563.00,6355.00,18800,20241101,-50.32,8830,20241209,5.78,11880,-21.38,20250116,9040,3.32,20250210,18800,-50.32,20241101,8830,5.78,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,30,2,0.32,194787320,20785,54.75,9400,9500,9280,12050,6490,9270,9372.27,0.19,0,-102,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1820,5.95,1.46,12,0.11,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,20,2,0.22,176901500,18864,49.69,9400,9500,9290,12050,6490,9270,9378.59,0.19,0,600,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1818,5.94,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.59,8830,20241209,5.21,11880,-21.80,20250116,9040,2.77,20250210,18800,-50.59,20241101,8830,5.21,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,111119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,100,2,1.08,131430860,13985,36.84,9400,9500,9310,12050,6490,9270,9399.38,0.19,0,1897,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1834,5.99,1.47,12,0.07,1563.00,6355.00,18800,20241101,-50.16,8830,20241209,6.12,11880,-21.13,20250116,9040,3.65,20250210,18800,-50.16,20241101,8830,6.12,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,120,2,1.29,115142950,12247,32.26,9400,9500,9310,12050,6490,9270,9403.36,0.19,0,2615,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1838,6.01,1.48,12,0.06,1563.00,6355.00,18800,20241101,-50.05,8830,20241209,6.34,11880,-20.96,20250116,9040,3.87,20250210,18800,-50.05,20241101,8830,6.34,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N +20250307,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,160,2,1.73,40068735,4270,11.25,9400,9460,9310,12050,6490,9270,9387.92,0.19,0,-212,9530,9400,9330,9200,9130,9365,9165,98,2780,500,6480,10,1,19572779,1846,6.03,1.48,12,0.02,1563.00,6355.00,18800,20241101,-49.84,8830,20241209,6.80,11880,-20.62,20250116,9040,4.31,20250210,18800,-49.84,20241101,8830,6.80,20241209,0.37,N,336680,500,97 억,,36923,N,N,0,N,00,N 20250306,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-100,5,-1.07,180639800,19425,172.34,9370,9460,9260,12180,6560,9370,9299.35,0.21,0,-4391,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1814,5.93,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.69,8830,20241209,4.98,11880,-21.97,20250116,9040,2.54,20250210,18800,-50.69,20241101,8830,4.98,20241209,0.38,N,336680,500,97 억,,41314,N,Y,0,N,00,N 20250306,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-110,5,-1.17,174437040,18756,166.41,9370,9460,9260,12180,6560,9370,9300.33,0.21,0,-4276,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1812,5.92,1.46,12,0.10,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,11880,-22.05,20250116,9040,2.43,20250210,18800,-50.74,20241101,8830,4.87,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N 20250306,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,144761225,15555,138.01,9370,9460,9260,12180,6560,9370,9306.41,0.21,0,-3535,9563,9466,9373,9276,9183,9420,9230,98,2810,500,6550,10,1,19572779,1820,5.95,1.46,12,0.08,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9040,2.88,20250210,18800,-50.53,20241101,8830,5.32,20241209,0.38,N,336680,500,97 억,,41314,N,N,0,N,00,N diff --git a/337840/price/prices-20250301.csv b/337840/price/prices-20250301.csv index 344e2eec9d12..eea1f36d96c4 100644 --- a/337840/price/prices-20250301.csv +++ b/337840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161120,57,100.00,KONEX,,,N,N,N,N, ,N,10350,-60,5,-0.58,3412210,342,51.74,10500,10500,9800,11970,8850,10410,9977.22,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,491,-3.74,-2.71,12,0.01,-2769.00,-3813.00,16490,20240223,-37.23,7620,20241126,35.83,13640,-24.12,20250115,9200,12.50,20250304,16170,-35.99,20240328,7620,35.83,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,151124,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-310,5,-2.98,2362000,239,36.16,10500,10500,9800,11970,8850,10410,9882.85,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,480,-3.65,-2.65,12,0.01,-2769.00,-3813.00,16490,20240223,-38.75,7620,20241126,32.55,13640,-25.95,20250115,9200,9.78,20250304,16170,-37.54,20240328,7620,32.55,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,141120,57,100.00,KONEX,,,N,N,N,N, ,N,10350,-60,5,-0.58,1351680,137,20.73,10500,10500,9800,11970,8850,10410,9866.28,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,491,-3.74,-2.71,12,0.00,-2769.00,-3813.00,16490,20240223,-37.23,7620,20241126,35.83,13640,-24.12,20250115,9200,12.50,20250304,16170,-35.99,20240328,7620,35.83,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,131123,57,100.00,KONEX,,,N,N,N,N, ,N,10400,-10,5,-0.10,1248180,127,19.21,10500,10500,9800,11970,8850,10410,9828.19,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,494,-3.76,-2.73,12,0.00,-2769.00,-3813.00,16490,20240223,-36.93,7620,20241126,36.48,13640,-23.75,20250115,9200,13.04,20250304,16170,-35.68,20240328,7620,36.48,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,121121,57,100.00,KONEX,,,N,N,N,N, ,N,10400,-10,5,-0.10,1248180,127,19.21,10500,10500,9800,11970,8850,10410,9828.19,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,494,-3.76,-2.73,12,0.00,-2769.00,-3813.00,16490,20240223,-36.93,7620,20241126,36.48,13640,-23.75,20250115,9200,13.04,20250304,16170,-35.68,20240328,7620,36.48,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,111120,57,100.00,KONEX,,,N,N,N,N, ,N,10400,-10,5,-0.10,1248180,127,19.21,10500,10500,9800,11970,8850,10410,9828.19,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,494,-3.76,-2.73,12,0.00,-2769.00,-3813.00,16490,20240223,-36.93,7620,20241126,36.48,13640,-23.75,20250115,9200,13.04,20250304,16170,-35.68,20240328,7620,36.48,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,101117,57,100.00,KONEX,,,N,N,N,N, ,N,10500,90,2,0.86,1197780,122,18.46,10500,10500,9800,11970,8850,10410,9817.87,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240223,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9200,14.13,20250304,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250307,091124,57,100.00,KONEX,,,N,N,N,N, ,N,10500,90,2,0.86,10500,1,0.15,10500,10500,10500,11970,8850,10410,10500.00,0.00,0,0,10863,10636,10243,10016,9623,10440,9820,24,1560,500,6660,10,1,4747536,498,-3.79,-2.75,12,0.00,-2769.00,-3813.00,16490,20240223,-36.33,7620,20241126,37.80,13640,-23.02,20250115,9200,14.13,20250304,16170,-35.06,20240328,7620,37.80,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250306,161113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6615060,661,88.13,10470,10470,9850,11780,8720,10250,10007.66,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250306,151113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6615060,661,88.13,10470,10470,9850,11780,8720,10250,10007.66,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250306,141113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6097090,609,81.20,10470,10470,9850,11780,8720,10250,10011.64,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250301.csv b/337930/price/prices-20250301.csv index d24a21e65bed..afe2b9a9e1d2 100644 --- a/337930/price/prices-20250301.csv +++ b/337930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,0,3,0.00,1107076745,175779,71.61,6240,6430,6210,8190,4410,6300,6298.12,4.34,0,-16085,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1847,16.41,2.08,12,0.60,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,151124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,-40,5,-0.63,971856215,154265,62.85,6240,6430,6210,8190,4410,6300,6299.91,4.34,0,-14709,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1835,16.30,2.07,12,0.53,384.00,3029.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5730,9.25,20250203,13380,-53.21,20241007,4610,35.79,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,141120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,822767065,130514,53.17,6240,6430,6210,8190,4410,6300,6304.05,4.34,0,-20313,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.45,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,131123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,0,3,0.00,562295655,88927,36.23,6240,6430,6210,8190,4410,6300,6323.12,4.34,0,637,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1847,16.41,2.08,12,0.30,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,121122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,494365410,78093,31.82,6240,6430,6210,8190,4410,6300,6330.47,4.34,0,-218,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.27,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,111120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,80,2,1.27,373456700,58966,24.02,6240,6430,6210,8190,4410,6300,6333.42,4.34,0,3740,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1870,16.61,2.11,12,0.20,384.00,3029.00,13380,20241007,-52.32,4610,20240423,38.39,7390,-13.67,20250220,5730,11.34,20250203,13380,-52.32,20241007,4610,38.39,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,101117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6370,70,2,1.11,316673865,50084,20.40,6240,6430,6210,8190,4410,6300,6322.85,4.34,0,-206,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1867,16.59,2.10,12,0.17,384.00,3029.00,13380,20241007,-52.39,4610,20240423,38.18,7390,-13.80,20250220,5730,11.17,20250203,13380,-52.39,20241007,4610,38.18,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N +20250307,091124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,101266020,16192,6.60,6240,6370,6210,8190,4410,6300,6254.08,4.34,0,-3235,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.06,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N 20250306,161113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,-60,5,-0.94,1543314875,244664,86.60,6500,6500,6240,8260,4460,6360,6307.91,4.34,0,-354,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1847,16.41,2.08,12,0.83,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N 20250306,151113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,-30,5,-0.47,1483465115,235178,83.24,6500,6500,6240,8260,4460,6360,6307.84,4.34,0,-526,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1855,16.48,2.09,12,0.80,384.00,3029.00,13380,20241007,-52.69,4610,20240423,37.31,7390,-14.34,20250220,5730,10.47,20250203,13380,-52.69,20241007,4610,37.31,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N 20250306,141113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,-100,5,-1.57,1039252455,164790,58.33,6500,6500,6240,8260,4460,6360,6306.53,4.34,0,2755,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1835,16.30,2.07,12,0.56,384.00,3029.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5730,9.25,20250203,13380,-53.21,20241007,4610,35.79,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N diff --git a/338100/price/prices-20250301.csv b/338100/price/prices-20250301.csv index f82f57d88853..62f40152a3a5 100644 --- a/338100/price/prices-20250301.csv +++ b/338100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,10,2,0.22,162941335,36167,187.67,4515,4535,4430,5860,3165,4515,4505.25,0.52,0,2407,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,844,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-7.65,3835,20250122,17.99,4550,-0.55,20250305,3835,17.99,20250122,4900,-7.65,20241007,3835,17.99,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,151124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,5,2,0.11,159427320,35390,183.63,4515,4535,4430,5860,3165,4515,4504.87,0.52,0,3013,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,843,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,141121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,5,2,0.11,147203545,32684,169.59,4515,4535,4430,5860,3165,4515,4503.84,0.52,0,4655,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,843,0.00,0.00,11,0.18,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,131123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,10,2,0.22,63917655,14135,73.34,4515,4535,4515,5860,3165,4515,4521.94,0.52,0,2177,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,844,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-7.65,3835,20250122,17.99,4550,-0.55,20250305,3835,17.99,20250122,4900,-7.65,20241007,3835,17.99,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,121122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,15,2,0.33,57892715,12805,66.44,4515,4530,4515,5860,3165,4515,4521.10,0.52,0,1823,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,845,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,-0.44,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,111120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,10,2,0.22,46056295,10191,52.88,4515,4525,4515,5860,3165,4515,4519.31,0.52,0,1239,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,844,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-7.65,3835,20250122,17.99,4550,-0.55,20250305,3835,17.99,20250122,4900,-7.65,20241007,3835,17.99,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,101117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,5,2,0.11,24347526,5388,27.96,4515,4520,4515,5860,3165,4515,4518.84,0.52,0,12,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,843,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N +20250307,091125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,5,2,0.11,108380,24,0.12,4515,4520,4515,5860,3165,4515,4515.83,0.52,0,0,4575,4545,4520,4490,4465,4532,4477,93,1345,500,3250,5,1,18660000,843,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97447,N,N,0,N,00,N 20250306,161113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-30,5,-0.66,87143979,19272,70.08,4550,4550,4495,5900,3185,4545,4521.79,0.53,0,-981,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,842,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-7.86,3835,20250122,17.73,4550,0.00,20250305,3835,17.73,20250122,4900,-7.86,20241007,3835,17.73,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N 20250306,151113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-15,5,-0.33,72762344,16087,58.50,4550,4550,4495,5900,3185,4545,4523.05,0.53,0,-967,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,845,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,0.00,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N 20250306,141113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-10,5,-0.22,68676829,15186,55.22,4550,4550,4495,5900,3185,4545,4522.38,0.53,0,-963,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,846,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-7.45,3835,20250122,18.25,4550,0.00,20250305,3835,18.25,20250122,4900,-7.45,20241007,3835,18.25,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N diff --git a/338220/price/prices-20250301.csv b/338220/price/prices-20250301.csv index ba1018b36314..4aaa82c6d0ed 100644 --- a/338220/price/prices-20250301.csv +++ b/338220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,50,2,0.22,2098533875,93178,58.45,22500,22800,22250,29300,15800,22550,22521.68,0.60,0,3152,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3164,-20.00,62.43,12,0.67,-1130.00,362.00,39700,20240822,-43.07,21700,20241115,4.15,28300,-20.14,20250206,22250,1.57,20250307,39700,-43.07,20240822,21700,4.15,20241115,0.75,N,338220,100,13 억,,83754,N,N,157,N,00,N +20250307,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22400,-150,5,-0.67,2041086475,90627,56.85,22500,22800,22250,29300,15800,22550,22521.84,0.60,0,3659,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3136,-19.82,61.88,12,0.65,-1130.00,362.00,39700,20240822,-43.58,21700,20241115,3.23,28300,-20.85,20250206,22250,0.67,20250307,39700,-43.58,20240822,21700,3.23,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,-50,5,-0.22,1415595050,62758,39.37,22500,22800,22250,29300,15800,22550,22556.41,0.60,0,1283,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3150,-19.91,62.15,12,0.45,-1130.00,362.00,39700,20240822,-43.32,21700,20241115,3.69,28300,-20.49,20250206,22250,1.12,20250307,39700,-43.32,20240822,21700,3.69,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,0,3,0.00,1128572725,49972,31.35,22500,22800,22250,29300,15800,22550,22584.10,0.60,0,-439,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3157,-19.96,62.29,12,0.36,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22250,1.35,20250307,39700,-43.20,20240822,21700,3.92,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22400,-150,5,-0.67,1024017000,45327,28.44,22500,22800,22250,29300,15800,22550,22591.77,0.60,0,-1491,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3136,-19.82,61.88,12,0.32,-1130.00,362.00,39700,20240822,-43.58,21700,20241115,3.23,28300,-20.85,20250206,22250,0.67,20250307,39700,-43.58,20240822,21700,3.23,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,50,2,0.22,724680500,32052,20.11,22500,22800,22250,29300,15800,22550,22609.53,0.60,0,-1192,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3164,-20.00,62.43,12,0.23,-1130.00,362.00,39700,20240822,-43.07,21700,20241115,4.15,28300,-20.14,20250206,22250,1.57,20250307,39700,-43.07,20240822,21700,4.15,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22650,100,2,0.44,429275825,19024,11.93,22500,22800,22250,29300,15800,22550,22564.96,0.60,0,-176,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3171,-20.04,62.57,12,0.14,-1130.00,362.00,39700,20240822,-42.95,21700,20241115,4.38,28300,-19.96,20250206,22250,1.80,20250307,39700,-42.95,20240822,21700,4.38,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N +20250307,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22650,100,2,0.44,149764425,6684,4.19,22500,22700,22250,29300,15800,22550,22406.36,0.60,0,2159,23350,22950,22700,22300,22050,22825,22175,14,6750,100,16230,50,1,13999323,3171,-20.04,62.57,12,0.05,-1130.00,362.00,39700,20240822,-42.95,21700,20241115,4.38,28300,-19.96,20250206,22250,1.80,20250307,39700,-42.95,20240822,21700,4.38,20241115,0.75,N,338220,100,13 억,,83754,N,N,112,N,00,N 20250306,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-300,5,-1.31,3599961850,158861,77.88,22850,23100,22450,29700,16000,22850,22661.36,0.65,0,-16310,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3157,-19.96,62.29,12,1.13,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22450,0.45,20250306,39700,-43.20,20240822,21700,3.92,20241115,0.76,N,338220,100,13 억,,91605,N,N,112,N,00,N 20250306,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-300,5,-1.31,3474454900,153298,75.15,22850,23100,22450,29700,16000,22850,22664.71,0.65,0,-16388,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3157,-19.96,62.29,12,1.10,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22450,0.45,20250306,39700,-43.20,20240822,21700,3.92,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N 20250306,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,0,3,0.00,3012651000,132901,65.15,22850,23100,22450,29700,16000,22850,22668.38,0.65,0,-14797,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3199,-20.22,63.12,12,0.95,-1130.00,362.00,39700,20240822,-42.44,21700,20241115,5.30,28300,-19.26,20250206,22450,1.78,20250306,39700,-42.44,20240822,21700,5.30,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N diff --git a/338840/price/prices-20250301.csv b/338840/price/prices-20250301.csv index 1c9891bdfad8..fdafd07ab9c1 100644 --- a/338840/price/prices-20250301.csv +++ b/338840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-340,5,-4.13,889063905,111150,91.74,8130,8230,7860,10710,5770,8240,7998.93,1.01,0,-10389,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1168,-5.08,5.03,12,0.75,-1555.00,1570.00,14190,20241016,-44.33,6400,20241210,23.44,9400,-15.96,20250304,6890,14.66,20250203,14190,-44.33,20241016,6400,23.44,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7860,-380,5,-4.61,822072005,102659,84.73,8130,8230,7860,10710,5770,8240,8007.75,1.01,0,-12729,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1162,-5.05,5.01,12,0.69,-1555.00,1570.00,14190,20241016,-44.61,6400,20241210,22.81,9400,-16.38,20250304,6890,14.08,20250203,14190,-44.61,20241016,6400,22.81,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-330,5,-4.00,713774955,88942,73.41,8130,8230,7880,10710,5770,8240,8025.13,1.01,0,-12157,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1169,-5.09,5.04,12,0.60,-1555.00,1570.00,14190,20241016,-44.26,6400,20241210,23.59,9400,-15.85,20250304,6890,14.80,20250203,14190,-44.26,20241016,6400,23.59,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,131124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,-200,5,-2.43,538875015,66926,55.24,8130,8230,7910,10710,5770,8240,8051.75,1.01,0,-1312,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1189,-5.17,5.12,12,0.45,-1555.00,1570.00,14190,20241016,-43.34,6400,20241210,25.62,9400,-14.47,20250304,6890,16.69,20250203,14190,-43.34,20241016,6400,25.62,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,121122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7990,-250,5,-3.03,472284935,58591,48.36,8130,8230,7910,10710,5770,8240,8060.65,1.01,0,-2773,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1181,-5.14,5.09,12,0.40,-1555.00,1570.00,14190,20241016,-43.69,6400,20241210,24.84,9400,-15.00,20250304,6890,15.97,20250203,14190,-43.69,20241016,6400,24.84,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8080,-160,5,-1.94,320863325,39712,32.78,8130,8230,7910,10710,5770,8240,8079.68,1.01,0,1950,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1194,-5.20,5.15,12,0.27,-1555.00,1570.00,14190,20241016,-43.06,6400,20241210,26.25,9400,-14.04,20250304,6890,17.27,20250203,14190,-43.06,20241016,6400,26.25,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8100,-140,5,-1.70,234666555,29084,24.01,8130,8230,7910,10710,5770,8240,8068.47,1.01,0,2035,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1197,-5.21,5.16,12,0.20,-1555.00,1570.00,14190,20241016,-42.92,6400,20241210,26.56,9400,-13.83,20250304,6890,17.56,20250203,14190,-42.92,20241016,6400,26.56,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N +20250307,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8070,-170,5,-2.06,114478405,14196,11.72,8130,8230,7910,10710,5770,8240,8063.90,1.01,0,258,8673,8456,8293,8076,7913,8375,7995,74,2470,500,5760,10,1,14782516,1193,-5.19,5.14,12,0.10,-1555.00,1570.00,14190,20241016,-43.13,6400,20241210,26.09,9400,-14.15,20250304,6890,17.13,20250203,14190,-43.13,20241016,6400,26.09,20241210,1.20,N,338840,500,73 억,,148733,N,N,0,N,00,N 20250306,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-210,5,-2.49,990266215,119590,33.79,8500,8510,8130,10980,5920,8450,8280.56,1.09,0,-12663,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1218,-5.30,5.25,12,0.81,-1555.00,1570.00,14190,20241016,-41.93,6400,20241210,28.75,9400,-12.34,20250304,6890,19.59,20250203,14190,-41.93,20241016,6400,28.75,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N 20250306,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-200,5,-2.37,928708815,112134,31.68,8500,8510,8130,10980,5920,8450,8282.13,1.09,0,-12811,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1220,-5.31,5.25,12,0.76,-1555.00,1570.00,14190,20241016,-41.86,6400,20241210,28.91,9400,-12.23,20250304,6890,19.74,20250203,14190,-41.86,20241016,6400,28.91,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N 20250306,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-220,5,-2.60,807327240,97443,27.53,8500,8510,8130,10980,5920,8450,8285.12,1.09,0,-10964,9096,8772,8456,8132,7816,8615,7975,74,2530,500,5910,10,1,14782516,1217,-5.29,5.24,12,0.66,-1555.00,1570.00,14190,20241016,-42.00,6400,20241210,28.59,9400,-12.45,20250304,6890,19.45,20250203,14190,-42.00,20241016,6400,28.59,20241210,1.11,N,338840,500,73 억,,161396,N,N,0,N,00,N diff --git a/339770/price/prices-20250301.csv b/339770/price/prices-20250301.csv index 7a156b6ec634..a67ca0c92c27 100644 --- a/339770/price/prices-20250301.csv +++ b/339770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5650,60,2,1.07,859836310,150579,68.16,5590,5840,5550,7260,3920,5590,5711.28,0.94,0,29140,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2823,19.69,1.51,12,0.30,287.00,3737.00,6470,20241213,-12.67,3848,20240909,46.83,6250,-9.60,20250226,4750,18.95,20250131,12930,-56.30,20241213,4750,18.95,20250131,0.61,N,339770,500,250 억,,467993,N,N,45,N,00,N +20250307,151125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5720,130,2,2.33,831677430,145610,65.91,5590,5840,5550,7260,3920,5590,5711.68,0.94,0,28750,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2858,19.93,1.53,12,0.29,287.00,3737.00,6470,20241213,-11.59,3848,20240909,48.65,6250,-8.48,20250226,4750,20.42,20250131,12930,-55.76,20241213,4750,20.42,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,141122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5690,100,2,1.79,767195030,134313,60.79,5590,5840,5550,7260,3920,5590,5711.99,0.94,0,26750,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2843,19.83,1.52,12,0.27,287.00,3737.00,6470,20241213,-12.06,3848,20240909,47.87,6250,-8.96,20250226,4750,19.79,20250131,12930,-55.99,20241213,4750,19.79,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,131124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5810,220,2,3.94,620749830,108715,49.21,5590,5840,5550,7260,3920,5590,5709.88,0.94,0,28826,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2903,20.24,1.55,12,0.22,287.00,3737.00,6470,20241213,-10.20,3848,20240909,50.99,6250,-7.04,20250226,4750,22.32,20250131,12930,-55.07,20241213,4750,22.32,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,121123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,190,2,3.40,564085665,98952,44.79,5590,5840,5550,7260,3920,5590,5700.60,0.94,0,27459,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2888,20.14,1.55,12,0.20,287.00,3737.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,111121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5760,170,2,3.04,506030120,88901,40.24,5590,5840,5550,7260,3920,5590,5692.06,0.94,0,26366,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2878,20.07,1.54,12,0.18,287.00,3737.00,6470,20241213,-10.97,3848,20240909,49.69,6250,-7.84,20250226,4750,21.26,20250131,12930,-55.45,20241213,4750,21.26,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,101118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,190,2,3.40,430104100,75791,34.30,5590,5810,5550,7260,3920,5590,5674.87,0.94,0,21339,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2888,20.14,1.55,12,0.15,287.00,3737.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N +20250307,091125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,-20,5,-0.36,26778920,4805,2.17,5590,5600,5550,7260,3920,5590,5573.14,0.94,0,3073,5816,5702,5606,5492,5396,5655,5445,251,1670,500,4130,10,1,49965080,2783,19.41,1.49,12,0.01,287.00,3737.00,6470,20241213,-13.91,3848,20240909,44.75,6250,-10.88,20250226,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.61,N,339770,500,250 억,,467993,N,N,0,N,00,N 20250306,161114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,-340,5,-5.73,1239410655,220726,132.62,5720,5720,5510,7700,4160,5930,5615.18,1.06,0,-55296,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2793,19.48,1.50,12,0.44,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,6250,-10.56,20250226,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N 20250306,151114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5640,-290,5,-4.89,1201954155,214041,128.60,5720,5720,5510,7700,4160,5930,5615.53,1.06,0,-54759,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2818,19.65,1.51,12,0.43,287.00,3737.00,6470,20241213,-12.83,3848,20240909,46.57,6250,-9.76,20250226,4750,18.74,20250131,12930,-56.38,20241213,4750,18.74,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N 20250306,141114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5620,-310,5,-5.23,1099975490,195887,117.69,5720,5720,5510,7700,4160,5930,5615.36,1.06,0,-45889,6090,6010,5850,5770,5610,6050,5810,251,1770,500,4380,10,1,49965080,2808,19.58,1.50,12,0.39,287.00,3737.00,6470,20241213,-13.14,3848,20240909,46.05,6250,-10.08,20250226,4750,18.32,20250131,12930,-56.54,20241213,4750,18.32,20250131,0.60,N,339770,500,250 억,,527262,N,N,4018,N,00,N diff --git a/339950/price/prices-20250301.csv b/339950/price/prices-20250301.csv index 80ce4aa80faf..c40c560574d6 100644 --- a/339950/price/prices-20250301.csv +++ b/339950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-70,5,-3.18,436940223,201118,207.19,2200,2220,2130,2860,1540,2200,2173.15,2.71,0,-4473,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,957,12.31,1.98,12,0.45,173.00,1074.00,2965,20240226,-28.16,1480,20240805,43.92,2370,-10.13,20250220,2030,4.93,20250117,2470,-13.77,20240320,1480,43.92,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-45,5,-2.05,395994042,181930,187.42,2200,2220,2130,2860,1540,2200,2176.63,2.71,0,-12603,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,969,12.46,2.01,12,0.40,173.00,1074.00,2965,20240226,-27.32,1480,20240805,45.61,2370,-9.07,20250220,2030,6.16,20250117,2470,-12.75,20240320,1480,45.61,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-35,5,-1.59,300646358,137749,141.91,2200,2220,2130,2860,1540,2200,2182.57,2.71,0,-11191,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,973,12.51,2.02,12,0.31,173.00,1074.00,2965,20240226,-26.98,1480,20240805,46.28,2370,-8.65,20250220,2030,6.65,20250117,2470,-12.35,20240320,1480,46.28,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,131124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-10,5,-0.45,201244333,91771,94.54,2200,2220,2170,2860,1540,2200,2192.90,2.71,0,-315,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,984,12.66,2.04,12,0.20,173.00,1074.00,2965,20240226,-26.14,1480,20240805,47.97,2370,-7.59,20250220,2030,7.88,20250117,2470,-11.34,20240320,1480,47.97,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-30,5,-1.36,196320708,89512,92.21,2200,2220,2170,2860,1540,2200,2193.23,2.71,0,1779,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,975,12.54,2.02,12,0.20,173.00,1074.00,2965,20240226,-26.81,1480,20240805,46.62,2370,-8.44,20250220,2030,6.90,20250117,2470,-12.15,20240320,1480,46.62,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,5,2,0.23,166849998,75995,78.29,2200,2220,2170,2860,1540,2200,2195.54,2.71,0,8028,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,991,12.75,2.05,12,0.17,173.00,1074.00,2965,20240226,-25.63,1480,20240805,48.99,2370,-6.96,20250220,2030,8.62,20250117,2470,-10.73,20240320,1480,48.99,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,10,2,0.45,102388565,46667,48.08,2200,2220,2170,2860,1540,2200,2194.03,2.71,0,4705,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,993,12.77,2.06,12,0.10,173.00,1074.00,2965,20240226,-25.46,1480,20240805,49.32,2370,-6.75,20250220,2030,8.87,20250117,2470,-10.53,20240320,1480,49.32,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N +20250307,091126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-25,5,-1.14,2064670,949,0.98,2200,2200,2170,2860,1540,2200,2175.63,2.71,0,-525,2283,2241,2213,2171,2143,2235,2165,45,660,100,1400,5,1,44946655,978,12.57,2.03,12,0.00,173.00,1074.00,2965,20240226,-26.64,1480,20240805,46.96,2370,-8.23,20250220,2030,7.14,20250117,2470,-11.94,20240320,1480,46.96,20240805,2.08,N,339950,100,44 억,,1216898,N,N,0,N,00,N 20250306,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-20,5,-0.90,213489440,97011,80.83,2200,2255,2185,2885,1555,2220,2200.67,2.81,0,-53225,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,989,12.72,2.05,12,0.22,173.00,1074.00,2965,20240226,-25.80,1480,20240805,48.65,2370,-7.17,20250220,2030,8.37,20250117,2470,-10.93,20240306,1480,48.65,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N 20250306,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-35,5,-1.58,206465570,93809,78.16,2200,2255,2185,2885,1555,2220,2200.91,2.81,0,-51714,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,982,12.63,2.03,12,0.21,173.00,1074.00,2965,20240226,-26.31,1480,20240805,47.64,2370,-7.81,20250220,2030,7.64,20250117,2470,-11.54,20240306,1480,47.64,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N 20250306,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-35,5,-1.58,198012485,89942,74.94,2200,2255,2185,2885,1555,2220,2201.56,2.81,0,-50321,2266,2242,2201,2177,2136,2255,2190,45,665,100,1420,5,1,44946655,982,12.63,2.03,12,0.20,173.00,1074.00,2965,20240226,-26.31,1480,20240805,47.64,2370,-7.81,20250220,2030,7.64,20250117,2470,-11.54,20240306,1480,47.64,20240805,2.12,N,339950,100,44 억,,1262016,N,N,0,N,00,N diff --git a/340360/price/prices-20250301.csv b/340360/price/prices-20250301.csv index a48eba6cbc88..13ecdeb34d2f 100644 --- a/340360/price/prices-20250301.csv +++ b/340360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161122,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,151125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,141122,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,131125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,121123,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,111121,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,101119,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N +20250307,091126,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,0,3,0.00,0,0,0.00,0,0,0,2275,1225,1750,0.00,2.59,0,0,1904,1826,1738,1660,1572,1783,1617,44,525,100,0,1,1,43951909,769,-41.67,4.52,12,0.00,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1136378,N,N,0,N,00,N 20250306,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-41,5,-2.29,2256287455,1281206,274.37,1780,1816,1650,2325,1254,1791,1761.07,2.75,0,-71370,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,769,-41.67,4.52,12,2.92,-42.00,387.00,4280,20240226,-59.11,1355,20250228,29.15,2125,-17.65,20250124,1355,29.15,20250228,3550,-50.70,20240507,1355,29.15,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N 20250306,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1747,-44,5,-2.46,1945952826,1101420,235.87,1780,1816,1738,2325,1254,1791,1766.77,2.75,0,-49672,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,768,-41.60,4.51,12,2.51,-42.00,387.00,4280,20240226,-59.18,1355,20250228,28.93,2125,-17.79,20250124,1355,28.93,20250228,3550,-50.79,20240507,1355,28.93,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N 20250306,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1774,-17,5,-0.95,1055475773,595836,127.60,1780,1816,1745,2325,1254,1791,1771.42,2.75,0,13122,1849,1819,1770,1740,1691,1835,1756,44,534,100,1250,1,1,43951909,780,-42.24,4.58,12,1.36,-42.00,387.00,4280,20240226,-58.55,1355,20250228,30.92,2125,-16.52,20250124,1355,30.92,20250228,3550,-50.03,20240507,1355,30.92,20250228,1.92,N,340360,100,43 억,,1210687,N,N,0,N,00,N diff --git a/340440/price/prices-20250301.csv b/340440/price/prices-20250301.csv index 85257b2e430a..87c782fc124e 100644 --- a/340440/price/prices-20250301.csv +++ b/340440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,-25,5,-1.91,18408823,14209,58.08,1308,1315,1281,1703,917,1310,1295.57,0.06,0,-489,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,365,9.59,1.10,12,0.05,134.00,1165.00,1900,20240520,-32.37,1080,20241210,18.98,1327,-3.17,20250228,1135,13.22,20250102,1900,-32.37,20240520,1080,18.98,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,151126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1291,-19,5,-1.45,17214723,13281,54.29,1308,1315,1281,1703,917,1310,1296.19,0.06,0,-64,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,366,9.63,1.11,12,0.05,134.00,1165.00,1900,20240520,-32.05,1080,20241210,19.54,1327,-2.71,20250228,1135,13.74,20250102,1900,-32.05,20240520,1080,19.54,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,141122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,-25,5,-1.91,15589219,12017,49.12,1308,1315,1285,1703,917,1310,1297.26,0.06,0,146,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,365,9.59,1.10,12,0.04,134.00,1165.00,1900,20240520,-32.37,1080,20241210,18.98,1327,-3.17,20250228,1135,13.22,20250102,1900,-32.37,20240520,1080,18.98,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,131125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-1,5,-0.08,8831460,6780,27.72,1308,1315,1298,1703,917,1310,1302.58,0.06,0,73,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,371,9.77,1.12,12,0.02,134.00,1165.00,1900,20240520,-31.11,1080,20241210,21.20,1327,-1.36,20250228,1135,15.33,20250102,1900,-31.11,20240520,1080,21.20,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,121124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,4,2,0.31,4150309,3181,13.00,1308,1315,1299,1703,917,1310,1304.72,0.06,0,7,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,373,9.81,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.84,1080,20241210,21.67,1327,-0.98,20250228,1135,15.77,20250102,1900,-30.84,20240520,1080,21.67,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,111122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,4,2,0.31,3493995,2680,10.96,1308,1315,1299,1703,917,1310,1303.73,0.06,0,7,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,373,9.81,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.84,1080,20241210,21.67,1327,-0.98,20250228,1135,15.77,20250102,1900,-30.84,20240520,1080,21.67,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,101119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,4,2,0.31,3486111,2674,10.93,1308,1315,1299,1703,917,1310,1303.71,0.06,0,7,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,373,9.81,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.84,1080,20241210,21.67,1327,-0.98,20250228,1135,15.77,20250102,1900,-30.84,20240520,1080,21.67,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N +20250307,091126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,1328259,1016,4.15,1308,1310,1299,1703,917,1310,1307.34,0.06,0,-7,1332,1320,1308,1296,1284,1327,1303,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.00,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.75,N,340440,100,28 억,,16706,N,N,0,N,00,N 20250306,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,31973003,24463,458.80,1296,1320,1296,1703,917,1310,1306.99,0.06,0,872,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.09,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N 20250306,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,31686115,24244,454.69,1296,1320,1296,1703,917,1310,1306.97,0.06,0,878,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.09,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N 20250306,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,27564295,21075,395.26,1296,1320,1296,1703,917,1310,1307.91,0.06,0,860,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.07,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N diff --git a/340570/price/prices-20250301.csv b/340570/price/prices-20250301.csv index da102a0bdba0..b933b119239e 100644 --- a/340570/price/prices-20250301.csv +++ b/340570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161122,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80900,-1100,5,-1.34,3826170500,47097,120.07,81300,82500,80400,106600,57400,82000,81240.26,18.58,0,-7182,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6576,23.96,5.00,12,0.58,3376.00,16170.00,85600,20250207,-5.49,45200,20240308,78.98,85600,-5.49,20250207,65700,23.14,20250103,85600,-5.49,20250207,45200,78.98,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,151126,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80500,-1500,5,-1.83,3518028950,43282,110.35,81300,82500,80400,106600,57400,82000,81281.57,18.58,0,-7344,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6543,23.84,4.98,12,0.53,3376.00,16170.00,85600,20250207,-5.96,45200,20240308,78.10,85600,-5.96,20250207,65700,22.53,20250103,85600,-5.96,20250207,45200,78.10,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,141123,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80700,-1300,5,-1.59,2728525200,33486,85.37,81300,82500,80500,106600,57400,82000,81482.57,18.58,0,-3775,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6559,23.90,4.99,12,0.41,3376.00,16170.00,85600,20250207,-5.72,45200,20240308,78.54,85600,-5.72,20250207,65700,22.83,20250103,85600,-5.72,20250207,45200,78.54,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,131125,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81200,-800,5,-0.98,2372554100,29090,74.17,81300,82500,80500,106600,57400,82000,81559.10,18.58,0,-1809,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6600,24.05,5.02,12,0.36,3376.00,16170.00,85600,20250207,-5.14,45200,20240308,79.65,85600,-5.14,20250207,65700,23.59,20250103,85600,-5.14,20250207,45200,79.65,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,121124,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80900,-1100,5,-1.34,2066410950,25312,64.53,81300,82500,80500,106600,57400,82000,81637.60,18.58,0,-2710,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6576,23.96,5.00,12,0.31,3376.00,16170.00,85600,20250207,-5.49,45200,20240308,78.98,85600,-5.49,20250207,65700,23.14,20250103,85600,-5.49,20250207,45200,78.98,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,111122,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81900,-100,5,-0.12,1582322200,19344,49.32,81300,82500,80800,106600,57400,82000,81799.12,18.58,0,-1098,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6657,24.26,5.06,12,0.24,3376.00,16170.00,85600,20250207,-4.32,45200,20240308,81.19,85600,-4.32,20250207,65700,24.66,20250103,85600,-4.32,20250207,45200,81.19,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,101119,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82200,200,2,0.24,1092810400,13373,34.09,81300,82300,80800,106600,57400,82000,81717.67,18.58,0,2366,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6681,24.35,5.08,12,0.16,3376.00,16170.00,85600,20250207,-3.97,45200,20240308,81.86,85600,-3.97,20250207,65700,25.11,20250103,85600,-3.97,20250207,45200,81.86,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N +20250307,091127,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81000,-1000,5,-1.22,153819300,1893,4.83,81300,81900,80800,106600,57400,82000,81256.89,18.58,0,-1327,84533,83266,81833,80566,79133,83900,81200,45,24600,500,60680,100,1,8128000,6584,23.99,5.01,12,0.02,3376.00,16170.00,85600,20250207,-5.37,45200,20240308,79.20,85600,-5.37,20250207,65700,23.29,20250103,85600,-5.37,20250207,45200,79.20,20240308,1.88,N,340570,500,44 억,,1510267,N,N,8,N,00,N 20250306,161115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82000,-100,5,-0.12,3210078000,39078,37.58,81200,83100,80400,106700,57500,82100,82145.53,18.53,0,4615,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6665,24.29,5.07,12,0.48,3376.00,16170.00,85600,20250207,-4.21,45200,20240308,81.42,85600,-4.21,20250207,65700,24.81,20250103,85600,-4.21,20250207,45200,81.42,20240308,1.81,N,340570,500,44 억,,1505903,N,N,8,N,00,N 20250306,151115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81600,-500,5,-0.61,3127316000,38067,36.61,81200,83100,80400,106700,57500,82100,82152.94,18.53,0,4605,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6632,24.17,5.05,12,0.47,3376.00,16170.00,85600,20250207,-4.67,45200,20240308,80.53,85600,-4.67,20250207,65700,24.20,20250103,85600,-4.67,20250207,45200,80.53,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N 20250306,141115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82450,350,2,0.43,2580832500,31386,30.18,81200,83100,80400,106700,57500,82100,82228.78,18.53,0,3478,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6702,24.42,5.10,12,0.39,3376.00,16170.00,85600,20250207,-3.68,45200,20240308,82.41,85600,-3.68,20250207,65700,25.49,20250103,85600,-3.68,20250207,45200,82.41,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N diff --git a/340810/price/prices-20250301.csv b/340810/price/prices-20250301.csv index eb49685aa305..c9055e42c718 100644 --- a/340810/price/prices-20250301.csv +++ b/340810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-175,5,-5.49,68886310,22221,159.29,3220,3245,3015,4145,2235,3190,3100.05,0.61,0,-1995,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,320,-3.04,1.51,12,0.21,-993.00,1994.00,7900,20240223,-61.84,2655,20241115,13.56,3560,-15.31,20250110,3015,0.00,20250307,7340,-58.92,20240314,2655,13.56,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-140,5,-4.39,63131870,20326,145.71,3220,3245,3015,4145,2235,3190,3105.97,0.61,0,-1427,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,323,-3.07,1.53,12,0.19,-993.00,1994.00,7900,20240223,-61.39,2655,20241115,14.88,3560,-14.33,20250110,3015,1.16,20250307,7340,-58.45,20240314,2655,14.88,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-60,5,-1.88,51080750,16378,117.41,3220,3245,3015,4145,2235,3190,3118.86,0.61,0,-1458,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,332,-3.15,1.57,12,0.15,-993.00,1994.00,7900,20240223,-60.38,2655,20241115,17.89,3560,-12.08,20250110,3015,3.81,20250307,7340,-57.36,20240314,2655,17.89,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-125,5,-3.92,44764245,14323,102.67,3220,3245,3015,4145,2235,3190,3125.34,0.61,0,-657,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,325,-3.09,1.54,12,0.14,-993.00,1994.00,7900,20240223,-61.20,2655,20241115,15.44,3560,-13.90,20250110,3015,1.66,20250307,7340,-58.24,20240314,2655,15.44,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-80,5,-2.51,36572970,11674,83.68,3220,3245,3015,4145,2235,3190,3132.86,0.61,0,-684,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,330,-3.13,1.56,12,0.11,-993.00,1994.00,7900,20240223,-60.63,2655,20241115,17.14,3560,-12.64,20250110,3015,3.15,20250307,7340,-57.63,20240314,2655,17.14,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-50,5,-1.57,27084735,8619,61.78,3220,3245,3015,4145,2235,3190,3142.45,0.61,0,-688,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,333,-3.16,1.57,12,0.08,-993.00,1994.00,7900,20240223,-60.25,2655,20241115,18.27,3560,-11.80,20250110,3015,4.15,20250307,7340,-57.22,20240314,2655,18.27,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-80,5,-2.51,25880720,8235,59.03,3220,3245,3015,4145,2235,3190,3142.77,0.61,0,-702,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,330,-3.13,1.56,12,0.08,-993.00,1994.00,7900,20240223,-60.63,2655,20241115,17.14,3560,-12.64,20250110,3015,3.15,20250307,7340,-57.63,20240314,2655,17.14,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N +20250307,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-60,5,-1.88,5279510,1677,12.02,3220,3220,3015,4145,2235,3190,3148.19,0.61,0,-552,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,332,-3.15,1.57,12,0.02,-993.00,1994.00,7900,20240223,-60.38,2655,20241115,17.89,3560,-12.08,20250110,3015,3.81,20250307,7340,-57.36,20240314,2655,17.89,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N 20250306,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-30,5,-0.93,44296337,13948,133.12,3195,3260,3150,4185,2255,3220,3175.82,0.63,0,-2563,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.13,-993.00,1994.00,7990,20240222,-60.08,2655,20241115,20.15,3560,-10.39,20250110,3060,4.25,20250102,7340,-56.54,20240314,2655,20.15,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N 20250306,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-65,5,-2.02,43402977,13666,130.43,3195,3260,3155,4185,2255,3220,3175.98,0.63,0,-2512,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,334,-3.18,1.58,12,0.13,-993.00,1994.00,7990,20240222,-60.51,2655,20241115,18.83,3560,-11.38,20250110,3060,3.10,20250102,7340,-57.02,20240314,2655,18.83,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N 20250306,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-40,5,-1.24,27091190,8519,81.30,3195,3260,3170,4185,2255,3220,3180.09,0.63,0,-448,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,337,-3.20,1.59,12,0.08,-993.00,1994.00,7990,20240222,-60.20,2655,20241115,19.77,3560,-10.67,20250110,3060,3.92,20250102,7340,-56.68,20240314,2655,19.77,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N diff --git a/340930/price/prices-20250301.csv b/340930/price/prices-20250301.csv index 76fbf51bb2ff..da474f7afc12 100644 --- a/340930/price/prices-20250301.csv +++ b/340930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-45,5,-2.15,1147606710,548767,61.57,2170,2250,1985,2715,1465,2090,2091.36,0.18,0,123,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,699,-5.27,0.98,12,1.60,-388.00,2092.00,6008,20240401,-65.96,1030,20241209,98.54,3040,-32.73,20250217,1142,79.07,20250207,17900,-88.58,20240401,1030,98.54,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-80,5,-3.83,1129837215,540051,60.59,2170,2250,1985,2715,1465,2090,2092.09,0.18,0,-110,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,688,-5.18,0.96,12,1.58,-388.00,2092.00,6008,20240401,-66.54,1030,20241209,95.15,3040,-33.88,20250217,1142,76.01,20250207,17900,-88.77,20240401,1030,95.15,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-50,5,-2.39,1048521250,500006,56.10,2170,2250,1985,2715,1465,2090,2097.02,0.18,0,19173,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,698,-5.26,0.98,12,1.46,-388.00,2092.00,6008,20240401,-66.05,1030,20241209,98.06,3040,-32.89,20250217,1142,78.63,20250207,17900,-88.60,20240401,1030,98.06,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,131126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-40,5,-1.91,975975690,464484,52.12,2170,2250,1985,2715,1465,2090,2101.20,0.18,0,25739,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,701,-5.28,0.98,12,1.36,-388.00,2092.00,6008,20240401,-65.88,1030,20241209,99.03,3040,-32.57,20250217,1142,79.51,20250207,17900,-88.55,20240401,1030,99.03,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,121125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-85,5,-4.07,898270562,425938,47.79,2170,2250,1985,2715,1465,2090,2108.92,0.18,0,26186,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,686,-5.17,0.96,12,1.25,-388.00,2092.00,6008,20240401,-66.63,1030,20241209,94.66,3040,-34.05,20250217,1142,75.57,20250207,17900,-88.80,20240401,1030,94.66,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,111123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-35,5,-1.67,734502168,344677,38.67,2170,2250,2005,2715,1465,2090,2130.99,0.18,0,24339,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,703,-5.30,0.98,12,1.01,-388.00,2092.00,6008,20240401,-65.80,1030,20241209,99.51,3040,-32.40,20250217,1142,79.95,20250207,17900,-88.52,20240401,1030,99.51,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,101120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2080,-10,5,-0.48,537838308,249273,27.97,2170,2250,2080,2715,1465,2090,2157.63,0.18,0,4942,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,711,-5.36,0.99,12,0.73,-388.00,2092.00,6008,20240401,-65.38,1030,20241209,101.94,3040,-31.58,20250217,1142,82.14,20250207,17900,-88.38,20240401,1030,101.94,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N +20250307,091127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,70,2,3.35,277573131,126551,14.20,2170,2250,2130,2715,1465,2090,2193.37,0.18,0,2379,2456,2272,2181,1997,1906,2227,1952,171,625,500,1420,5,1,34204450,739,-5.57,1.03,12,0.37,-388.00,2092.00,6008,20240401,-64.05,1030,20241209,109.71,3040,-28.95,20250217,1142,89.14,20250207,17900,-87.93,20240401,1030,109.71,20241209,0.01,N,340930,500,171 억,,62773,N,N,0,N,00,N 20250306,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-280,5,-11.81,1925676663,881662,99.91,2365,2365,2090,3080,1660,2370,2184.27,0.22,0,-12430,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,715,-5.39,1.00,12,2.58,-388.00,2092.00,6008,20240401,-65.21,1030,20241209,102.91,3040,-31.25,20250217,1142,83.01,20250207,17900,-88.32,20240401,1030,102.91,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N 20250306,151116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-255,5,-10.76,1892864403,866000,98.13,2365,2365,2100,3080,1660,2370,2185.76,0.22,0,-12830,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,723,-5.45,1.01,12,2.53,-388.00,2092.00,6008,20240401,-64.80,1030,20241209,105.34,3040,-30.43,20250217,1142,85.20,20250207,17900,-88.18,20240401,1030,105.34,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N 20250306,141116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-225,5,-9.49,1656847745,754514,85.50,2365,2365,2100,3080,1660,2370,2195.91,0.22,0,-10221,2816,2592,2436,2212,2056,2515,2135,171,710,500,1610,5,1,34204450,734,-5.53,1.03,12,2.21,-388.00,2092.00,6008,20240401,-64.30,1030,20241209,108.25,3040,-29.44,20250217,1142,87.83,20250207,17900,-88.02,20240401,1030,108.25,20241209,0.01,N,340930,500,171 억,,74773,N,N,0,N,00,N diff --git a/341170/price/prices-20250301.csv b/341170/price/prices-20250301.csv index 4eaccd7e0cbe..6bb86838a193 100644 --- a/341170/price/prices-20250301.csv +++ b/341170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161123,57,100.00,KONEX,신저가,,N,N,N,N, ,N,843,3,2,0.36,7376163,9223,535.91,810,962,721,966,714,840,799.76,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,89,-1.38,4.66,12,0.09,-612.00,181.00,8410,20240226,-89.98,721,20250307,16.92,1400,-39.79,20250124,721,16.92,20250307,6930,-87.84,20240307,721,16.92,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,151127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,846,6,2,0.71,7270788,9098,528.65,810,962,721,966,714,840,799.16,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,89,-1.38,4.67,12,0.09,-612.00,181.00,8410,20240226,-89.94,721,20250307,17.34,1400,-39.57,20250124,721,17.34,20250307,6930,-87.79,20240307,721,17.34,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,141124,57,100.00,KONEX,신저가,,N,N,N,N, ,N,846,6,2,0.71,7270788,9098,528.65,810,962,721,966,714,840,799.16,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,89,-1.38,4.67,12,0.09,-612.00,181.00,8410,20240226,-89.94,721,20250307,17.34,1400,-39.57,20250124,721,17.34,20250307,6930,-87.79,20240307,721,17.34,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,131126,57,100.00,KONEX,신저가,,N,N,N,N, ,N,879,39,2,4.64,7194644,9008,523.42,810,962,721,966,714,840,798.69,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,93,-1.44,4.86,12,0.09,-612.00,181.00,8410,20240226,-89.55,721,20250307,21.91,1400,-37.21,20250124,721,21.91,20250307,6930,-87.32,20240307,721,21.91,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,121125,57,100.00,KONEX,신저가,,N,N,N,N, ,N,879,39,2,4.64,7194644,9008,523.42,810,962,721,966,714,840,798.69,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,93,-1.44,4.86,12,0.09,-612.00,181.00,8410,20240226,-89.55,721,20250307,21.91,1400,-37.21,20250124,721,21.91,20250307,6930,-87.32,20240307,721,21.91,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,111123,57,100.00,KONEX,신저가,,N,N,N,N, ,N,879,39,2,4.64,7194644,9008,523.42,810,962,721,966,714,840,798.69,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,93,-1.44,4.86,12,0.09,-612.00,181.00,8410,20240226,-89.55,721,20250307,21.91,1400,-37.21,20250124,721,21.91,20250307,6930,-87.32,20240307,721,21.91,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,101120,57,100.00,KONEX,신저가,,N,N,N,N, ,N,879,39,2,4.64,3459702,4547,264.21,810,962,721,966,714,840,760.88,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,93,-1.44,4.86,12,0.04,-612.00,181.00,8410,20240226,-89.55,721,20250307,21.91,1400,-37.21,20250124,721,21.91,20250307,6930,-87.32,20240307,721,21.91,20250307,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250307,091127,57,100.00,KONEX,,,N,N,N,N, ,N,962,122,2,14.52,243962,301,17.49,810,962,810,966,714,840,810.50,0.00,0,0,1049,944,892,787,735,918,761,53,126,500,500,1,1,10533205,101,-1.57,5.31,12,0.00,-612.00,181.00,8410,20240226,-88.56,800,20250220,20.25,1400,-31.29,20250124,800,20.25,20250220,6930,-86.12,20240307,800,20.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250306,161116,57,100.00,KONEX,,,N,N,N,N, ,N,840,-119,5,-12.41,1477365,1721,35.07,997,997,840,1102,816,959,858.43,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,88,-1.37,4.64,12,0.02,-612.00,181.00,8410,20240226,-90.01,800,20250220,5.00,1400,-40.00,20250124,800,5.00,20250220,6990,-87.98,20240306,800,5.00,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250306,151116,57,100.00,KONEX,,,N,N,N,N, ,N,969,10,2,1.04,980375,1136,23.15,997,997,840,1102,816,959,863.01,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,102,-1.58,5.35,12,0.01,-612.00,181.00,8410,20240226,-88.48,800,20250220,21.12,1400,-30.79,20250124,800,21.12,20250220,6990,-86.14,20240306,800,21.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,969,10,2,1.04,980375,1136,23.15,997,997,840,1102,816,959,863.01,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,102,-1.58,5.35,12,0.01,-612.00,181.00,8410,20240226,-88.48,800,20250220,21.12,1400,-30.79,20250124,800,21.12,20250220,6990,-86.14,20240306,800,21.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250301.csv b/341310/price/prices-20250301.csv index b992883d9de9..e1af0102300a 100644 --- a/341310/price/prices-20250301.csv +++ b/341310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161123,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,204215,342,34200.00,699,699,595,803,595,699,597.12,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,151127,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,204215,342,34200.00,699,699,595,803,595,699,597.12,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,141124,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,34822,58,5800.00,699,699,595,803,595,699,600.38,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,131126,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,121125,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,111123,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,101120,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250307,091128,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250306,161116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250306,151116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250301.csv b/343090/price/prices-20250301.csv index 0462ef6d4971..82017119289d 100644 --- a/343090/price/prices-20250301.csv +++ b/343090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161124,57,100.00,KONEX,,,N,N,N,N, ,N,2130,50,2,2.40,22001285,10514,250.93,2200,2200,2045,2390,1770,2080,2092.57,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,380,-10.39,21.52,12,0.06,-205.00,99.00,6600,20240404,-67.73,1611,20241111,32.22,2520,-15.48,20250115,1906,11.75,20250102,6600,-67.73,20240404,1611,32.22,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,151127,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,21999155,10513,250.91,2200,2200,2045,2390,1770,2080,2092.57,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,373,-10.20,21.11,12,0.06,-205.00,99.00,6600,20240404,-68.33,1611,20241111,29.73,2520,-17.06,20250115,1906,9.65,20250102,6600,-68.33,20240404,1611,29.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,141124,57,100.00,KONEX,,,N,N,N,N, ,N,2135,55,2,2.64,7324255,3501,83.56,2200,2200,2045,2390,1770,2080,2092.05,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,381,-10.41,21.57,12,0.02,-205.00,99.00,6600,20240404,-67.65,1611,20241111,32.53,2520,-15.28,20250115,1906,12.01,20250102,6600,-67.65,20240404,1611,32.53,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,131126,57,100.00,KONEX,,,N,N,N,N, ,N,2145,65,2,3.12,6013085,2886,68.88,2200,2200,2045,2390,1770,2080,2083.54,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,383,-10.46,21.67,12,0.02,-205.00,99.00,6600,20240404,-67.50,1611,20241111,33.15,2520,-14.88,20250115,1906,12.54,20250102,6600,-67.50,20240404,1611,33.15,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,121125,57,100.00,KONEX,,,N,N,N,N, ,N,2100,20,2,0.96,5054765,2438,58.19,2200,2200,2045,2390,1770,2080,2073.32,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,375,-10.24,21.21,12,0.01,-205.00,99.00,6600,20240404,-68.18,1611,20241111,30.35,2520,-16.67,20250115,1906,10.18,20250102,6600,-68.18,20240404,1611,30.35,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,111123,57,100.00,KONEX,,,N,N,N,N, ,N,2095,15,2,0.72,4684610,2260,53.94,2200,2200,2045,2390,1770,2080,2072.84,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,374,-10.22,21.16,12,0.01,-205.00,99.00,6600,20240404,-68.26,1611,20241111,30.04,2520,-16.87,20250115,1906,9.92,20250102,6600,-68.26,20240404,1611,30.04,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,101121,57,100.00,KONEX,,,N,N,N,N, ,N,2085,5,2,0.24,4561670,2201,52.53,2200,2200,2045,2390,1770,2080,2072.54,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,372,-10.17,21.06,12,0.01,-205.00,99.00,6600,20240404,-68.41,1611,20241111,29.42,2520,-17.26,20250115,1906,9.39,20250102,6600,-68.41,20240404,1611,29.42,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250307,091128,57,100.00,KONEX,,,N,N,N,N, ,N,2080,0,3,0.00,2649585,1273,30.38,2200,2200,2080,2390,1770,2080,2081.37,0.00,0,0,2360,2220,2150,2010,1940,2185,1975,89,310,500,1330,5,1,17841811,371,-10.15,21.01,12,0.01,-205.00,99.00,6600,20240404,-68.48,1611,20241111,29.11,2520,-17.46,20250115,1906,9.13,20250102,6600,-68.48,20240404,1611,29.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250306,161117,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-90,5,-4.15,8840710,4190,158.89,2290,2290,2080,2495,1845,2170,2109.95,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,371,-10.15,21.01,12,0.02,-205.00,99.00,6600,20240404,-68.48,1611,20241111,29.11,2520,-17.46,20250115,1906,9.13,20250102,6600,-68.48,20240404,1611,29.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250306,151117,57,100.00,KONEX,,,N,N,N,N, ,N,2180,10,2,0.46,3974840,1876,71.14,2290,2290,2105,2495,1845,2170,2118.78,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,389,-10.63,22.02,12,0.01,-205.00,99.00,6600,20240404,-66.97,1611,20241111,35.32,2520,-13.49,20250115,1906,14.38,20250102,6600,-66.97,20240404,1611,35.32,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,2120,-50,5,-2.30,3124660,1475,55.93,2290,2290,2105,2495,1845,2170,2118.41,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,378,-10.34,21.41,12,0.01,-205.00,99.00,6600,20240404,-67.88,1611,20241111,31.60,2520,-15.87,20250115,1906,11.23,20250102,6600,-67.88,20240404,1611,31.60,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250301.csv b/344820/price/prices-20250301.csv index 6b094d99be6c..414c7fb91cb8 100644 --- a/344820/price/prices-20250301.csv +++ b/344820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161124,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32150,-150,5,-0.46,1140544050,35484,53.66,32300,32400,31950,41950,22650,32300,32142.49,9.64,0,-18671,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5135,6.28,0.34,12,0.22,5117.00,93242.00,42950,20240718,-25.15,31100,20250228,3.38,37800,-14.95,20250107,31100,3.38,20250228,42950,-25.15,20240718,31100,3.38,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,48,N,00,N +20250307,151128,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32000,-300,5,-0.93,1116776200,34743,52.54,32300,32400,31950,41950,22650,32300,32143.92,9.64,0,-18246,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5111,6.25,0.34,12,0.22,5117.00,93242.00,42950,20240718,-25.49,31100,20250228,2.89,37800,-15.34,20250107,31100,2.89,20250228,42950,-25.49,20240718,31100,2.89,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,141124,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32100,-200,5,-0.62,770227000,23929,36.19,32300,32400,32000,41950,22650,32300,32188.01,9.64,0,-10591,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5127,6.27,0.34,12,0.15,5117.00,93242.00,42950,20240718,-25.26,31100,20250228,3.22,37800,-15.08,20250107,31100,3.22,20250228,42950,-25.26,20240718,31100,3.22,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,131127,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32150,-150,5,-0.46,647795000,20122,30.43,32300,32400,32000,41950,22650,32300,32193.37,9.64,0,-7673,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5135,6.28,0.34,12,0.13,5117.00,93242.00,42950,20240718,-25.15,31100,20250228,3.38,37800,-14.95,20250107,31100,3.38,20250228,42950,-25.15,20240718,31100,3.38,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,121126,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,-100,5,-0.31,428924750,13305,20.12,32300,32400,32100,41950,22650,32300,32237.86,9.64,0,-3254,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5143,6.29,0.35,12,0.08,5117.00,93242.00,42950,20240718,-25.03,31100,20250228,3.54,37800,-14.81,20250107,31100,3.54,20250228,42950,-25.03,20240718,31100,3.54,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,111124,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,0,3,0.00,272082850,8439,12.76,32300,32400,32100,41950,22650,32300,32241.12,9.64,0,-2533,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5158,6.31,0.35,12,0.05,5117.00,93242.00,42950,20240718,-24.80,31100,20250228,3.86,37800,-14.55,20250107,31100,3.86,20250228,42950,-24.80,20240718,31100,3.86,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,101121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32250,-50,5,-0.15,217199975,6739,10.19,32300,32400,32100,41950,22650,32300,32230.30,9.64,0,-2129,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5150,6.30,0.35,12,0.04,5117.00,93242.00,42950,20240718,-24.91,31100,20250228,3.70,37800,-14.68,20250107,31100,3.70,20250228,42950,-24.91,20240718,31100,3.70,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N +20250307,091128,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,-100,5,-0.31,37460500,1161,1.76,32300,32300,32100,41950,22650,32300,32265.72,9.64,0,-580,33500,32900,32300,31700,31100,33200,32000,160,9650,1000,25190,50,1,15970512,5143,6.29,0.35,12,0.01,5117.00,93242.00,42950,20240718,-25.03,31100,20250228,3.54,37800,-14.81,20250107,31100,3.54,20250228,42950,-25.03,20240718,31100,3.54,20250228,0.45,N,344820,1000,159 억,,1539050,N,N,86,N,00,N 20250306,161117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,750,2,2.38,2142472250,66093,232.89,31800,32900,31700,41000,22100,31550,32416.11,9.69,0,-7172,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5158,6.31,0.35,12,0.41,5117.00,93242.00,42950,20240718,-24.80,31100,20250228,3.86,37800,-14.55,20250107,31100,3.86,20250228,42950,-24.80,20240718,31100,3.86,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,86,N,00,N 20250306,151117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,750,2,2.38,2045826550,63103,222.36,31800,32900,31700,41000,22100,31550,32420.43,9.69,0,-6742,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5158,6.31,0.35,12,0.40,5117.00,93242.00,42950,20240718,-24.80,31100,20250228,3.86,37800,-14.55,20250107,31100,3.86,20250228,42950,-24.80,20240718,31100,3.86,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N 20250306,141117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32400,850,2,2.69,1630280250,50237,177.02,31800,32900,31700,41000,22100,31550,32451.78,9.69,0,-1432,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5174,6.33,0.35,12,0.31,5117.00,93242.00,42950,20240718,-24.56,31100,20250228,4.18,37800,-14.29,20250107,31100,4.18,20250228,42950,-24.56,20240718,31100,4.18,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N diff --git a/344860/price/prices-20250301.csv b/344860/price/prices-20250301.csv index 61b7ded74465..d464de61c292 100644 --- a/344860/price/prices-20250301.csv +++ b/344860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,-9,5,-0.56,93223939,57578,71.07,1615,1655,1587,2095,1131,1615,1619.71,9.71,0,-829,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,193,13.50,1.21,12,0.48,119.00,1332.00,2665,20240705,-39.74,1382,20241204,16.21,1979,-18.85,20250113,1418,13.26,20250102,2665,-39.74,20240705,1382,16.21,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,9,2,0.56,82659307,51000,62.95,1615,1655,1587,2095,1131,1615,1620.77,9.71,0,650,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.65,1.22,12,0.42,119.00,1332.00,2665,20240705,-39.06,1382,20241204,17.51,1979,-17.94,20250113,1418,14.53,20250102,2665,-39.06,20240705,1382,17.51,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,11,2,0.68,71707517,44215,54.57,1615,1655,1587,2095,1131,1615,1621.79,9.71,0,1325,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,196,13.66,1.22,12,0.37,119.00,1332.00,2665,20240705,-38.99,1382,20241204,17.66,1979,-17.84,20250113,1418,14.67,20250102,2665,-38.99,20240705,1382,17.66,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,131127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1636,21,2,1.30,40633108,25052,30.92,1615,1655,1587,2095,1131,1615,1621.95,9.71,0,-366,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,197,13.75,1.23,12,0.21,119.00,1332.00,2665,20240705,-38.61,1382,20241204,18.38,1979,-17.33,20250113,1418,15.37,20250102,2665,-38.61,20240705,1382,18.38,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,121126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1623,8,2,0.50,37635886,23213,28.65,1615,1655,1587,2095,1131,1615,1621.33,9.71,0,-257,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.64,1.22,12,0.19,119.00,1332.00,2665,20240705,-39.10,1382,20241204,17.44,1979,-17.99,20250113,1418,14.46,20250102,2665,-39.10,20240705,1382,17.44,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,111124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,25,2,1.55,30502552,18808,23.21,1615,1655,1587,2095,1131,1615,1621.79,9.71,0,-1036,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,197,13.78,1.23,12,0.16,119.00,1332.00,2665,20240705,-38.46,1382,20241204,18.67,1979,-17.13,20250113,1418,15.66,20250102,2665,-38.46,20240705,1382,18.67,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,2,2,0.12,15506592,9616,11.87,1615,1623,1587,2095,1131,1615,1612.58,9.71,0,-1300,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.59,1.21,12,0.08,119.00,1332.00,2665,20240705,-39.32,1382,20241204,17.00,1979,-18.29,20250113,1418,14.03,20250102,2665,-39.32,20240705,1382,17.00,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N +20250307,091128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1611,-4,5,-0.25,3577899,2218,2.74,1615,1623,1587,2095,1131,1615,1613.12,9.71,0,-704,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,194,13.54,1.21,12,0.02,119.00,1332.00,2665,20240705,-39.55,1382,20241204,16.57,1979,-18.60,20250113,1418,13.61,20250102,2665,-39.55,20240705,1382,16.57,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N 20250306,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,-85,5,-5.00,134638948,81018,98.47,1700,1748,1610,2210,1190,1700,1661.91,9.76,0,-6748,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,194,13.57,1.21,12,0.67,119.00,1332.00,2665,20240705,-39.40,1382,20241204,16.86,1979,-18.39,20250113,1418,13.89,20250102,2665,-39.40,20240705,1382,16.86,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N 20250306,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-70,5,-4.12,127391198,76535,93.02,1700,1748,1610,2210,1190,1700,1664.48,9.76,0,-5689,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,196,13.70,1.22,12,0.64,119.00,1332.00,2665,20240705,-38.84,1382,20241204,17.95,1979,-17.64,20250113,1418,14.95,20250102,2665,-38.84,20240705,1382,17.95,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N 20250306,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,-55,5,-3.24,115710008,69340,84.28,1700,1748,1610,2210,1190,1700,1668.73,9.76,0,-6358,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.82,1.23,12,0.58,119.00,1332.00,2665,20240705,-38.27,1382,20241204,19.03,1979,-16.88,20250113,1418,16.01,20250102,2665,-38.27,20240705,1382,19.03,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N diff --git a/346010/price/prices-20250301.csv b/346010/price/prices-20250301.csv index bbab9b922de6..a0ac9ba65261 100644 --- a/346010/price/prices-20250301.csv +++ b/346010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161124,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,141125,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,131127,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,121126,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,111124,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,101121,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250307,091129,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240307,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250306,161117,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250306,151117,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250306,141117,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250301.csv b/347000/price/prices-20250301.csv index 00c4b4665a70..7ae139f8f75e 100644 --- a/347000/price/prices-20250301.csv +++ b/347000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2350,-30,5,-1.26,118361765,50283,49.98,2340,2395,2305,3090,1670,2380,2353.91,0.85,0,-8771,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,776,-69.12,2.01,12,0.15,-34.00,1171.00,3320,20240520,-29.22,1760,20241209,33.52,2420,-2.89,20250306,1907,23.23,20250102,3320,-29.22,20240520,1760,33.52,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2335,-45,5,-1.89,113564475,48238,47.95,2340,2395,2305,3090,1670,2380,2354.25,0.85,0,-7184,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,771,-68.68,1.99,12,0.15,-34.00,1171.00,3320,20240520,-29.67,1760,20241209,32.67,2420,-3.51,20250306,1907,22.44,20250102,3320,-29.67,20240520,1760,32.67,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2350,-30,5,-1.26,91397950,38781,38.55,2340,2395,2305,3090,1670,2380,2356.77,0.85,0,-2516,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,776,-69.12,2.01,12,0.12,-34.00,1171.00,3320,20240520,-29.22,1760,20241209,33.52,2420,-2.89,20250306,1907,23.23,20250102,3320,-29.22,20240520,1760,33.52,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,131127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,-15,5,-0.63,80910165,34359,34.15,2340,2395,2305,3090,1670,2380,2354.85,0.85,0,-2307,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,781,-69.56,2.02,12,0.10,-34.00,1171.00,3320,20240520,-28.77,1760,20241209,34.38,2420,-2.27,20250306,1907,24.02,20250102,3320,-28.77,20240520,1760,34.38,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,121126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,-40,5,-1.68,64709530,27482,27.32,2340,2395,2305,3090,1670,2380,2354.62,0.85,0,-149,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,772,-68.82,2.00,12,0.08,-34.00,1171.00,3320,20240520,-29.52,1760,20241209,32.95,2420,-3.31,20250306,1907,22.71,20250102,3320,-29.52,20240520,1760,32.95,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,111125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,-35,5,-1.47,51424145,21810,21.68,2340,2395,2305,3090,1670,2380,2357.82,0.85,0,-422,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,774,-68.97,2.00,12,0.07,-34.00,1171.00,3320,20240520,-29.37,1760,20241209,33.24,2420,-3.10,20250306,1907,22.97,20250102,3320,-29.37,20240520,1760,33.24,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2350,-30,5,-1.26,38117335,16134,16.04,2340,2395,2305,3090,1670,2380,2362.55,0.85,0,-1656,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,776,-69.12,2.01,12,0.05,-34.00,1171.00,3320,20240520,-29.22,1760,20241209,33.52,2420,-2.89,20250306,1907,23.23,20250102,3320,-29.22,20240520,1760,33.52,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N +20250307,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,-5,5,-0.21,4215085,1800,1.79,2340,2375,2340,3090,1670,2380,2341.71,0.85,0,1183,2510,2445,2355,2290,2200,2477,2322,169,710,500,1470,5,1,33004976,784,-69.85,2.03,12,0.01,-34.00,1171.00,3320,20240520,-28.46,1760,20241209,34.94,2420,-1.86,20250306,1907,24.54,20250102,3320,-28.46,20240520,1760,34.94,20241209,1.13,N,347000,500,168 억,,281184,N,N,0,N,00,N 20250306,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,65,2,2.81,237314481,100540,234.96,2305,2420,2265,3005,1625,2315,2360.40,0.95,0,-30710,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,786,-70.00,2.03,12,0.30,-34.00,1171.00,3320,20240520,-28.31,1760,20241209,35.23,2420,-1.65,20250306,1907,24.80,20250102,3320,-28.31,20240520,1760,35.23,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N 20250306,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,85,2,3.67,232302391,98425,230.02,2305,2420,2265,3005,1625,2315,2360.20,0.95,0,-31495,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,792,-70.59,2.05,12,0.30,-34.00,1171.00,3320,20240520,-27.71,1760,20241209,36.36,2420,-0.83,20250306,1907,25.85,20250102,3320,-27.71,20240520,1760,36.36,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N 20250306,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,85,2,3.67,189248025,80397,187.89,2305,2420,2265,3005,1625,2315,2353.92,0.95,0,-26337,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,792,-70.59,2.05,12,0.24,-34.00,1171.00,3320,20240520,-27.71,1760,20241209,36.36,2420,-0.83,20250306,1907,25.85,20250102,3320,-27.71,20240520,1760,36.36,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N diff --git a/347700/price/prices-20250301.csv b/347700/price/prices-20250301.csv index 037a5fb13830..2fb87b7c3317 100644 --- a/347700/price/prices-20250301.csv +++ b/347700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,60,2,0.77,3225330470,406190,84.26,7680,8240,7440,10140,5460,7800,7940.46,2.68,0,27308,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1732,-7.84,13.72,12,1.84,-1002.00,573.00,8990,20250214,-12.57,1613,20240624,387.29,8990,-12.57,20250214,3955,98.74,20250102,8990,-12.57,20250214,1613,387.29,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,140,2,1.79,3104482260,390856,81.08,7680,8240,7440,10140,5460,7800,7942.78,2.68,0,26509,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1750,-7.92,13.86,12,1.77,-1002.00,573.00,8990,20250214,-11.68,1613,20240624,392.25,8990,-11.68,20250214,3955,100.76,20250102,8990,-11.68,20250214,1613,392.25,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,200,2,2.56,2831373020,356415,73.93,7680,8240,7440,10140,5460,7800,7944.03,2.68,0,17549,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1763,-7.98,13.96,12,1.62,-1002.00,573.00,8990,20250214,-11.01,1613,20240624,395.97,8990,-11.01,20250214,3955,102.28,20250102,8990,-11.01,20250214,1613,395.97,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,150,2,1.92,2449654460,308919,64.08,7680,8240,7440,10140,5460,7800,7929.76,2.68,0,3885,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1752,-7.93,13.87,12,1.40,-1002.00,573.00,8990,20250214,-11.57,1613,20240624,392.87,8990,-11.57,20250214,3955,101.01,20250102,8990,-11.57,20250214,1613,392.87,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,100,2,1.28,2252411070,284126,58.94,7680,8240,7440,10140,5460,7800,7927.51,2.68,0,5793,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1741,-7.88,13.79,12,1.29,-1002.00,573.00,8990,20250214,-12.12,1613,20240624,389.77,8990,-12.12,20250214,3955,99.75,20250102,8990,-12.12,20250214,1613,389.77,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-20,5,-0.26,1854007240,233231,48.38,7680,8240,7440,10140,5460,7800,7949.23,2.68,0,16007,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1715,-7.76,13.58,12,1.06,-1002.00,573.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,400,2,5.13,1269449050,160135,33.22,7680,8200,7440,10140,5460,7800,7927.37,2.68,0,28946,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1807,-8.18,14.31,12,0.73,-1002.00,573.00,8990,20250214,-8.79,1613,20240624,408.37,8990,-8.79,20250214,3955,107.33,20250102,8990,-8.79,20250214,1613,408.37,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N +20250307,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-20,5,-0.26,308836070,40285,8.36,7680,7800,7440,10140,5460,7800,7666.28,2.68,0,-1608,8573,8186,7943,7556,7313,8065,7435,110,2340,500,5300,10,1,22040013,1715,-7.76,13.58,12,0.18,-1002.00,573.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,N,347700,500,110 억,,590214,N,N,0,N,00,N 20250306,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-200,5,-2.50,3780631730,472201,68.66,8010,8330,7700,10400,5600,8000,8006.48,2.88,0,-38840,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1719,-7.78,13.61,12,2.14,-1002.00,573.00,8990,20250214,-13.24,1613,20240624,383.57,8990,-13.24,20250214,3955,97.22,20250102,8990,-13.24,20250214,1613,383.57,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N 20250306,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-160,5,-2.00,3517253900,438454,63.75,8010,8330,7700,10400,5600,8000,8021.95,2.88,0,-31048,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1728,-7.82,13.68,12,1.99,-1002.00,573.00,8990,20250214,-12.79,1613,20240624,386.05,8990,-12.79,20250214,3955,98.23,20250102,8990,-12.79,20250214,1613,386.05,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N 20250306,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-50,5,-0.62,2286560805,284217,41.33,8010,8330,7850,10400,5600,8000,8045.12,2.88,0,-51522,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1752,-7.93,13.87,12,1.29,-1002.00,573.00,8990,20250214,-11.57,1613,20240624,392.87,8990,-11.57,20250214,3955,101.01,20250102,8990,-11.57,20250214,1613,392.87,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N diff --git a/347740/price/prices-20250301.csv b/347740/price/prices-20250301.csv index d57cfbc8e020..d27ca9644e8b 100644 --- a/347740/price/prices-20250301.csv +++ b/347740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,0,3,0.00,40152610,18327,89.22,2175,2220,2170,2840,1530,2185,2190.91,0.42,0,-1691,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,656,13.66,0.88,12,0.06,160.00,2493.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,2020,8.17,20250203,3530,-38.10,20240626,1907,14.58,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,151129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-15,5,-0.69,34640220,15795,76.89,2175,2220,2170,2840,1530,2185,2193.11,0.42,0,-1584,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,651,13.56,0.87,12,0.05,160.00,2493.00,3530,20240626,-38.53,1907,20241209,13.79,2395,-9.39,20250210,2020,7.43,20250203,3530,-38.53,20240626,1907,13.79,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,15,2,0.69,20795410,9444,45.98,2175,2220,2170,2840,1530,2185,2201.97,0.42,0,-1553,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,660,13.75,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.68,1907,20241209,15.36,2395,-8.14,20250210,2020,8.91,20250203,3530,-37.68,20240626,1907,15.36,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,131128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,5,2,0.23,19411690,8812,42.90,2175,2220,2170,2840,1530,2185,2202.87,0.42,0,-1448,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,657,13.69,0.88,12,0.03,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,121127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,25,2,1.14,15053595,6831,33.26,2175,2220,2170,2840,1530,2185,2203.72,0.42,0,-1296,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,663,13.81,0.89,12,0.02,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,111125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,25,2,1.14,11010840,5004,24.36,2175,2220,2170,2840,1530,2185,2200.41,0.42,0,-996,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,663,13.81,0.89,12,0.02,160.00,2493.00,3530,20240626,-37.39,1907,20241209,15.89,2395,-7.72,20250210,2020,9.41,20250203,3530,-37.39,20240626,1907,15.89,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,101122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,30,2,1.37,8309385,3781,18.41,2175,2220,2170,2840,1530,2185,2197.67,0.42,0,-859,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,665,13.84,0.89,12,0.01,160.00,2493.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,2020,9.65,20250203,3530,-37.25,20240626,1907,16.15,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N +20250307,091129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-10,5,-0.46,1827110,840,4.09,2175,2180,2170,2840,1530,2185,2175.13,0.42,0,-530,2255,2220,2190,2155,2125,2237,2172,150,655,500,1520,5,1,30010576,653,13.59,0.87,12,0.00,160.00,2493.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,2020,7.67,20250203,3530,-38.39,20240626,1907,14.05,20241209,3.19,N,347740,500,150 억,,126892,N,N,0,N,00,N 20250306,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,44634766,20396,93.78,2160,2225,2160,2890,1560,2225,2188.41,0.42,0,-610,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,656,13.66,0.88,12,0.07,160.00,2493.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,2020,8.17,20250203,3530,-38.10,20240626,1907,14.58,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N 20250306,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,43147716,19715,90.65,2160,2225,2160,2890,1560,2225,2188.57,0.42,0,-353,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,656,13.66,0.88,12,0.07,160.00,2493.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,2020,8.17,20250203,3530,-38.10,20240626,1907,14.58,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N 20250306,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-35,5,-1.57,33510726,15311,70.40,2160,2225,2160,2890,1560,2225,2188.67,0.42,0,-252,2338,2281,2193,2136,2048,2237,2092,150,665,500,1550,5,1,30010576,657,13.69,0.88,12,0.05,160.00,2493.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,2020,8.42,20250203,3530,-37.96,20240626,1907,14.84,20241209,3.19,N,347740,500,150 억,,127471,N,N,0,N,00,N diff --git a/347770/price/prices-20250301.csv b/347770/price/prices-20250301.csv index b1b47be44528..7ed1ba4cd660 100644 --- a/347770/price/prices-20250301.csv +++ b/347770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,20,2,1.35,49606637,33539,159.44,1479,1498,1462,1921,1035,1478,1475.80,0.50,0,1950,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,342,12.38,0.57,12,0.15,121.00,2619.00,4520,20240223,-66.86,1400,20250305,7.00,2265,-33.86,20250117,1400,7.00,20250305,4425,-66.15,20240311,1400,7.00,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,-1,5,-0.07,35742227,24235,115.21,1479,1495,1462,1921,1035,1478,1474.82,0.50,0,2849,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.11,121.00,2619.00,4520,20240223,-67.32,1400,20250305,5.50,2265,-34.79,20250117,1400,5.50,20250305,4425,-66.62,20240311,1400,5.50,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,1,2,0.07,31796635,21551,102.45,1479,1495,1462,1921,1035,1478,1475.41,0.50,0,2894,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,338,12.22,0.56,12,0.09,121.00,2619.00,4520,20240223,-67.28,1400,20250305,5.64,2265,-34.70,20250117,1400,5.64,20250305,4425,-66.58,20240311,1400,5.64,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,2,2,0.14,28804337,19516,92.77,1479,1495,1462,1921,1035,1478,1475.93,0.50,0,2893,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,338,12.23,0.57,12,0.09,121.00,2619.00,4520,20240223,-67.26,1400,20250305,5.71,2265,-34.66,20250117,1400,5.71,20250305,4425,-66.55,20240311,1400,5.71,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,1,2,0.07,24672661,16716,79.46,1479,1495,1462,1921,1035,1478,1475.99,0.50,0,1551,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,338,12.22,0.56,12,0.07,121.00,2619.00,4520,20240223,-67.28,1400,20250305,5.64,2265,-34.70,20250117,1400,5.64,20250305,4425,-66.58,20240311,1400,5.64,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,111125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,5,2,0.34,19155129,12968,61.65,1479,1495,1462,1921,1035,1478,1477.11,0.50,0,1110,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,339,12.26,0.57,12,0.06,121.00,2619.00,4520,20240223,-67.19,1400,20250305,5.93,2265,-34.53,20250117,1400,5.93,20250305,4425,-66.49,20240311,1400,5.93,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,101122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,1,2,0.07,7447682,5040,23.96,1479,1495,1462,1921,1035,1478,1477.71,0.50,0,-315,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,338,12.22,0.56,12,0.02,121.00,2619.00,4520,20240223,-67.28,1400,20250305,5.64,2265,-34.70,20250117,1400,5.64,20250305,4425,-66.58,20240311,1400,5.64,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N +20250307,091130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-15,5,-1.01,5845419,3956,18.81,1479,1479,1462,1921,1035,1478,1477.61,0.50,0,-823,1508,1492,1470,1454,1432,1482,1444,115,443,500,880,1,1,22857042,334,12.09,0.56,12,0.02,121.00,2619.00,4520,20240223,-67.63,1400,20250305,4.50,2265,-35.41,20250117,1400,4.50,20250305,4425,-66.94,20240311,1400,4.50,20250305,3.87,N,347770,500,115 억,,114838,N,N,0,N,00,N 20250306,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,0,3,0.00,30868280,21036,45.06,1482,1486,1448,1921,1035,1478,1467.40,0.51,0,-650,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.09,121.00,2619.00,4555,20240222,-67.55,1400,20250305,5.57,2265,-34.75,20250117,1400,5.57,20250305,4425,-66.60,20240311,1400,5.57,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N 20250306,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,-1,5,-0.07,25135118,17157,36.75,1482,1486,1448,1921,1035,1478,1465.01,0.51,0,-640,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.08,121.00,2619.00,4555,20240222,-67.57,1400,20250305,5.50,2265,-34.79,20250117,1400,5.50,20250305,4425,-66.62,20240311,1400,5.50,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N 20250306,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-8,5,-0.54,22353734,15274,32.72,1482,1486,1448,1921,1035,1478,1463.52,0.51,0,-308,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,336,12.15,0.56,12,0.07,121.00,2619.00,4555,20240222,-67.73,1400,20250305,5.00,2265,-35.10,20250117,1400,5.00,20250305,4425,-66.78,20240311,1400,5.00,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N diff --git a/347850/price/prices-20250301.csv b/347850/price/prices-20250301.csv index 7345a9af8d62..b98f0b9b8421 100644 --- a/347850/price/prices-20250301.csv +++ b/347850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51300,-2900,5,-5.35,8385608950,161155,124.14,53300,54300,50400,70400,38000,54200,52036.31,0.00,0,-30142,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5421,119.58,10.23,12,1.52,429.00,5017.00,64000,20250108,-19.84,25100,20240627,104.38,64000,-19.84,20250108,47250,8.57,20250102,64000,-19.84,20250108,25100,104.38,20240627,3.45,N,347850,500,52 억,,0,N,N,93,N,00,N +20250307,151129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,50900,-3300,5,-6.09,8009300600,153802,118.48,53300,54300,50400,70400,38000,54200,52075.40,0.00,0,-28846,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5379,118.65,10.15,12,1.46,429.00,5017.00,64000,20250108,-20.47,25100,20240627,102.79,64000,-20.47,20250108,47250,7.72,20250102,64000,-20.47,20250108,25100,102.79,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,141126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51300,-2900,5,-5.35,6077625550,115889,89.27,53300,54300,51100,70400,38000,54200,52443.51,0.00,0,-15779,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5421,119.58,10.23,12,1.10,429.00,5017.00,64000,20250108,-19.84,25100,20240627,104.38,64000,-19.84,20250108,47250,8.57,20250102,64000,-19.84,20250108,25100,104.38,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,131128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51300,-2900,5,-5.35,4990820350,94734,72.98,53300,54300,51200,70400,38000,54200,52682.46,0.00,0,-9159,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5421,119.58,10.23,12,0.90,429.00,5017.00,64000,20250108,-19.84,25100,20240627,104.38,64000,-19.84,20250108,47250,8.57,20250102,64000,-19.84,20250108,25100,104.38,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,121127,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,51300,-2900,5,-5.35,4225997050,79891,61.54,53300,54300,51200,70400,38000,54200,52897.04,0.00,0,-7200,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5421,119.58,10.23,12,0.76,429.00,5017.00,64000,20250108,-19.84,25100,20240627,104.38,64000,-19.84,20250108,47250,8.57,20250102,64000,-19.84,20250108,25100,104.38,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,111126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52800,-1400,5,-2.58,2458498150,45956,35.40,53300,54300,52700,70400,38000,54200,53496.78,0.00,0,-5411,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5580,123.08,10.52,12,0.43,429.00,5017.00,64000,20250108,-17.50,25100,20240627,110.36,64000,-17.50,20250108,47250,11.75,20250102,64000,-17.50,20250108,25100,110.36,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,101123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,-200,5,-0.37,1664451650,31056,23.92,53300,54200,52700,70400,38000,54200,53595.17,0.00,0,2504,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5707,125.87,10.76,12,0.29,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N +20250307,091130,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53400,-800,5,-1.48,565114900,10634,8.19,53300,54000,52700,70400,38000,54200,53142.27,0.00,0,-170,56133,55166,54133,53166,52133,54650,52650,53,16200,500,37940,100,1,10568069,5643,124.48,10.64,12,0.10,429.00,5017.00,64000,20250108,-16.56,25100,20240627,112.75,64000,-16.56,20250108,47250,13.02,20250102,64000,-16.56,20250108,25100,112.75,20240627,3.45,N,347850,500,52 억,,0,N,N,9077,N,00,N 20250306,161119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54200,-100,5,-0.18,6983541050,129012,52.81,54400,55100,53100,70500,38100,54300,54130.82,0.00,0,4471,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5728,126.34,10.80,12,1.22,429.00,5017.00,64000,20250108,-15.31,25100,20240627,115.94,64000,-15.31,20250108,47250,14.71,20250102,64000,-15.31,20250108,25100,115.94,20240627,3.52,N,347850,500,52 억,,0,N,N,9077,N,00,N 20250306,151119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53800,-500,5,-0.92,6784945250,125336,51.31,54400,55100,53100,70500,38100,54300,54134.05,0.00,0,3575,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5686,125.41,10.72,12,1.19,429.00,5017.00,64000,20250108,-15.94,25100,20240627,114.34,64000,-15.94,20250108,47250,13.86,20250102,64000,-15.94,20250108,25100,114.34,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N 20250306,141118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54700,400,2,0.74,5565052050,102873,42.11,54400,55100,53100,70500,38100,54300,54096.33,0.00,0,8190,56833,55566,53633,52366,50433,56200,53000,53,16200,500,38010,100,1,10568069,5781,127.51,10.90,12,0.97,429.00,5017.00,64000,20250108,-14.53,25100,20240627,117.93,64000,-14.53,20250108,47250,15.77,20250102,64000,-14.53,20250108,25100,117.93,20240627,3.52,N,347850,500,52 억,,0,N,N,209,N,00,N diff --git a/347860/price/prices-20250301.csv b/347860/price/prices-20250301.csv index bbb35bf63cc7..74e5b065fea6 100644 --- a/347860/price/prices-20250301.csv +++ b/347860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,0,3,0.00,222097548,157500,84.25,1400,1432,1387,1820,980,1400,1410.14,0.38,0,14525,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,542,-1.31,4.12,12,0.41,-1070.00,340.00,5957,20240223,-76.50,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1398,-2,5,-0.14,210168778,148983,79.69,1400,1432,1387,1820,980,1400,1410.69,0.38,0,16094,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,541,-1.31,4.11,12,0.38,-1070.00,340.00,5957,20240223,-76.53,1351,20250218,3.48,2300,-39.22,20250103,1351,3.48,20250218,6800,-79.44,20240308,1351,3.48,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1407,7,2,0.50,171950755,121732,65.12,1400,1432,1387,1820,980,1400,1412.54,0.38,0,13386,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,545,-1.31,4.14,12,0.31,-1070.00,340.00,5957,20240223,-76.38,1351,20250218,4.15,2300,-38.83,20250103,1351,4.15,20250218,6800,-79.31,20240308,1351,4.15,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1401,1,2,0.07,157344624,111352,59.56,1400,1432,1387,1820,980,1400,1413.04,0.38,0,17900,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,542,-1.31,4.12,12,0.29,-1070.00,340.00,5957,20240223,-76.48,1351,20250218,3.70,2300,-39.09,20250103,1351,3.70,20250218,6800,-79.40,20240308,1351,3.70,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1405,5,2,0.36,152734219,108062,57.80,1400,1432,1387,1820,980,1400,1413.39,0.38,0,17839,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,544,-1.31,4.13,12,0.28,-1070.00,340.00,5957,20240223,-76.41,1351,20250218,4.00,2300,-38.91,20250103,1351,4.00,20250218,6800,-79.34,20240308,1351,4.00,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1422,22,2,1.57,108509313,76523,40.93,1400,1432,1389,1820,980,1400,1418.00,0.38,0,16254,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,550,-1.33,4.18,12,0.20,-1070.00,340.00,5957,20240223,-76.13,1351,20250218,5.26,2300,-38.17,20250103,1351,5.26,20250218,6800,-79.09,20240308,1351,5.26,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1424,24,2,1.71,52968265,37598,20.11,1400,1425,1389,1820,980,1400,1408.81,0.38,0,3627,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,551,-1.33,4.19,12,0.10,-1070.00,340.00,5957,20240223,-76.10,1351,20250218,5.40,2300,-38.09,20250103,1351,5.40,20250218,6800,-79.06,20240308,1351,5.40,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N +20250307,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,0,3,0.00,11783167,8426,4.51,1400,1412,1389,1820,980,1400,1398.43,0.38,0,-6298,1500,1450,1420,1370,1340,1435,1355,194,420,500,950,1,1,38710961,542,-1.31,4.12,12,0.02,-1070.00,340.00,5957,20240223,-76.50,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,147085,N,N,0,N,00,N 20250306,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-33,5,-2.30,259527227,185281,65.15,1470,1470,1390,1862,1004,1433,1400.72,0.57,0,-73808,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,542,-1.31,4.12,12,0.48,-1070.00,340.00,6081,20240222,-76.98,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N 20250306,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1398,-35,5,-2.44,248806843,177615,62.45,1470,1470,1390,1862,1004,1433,1400.82,0.57,0,-72766,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,541,-1.31,4.11,12,0.46,-1070.00,340.00,6081,20240222,-77.01,1351,20250218,3.48,2300,-39.22,20250103,1351,3.48,20250218,6800,-79.44,20240308,1351,3.48,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N 20250306,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-38,5,-2.65,218770260,156084,54.88,1470,1470,1390,1862,1004,1433,1401.62,0.57,0,-65649,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,540,-1.30,4.10,12,0.40,-1070.00,340.00,6081,20240222,-77.06,1351,20250218,3.26,2300,-39.35,20250103,1351,3.26,20250218,6800,-79.49,20240308,1351,3.26,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N diff --git a/347890/price/prices-20250301.csv b/347890/price/prices-20250301.csv index 83e3e8baf711..34ad7599a8ea 100644 --- a/347890/price/prices-20250301.csv +++ b/347890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-20,5,-0.38,17018260,3239,67.83,5220,5320,5220,6910,3730,5320,5254.17,0.16,0,28,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,896,14.10,1.19,12,0.02,376.00,4459.00,8050,20240223,-34.16,4805,20241209,10.30,5980,-11.37,20250219,5150,2.91,20250205,7850,-32.48,20240313,4805,10.30,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-20,5,-0.38,16779760,3194,66.89,5220,5320,5220,6910,3730,5320,5253.53,0.16,0,30,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,896,14.10,1.19,12,0.02,376.00,4459.00,8050,20240223,-34.16,4805,20241209,10.30,5980,-11.37,20250219,5150,2.91,20250205,7850,-32.48,20240313,4805,10.30,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,0,3,0.00,15300110,2913,61.01,5220,5320,5220,6910,3730,5320,5252.35,0.16,0,32,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,900,14.15,1.19,12,0.02,376.00,4459.00,8050,20240223,-33.91,4805,20241209,10.72,5980,-11.04,20250219,5150,3.30,20250205,7850,-32.23,20240313,4805,10.72,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,131129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-40,5,-0.75,12678420,2417,50.62,5220,5280,5220,6910,3730,5320,5245.52,0.16,0,178,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,893,14.04,1.18,12,0.01,376.00,4459.00,8050,20240223,-34.41,4805,20241209,9.89,5980,-11.71,20250219,5150,2.52,20250205,7850,-32.74,20240313,4805,9.89,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,-60,5,-1.13,12099630,2307,48.31,5220,5280,5220,6910,3730,5320,5244.75,0.16,0,188,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,890,13.99,1.18,12,0.01,376.00,4459.00,8050,20240223,-34.66,4805,20241209,9.47,5980,-12.04,20250219,5150,2.14,20250205,7850,-32.99,20240313,4805,9.47,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,111126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-40,5,-0.75,3359780,643,13.47,5220,5280,5220,6910,3730,5320,5225.16,0.16,0,192,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,893,14.04,1.18,12,0.00,376.00,4459.00,8050,20240223,-34.41,4805,20241209,9.89,5980,-11.71,20250219,5150,2.52,20250205,7850,-32.74,20240313,4805,9.89,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,101123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5270,-50,5,-0.94,3159510,605,12.67,5220,5280,5220,6910,3730,5320,5222.33,0.16,0,193,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,891,14.02,1.18,12,0.00,376.00,4459.00,8050,20240223,-34.53,4805,20241209,9.68,5980,-11.87,20250219,5150,2.33,20250205,7850,-32.87,20240313,4805,9.68,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N +20250307,091130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-40,5,-0.75,3017220,578,12.10,5220,5280,5220,6910,3730,5320,5220.10,0.16,0,193,5426,5372,5316,5262,5206,5400,5290,17,1590,100,3830,10,1,16913204,893,14.04,1.18,12,0.00,376.00,4459.00,8050,20240223,-34.41,4805,20241209,9.89,5980,-11.71,20250219,5150,2.52,20250205,7850,-32.74,20240313,4805,9.89,20241209,0.80,N,347890,100,16 억,,27836,N,N,0,N,00,N 20250306,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,60,2,1.14,25379770,4772,30.31,5260,5370,5260,6830,3690,5260,5318.48,0.17,0,-314,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,900,14.15,1.19,12,0.03,376.00,4459.00,8080,20240222,-34.16,4805,20241209,10.72,5980,-11.04,20250219,5150,3.30,20250205,7850,-32.23,20240313,4805,10.72,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N 20250306,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,60,2,1.14,24533890,4613,29.30,5260,5370,5260,6830,3690,5260,5318.42,0.17,0,-308,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,900,14.15,1.19,12,0.03,376.00,4459.00,8080,20240222,-34.16,4805,20241209,10.72,5980,-11.04,20250219,5150,3.30,20250205,7850,-32.23,20240313,4805,10.72,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N 20250306,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,90,2,1.71,22446570,4221,26.81,5260,5370,5260,6830,3690,5260,5317.83,0.17,0,-39,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,905,14.23,1.20,12,0.02,376.00,4459.00,8080,20240222,-33.79,4805,20241209,11.34,5980,-10.54,20250219,5150,3.88,20250205,7850,-31.85,20240313,4805,11.34,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N diff --git a/348030/price/prices-20250301.csv b/348030/price/prices-20250301.csv index 6e6eca557ff8..c0c8d9b7e937 100644 --- a/348030/price/prices-20250301.csv +++ b/348030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-55,5,-1.11,11933730,2436,67.78,4900,4975,4880,6430,3465,4950,4898.90,0.12,0,128,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,470,-9.65,0.65,12,0.03,-507.00,7524.00,9110,20240227,-46.27,3990,20240805,22.68,5300,-7.64,20250107,4880,0.31,20250307,8650,-43.41,20240509,3990,22.68,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,-15,5,-0.30,10185930,2079,57.85,4900,4975,4880,6430,3465,4950,4899.44,0.12,0,31,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,474,-9.73,0.66,12,0.02,-507.00,7524.00,9110,20240227,-45.83,3990,20240805,23.68,5300,-6.89,20250107,4880,1.13,20250307,8650,-42.95,20240509,3990,23.68,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,-15,5,-0.30,9743855,1989,55.34,4900,4975,4880,6430,3465,4950,4898.87,0.12,0,33,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,474,-9.73,0.66,12,0.02,-507.00,7524.00,9110,20240227,-45.83,3990,20240805,23.68,5300,-6.89,20250107,4880,1.13,20250307,8650,-42.95,20240509,3990,23.68,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,9489170,1937,53.90,4900,4975,4880,6430,3465,4950,4898.90,0.12,0,33,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,475,-9.76,0.66,12,0.02,-507.00,7524.00,9110,20240227,-45.66,3990,20240805,24.06,5300,-6.60,20250107,4880,1.43,20250307,8650,-42.77,20240509,3990,24.06,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-5,5,-0.10,9226830,1884,52.42,4900,4975,4880,6430,3465,4950,4897.47,0.12,0,35,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,475,-9.75,0.66,12,0.02,-507.00,7524.00,9110,20240227,-45.72,3990,20240805,23.93,5300,-6.70,20250107,4880,1.33,20250307,8650,-42.83,20240509,3990,23.93,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,4154040,848,23.59,4900,4975,4880,6430,3465,4950,4898.63,0.12,0,12,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,475,-9.76,0.66,12,0.01,-507.00,7524.00,9110,20240227,-45.66,3990,20240805,24.06,5300,-6.60,20250107,4880,1.43,20250307,8650,-42.77,20240509,3990,24.06,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,4139300,845,23.51,4900,4975,4880,6430,3465,4950,4898.58,0.12,0,12,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,475,-9.76,0.66,12,0.01,-507.00,7524.00,9110,20240227,-45.66,3990,20240805,24.06,5300,-6.60,20250107,4880,1.43,20250307,8650,-42.77,20240509,3990,24.06,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N +20250307,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-50,5,-1.01,2606870,532,14.80,4900,4905,4900,6430,3465,4950,4900.13,0.12,0,0,5103,5026,4973,4896,4843,5000,4870,10,1480,100,3460,5,1,9603800,471,-9.66,0.65,12,0.01,-507.00,7524.00,9110,20240227,-46.21,3990,20240805,22.81,5300,-7.55,20250107,4900,0.00,20250307,8650,-43.35,20240509,3990,22.81,20240805,0.80,N,348030,100,9 억,,11269,N,N,0,N,00,N 20250306,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-100,5,-1.98,17880300,3594,89.78,5050,5050,4920,6560,3540,5050,4975.04,0.12,0,21,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,475,-9.76,0.66,12,0.04,-507.00,7524.00,9110,20240227,-45.66,3990,20240805,24.06,5300,-6.60,20250107,4900,1.02,20250304,8650,-42.77,20240509,3990,24.06,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N 20250306,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-20,5,-0.40,17171665,3451,86.21,5050,5050,4920,6560,3540,5050,4975.85,0.12,0,29,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,10,1,9603800,483,-9.92,0.67,12,0.04,-507.00,7524.00,9110,20240227,-44.79,3990,20240805,26.07,5300,-5.09,20250107,4900,2.65,20250304,8650,-41.85,20240509,3990,26.07,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N 20250306,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,-55,5,-1.09,14092920,2837,70.87,5050,5050,4920,6560,3540,5050,4967.54,0.12,0,36,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,480,-9.85,0.66,12,0.03,-507.00,7524.00,9110,20240227,-45.17,3990,20240805,25.19,5300,-5.75,20250107,4900,1.94,20250304,8650,-42.25,20240509,3990,25.19,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N diff --git a/348080/price/prices-20250301.csv b/348080/price/prices-20250301.csv index f2ab5c958c8e..f95b48cf58c4 100644 --- a/348080/price/prices-20250301.csv +++ b/348080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,585,-11,5,-1.85,80545560,135865,83.90,605,606,585,774,418,596,592.88,4.29,0,12299,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,339,-1.28,0.64,12,0.23,-456.00,916.00,2250,20240322,-74.00,521,20241209,12.28,980,-40.31,20250203,540,8.33,20250107,2250,-74.00,20240322,521,12.28,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,71772935,120937,74.68,605,606,585,774,418,596,593.47,4.29,0,13364,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.21,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,67762715,114171,70.50,605,606,585,774,418,596,593.52,4.29,0,15864,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.20,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,131129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,64020578,107873,66.61,605,606,585,774,418,596,593.48,4.29,0,21833,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.19,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,121128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,0,3,0.00,56560518,95308,58.85,605,606,585,774,418,596,593.45,4.29,0,28364,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.31,0.65,12,0.16,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,588,-8,5,-1.34,50644289,85249,52.64,605,606,585,774,418,596,594.07,4.29,0,28607,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,341,-1.29,0.64,12,0.15,-456.00,916.00,2250,20240322,-73.87,521,20241209,12.86,980,-40.00,20250203,540,8.89,20250107,2250,-73.87,20240322,521,12.86,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,4,2,0.67,32885628,55044,33.99,605,606,588,774,418,596,597.44,4.29,0,13808,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,348,-1.32,0.66,12,0.09,-456.00,916.00,2250,20240322,-73.33,521,20241209,15.16,980,-38.78,20250203,540,11.11,20250107,2250,-73.33,20240322,521,15.16,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N +20250307,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,595,-1,5,-0.17,7493196,12566,7.76,605,606,588,774,418,596,596.31,4.29,0,3254,645,620,604,579,563,612,571,290,178,500,400,1,1,57962864,345,-1.30,0.65,12,0.02,-456.00,916.00,2250,20240322,-73.56,521,20241209,14.20,980,-39.29,20250203,540,10.19,20250107,2250,-73.56,20240322,521,14.20,20241209,0.00,N,348080,500,289 억,,2488882,N,N,0,N,00,N 20250306,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-17,5,-2.77,96547878,161941,103.99,629,629,588,796,430,613,596.19,4.31,0,-16480,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,345,-1.31,0.65,12,0.28,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N 20250306,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,596,-17,5,-2.77,87109410,146108,93.82,629,629,588,796,430,613,596.20,4.31,0,-16106,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,345,-1.31,0.65,12,0.25,-456.00,916.00,2250,20240322,-73.51,521,20241209,14.40,980,-39.18,20250203,540,10.37,20250107,2250,-73.51,20240322,521,14.40,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N 20250306,141120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,597,-16,5,-2.61,70433271,117889,75.70,629,629,588,796,430,613,597.45,4.31,0,-15055,684,648,624,588,564,636,576,290,183,500,410,1,1,57962864,346,-1.31,0.65,12,0.20,-456.00,916.00,2250,20240322,-73.47,521,20241209,14.59,980,-39.08,20250203,540,10.56,20250107,2250,-73.47,20240322,521,14.59,20241209,0.00,N,348080,500,289 억,,2495362,N,N,0,N,00,N diff --git a/348150/price/prices-20250301.csv b/348150/price/prices-20250301.csv index 6ff45b04e909..fac9a1d7149b 100644 --- a/348150/price/prices-20250301.csv +++ b/348150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-45,5,-0.95,265101592,56649,456.22,4685,4720,4615,6130,3305,4720,4679.73,1.46,0,-7056,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,906,-6.50,2.01,12,0.29,-719.00,2321.00,10150,20240227,-53.94,4580,20250203,2.07,5800,-19.40,20250106,4580,2.07,20250203,9480,-50.69,20240318,4580,2.07,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-30,5,-0.64,256687687,54851,441.74,4685,4720,4615,6130,3305,4720,4679.73,1.46,0,-6642,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,909,-6.52,2.02,12,0.28,-719.00,2321.00,10150,20240227,-53.79,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-30,5,-0.64,167280122,35743,287.86,4685,4720,4615,6130,3305,4720,4680.08,1.46,0,1119,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,909,-6.52,2.02,12,0.18,-719.00,2321.00,10150,20240227,-53.79,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,-15,5,-0.32,163592655,34955,281.51,4685,4720,4615,6130,3305,4720,4680.09,1.46,0,1159,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,912,-6.54,2.03,12,0.18,-719.00,2321.00,10150,20240227,-53.65,4580,20250203,2.73,5800,-18.88,20250106,4580,2.73,20250203,9480,-50.37,20240318,4580,2.73,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-45,5,-0.95,147641310,31550,254.09,4685,4720,4615,6130,3305,4720,4679.60,1.46,0,2986,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,906,-6.50,2.01,12,0.16,-719.00,2321.00,10150,20240227,-53.94,4580,20250203,2.07,5800,-19.40,20250106,4580,2.07,20250203,9480,-50.69,20240318,4580,2.07,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-40,5,-0.85,130962530,27985,225.38,4685,4720,4615,6130,3305,4720,4679.74,1.46,0,4976,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,907,-6.51,2.02,12,0.14,-719.00,2321.00,10150,20240227,-53.89,4580,20250203,2.18,5800,-19.31,20250106,4580,2.18,20250203,9480,-50.63,20240318,4580,2.18,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-30,5,-0.64,87865665,18800,151.41,4685,4720,4615,6130,3305,4720,4673.70,1.46,0,5345,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,909,-6.52,2.02,12,0.10,-719.00,2321.00,10150,20240227,-53.79,4580,20250203,2.40,5800,-19.14,20250106,4580,2.40,20250203,9480,-50.53,20240318,4580,2.40,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N +20250307,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-60,5,-1.27,9972135,2151,17.32,4685,4685,4615,6130,3305,4720,4636.01,1.46,0,-356,4833,4776,4743,4686,4653,4760,4670,97,1410,500,3300,5,1,19373850,903,-6.48,2.01,12,0.01,-719.00,2321.00,10150,20240227,-54.09,4580,20250203,1.75,5800,-19.66,20250106,4580,1.75,20250203,9480,-50.84,20240318,4580,1.75,20250203,1.28,N,348150,500,96 억,,282616,N,N,0,N,00,N 20250306,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,-30,5,-0.63,58035620,12242,52.78,4760,4800,4710,6170,3325,4750,4740.76,1.48,0,-3956,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,914,-6.56,2.03,12,0.06,-719.00,2321.00,10150,20240227,-53.50,4580,20250203,3.06,5800,-18.62,20250106,4580,3.06,20250203,9480,-50.21,20240318,4580,3.06,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N 20250306,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,-30,5,-0.63,56416980,11899,51.30,4760,4800,4710,6170,3325,4750,4741.32,1.48,0,-3753,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,914,-6.56,2.03,12,0.06,-719.00,2321.00,10150,20240227,-53.50,4580,20250203,3.06,5800,-18.62,20250106,4580,3.06,20250203,9480,-50.21,20240318,4580,3.06,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N 20250306,141120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,37217940,7836,33.78,4760,4800,4725,6170,3325,4750,4749.61,1.48,0,-2615,4863,4806,4743,4686,4623,4835,4715,97,1420,500,3320,5,1,19373850,920,-6.61,2.05,12,0.04,-719.00,2321.00,10150,20240227,-53.20,4580,20250203,3.71,5800,-18.10,20250106,4580,3.71,20250203,9480,-49.89,20240318,4580,3.71,20250203,1.29,N,348150,500,96 억,,286572,N,N,0,N,00,N diff --git a/348210/price/prices-20250301.csv b/348210/price/prices-20250301.csv index f99b84a165dd..e2d1cc262f2e 100644 --- a/348210/price/prices-20250301.csv +++ b/348210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52700,2850,2,5.72,5299152900,100965,257.35,50200,54600,49950,64800,34900,49850,52484.88,15.34,0,12777,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5511,17.22,4.10,12,0.97,3060.00,12856.00,77900,20240304,-32.35,40350,20240909,30.61,64400,-18.17,20250123,48350,9.00,20250304,77500,-32.00,20240621,40350,30.61,20240909,3.06,N,348210,500,52 억,,1604654,N,N,164,N,00,N +20250307,151131,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52300,2450,2,4.91,5034207500,95923,244.50,50200,54600,49950,64800,34900,49850,52481.76,15.34,0,14129,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5469,17.09,4.07,12,0.92,3060.00,12856.00,77900,20240304,-32.86,40350,20240909,29.62,64400,-18.79,20250123,48350,8.17,20250304,77500,-32.52,20240621,40350,29.62,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,141128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52000,2150,2,4.31,4701151850,89526,228.19,50200,54600,49950,64800,34900,49850,52511.58,15.34,0,13393,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5438,16.99,4.04,12,0.86,3060.00,12856.00,77900,20240304,-33.25,40350,20240909,28.87,64400,-19.25,20250123,48350,7.55,20250304,77500,-32.90,20240621,40350,28.87,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,131130,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52000,2150,2,4.31,4008674550,76251,194.35,50200,54600,49950,64800,34900,49850,52572.09,15.34,0,11345,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5438,16.99,4.04,12,0.73,3060.00,12856.00,77900,20240304,-33.25,40350,20240909,28.87,64400,-19.25,20250123,48350,7.55,20250304,77500,-32.90,20240621,40350,28.87,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,121129,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51900,2050,2,4.11,3566623700,67748,172.68,50200,54600,49950,64800,34900,49850,52645.45,15.34,0,10433,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5427,16.96,4.04,12,0.65,3060.00,12856.00,77900,20240304,-33.38,40350,20240909,28.62,64400,-19.41,20250123,48350,7.34,20250304,77500,-33.03,20240621,40350,28.62,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,111127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,52200,2350,2,4.71,3293319800,62484,159.26,50200,54600,49950,64800,34900,49850,52706.61,15.34,0,9876,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5459,17.06,4.06,12,0.60,3060.00,12856.00,77900,20240304,-32.99,40350,20240909,29.37,64400,-18.94,20250123,48350,7.96,20250304,77500,-32.65,20240621,40350,29.37,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,101124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51900,2050,2,4.11,2777909800,52573,134.00,50200,54600,49950,64800,34900,49850,52839.10,15.34,0,8806,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5427,16.96,4.04,12,0.50,3060.00,12856.00,77900,20240304,-33.38,40350,20240909,28.62,64400,-19.41,20250123,48350,7.34,20250304,77500,-33.03,20240621,40350,28.62,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N +20250307,091132,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51800,1950,2,3.91,394269200,7700,19.63,50200,51900,49950,64800,34900,49850,51203.79,15.34,0,2324,52116,50982,50366,49232,48616,50675,48925,52,14950,500,36880,100,1,10457250,5417,16.93,4.03,12,0.07,3060.00,12856.00,77900,20240304,-33.50,40350,20240909,28.38,64400,-19.57,20250123,48350,7.14,20250304,77500,-33.16,20240621,40350,28.38,20240909,3.06,N,348210,500,52 억,,1604654,N,N,5616,N,00,N 20250306,161120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49850,-850,5,-1.68,1972723075,39064,122.07,50800,51500,49750,65900,35500,50700,50499.92,15.48,0,-16684,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,50,1,10457250,5213,16.29,3.88,12,0.37,3060.00,12856.00,77900,20240304,-36.01,40350,20240909,23.54,64400,-22.59,20250123,48350,3.10,20250304,77500,-35.68,20240621,40350,23.54,20240909,3.05,N,348210,500,52 억,,1618342,N,N,5607,N,00,N 20250306,151120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49850,-850,5,-1.68,1853828750,36681,114.63,50800,51500,49750,65900,35500,50700,50539.21,15.48,0,-16939,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,50,1,10457250,5213,16.29,3.88,12,0.35,3060.00,12856.00,77900,20240304,-36.01,40350,20240909,23.54,64400,-22.59,20250123,48350,3.10,20250304,77500,-35.68,20240621,40350,23.54,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N 20250306,141120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-600,5,-1.18,1458499000,28771,89.91,50800,51500,50000,65900,35500,50700,50693.37,15.48,0,-14610,51900,51300,50500,49900,49100,51600,50200,52,15200,500,37510,100,1,10457250,5239,16.37,3.90,12,0.28,3060.00,12856.00,77900,20240304,-35.69,40350,20240909,24.16,64400,-22.20,20250123,48350,3.62,20250304,77500,-35.35,20240621,40350,24.16,20240909,3.05,N,348210,500,52 억,,1618342,N,N,50,N,00,N diff --git a/348340/price/prices-20250301.csv b/348340/price/prices-20250301.csv index 3d6846de8047..9696ecfbf963 100644 --- a/348340/price/prices-20250301.csv +++ b/348340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27800,250,2,0.91,2298281975,84653,48.78,27000,27800,26650,35800,19300,27550,27147.46,0.20,0,10278,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3100,-16.43,12.17,12,0.76,-1692.00,2284.00,41300,20240319,-32.69,18030,20241115,54.19,36900,-24.66,20250210,26650,4.32,20250307,41300,-32.69,20240319,18030,54.19,20241115,0.08,N,348340,500,55 억,,22092,N,N,36,N,00,N +20250307,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27300,-250,5,-0.91,2099696175,77462,44.64,27000,27750,26650,35800,19300,27550,27105.92,0.20,0,11322,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3044,-16.13,11.95,12,0.69,-1692.00,2284.00,41300,20240319,-33.90,18030,20241115,51.41,36900,-26.02,20250210,26650,2.44,20250307,41300,-33.90,20240319,18030,51.41,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27200,-350,5,-1.27,1875063425,69183,39.87,27000,27750,26650,35800,19300,27550,27102.69,0.20,0,8834,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3033,-16.08,11.91,12,0.62,-1692.00,2284.00,41300,20240319,-34.14,18030,20241115,50.86,36900,-26.29,20250210,26650,2.06,20250307,41300,-34.14,20240319,18030,50.86,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27250,-300,5,-1.09,1656490650,61115,35.22,27000,27750,26650,35800,19300,27550,27104.19,0.20,0,8115,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3039,-16.11,11.93,12,0.55,-1692.00,2284.00,41300,20240319,-34.02,18030,20241115,51.14,36900,-26.15,20250210,26650,2.25,20250307,41300,-34.02,20240319,18030,51.14,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,121129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26900,-650,5,-2.36,1455909125,53696,30.94,27000,27750,26650,35800,19300,27550,27113.60,0.20,0,4838,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3000,-15.90,11.78,12,0.48,-1692.00,2284.00,41300,20240319,-34.87,18030,20241115,49.20,36900,-27.10,20250210,26650,0.94,20250307,41300,-34.87,20240319,18030,49.20,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27000,-550,5,-2.00,1219812725,44938,25.90,27000,27750,26650,35800,19300,27550,27143.99,0.20,0,4951,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3011,-15.96,11.82,12,0.40,-1692.00,2284.00,41300,20240319,-34.62,18030,20241115,49.75,36900,-26.83,20250210,26650,1.31,20250307,41300,-34.62,20240319,18030,49.75,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,101125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27150,-400,5,-1.45,976946050,35972,20.73,27000,27750,26650,35800,19300,27550,27158.08,0.20,0,4212,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3028,-16.05,11.89,12,0.32,-1692.00,2284.00,41300,20240319,-34.26,18030,20241115,50.58,36900,-26.42,20250210,26650,1.88,20250307,41300,-34.26,20240319,18030,50.58,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N +20250307,091132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27200,-350,5,-1.27,420937175,15633,9.01,27000,27400,26650,35800,19300,27550,26924.59,0.20,0,5793,30583,29066,28283,26766,25983,28675,26375,56,8250,500,19830,50,1,11151249,3033,-16.08,11.91,12,0.14,-1692.00,2284.00,41300,20240319,-34.14,18030,20241115,50.86,36900,-26.29,20250210,26650,2.06,20250307,41300,-34.14,20240319,18030,50.86,20241115,0.08,N,348340,500,55 억,,22092,N,N,47441,N,00,N 20250306,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27550,-2050,5,-6.93,4840935575,172008,244.16,29800,29800,27500,38450,20750,29600,28144.21,0.16,0,729,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3072,-16.28,12.06,12,1.54,-1692.00,2284.00,41350,20240222,-33.37,18030,20241115,52.80,36900,-25.34,20250210,27500,0.18,20250306,41300,-33.29,20240319,18030,52.80,20241115,0.09,N,348340,500,55 억,,18026,N,N,47441,N,00,N 20250306,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27500,-2100,5,-7.09,4568370125,162113,230.11,29800,29800,27500,38450,20750,29600,28180.16,0.16,0,3172,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3067,-16.25,12.04,12,1.45,-1692.00,2284.00,41350,20240222,-33.49,18030,20241115,52.52,36900,-25.47,20250210,27500,0.00,20250306,41300,-33.41,20240319,18030,52.52,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N 20250306,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27750,-1850,5,-6.25,3611080925,127419,180.87,29800,29800,27650,38450,20750,29600,28340.21,0.16,0,14,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3094,-16.40,12.15,12,1.14,-1692.00,2284.00,41350,20240222,-32.89,18030,20241115,53.91,36900,-24.80,20250210,27650,0.36,20250306,41300,-32.81,20240319,18030,53.91,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N diff --git a/348350/price/prices-20250301.csv b/348350/price/prices-20250301.csv index cca919e22683..114e72f08bbf 100644 --- a/348350/price/prices-20250301.csv +++ b/348350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-70,5,-0.97,42858470,6018,45.17,7150,7180,7080,9330,5030,7180,7121.79,0.35,0,-1780,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,724,11.43,0.62,12,0.06,622.00,11517.00,12480,20240508,-43.03,6200,20241202,14.68,8900,-20.11,20250107,6650,6.92,20250102,12480,-43.03,20240508,6200,14.68,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-30,5,-0.42,41258170,5793,43.48,7150,7180,7080,9330,5030,7180,7122.07,0.35,0,-1766,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,728,11.50,0.62,12,0.06,622.00,11517.00,12480,20240508,-42.71,6200,20241202,15.32,8900,-19.66,20250107,6650,7.52,20250102,12480,-42.71,20240508,6200,15.32,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-20,5,-0.28,34126230,4791,35.96,7150,7180,7080,9330,5030,7180,7122.99,0.35,0,-1251,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,729,11.51,0.62,12,0.05,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,131131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-30,5,-0.42,11269380,1579,11.85,7150,7180,7080,9330,5030,7180,7137.04,0.35,0,-436,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,728,11.50,0.62,12,0.02,622.00,11517.00,12480,20240508,-42.71,6200,20241202,15.32,8900,-19.66,20250107,6650,7.52,20250102,12480,-42.71,20240508,6200,15.32,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,-40,5,-0.56,11041130,1547,11.61,7150,7180,7080,9330,5030,7180,7137.12,0.35,0,-413,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,727,11.48,0.62,12,0.02,622.00,11517.00,12480,20240508,-42.79,6200,20241202,15.16,8900,-19.78,20250107,6650,7.37,20250102,12480,-42.79,20240508,6200,15.16,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,111128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,0,3,0.00,9072330,1271,9.54,7150,7180,7080,9330,5030,7180,7137.95,0.35,0,-383,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,731,11.54,0.62,12,0.01,622.00,11517.00,12480,20240508,-42.47,6200,20241202,15.81,8900,-19.33,20250107,6650,7.97,20250102,12480,-42.47,20240508,6200,15.81,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,101125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-50,5,-0.70,7601110,1066,8.00,7150,7160,7080,9330,5030,7180,7130.50,0.35,0,-326,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,726,11.46,0.62,12,0.01,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N +20250307,091132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-50,5,-0.70,584630,82,0.62,7150,7150,7080,9330,5030,7180,7129.63,0.35,0,-55,7313,7246,7173,7106,7033,7280,7140,51,2150,500,4300,10,1,10183600,726,11.46,0.62,12,0.00,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.20,N,348350,500,50 억,,35250,N,N,0,N,00,N 20250306,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,20,2,0.28,94957560,13323,76.04,7110,7240,7100,9300,5020,7160,7127.30,0.39,0,-4207,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,731,11.54,0.62,12,0.13,622.00,11517.00,12480,20240508,-42.47,6200,20241202,15.81,8900,-19.33,20250107,6650,7.97,20250102,12480,-42.47,20240508,6200,15.81,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N 20250306,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-50,5,-0.70,92300340,12951,73.92,7110,7240,7100,9300,5020,7160,7126.89,0.39,0,-4069,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,724,11.43,0.62,12,0.13,622.00,11517.00,12480,20240508,-43.03,6200,20241202,14.68,8900,-20.11,20250107,6650,6.92,20250102,12480,-43.03,20240508,6200,14.68,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N 20250306,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-30,5,-0.42,61343590,8599,49.08,7110,7240,7110,9300,5020,7160,7133.81,0.39,0,-2495,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,726,11.46,0.62,12,0.08,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N diff --git a/348370/price/prices-20250301.csv b/348370/price/prices-20250301.csv index 25f8ae15f1d6..5ce60b9abf29 100644 --- a/348370/price/prices-20250301.csv +++ b/348370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161128,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,90800,-4200,5,-4.42,31610013750,342497,67.53,93900,95200,90400,123500,66500,95000,92300.68,9.73,0,-3655,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19244,-32.18,5.93,12,1.62,-2822.00,15316.00,394500,20240408,-76.98,90400,20250307,0.44,158100,-42.57,20250115,90400,0.44,20250307,394500,-76.98,20240408,90400,0.44,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1303,N,00,N +20250307,151132,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,91300,-3700,5,-3.89,29443256750,318694,62.84,93900,95200,90400,123500,66500,95000,92387.20,9.73,0,-1014,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19350,-32.35,5.96,12,1.50,-2822.00,15316.00,394500,20240408,-76.86,90400,20250307,1.00,158100,-42.25,20250115,90400,1.00,20250307,394500,-76.86,20240408,90400,1.00,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,141129,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,91400,-3600,5,-3.79,25211527400,272236,53.68,93900,95200,90400,123500,66500,95000,92609.05,9.73,0,1091,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19372,-32.39,5.97,12,1.28,-2822.00,15316.00,394500,20240408,-76.83,90400,20250307,1.11,158100,-42.19,20250115,90400,1.11,20250307,394500,-76.83,20240408,90400,1.11,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,131131,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,91900,-3100,5,-3.26,21805871800,235043,46.34,93900,95200,90400,123500,66500,95000,92773.93,9.73,0,4601,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19478,-32.57,6.00,12,1.11,-2822.00,15316.00,394500,20240408,-76.70,90400,20250307,1.66,158100,-41.87,20250115,90400,1.66,20250307,394500,-76.70,20240408,90400,1.66,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,121130,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,91700,-3300,5,-3.47,17815975100,191396,37.74,93900,95200,90400,123500,66500,95000,93084.32,9.73,0,4148,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19435,-32.49,5.99,12,0.90,-2822.00,15316.00,394500,20240408,-76.76,90400,20250307,1.44,158100,-42.00,20250115,90400,1.44,20250307,394500,-76.76,20240408,90400,1.44,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,111128,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,92500,-2500,5,-2.63,13547318800,145016,28.59,93900,95200,90400,123500,66500,95000,93419.43,9.73,0,13801,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19605,-32.78,6.04,12,0.68,-2822.00,15316.00,394500,20240408,-76.55,90400,20250307,2.32,158100,-41.49,20250115,90400,2.32,20250307,394500,-76.55,20240408,90400,2.32,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,101125,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,93400,-1600,5,-1.68,8920626050,95447,18.82,93900,95200,90400,123500,66500,95000,93461.50,9.73,0,11632,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,19795,-33.10,6.10,12,0.45,-2822.00,15316.00,394500,20240408,-76.32,90400,20250307,3.32,158100,-40.92,20250115,90400,3.32,20250307,394500,-76.32,20240408,90400,3.32,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N +20250307,091132,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,94800,-200,5,-0.21,3223646400,34679,6.84,93900,94800,90400,123500,66500,95000,92956.49,9.73,0,14532,106866,100932,96066,90132,85266,98500,87700,106,28500,500,66500,100,1,21194296,20092,-33.59,6.19,12,0.16,-2822.00,15316.00,394500,20240408,-75.97,90400,20250307,4.87,158100,-40.04,20250115,90400,4.87,20250307,394500,-75.97,20240408,90400,4.87,20250307,0.94,N,348370,500,105 억,,2062526,N,N,1577,N,00,N 20250306,161121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,95000,-4400,5,-4.43,47935925350,504309,157.49,100400,102000,91200,129200,69600,99400,95052.75,9.84,0,-20013,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20135,-33.66,6.20,12,2.38,-2822.00,15316.00,394500,20240408,-75.92,91200,20250306,4.17,158100,-39.91,20250115,91200,4.17,20250306,394500,-75.92,20240408,91200,4.17,20250306,0.98,N,348370,500,105 억,,2086413,N,N,1577,N,00,N 20250306,151121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,94600,-4800,5,-4.83,46278670450,486858,152.04,100400,102000,91200,129200,69600,99400,95055.79,9.84,0,-16945,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,20050,-33.52,6.18,12,2.30,-2822.00,15316.00,394500,20240408,-76.02,91200,20250306,3.73,158100,-40.16,20250115,91200,3.73,20250306,394500,-76.02,20240408,91200,3.73,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N 20250306,141121,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,93100,-6300,5,-6.34,42603864200,447683,139.81,100400,102000,91200,129200,69600,99400,95165.25,9.84,0,-21344,106266,102832,100166,96732,94066,104550,98450,106,29800,500,69580,100,1,21194296,19732,-32.99,6.08,12,2.11,-2822.00,15316.00,394500,20240408,-76.40,91200,20250306,2.08,158100,-41.11,20250115,91200,2.08,20250306,394500,-76.40,20240408,91200,2.08,20250306,0.98,N,348370,500,105 억,,2086413,N,N,859,N,00,N diff --git a/348950/price/prices-20250301.csv b/348950/price/prices-20250301.csv index 7213b8de0485..76163680d5a0 100644 --- a/348950/price/prices-20250301.csv +++ b/348950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-85,5,-3.09,1472390119,543156,90.61,2740,2790,2655,3575,1925,2750,2710.82,8.86,0,-233878,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5260,0.00,0.00,12,0.28,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4235,-37.07,20240307,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,7,N,00,N +20250307,151132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-85,5,-3.09,1431777631,527914,88.06,2740,2790,2655,3575,1925,2750,2712.14,8.86,0,-220542,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5260,0.00,0.00,12,0.27,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4235,-37.07,20240307,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,141129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,-70,5,-2.55,1215936646,446992,74.56,2740,2790,2670,3575,1925,2750,2720.26,8.86,0,-189337,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5290,0.00,0.00,12,0.23,0.00,0.00,4235,20240307,-36.72,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4235,-36.72,20240307,2335,14.78,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,131131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2695,-55,5,-2.00,880485304,322129,53.74,2740,2790,2695,3575,1925,2750,2733.33,8.86,0,-116254,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5319,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-36.36,2335,20250120,15.42,2815,-4.26,20250107,2335,15.42,20250120,4235,-36.36,20240307,2335,15.42,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,121130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2710,-40,5,-1.45,701579993,255976,42.70,2740,2790,2700,3575,1925,2750,2740.80,8.86,0,-81220,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5349,0.00,0.00,12,0.13,0.00,0.00,4235,20240307,-36.01,2335,20250120,16.06,2815,-3.73,20250107,2335,16.06,20250120,4235,-36.01,20240307,2335,16.06,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,111128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,-25,5,-0.91,530862702,193094,32.21,2740,2790,2720,3575,1925,2750,2749.24,8.86,0,-48445,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5378,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-35.66,2335,20250120,16.70,2815,-3.20,20250107,2335,16.70,20250120,4235,-35.66,20240307,2335,16.70,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,101125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,-25,5,-0.91,386581810,140214,23.39,2740,2790,2720,3575,1925,2750,2757.08,8.86,0,-37622,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5378,0.00,0.00,12,0.07,0.00,0.00,4235,20240307,-35.66,2335,20250120,16.70,2815,-3.20,20250107,2335,16.70,20250120,4235,-35.66,20240307,2335,16.70,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N +20250307,091133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2770,20,2,0.73,113288778,40928,6.83,2740,2780,2730,3575,1925,2750,2768.00,8.86,0,-13739,2800,2775,2725,2700,2650,2787,2712,1974,825,1000,2090,5,1,197376000,5467,0.00,0.00,12,0.02,0.00,0.00,4235,20240307,-34.59,2335,20250120,18.63,2815,-1.60,20250107,2335,18.63,20250120,4235,-34.59,20240307,2335,18.63,20250120,0.01,N,348950,1000,1973 억,,17487667,N,N,379,N,00,N 20250306,161121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,75,2,2.80,1630246887,599438,121.84,2695,2750,2675,3475,1875,2675,2719.61,8.94,0,-23758,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5428,0.00,0.00,12,0.30,0.00,0.00,4235,20240307,-35.06,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4235,-35.06,20240307,2335,17.77,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,379,N,00,N 20250306,151121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2745,70,2,2.62,1506833907,554474,112.70,2695,2750,2675,3475,1875,2675,2717.59,8.94,0,-36335,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5418,0.00,0.00,12,0.28,0.00,0.00,4235,20240307,-35.18,2335,20250120,17.56,2815,-2.49,20250107,2335,17.56,20250120,4235,-35.18,20240307,2335,17.56,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N 20250306,141121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,50,2,1.87,1191891964,439368,89.30,2695,2730,2675,3475,1875,2675,2712.74,8.94,0,-26645,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5378,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-35.66,2335,20250120,16.70,2815,-3.20,20250107,2335,16.70,20250120,4235,-35.66,20240307,2335,16.70,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N diff --git a/350520/price/prices-20250301.csv b/350520/price/prices-20250301.csv index 4b74aa662ca4..ce21af94f27b 100644 --- a/350520/price/prices-20250301.csv +++ b/350520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4150,70,2,1.72,261046570,63156,164.41,4115,4160,4060,5300,2860,4080,4133.36,1.08,0,5586,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1530,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-6.26,3606,20240223,15.09,4160,-0.24,20250307,3765,10.23,20250122,4500,-7.78,20240607,3755,10.52,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,151132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4140,60,2,1.47,252960950,61206,159.34,4115,4160,4060,5300,2860,4080,4132.94,1.08,0,5587,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1526,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-6.48,3606,20240223,14.81,4160,-0.48,20250307,3765,9.96,20250122,4500,-8.00,20240607,3755,10.25,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4135,55,2,1.35,213071680,51560,134.23,4115,4160,4060,5300,2860,4080,4132.50,1.08,0,5587,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1524,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-6.60,3606,20240223,14.67,4160,-0.60,20250307,3765,9.83,20250122,4500,-8.11,20240607,3755,10.12,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,131131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4155,75,2,1.84,168538715,40790,106.19,4115,4160,4060,5300,2860,4080,4131.86,1.08,0,5654,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1532,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-6.14,3606,20240223,15.22,4160,-0.12,20250307,3765,10.36,20250122,4500,-7.67,20240607,3755,10.65,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,121130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4155,75,2,1.84,138272250,33505,87.22,4115,4160,4060,5300,2860,4080,4126.91,1.08,0,5736,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1532,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-6.14,3606,20240223,15.22,4160,-0.12,20250307,3765,10.36,20250122,4500,-7.67,20240607,3755,10.65,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,111129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4140,60,2,1.47,88918495,21619,56.28,4115,4140,4060,5300,2860,4080,4112.98,1.08,0,4842,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1526,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-6.48,3606,20240223,14.81,4140,0.00,20250307,3765,9.96,20250122,4500,-8.00,20240607,3755,10.25,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,101126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4085,5,2,0.12,5913055,1448,3.77,4115,4115,4060,5300,2860,4080,4083.60,1.08,0,273,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1506,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-7.73,3606,20240223,13.28,4115,-0.73,20250307,3765,8.50,20250122,4500,-9.22,20240607,3755,8.79,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N +20250307,091133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,-10,5,-0.25,265185,65,0.17,4115,4115,4060,5300,2860,4080,4079.77,1.08,0,39,4123,4101,4083,4061,4043,4112,4072,369,1220,1000,3010,5,1,36866202,1500,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-8.06,3606,20240223,12.87,4115,-1.09,20250307,3765,8.10,20250122,4500,-9.56,20240607,3755,8.39,20241022,0.00,N,350520,1000,368 억,,398305,N,N,0,N,00,N 20250306,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4080,20,2,0.49,157185105,38413,71.32,4075,4105,4065,5270,2845,4060,4091.98,1.09,0,-3400,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1504,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-7.84,3606,20240223,13.14,4105,-0.61,20250306,3765,8.37,20250122,4500,-9.33,20240607,3755,8.66,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N 20250306,151122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4100,40,2,0.99,139662205,34123,63.36,4075,4105,4065,5270,2845,4060,4092.91,1.09,0,-1571,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1512,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-7.39,3606,20240223,13.70,4105,-0.12,20250306,3765,8.90,20250122,4500,-8.89,20240607,3755,9.19,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N 20250306,141121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4095,35,2,0.86,122199005,29861,55.44,4075,4105,4065,5270,2845,4060,4092.26,1.09,0,-1571,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1510,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-7.50,3606,20240223,13.56,4105,-0.24,20250306,3765,8.76,20250122,4500,-9.00,20240607,3755,9.05,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N diff --git a/351020/price/prices-20250301.csv b/351020/price/prices-20250301.csv index 7ac9afba12c3..2beab0d011f9 100644 --- a/351020/price/prices-20250301.csv +++ b/351020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161129,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8300,100,2,1.22,1610600,202,100.00,7970,8300,7970,9430,6970,8200,7973.27,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,172,23.18,4.58,12,0.01,358.00,1814.00,8300,20250307,0.00,4250,20240830,95.29,8300,0.00,20250307,6400,29.69,20250122,8300,0.00,20250307,4250,95.29,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,151133,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8300,100,2,1.22,1610600,202,100.00,7970,8300,7970,9430,6970,8200,7973.27,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,172,23.18,4.58,12,0.01,358.00,1814.00,8300,20250307,0.00,4250,20240830,95.29,8300,0.00,20250307,6400,29.69,20250122,8300,0.00,20250307,4250,95.29,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,141129,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,131132,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,121131,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,111129,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,101126,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250307,091133,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8420,8310,8090,7980,7760,8365,8035,3,1230,100,5080,10,1,2075000,170,22.91,4.52,12,0.00,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250306,161122,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8200,100,2,1.23,1590400,202,100.00,7870,8200,7870,9310,6890,8100,7873.27,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,170,22.91,4.52,12,0.01,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250306,151122,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8200,100,2,1.23,1590400,202,100.00,7870,8200,7870,9310,6890,8100,7873.27,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,170,22.91,4.52,12,0.01,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250306,141122,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250301.csv b/351320/price/prices-20250301.csv index e62de1557cac..67dbca56ed81 100644 --- a/351320/price/prices-20250301.csv +++ b/351320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,-155,5,-6.24,421007550,177302,200.11,2490,2520,2250,3230,1740,2485,2374.52,2.68,0,5164,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,513,-7.98,2.64,12,0.81,-292.00,881.00,3185,20250205,-26.84,1275,20250113,82.75,3185,-26.84,20250205,1275,82.75,20250113,3185,-26.84,20250205,1275,82.75,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,-140,5,-5.63,399968415,168273,189.92,2490,2520,2250,3230,1740,2485,2376.90,2.68,0,14085,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,516,-8.03,2.66,12,0.76,-292.00,881.00,3185,20250205,-26.37,1275,20250113,83.92,3185,-26.37,20250205,1275,83.92,20250113,3185,-26.37,20250205,1275,83.92,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,141130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-105,5,-4.23,392082110,164928,186.14,2490,2520,2250,3230,1740,2485,2377.29,2.68,0,16804,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,524,-8.15,2.70,12,0.75,-292.00,881.00,3185,20250205,-25.27,1275,20250113,86.67,3185,-25.27,20250205,1275,86.67,20250113,3185,-25.27,20250205,1275,86.67,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,131132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-95,5,-3.82,233038640,96416,108.82,2490,2520,2370,3230,1740,2485,2417.01,2.68,0,-3039,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,526,-8.18,2.71,12,0.44,-292.00,881.00,3185,20250205,-24.96,1275,20250113,87.45,3185,-24.96,20250205,1275,87.45,20250113,3185,-24.96,20250205,1275,87.45,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-70,5,-2.82,201667170,83376,94.10,2490,2520,2370,3230,1740,2485,2418.77,2.68,0,-1140,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,532,-8.27,2.74,12,0.38,-292.00,881.00,3185,20250205,-24.18,1275,20250113,89.41,3185,-24.18,20250205,1275,89.41,20250113,3185,-24.18,20250205,1275,89.41,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,111129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-105,5,-4.23,181923570,75182,84.85,2490,2520,2380,3230,1740,2485,2419.78,2.68,0,439,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,524,-8.15,2.70,12,0.34,-292.00,881.00,3185,20250205,-25.27,1275,20250113,86.67,3185,-25.27,20250205,1275,86.67,20250113,3185,-25.27,20250205,1275,86.67,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,101126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-95,5,-3.82,126500440,52023,58.71,2490,2520,2385,3230,1740,2485,2431.63,2.68,0,-4808,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,526,-8.18,2.71,12,0.24,-292.00,881.00,3185,20250205,-24.96,1275,20250113,87.45,3185,-24.96,20250205,1275,87.45,20250113,3185,-24.96,20250205,1275,87.45,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N +20250307,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-50,5,-2.01,28413690,11423,12.89,2490,2520,2435,3230,1740,2485,2487.41,2.68,0,-5807,2585,2535,2465,2415,2345,2560,2440,22,745,100,1590,5,1,22015886,536,-8.34,2.76,12,0.05,-292.00,881.00,3185,20250205,-23.55,1275,20250113,90.98,3185,-23.55,20250205,1275,90.98,20250113,3185,-23.55,20250205,1275,90.98,20250113,0.06,N,351320,100,22 억,,589859,N,N,0,N,00,N 20250306,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,95,2,3.97,218415983,88601,22.82,2400,2515,2395,3105,1675,2390,2465.16,2.74,0,-13664,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,547,-8.51,2.82,12,0.40,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.06,N,351320,100,22 억,,603428,N,Y,0,N,00,N 20250306,151122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,70,2,2.93,211462003,85786,22.09,2400,2515,2395,3105,1675,2390,2464.99,2.74,0,-12557,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,542,-8.42,2.79,12,0.39,-292.00,881.00,3185,20250205,-22.76,1275,20250113,92.94,3185,-22.76,20250205,1275,92.94,20250113,3185,-22.76,20250205,1275,92.94,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N 20250306,141122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,75,2,3.14,203777793,82664,21.29,2400,2515,2395,3105,1675,2390,2465.13,2.74,0,-11937,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,543,-8.44,2.80,12,0.38,-292.00,881.00,3185,20250205,-22.61,1275,20250113,93.33,3185,-22.61,20250205,1275,93.33,20250113,3185,-22.61,20250205,1275,93.33,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N diff --git a/351330/price/prices-20250301.csv b/351330/price/prices-20250301.csv index 65f1ed866111..01bc6138c720 100644 --- a/351330/price/prices-20250301.csv +++ b/351330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-430,5,-5.50,633629920,84426,283.84,7760,7880,7050,10160,5480,7820,7507.91,0.80,0,-4214,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,613,-131.96,1.28,12,1.02,-56.00,5794.00,22450,20240529,-67.08,5420,20241210,36.35,10390,-28.87,20250218,6860,7.73,20250102,22450,-67.08,20240529,5420,36.35,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-540,5,-6.91,593015290,78910,265.30,7760,7880,7050,10160,5480,7820,7515.08,0.80,0,-3130,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,603,-130.00,1.26,12,0.95,-56.00,5794.00,22450,20240529,-67.57,5420,20241210,34.32,10390,-29.93,20250218,6860,6.12,20250102,22450,-67.57,20240529,5420,34.32,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-330,5,-4.22,337747780,44155,148.45,7760,7880,7450,10160,5480,7820,7649.14,0.80,0,-10112,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,621,-133.75,1.29,12,0.53,-56.00,5794.00,22450,20240529,-66.64,5420,20241210,38.19,10390,-27.91,20250218,6860,9.18,20250102,22450,-66.64,20240529,5420,38.19,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-230,5,-2.94,264204630,34381,115.59,7760,7880,7530,10160,5480,7820,7684.61,0.80,0,-5264,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,629,-135.54,1.31,12,0.41,-56.00,5794.00,22450,20240529,-66.19,5420,20241210,40.04,10390,-26.95,20250218,6860,10.64,20250102,22450,-66.19,20240529,5420,40.04,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-270,5,-3.45,235911880,30649,103.04,7760,7880,7530,10160,5480,7820,7697.21,0.80,0,-7702,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,626,-134.82,1.30,12,0.37,-56.00,5794.00,22450,20240529,-66.37,5420,20241210,39.30,10390,-27.33,20250218,6860,10.06,20250102,22450,-66.37,20240529,5420,39.30,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-90,5,-1.15,157397010,20319,68.31,7760,7880,7640,10160,5480,7820,7746.29,0.80,0,-4983,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,641,-138.04,1.33,12,0.25,-56.00,5794.00,22450,20240529,-65.57,5420,20241210,42.62,10390,-25.60,20250218,6860,12.68,20250102,22450,-65.57,20240529,5420,42.62,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-70,5,-0.90,109509770,14117,47.46,7760,7880,7640,10160,5480,7820,7757.29,0.80,0,-2710,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,642,-138.39,1.34,12,0.17,-56.00,5794.00,22450,20240529,-65.48,5420,20241210,42.99,10390,-25.41,20250218,6860,12.97,20250102,22450,-65.48,20240529,5420,42.99,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N +20250307,091134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-40,5,-0.51,29187960,3787,12.73,7760,7790,7640,10160,5480,7820,7707.38,0.80,0,-1179,8160,7990,7830,7660,7500,7985,7655,41,2340,500,4840,10,1,8288520,645,-138.93,1.34,12,0.05,-56.00,5794.00,22450,20240529,-65.35,5420,20241210,43.54,10390,-25.12,20250218,6860,13.41,20250102,22450,-65.35,20240529,5420,43.54,20241210,5.32,N,351330,500,41 억,,66517,N,N,0,N,00,N 20250306,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,0,3,0.00,229793225,29712,74.66,7820,8000,7670,10160,5480,7820,7733.83,0.85,0,-3662,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,648,-139.64,1.35,12,0.36,-56.00,5794.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6860,13.99,20250102,22450,-65.17,20240529,5420,44.28,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N 20250306,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-150,5,-1.92,221973435,28700,72.12,7820,8000,7670,10160,5480,7820,7734.27,0.85,0,-3781,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,636,-136.96,1.32,12,0.35,-56.00,5794.00,22450,20240529,-65.84,5420,20241210,41.51,10390,-26.18,20250218,6860,11.81,20250102,22450,-65.84,20240529,5420,41.51,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N 20250306,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-50,5,-0.64,128402815,16541,41.56,7820,8000,7690,10160,5480,7820,7762.70,0.85,0,-6972,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,644,-138.75,1.34,12,0.20,-56.00,5794.00,22450,20240529,-65.39,5420,20241210,43.36,10390,-25.22,20250218,6860,13.27,20250102,22450,-65.39,20240529,5420,43.36,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N diff --git a/351870/price/prices-20250301.csv b/351870/price/prices-20250301.csv index 54c127f290b9..8b7b1099701d 100644 --- a/351870/price/prices-20250301.csv +++ b/351870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-530,5,-5.64,431336370,47876,69.06,9210,9310,8820,12200,6580,9390,9009.49,0.62,0,-5376,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,989,13.53,2.69,12,0.43,655.00,3298.00,27450,20240930,-67.72,6460,20241114,37.15,14320,-38.13,20250114,8740,1.37,20250304,27450,-67.72,20240930,6460,37.15,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,-440,5,-4.69,413166020,45827,66.11,9210,9310,8820,12200,6580,9390,9015.78,0.62,0,-6398,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,999,13.66,2.71,12,0.41,655.00,3298.00,27450,20240930,-67.40,6460,20241114,38.54,14320,-37.50,20250114,8740,2.40,20250304,27450,-67.40,20240930,6460,38.54,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-480,5,-5.11,310822965,34317,49.50,9210,9310,8850,12200,6580,9390,9057.40,0.62,0,-3086,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,994,13.60,2.70,12,0.31,655.00,3298.00,27450,20240930,-67.54,6460,20241114,37.93,14320,-37.78,20250114,8740,1.95,20250304,27450,-67.54,20240930,6460,37.93,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,131132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8970,-420,5,-4.47,265482545,29240,42.18,9210,9310,8850,12200,6580,9390,9079.43,0.62,0,-1540,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,1001,13.69,2.72,12,0.26,655.00,3298.00,27450,20240930,-67.32,6460,20241114,38.85,14320,-37.36,20250114,8740,2.63,20250304,27450,-67.32,20240930,6460,38.85,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,121131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-490,5,-5.22,239664180,26344,38.00,9210,9310,8850,12200,6580,9390,9097.49,0.62,0,-66,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,993,13.59,2.70,12,0.24,655.00,3298.00,27450,20240930,-67.58,6460,20241114,37.77,14320,-37.85,20250114,8740,1.83,20250304,27450,-67.58,20240930,6460,37.77,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-360,5,-3.83,183840360,20099,28.99,9210,9310,9030,12200,6580,9390,9146.74,0.62,0,68,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,1008,13.79,2.74,12,0.18,655.00,3298.00,27450,20240930,-67.10,6460,20241114,39.78,14320,-36.94,20250114,8740,3.32,20250304,27450,-67.10,20240930,6460,39.78,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,101127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,-280,5,-2.98,156351050,17069,24.62,9210,9310,9070,12200,6580,9390,9159.94,0.62,0,1391,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,1017,13.91,2.76,12,0.15,655.00,3298.00,27450,20240930,-66.81,6460,20241114,41.02,14320,-36.38,20250114,8740,4.23,20250304,27450,-66.81,20240930,6460,41.02,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N +20250307,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9180,-210,5,-2.24,27621690,3003,4.33,9210,9310,9130,12200,6580,9390,9198.03,0.62,0,-938,9856,9622,9226,8992,8596,9740,9110,56,2810,500,5820,10,1,11160642,1025,14.02,2.78,12,0.03,655.00,3298.00,27450,20240930,-66.56,6460,20241114,42.11,14320,-35.89,20250114,8740,5.03,20250304,27450,-66.56,20240930,6460,42.11,20241114,1.61,N,351870,500,55 억,,69086,N,N,0,N,00,N 20250306,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,160,2,1.73,626309515,68937,156.02,9170,9460,8830,11990,6470,9230,9085.24,0.62,0,489,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1048,14.34,2.85,12,0.62,655.00,3298.00,27450,20240930,-65.79,6460,20241114,45.36,14320,-34.43,20250114,8740,7.44,20250304,27450,-65.79,20240930,6460,45.36,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N 20250306,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,140,2,1.52,576654275,63628,144.00,9170,9460,8830,11990,6470,9230,9062.90,0.62,0,-1169,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1046,14.31,2.84,12,0.57,655.00,3298.00,27450,20240930,-65.87,6460,20241114,45.05,14320,-34.57,20250114,8740,7.21,20250304,27450,-65.87,20240930,6460,45.05,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N 20250306,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,-130,5,-1.41,408648370,45589,103.18,9170,9230,8830,11990,6470,9230,8963.75,0.62,0,-5061,9703,9466,9193,8956,8683,9585,9075,56,2760,500,5720,10,1,11160642,1016,13.89,2.76,12,0.41,655.00,3298.00,27450,20240930,-66.85,6460,20241114,40.87,14320,-36.45,20250114,8740,4.12,20250304,27450,-66.85,20240930,6460,40.87,20241114,1.67,N,351870,500,55 억,,68687,N,N,0,N,00,N diff --git a/352090/price/prices-20250301.csv b/352090/price/prices-20250301.csv index fd49af57ca17..c5a7f2bd94a9 100644 --- a/352090/price/prices-20250301.csv +++ b/352090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,-90,5,-2.61,449574874,132953,63.40,3435,3450,3335,4475,2415,3445,3381.21,0.84,0,-5574,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,902,7.17,1.10,12,0.49,468.00,3046.00,4480,20240830,-25.11,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,-90,5,-2.61,398143109,117591,56.07,3435,3450,3345,4475,2415,3445,3385.57,0.84,0,-12927,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,902,7.17,1.10,12,0.44,468.00,3046.00,4480,20240830,-25.11,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,141131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-65,5,-1.89,238255961,69997,33.38,3435,3450,3370,4475,2415,3445,3403.50,0.84,0,-6723,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,908,7.22,1.11,12,0.26,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,131133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-45,5,-1.31,222750171,65416,31.19,3435,3450,3370,4475,2415,3445,3404.82,0.84,0,-6183,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,914,7.26,1.12,12,0.24,468.00,3046.00,4480,20240830,-24.11,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-65,5,-1.89,215786201,63360,30.21,3435,3450,3370,4475,2415,3445,3405.40,0.84,0,-6282,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,908,7.22,1.11,12,0.24,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,111130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-55,5,-1.60,156670795,45900,21.89,3435,3450,3375,4475,2415,3445,3412.95,0.84,0,-1188,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,911,7.24,1.11,12,0.17,468.00,3046.00,4480,20240830,-24.33,2880,20241209,17.71,3970,-14.61,20250114,2950,14.92,20250203,8890,-61.87,20240508,2880,17.71,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,101127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-25,5,-0.73,102968720,30103,14.35,3435,3450,3395,4475,2415,3445,3420.13,0.84,0,-1791,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,919,7.31,1.12,12,0.11,468.00,3046.00,4480,20240830,-23.66,2880,20241209,18.75,3970,-13.85,20250114,2950,15.93,20250203,8890,-61.53,20240508,2880,18.75,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N +20250307,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-50,5,-1.45,30922635,9075,4.33,3435,3435,3395,4475,2415,3445,3405.22,0.84,0,1604,3538,3491,3433,3386,3328,3515,3410,27,1030,100,2410,5,1,26872998,912,7.25,1.11,12,0.03,468.00,3046.00,4480,20240830,-24.22,2880,20241209,17.88,3970,-14.48,20250114,2950,15.08,20250203,8890,-61.81,20240508,2880,17.88,20241209,1.41,N,352090,100,26 억,,225484,N,N,0,N,00,N 20250306,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,65,2,1.92,716106393,208614,183.00,3395,3480,3375,4390,2370,3380,3432.68,0.70,0,28553,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,926,7.36,1.13,12,0.78,468.00,3046.00,4480,20240830,-23.10,2880,20241209,19.62,3970,-13.22,20250114,2950,16.78,20250203,8890,-61.25,20240508,2880,19.62,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N 20250306,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,70,2,2.07,680709178,198327,173.98,3395,3480,3375,4390,2370,3380,3432.26,0.70,0,24297,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,927,7.37,1.13,12,0.74,468.00,3046.00,4480,20240830,-22.99,2880,20241209,19.79,3970,-13.10,20250114,2950,16.95,20250203,8890,-61.19,20240508,2880,19.79,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N 20250306,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,50,2,1.48,617242858,179843,157.76,3395,3480,3375,4390,2370,3380,3432.12,0.70,0,26731,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,922,7.33,1.13,12,0.67,468.00,3046.00,4480,20240830,-23.44,2880,20241209,19.10,3970,-13.60,20250114,2950,16.27,20250203,8890,-61.42,20240508,2880,19.10,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N diff --git a/352480/price/prices-20250301.csv b/352480/price/prices-20250301.csv index d283ad5da25f..9bd7fc2cda1f 100644 --- a/352480/price/prices-20250301.csv +++ b/352480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161130,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33850,-150,5,-0.44,1977887625,57640,122.86,33900,34950,33500,44200,23800,34000,34314.59,7.40,0,-3307,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3390,10.79,1.96,12,0.58,3137.00,17279.00,141000,20240701,-75.99,32650,20250203,3.68,47500,-28.74,20250102,32650,3.68,20250203,141000,-75.99,20240701,32650,3.68,20250203,3.09,N,352480,100,10 억,,741219,N,N,284,N,00,N +20250307,151134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33800,-200,5,-0.59,1922214925,55994,119.35,33900,34950,33500,44200,23800,34000,34328.94,7.40,0,-3310,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3385,10.77,1.96,12,0.56,3137.00,17279.00,141000,20240701,-76.03,32650,20250203,3.52,47500,-28.84,20250102,32650,3.52,20250203,141000,-76.03,20240701,32650,3.52,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,141131,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,-50,5,-0.15,1478308800,42878,91.39,33900,34950,33500,44200,23800,34000,34477.09,7.40,0,-2204,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3400,10.82,1.96,12,0.43,3137.00,17279.00,141000,20240701,-75.92,32650,20250203,3.98,47500,-28.53,20250102,32650,3.98,20250203,141000,-75.92,20240701,32650,3.98,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,131133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34250,250,2,0.74,1274411600,36901,78.65,33900,34950,33500,44200,23800,34000,34535.96,7.40,0,1257,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3430,10.92,1.98,12,0.37,3137.00,17279.00,141000,20240701,-75.71,32650,20250203,4.90,47500,-27.89,20250102,32650,4.90,20250203,141000,-75.71,20240701,32650,4.90,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,121132,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34200,200,2,0.59,1213008950,35104,74.82,33900,34950,33500,44200,23800,34000,34554.72,7.40,0,2177,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3425,10.90,1.98,12,0.35,3137.00,17279.00,141000,20240701,-75.74,32650,20250203,4.75,47500,-28.00,20250102,32650,4.75,20250203,141000,-75.74,20240701,32650,4.75,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,111130,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,450,2,1.32,1094156050,31644,67.45,33900,34950,33500,44200,23800,34000,34577.05,7.40,0,4678,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3450,10.98,1.99,12,0.32,3137.00,17279.00,141000,20240701,-75.57,32650,20250203,5.51,47500,-27.47,20250102,32650,5.51,20250203,141000,-75.57,20240701,32650,5.51,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,101127,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34700,700,2,2.06,739145450,21413,45.64,33900,34950,33500,44200,23800,34000,34518.54,7.40,0,3074,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3475,11.06,2.01,12,0.21,3137.00,17279.00,141000,20240701,-75.39,32650,20250203,6.28,47500,-26.95,20250102,32650,6.28,20250203,141000,-75.39,20240701,32650,6.28,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N +20250307,091134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33850,-150,5,-0.44,95597150,2838,6.05,33900,33950,33500,44200,23800,34000,33684.69,7.40,0,-1211,35533,34766,34383,33616,33233,34575,33425,10,10200,100,23800,50,1,10013941,3390,10.79,1.96,12,0.03,3137.00,17279.00,141000,20240701,-75.99,32650,20250203,3.68,47500,-28.74,20250102,32650,3.68,20250203,141000,-75.99,20240701,32650,3.68,20250203,3.09,N,352480,100,10 억,,741219,N,N,469,N,00,N 20250306,161123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-150,5,-0.44,1602294750,46496,53.04,34450,35150,34000,44350,23950,34150,34466.17,7.38,0,2736,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3405,10.84,1.97,12,0.46,3137.00,17279.00,141000,20240701,-75.89,32650,20250203,4.13,47500,-28.42,20250102,32650,4.13,20250203,141000,-75.89,20240701,32650,4.13,20250203,3.11,N,352480,100,10 억,,738677,N,N,469,N,00,N 20250306,151123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-150,5,-0.44,1516935200,43987,50.18,34450,35150,34000,44350,23950,34150,34485.99,7.38,0,2862,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3405,10.84,1.97,12,0.44,3137.00,17279.00,141000,20240701,-75.89,32650,20250203,4.13,47500,-28.42,20250102,32650,4.13,20250203,141000,-75.89,20240701,32650,4.13,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N 20250306,141123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34350,200,2,0.59,1186009925,34292,39.12,34450,35150,34050,44350,23950,34150,34585.62,7.38,0,7198,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3440,10.95,1.99,12,0.34,3137.00,17279.00,141000,20240701,-75.64,32650,20250203,5.21,47500,-27.68,20250102,32650,5.21,20250203,141000,-75.64,20240701,32650,5.21,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N diff --git a/352700/price/prices-20250301.csv b/352700/price/prices-20250301.csv index 0ceb738e2c82..8feaa43b92af 100644 --- a/352700/price/prices-20250301.csv +++ b/352700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,10,2,0.39,22851685,8908,62.58,2560,2590,2550,3325,1795,2560,2565.29,0.54,0,191,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,701,21.42,0.42,12,0.03,120.00,6089.00,3360,20240404,-23.51,2525,20250305,1.78,3030,-15.18,20250113,2525,1.78,20250305,3360,-23.51,20240404,2525,1.78,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,151134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,19023035,7411,52.07,2560,2590,2555,3325,1795,2560,2566.86,0.54,0,240,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.03,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,141131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,17184250,6692,47.01,2560,2590,2555,3325,1795,2560,2567.88,0.54,0,111,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.02,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,131133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,15,2,0.59,13132625,5111,35.91,2560,2590,2555,3325,1795,2560,2569.48,0.54,0,95,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,702,21.46,0.42,12,0.02,120.00,6089.00,3360,20240404,-23.36,2525,20250305,1.98,3030,-15.02,20250113,2525,1.98,20250305,3360,-23.36,20240404,2525,1.98,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,121132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,30,2,1.17,12328080,4799,33.72,2560,2590,2555,3325,1795,2560,2568.89,0.54,0,95,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,706,21.58,0.43,12,0.02,120.00,6089.00,3360,20240404,-22.92,2525,20250305,2.57,3030,-14.52,20250113,2525,2.57,20250305,3360,-22.92,20240404,2525,2.57,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,111131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,25,2,0.98,10294995,4014,28.20,2560,2585,2555,3325,1795,2560,2564.77,0.54,0,-672,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,705,21.54,0.42,12,0.01,120.00,6089.00,3360,20240404,-23.07,2525,20250305,2.38,3030,-14.69,20250113,2525,2.38,20250305,3360,-23.07,20240404,2525,2.38,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,101128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,25,2,0.98,7144220,2790,19.60,2560,2585,2555,3325,1795,2560,2560.65,0.54,0,-665,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,705,21.54,0.42,12,0.01,120.00,6089.00,3360,20240404,-23.07,2525,20250305,2.38,3030,-14.69,20250113,2525,2.38,20250305,3360,-23.07,20240404,2525,2.38,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N +20250307,091135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,-5,5,-0.20,1576590,616,4.33,2560,2570,2555,3325,1795,2560,2559.40,0.54,0,-606,2593,2576,2563,2546,2533,2570,2540,143,765,500,1790,5,1,27276899,697,21.29,0.42,12,0.00,120.00,6089.00,3360,20240404,-23.96,2525,20250305,1.19,3030,-15.68,20250113,2525,1.19,20250305,3360,-23.96,20240404,2525,1.19,20250305,1.02,N,352700,500,143 억,,148519,N,N,0,N,00,N 20250306,161123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,36475525,14228,111.34,2575,2580,2550,3325,1795,2560,2563.64,0.55,0,771,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N 20250306,151124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,33390185,13023,101.91,2575,2580,2550,3325,1795,2560,2563.94,0.55,0,856,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N 20250306,141123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,26535435,10344,80.95,2575,2580,2550,3325,1795,2560,2565.30,0.55,0,896,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.04,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N diff --git a/352770/price/prices-20250301.csv b/352770/price/prices-20250301.csv index 28cb6495604d..98b3b8518953 100644 --- a/352770/price/prices-20250301.csv +++ b/352770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161131,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,543,-57,5,-9.50,1037146973,1855573,126.84,600,600,528,780,420,600,559.00,0.25,0,108390,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,211,-0.33,0.45,12,4.77,-1659.00,1215.00,2660,20240229,-79.59,283,20250217,91.87,878,-38.15,20250225,283,91.87,20250217,2535,-78.58,20240311,283,91.87,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,151135,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,547,-53,5,-8.83,1008716995,1803391,123.28,600,600,528,780,420,600,559.34,0.25,0,103079,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,213,-0.33,0.45,12,4.64,-1659.00,1215.00,2660,20240229,-79.44,283,20250217,93.29,878,-37.70,20250225,283,93.29,20250217,2535,-78.42,20240311,283,93.29,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,141131,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,545,-55,5,-9.17,875599573,1556727,106.42,600,600,528,780,420,600,562.46,0.25,0,79985,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,212,-0.33,0.45,12,4.00,-1659.00,1215.00,2660,20240229,-79.51,283,20250217,92.58,878,-37.93,20250225,283,92.58,20250217,2535,-78.50,20240311,283,92.58,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,131133,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,565,-35,5,-5.83,738689868,1306865,89.34,600,600,543,780,420,600,565.24,0.25,0,81574,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,220,-0.34,0.47,12,3.36,-1659.00,1215.00,2660,20240229,-78.76,283,20250217,99.65,878,-35.65,20250225,283,99.65,20250217,2535,-77.71,20240311,283,99.65,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,121132,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,546,-54,5,-9.00,633786024,1117764,76.41,600,600,543,780,420,600,567.01,0.25,0,61774,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,212,-0.33,0.45,12,2.87,-1659.00,1215.00,2660,20240229,-79.47,283,20250217,92.93,878,-37.81,20250225,283,92.93,20250217,2535,-78.46,20240311,283,92.93,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,111131,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,563,-37,5,-6.17,505751698,886963,60.63,600,600,557,780,420,600,570.21,0.25,0,75180,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,219,-0.34,0.46,12,2.28,-1659.00,1215.00,2660,20240229,-78.83,283,20250217,98.94,878,-35.88,20250225,283,98.94,20250217,2535,-77.79,20240311,283,98.94,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,101128,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,564,-36,5,-6.00,401686099,702715,48.04,600,600,557,780,420,600,571.62,0.25,0,85485,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,219,-0.34,0.46,12,1.81,-1659.00,1215.00,2660,20240229,-78.80,283,20250217,99.29,878,-35.76,20250225,283,99.29,20250217,2535,-77.75,20240311,283,99.29,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N +20250307,091135,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,587,-13,5,-2.17,69429518,119900,8.20,600,600,571,780,420,600,579.06,0.25,0,46764,665,632,612,579,559,622,569,39,180,100,0,1,1,38886113,228,-0.35,0.48,12,0.31,-1659.00,1215.00,2660,20240229,-77.93,283,20250217,107.42,878,-33.14,20250225,283,107.42,20250217,2535,-76.84,20240311,283,107.42,20250217,0.06,N,352770,100,38 억,,97019,N,N,0,N,02,N 20250306,161124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,600,-20,5,-3.23,899901770,1458960,26.58,610,645,592,806,434,620,616.88,0.10,0,26941,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,233,-0.36,0.49,12,3.75,-1659.00,1215.00,2660,20240229,-77.44,283,20250217,112.01,878,-31.66,20250225,283,112.01,20250217,2535,-76.33,20240311,283,112.01,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N 20250306,151124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,616,-4,5,-0.65,874886371,1417534,25.83,610,645,592,806,434,620,617.19,0.10,0,24801,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,240,-0.37,0.51,12,3.65,-1659.00,1215.00,2660,20240229,-76.84,283,20250217,117.67,878,-29.84,20250225,283,117.67,20250217,2535,-75.70,20240311,283,117.67,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N 20250306,141124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-1,5,-0.16,782422349,1267610,23.10,610,645,592,806,434,620,617.24,0.10,0,16266,788,704,659,575,530,681,552,39,186,100,0,1,1,38886113,241,-0.37,0.51,12,3.26,-1659.00,1215.00,2660,20240229,-76.73,283,20250217,118.73,878,-29.50,20250225,283,118.73,20250217,2535,-75.58,20240311,283,118.73,20250217,0.06,N,352770,100,38 억,,38563,N,N,0,N,02,N diff --git a/352820/price/prices-20250301.csv b/352820/price/prices-20250301.csv index c32cc21b8a72..ff89403553e7 100644 --- a/352820/price/prices-20250301.csv +++ b/352820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,28400582000,113593,65.44,248500,252500,247000,325000,175000,250000,250020.56,19.49,0,14719,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.27,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,42,N,00,N +20250307,151135,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,26332686750,105315,60.67,248500,252500,247000,325000,175000,250000,250037.38,19.49,0,13479,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.25,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,141131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,21328824000,85239,49.11,248500,252500,247000,325000,175000,250000,250223.79,19.49,0,10343,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.20,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,131134,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,18264513500,72967,42.04,248500,252500,247000,325000,175000,250000,250312.01,19.49,0,9469,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.18,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,121133,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,15607531500,62327,35.91,248500,252500,247000,325000,175000,250000,250413.71,19.49,0,9236,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.15,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,111131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,13736812000,54835,31.59,248500,252500,247000,325000,175000,250000,250511.84,19.49,0,9751,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.13,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,101128,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,251500,1500,2,0.60,9942661500,39694,22.87,248500,252500,247000,325000,175000,250000,250482.84,19.49,0,5308,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104755,55.84,3.59,12,0.10,4504.00,70090.00,263000,20250220,-4.37,157700,20240923,59.48,263000,-4.37,20250220,190100,32.30,20250102,263000,-4.37,20250220,157700,59.48,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N +20250307,091135,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,252000,2000,2,0.80,3174448500,12693,7.31,248500,252000,247000,325000,175000,250000,250094.49,19.49,0,2918,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104963,55.95,3.60,12,0.03,4504.00,70090.00,263000,20250220,-4.18,157700,20240923,59.80,263000,-4.18,20250220,190100,32.56,20250102,263000,-4.18,20250220,157700,59.80,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N 20250306,161124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,-1000,5,-0.40,42841654000,172327,97.94,252000,253000,244500,326000,176000,251000,248603.63,19.45,0,24410,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,104130,55.51,3.57,12,0.41,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.81,N,352820,500,208 억,,8101838,N,N,194,N,00,N 20250306,151124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249250,-1750,5,-0.70,38885817250,156487,88.94,252000,253000,244500,326000,176000,251000,248492.21,19.45,0,20768,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103818,55.34,3.56,12,0.38,4504.00,70090.00,263000,20250220,-5.23,157700,20240923,58.05,263000,-5.23,20250220,190100,31.12,20250102,263000,-5.23,20250220,157700,58.05,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N 20250306,141124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249500,-1500,5,-0.60,34836118750,140233,79.70,252000,253000,244500,326000,176000,251000,248415.86,19.45,0,17988,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103922,55.40,3.56,12,0.34,4504.00,70090.00,263000,20250220,-5.13,157700,20240923,58.21,263000,-5.13,20250220,190100,31.25,20250102,263000,-5.13,20250220,157700,58.21,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N diff --git a/352910/price/prices-20250301.csv b/352910/price/prices-20250301.csv index f1a8c431ca76..057bd1cd4034 100644 --- a/352910/price/prices-20250301.csv +++ b/352910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-10,5,-0.16,21477490,3527,65.18,6110,6150,6060,7960,4300,6130,6089.44,0.46,0,-84,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,773,185.45,2.03,12,0.03,33.00,3017.00,8460,20240223,-27.66,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-30,5,-0.49,17759230,2918,53.93,6110,6150,6060,7960,4300,6130,6086.10,0.46,0,-64,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,771,184.85,2.02,12,0.02,33.00,3017.00,8460,20240223,-27.90,5750,20241209,6.09,6900,-11.59,20250110,6010,1.50,20250228,8260,-26.15,20240314,5750,6.09,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-10,5,-0.16,16545000,2719,50.25,6110,6150,6060,7960,4300,6130,6084.96,0.46,0,-57,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,773,185.45,2.03,12,0.02,33.00,3017.00,8460,20240223,-27.66,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,0,3,0.00,16221330,2666,49.27,6110,6150,6060,7960,4300,6130,6084.52,0.46,0,-50,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,775,185.76,2.03,12,0.02,33.00,3017.00,8460,20240223,-27.54,5750,20241209,6.61,6900,-11.16,20250110,6010,2.00,20250228,8260,-25.79,20240314,5750,6.61,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,0,3,0.00,15690050,2579,47.66,6110,6150,6060,7960,4300,6130,6083.77,0.46,0,-49,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,775,185.76,2.03,12,0.02,33.00,3017.00,8460,20240223,-27.54,5750,20241209,6.61,6900,-11.16,20250110,6010,2.00,20250228,8260,-25.79,20240314,5750,6.61,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-10,5,-0.16,9370260,1542,28.50,6110,6150,6060,7960,4300,6130,6076.69,0.46,0,40,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,773,185.45,2.03,12,0.01,33.00,3017.00,8460,20240223,-27.66,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,10,2,0.16,7641610,1258,23.25,6110,6150,6060,7960,4300,6130,6074.41,0.46,0,28,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,776,186.06,2.04,12,0.01,33.00,3017.00,8460,20240223,-27.42,5750,20241209,6.78,6900,-11.01,20250110,6010,2.16,20250228,8260,-25.67,20240314,5750,6.78,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N +20250307,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-10,5,-0.16,73460,12,0.22,6110,6150,6110,7960,4300,6130,6121.67,0.46,0,-7,6350,6240,6140,6030,5930,6190,5980,63,1830,500,4290,10,1,12637802,773,185.45,2.03,12,0.00,33.00,3017.00,8460,20240223,-27.66,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,58517,N,N,0,N,00,N 20250306,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-60,5,-0.97,32961970,5409,58.50,6160,6250,6040,8040,4340,6190,6093.91,0.43,0,-400,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,775,185.76,2.03,12,0.04,33.00,3017.00,8550,20240222,-28.30,5750,20241209,6.61,6900,-11.16,20250110,6010,2.00,20250228,8260,-25.79,20240314,5750,6.61,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N 20250306,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-80,5,-1.29,31350110,5146,55.66,6160,6250,6040,8040,4340,6190,6092.13,0.43,0,-298,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,772,185.15,2.03,12,0.04,33.00,3017.00,8550,20240222,-28.54,5750,20241209,6.26,6900,-11.45,20250110,6010,1.66,20250228,8260,-26.03,20240314,5750,6.26,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N 20250306,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,30051530,4933,53.35,6160,6250,6040,8040,4340,6190,6091.94,0.43,0,-296,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,771,184.85,2.02,12,0.04,33.00,3017.00,8550,20240222,-28.65,5750,20241209,6.09,6900,-11.59,20250110,6010,1.50,20250228,8260,-26.15,20240314,5750,6.09,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N diff --git a/352940/price/prices-20250301.csv b/352940/price/prices-20250301.csv index ee0c6b7706a9..ec799a7ab6ab 100644 --- a/352940/price/prices-20250301.csv +++ b/352940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-100,5,-4.34,14610025,6577,61.23,2305,2310,2200,2995,1615,2305,2221.43,0.19,0,-72,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,240,-3.80,0.59,12,0.06,-580.00,3747.00,3280,20240223,-32.77,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3200,-31.09,20240329,1965,12.21,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,151135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-80,5,-3.47,10974080,4934,45.94,2305,2310,2200,2995,1615,2305,2224.18,0.19,0,824,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,242,-3.84,0.59,12,0.05,-580.00,3747.00,3280,20240223,-32.16,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-70,5,-3.04,10646950,4787,44.57,2305,2310,2200,2995,1615,2305,2224.14,0.19,0,824,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,243,-3.85,0.60,12,0.04,-580.00,3747.00,3280,20240223,-31.86,1965,20241209,13.74,2400,-6.88,20250228,2020,10.64,20250102,3200,-30.16,20240329,1965,13.74,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,131134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-50,5,-2.17,5422825,2429,22.61,2305,2310,2200,2995,1615,2305,2232.53,0.19,0,39,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,245,-3.89,0.60,12,0.02,-580.00,3747.00,3280,20240223,-31.25,1965,20241209,14.76,2400,-6.04,20250228,2020,11.63,20250102,3200,-29.53,20240329,1965,14.76,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-85,5,-3.69,5175145,2318,21.58,2305,2310,2200,2995,1615,2305,2232.59,0.19,0,1,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,241,-3.83,0.59,12,0.02,-580.00,3747.00,3280,20240223,-32.32,1965,20241209,12.98,2400,-7.50,20250228,2020,9.90,20250102,3200,-30.62,20240329,1965,12.98,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-60,5,-2.60,2760155,1234,11.49,2305,2310,2200,2995,1615,2305,2236.75,0.19,0,1,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,244,-3.87,0.60,12,0.01,-580.00,3747.00,3280,20240223,-31.55,1965,20241209,14.25,2400,-6.46,20250228,2020,11.14,20250102,3200,-29.84,20240329,1965,14.25,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,101129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-60,5,-2.60,1387585,623,5.80,2305,2310,2200,2995,1615,2305,2227.26,0.19,0,0,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,244,-3.87,0.60,12,0.01,-580.00,3747.00,3280,20240223,-31.55,1965,20241209,14.25,2400,-6.46,20250228,2020,11.14,20250102,3200,-29.84,20240329,1965,14.25,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N +20250307,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,5,2,0.22,151295,66,0.61,2305,2310,2275,2995,1615,2305,2292.35,0.19,0,0,2405,2355,2260,2210,2115,2380,2235,60,690,500,1650,5,1,10867730,251,-3.98,0.62,12,0.00,-580.00,3747.00,3280,20240223,-29.57,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.02,N,352940,500,59 억,,20936,N,N,0,N,00,N 20250306,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-5,5,-0.22,24115570,10741,392.87,2295,2310,2165,3000,1620,2310,2245.18,0.19,0,39,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.97,0.62,12,0.10,-580.00,3747.00,3285,20240222,-29.83,1965,20241209,17.30,2400,-3.96,20250228,2020,14.11,20250102,3200,-27.97,20240329,1965,17.30,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N 20250306,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,23124420,10311,377.14,2295,2310,2165,3000,1620,2310,2242.69,0.19,0,163,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.98,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.68,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N 20250306,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,23124420,10311,377.14,2295,2310,2165,3000,1620,2310,2242.69,0.19,0,163,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.98,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.68,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N diff --git a/353190/price/prices-20250301.csv b/353190/price/prices-20250301.csv index 17a8877d7160..b359a2586b30 100644 --- a/353190/price/prices-20250301.csv +++ b/353190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,703,-1,5,-0.14,20407748,29079,38.93,704,705,698,915,493,704,701.80,0.53,0,-1309,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.47,0.72,12,0.07,83.00,978.00,1290,20240617,-45.50,632,20241210,11.23,786,-10.56,20250218,698,0.72,20250307,1290,-45.50,20240617,632,11.23,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,151136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,-2,5,-0.28,11379756,16236,21.73,704,704,698,915,493,704,700.90,0.53,0,-512,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,276,8.46,0.72,12,0.04,83.00,978.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,698,0.57,20250307,1290,-45.58,20240617,632,11.08,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,703,-1,5,-0.14,8229033,11732,15.70,704,704,698,915,493,704,701.42,0.53,0,139,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.47,0.72,12,0.03,83.00,978.00,1290,20240617,-45.50,632,20241210,11.23,786,-10.56,20250218,698,0.72,20250307,1290,-45.50,20240617,632,11.23,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,131135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,703,-1,5,-0.14,7638192,10891,14.58,704,704,698,915,493,704,701.33,0.53,0,292,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.47,0.72,12,0.03,83.00,978.00,1290,20240617,-45.50,632,20241210,11.23,786,-10.56,20250218,698,0.72,20250307,1290,-45.50,20240617,632,11.23,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,121134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,703,-1,5,-0.14,7127042,10163,13.60,704,704,698,915,493,704,701.27,0.53,0,448,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.47,0.72,12,0.03,83.00,978.00,1290,20240617,-45.50,632,20241210,11.23,786,-10.56,20250218,698,0.72,20250307,1290,-45.50,20240617,632,11.23,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,111132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,-3,5,-0.43,4923695,7015,9.39,704,704,698,915,493,704,701.88,0.53,0,448,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,276,8.45,0.72,12,0.02,83.00,978.00,1290,20240617,-45.66,632,20241210,10.92,786,-10.81,20250218,698,0.43,20250307,1290,-45.66,20240617,632,10.92,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,101129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,0,3,0.00,4148625,5909,7.91,704,704,698,915,493,704,702.09,0.53,0,700,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.48,0.72,12,0.02,83.00,978.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,698,0.86,20250307,1290,-45.43,20240617,632,11.39,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N +20250307,091136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,0,3,0.00,851894,1215,1.63,704,704,698,915,493,704,701.15,0.53,0,100,720,711,705,696,690,709,694,39,211,100,500,1,1,39378420,277,8.48,0.72,12,0.00,83.00,978.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,698,0.86,20250307,1290,-45.43,20240617,632,11.39,20241210,0.96,N,353190,100,39 억,,208693,N,N,0,N,00,N 20250306,161125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,-1,5,-0.14,52487970,74705,263.18,705,714,699,916,494,705,702.60,0.53,0,1000,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,277,8.48,0.72,12,0.19,83.00,978.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,699,0.72,20250306,1290,-45.43,20240617,632,11.39,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N 20250306,151125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,0,3,0.00,52014513,74032,260.80,705,714,699,916,494,705,702.59,0.53,0,1003,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,278,8.49,0.72,12,0.19,83.00,978.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,699,0.86,20250306,1290,-45.35,20240617,632,11.55,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N 20250306,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,-4,5,-0.57,50917176,72471,255.31,705,714,699,916,494,705,702.59,0.53,0,394,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,276,8.45,0.72,12,0.18,83.00,978.00,1290,20240617,-45.66,632,20241210,10.92,786,-10.81,20250218,699,0.29,20250306,1290,-45.66,20240617,632,10.92,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N diff --git a/353200/price/prices-20250301.csv b/353200/price/prices-20250301.csv index 9738e10ea2b4..7210d36d9a26 100644 --- a/353200/price/prices-20250301.csv +++ b/353200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17400,240,2,1.40,3868897125,223832,58.42,16970,17530,16900,22300,12020,17160,17284.29,10.00,0,26574,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8599,35.29,1.03,12,0.45,493.00,16857.00,28050,20240402,-37.97,12870,20241209,35.20,21650,-19.63,20250217,15080,15.38,20250102,28050,-37.97,20240402,12870,35.20,20241209,2.80,N,353200,500,247 억,,4942987,N,N,6495,N,00,N +20250307,151136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17330,170,2,0.99,3677496030,212817,55.55,16970,17530,16900,22300,12020,17160,17280.09,10.00,0,27502,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8564,35.15,1.03,12,0.43,493.00,16857.00,28050,20240402,-38.22,12870,20241209,34.65,21650,-19.95,20250217,15080,14.92,20250102,28050,-38.22,20240402,12870,34.65,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,141133,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17280,120,2,0.70,3065658375,177488,46.33,16970,17530,16900,22300,12020,17160,17272.48,10.00,0,21557,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8539,35.05,1.03,12,0.36,493.00,16857.00,28050,20240402,-38.40,12870,20241209,34.27,21650,-20.18,20250217,15080,14.59,20250102,28050,-38.40,20240402,12870,34.27,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,131135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17400,240,2,1.40,2226054650,129289,33.75,16970,17400,16900,22300,12020,17160,17217.66,10.00,0,23522,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8599,35.29,1.03,12,0.26,493.00,16857.00,28050,20240402,-37.97,12870,20241209,35.20,21650,-19.63,20250217,15080,15.38,20250102,28050,-37.97,20240402,12870,35.20,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,121134,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,30,2,0.17,1764098300,102491,26.75,16970,17370,16900,22300,12020,17160,17212.23,10.00,0,9912,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8495,34.87,1.02,12,0.21,493.00,16857.00,28050,20240402,-38.72,12870,20241209,33.57,21650,-20.60,20250217,15080,13.99,20250102,28050,-38.72,20240402,12870,33.57,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,111132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17230,70,2,0.41,1389665490,80719,21.07,16970,17370,16900,22300,12020,17160,17216.09,10.00,0,8670,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8515,34.95,1.02,12,0.16,493.00,16857.00,28050,20240402,-38.57,12870,20241209,33.88,21650,-20.42,20250217,15080,14.26,20250102,28050,-38.57,20240402,12870,33.88,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,101129,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,30,2,0.17,983430660,57194,14.93,16970,17370,16900,22300,12020,17160,17194.65,10.00,0,7211,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8495,34.87,1.02,12,0.12,493.00,16857.00,28050,20240402,-38.72,12870,20241209,33.57,21650,-20.60,20250217,15080,13.99,20250102,28050,-38.72,20240402,12870,33.57,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N +20250307,091136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17180,20,2,0.12,249293000,14663,3.83,16970,17190,16900,22300,12020,17160,17001.50,10.00,0,3795,18320,17740,17420,16840,16520,17580,16680,247,5140,500,12690,10,1,49416925,8490,34.85,1.02,12,0.03,493.00,16857.00,28050,20240402,-38.75,12870,20241209,33.49,21650,-20.65,20250217,15080,13.93,20250102,28050,-38.75,20240402,12870,33.49,20241209,2.80,N,353200,500,247 억,,4942987,N,N,27506,N,00,N 20250306,161125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17160,-590,5,-3.32,6476346640,372879,171.11,17900,18000,17100,23050,12430,17750,17368.19,10.07,0,-47679,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8480,34.81,1.02,12,0.75,493.00,16857.00,28050,20240402,-38.82,12870,20241209,33.33,21650,-20.74,20250217,15080,13.79,20250102,28050,-38.82,20240402,12870,33.33,20241209,2.81,N,353200,500,247 억,,4975588,N,N,27506,N,00,N 20250306,151125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17110,-640,5,-3.61,6073103785,349434,160.35,17900,18000,17100,23050,12430,17750,17379.83,10.07,0,-48951,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8455,34.71,1.02,12,0.71,493.00,16857.00,28050,20240402,-39.00,12870,20241209,32.94,21650,-20.97,20250217,15080,13.46,20250102,28050,-39.00,20240402,12870,32.94,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N 20250306,141125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,-560,5,-3.15,4686661180,268627,123.27,17900,18000,17180,23050,12430,17750,17446.72,10.07,0,-56529,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8495,34.87,1.02,12,0.54,493.00,16857.00,28050,20240402,-38.72,12870,20241209,33.57,21650,-20.60,20250217,15080,13.99,20250102,28050,-38.72,20240402,12870,33.57,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N diff --git a/353590/price/prices-20250301.csv b/353590/price/prices-20250301.csv index 2a1710c9dcc0..91bccfc0ac18 100644 --- a/353590/price/prices-20250301.csv +++ b/353590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,10,2,0.25,32342350,8041,46.66,4010,4135,3970,5160,2785,3975,4022.18,0.43,0,-96,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,513,-45.80,1.77,12,0.06,-87.00,2247.00,8120,20240228,-50.92,3600,20241210,10.69,5650,-29.47,20250110,3940,1.14,20250305,7300,-45.41,20240909,3600,10.69,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,151136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,15,2,0.38,31561290,7845,45.52,4010,4135,3970,5160,2785,3975,4023.11,0.43,0,25,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,514,-45.86,1.78,12,0.06,-87.00,2247.00,8120,20240228,-50.86,3600,20241210,10.83,5650,-29.38,20250110,3940,1.27,20250305,7300,-45.34,20240909,3600,10.83,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,141133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,35,2,0.88,26049805,6465,37.52,4010,4135,3970,5160,2785,3975,4029.36,0.43,0,-91,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,516,-46.09,1.78,12,0.05,-87.00,2247.00,8120,20240228,-50.62,3600,20241210,11.39,5650,-29.03,20250110,3940,1.78,20250305,7300,-45.07,20240909,3600,11.39,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,131135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,35,2,0.88,24016620,5958,34.57,4010,4135,3970,5160,2785,3975,4030.99,0.43,0,153,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,516,-46.09,1.78,12,0.05,-87.00,2247.00,8120,20240228,-50.62,3600,20241210,11.39,5650,-29.03,20250110,3940,1.78,20250305,7300,-45.07,20240909,3600,11.39,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,121134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,60,2,1.51,21675380,5376,31.20,4010,4135,3970,5160,2785,3975,4031.88,0.43,0,194,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,520,-46.38,1.80,12,0.04,-87.00,2247.00,8120,20240228,-50.31,3600,20241210,12.08,5650,-28.58,20250110,3940,2.41,20250305,7300,-44.73,20240909,3600,12.08,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,111132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,60,2,1.51,19939180,4947,28.71,4010,4135,3970,5160,2785,3975,4030.56,0.43,0,229,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,520,-46.38,1.80,12,0.04,-87.00,2247.00,8120,20240228,-50.31,3600,20241210,12.08,5650,-28.58,20250110,3940,2.41,20250305,7300,-44.73,20240909,3600,12.08,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,101130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,75,2,1.89,19810060,4915,28.52,4010,4135,3970,5160,2785,3975,4030.53,0.43,0,229,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,521,-46.55,1.80,12,0.04,-87.00,2247.00,8120,20240228,-50.12,3600,20241210,12.50,5650,-28.32,20250110,3940,2.79,20250305,7300,-44.52,20240909,3600,12.50,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N +20250307,091137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,55,2,1.38,8479700,2124,12.33,4010,4030,3970,5160,2785,3975,3992.33,0.43,0,1526,4071,4022,3986,3937,3901,4005,3920,64,1185,500,2460,5,1,12875570,519,-46.32,1.79,12,0.02,-87.00,2247.00,8120,20240228,-50.37,3600,20241210,11.94,5650,-28.67,20250110,3940,2.28,20250305,7300,-44.79,20240909,3600,11.94,20241210,0.96,N,353590,500,64 억,,55593,N,N,0,N,00,N 20250306,161125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-25,5,-0.62,68928862,17229,124.16,4005,4035,3950,5200,2800,4000,4000.75,0.44,0,-1168,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,512,-45.69,1.77,12,0.13,-87.00,2247.00,8120,20240228,-51.05,3600,20241210,10.42,5650,-29.65,20250110,3940,0.89,20250305,7300,-45.55,20240909,3600,10.42,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N 20250306,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-35,5,-0.88,67895277,16969,122.28,4005,4035,3950,5200,2800,4000,4001.14,0.44,0,-1158,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,511,-45.57,1.76,12,0.13,-87.00,2247.00,8120,20240228,-51.17,3600,20241210,10.14,5650,-29.82,20250110,3940,0.63,20250305,7300,-45.68,20240909,3600,10.14,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N 20250306,141125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,0,3,0.00,47198862,11767,84.79,4005,4035,3985,5200,2800,4000,4011.12,0.44,0,-687,4146,4072,4006,3932,3866,4040,3900,64,1200,500,2480,5,1,12875570,515,-45.98,1.78,12,0.09,-87.00,2247.00,8120,20240228,-50.74,3600,20241210,11.11,5650,-29.20,20250110,3940,1.52,20250305,7300,-45.21,20240909,3600,11.11,20241210,1.03,N,353590,500,64 억,,56760,N,N,0,N,00,N diff --git a/353810/price/prices-20250301.csv b/353810/price/prices-20250301.csv index 9561de5a0b81..bf8b4c77bb7d 100644 --- a/353810/price/prices-20250301.csv +++ b/353810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4795,-60,5,-1.24,481510722,100415,180.31,4790,4860,4680,6310,3400,4855,4795.21,1.85,0,7312,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1639,10.54,2.60,12,0.29,455.00,1841.00,5330,20250214,-10.04,3275,20241112,46.41,5330,-10.04,20250214,4150,15.54,20250102,5330,-10.04,20250214,3275,46.41,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,151136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4785,-70,5,-1.44,388672357,80912,145.29,4790,4860,4680,6310,3400,4855,4803.64,1.85,0,9443,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1636,10.52,2.60,12,0.24,455.00,1841.00,5330,20250214,-10.23,3275,20241112,46.11,5330,-10.23,20250214,4150,15.30,20250102,5330,-10.23,20250214,3275,46.11,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,141133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4795,-60,5,-1.24,375645222,78186,140.40,4790,4860,4680,6310,3400,4855,4804.51,1.85,0,11151,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1639,10.54,2.60,12,0.23,455.00,1841.00,5330,20250214,-10.04,3275,20241112,46.41,5330,-10.04,20250214,4150,15.54,20250102,5330,-10.04,20250214,3275,46.41,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,131135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4820,-35,5,-0.72,322440572,67057,120.41,4790,4860,4680,6310,3400,4855,4808.46,1.85,0,13448,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1648,10.59,2.62,12,0.20,455.00,1841.00,5330,20250214,-9.57,3275,20241112,47.18,5330,-9.57,20250214,4150,16.14,20250102,5330,-9.57,20250214,3275,47.18,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,121134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4820,-35,5,-0.72,209948652,43621,78.33,4790,4860,4680,6310,3400,4855,4813.02,1.85,0,14912,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1648,10.59,2.62,12,0.13,455.00,1841.00,5330,20250214,-9.57,3275,20241112,47.18,5330,-9.57,20250214,4150,16.14,20250102,5330,-9.57,20250214,3275,47.18,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,111133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4850,-5,5,-0.10,119973232,24974,44.85,4790,4860,4680,6310,3400,4855,4803.93,1.85,0,8536,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1658,10.66,2.63,12,0.07,455.00,1841.00,5330,20250214,-9.01,3275,20241112,48.09,5330,-9.01,20250214,4150,16.87,20250102,5330,-9.01,20250214,3275,48.09,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,101130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4845,-10,5,-0.21,113695727,23678,42.52,4790,4860,4680,6310,3400,4855,4801.75,1.85,0,9506,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1657,10.65,2.63,12,0.07,455.00,1841.00,5330,20250214,-9.10,3275,20241112,47.94,5330,-9.10,20250214,4150,16.75,20250102,5330,-9.10,20250214,3275,47.94,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N +20250307,091137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4825,-30,5,-0.62,60447360,12696,22.80,4790,4845,4680,6310,3400,4855,4761.13,1.85,0,3518,5011,4932,4891,4812,4771,4912,4792,34,1455,100,3390,5,1,34191720,1650,10.60,2.62,12,0.04,455.00,1841.00,5330,20250214,-9.47,3275,20241112,47.33,5330,-9.47,20250214,4150,16.27,20250102,5330,-9.47,20250214,3275,47.33,20241112,1.52,N,353810,100,34 억,,632293,N,N,0,N,00,N 20250306,161126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4855,-80,5,-1.62,270969240,55501,74.69,4950,4970,4850,6410,3455,4935,4882.24,1.87,0,-16946,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1660,10.67,2.64,12,0.16,455.00,1841.00,5330,20250214,-8.91,3275,20241112,48.24,5330,-8.91,20250214,4150,16.99,20250102,5330,-8.91,20250214,3275,48.24,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N 20250306,151126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-30,5,-0.61,237252170,48573,65.37,4950,4970,4850,6410,3455,4935,4884.45,1.87,0,-15297,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1677,10.78,2.66,12,0.14,455.00,1841.00,5330,20250214,-7.97,3275,20241112,49.77,5330,-7.97,20250214,4150,18.19,20250102,5330,-7.97,20250214,3275,49.77,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N 20250306,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4895,-40,5,-0.81,190933315,39063,52.57,4950,4970,4850,6410,3455,4935,4887.83,1.87,0,-13526,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1674,10.76,2.66,12,0.11,455.00,1841.00,5330,20250214,-8.16,3275,20241112,49.47,5330,-8.16,20250214,4150,17.95,20250102,5330,-8.16,20250214,3275,49.47,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N diff --git a/354200/price/prices-20250301.csv b/354200/price/prices-20250301.csv index 108202c1981a..b77bc669fc98 100644 --- a/354200/price/prices-20250301.csv +++ b/354200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1697,-3,5,-0.18,93679320,55405,128.78,1698,1705,1681,2210,1190,1700,1690.81,3.15,0,-4377,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,336,-1.82,1.43,12,0.28,-932.00,1189.00,6972,20240418,-75.66,1558,20241227,8.92,1859,-8.71,20250124,1605,5.73,20250115,7360,-76.94,20240418,1558,8.92,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1685,-15,5,-0.88,91709562,54243,126.08,1698,1705,1681,2210,1190,1700,1690.72,3.15,0,-3798,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,334,-1.81,1.42,12,0.27,-932.00,1189.00,6972,20240418,-75.83,1558,20241227,8.15,1859,-9.36,20250124,1605,4.98,20250115,7360,-77.11,20240418,1558,8.15,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,1,2,0.06,56714023,33523,77.92,1698,1705,1681,2210,1190,1700,1691.79,3.15,0,-9034,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,337,-1.83,1.43,12,0.17,-932.00,1189.00,6972,20240418,-75.60,1558,20241227,9.18,1859,-8.50,20250124,1605,5.98,20250115,7360,-76.89,20240418,1558,9.18,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,131136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,-6,5,-0.35,47929779,28342,65.87,1698,1705,1681,2210,1190,1700,1691.12,3.15,0,-11024,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,336,-1.82,1.42,12,0.14,-932.00,1189.00,6972,20240418,-75.70,1558,20241227,8.73,1859,-8.88,20250124,1605,5.55,20250115,7360,-76.98,20240418,1558,8.73,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1688,-12,5,-0.71,37750387,22315,51.87,1698,1705,1681,2210,1190,1700,1691.70,3.15,0,-9567,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,335,-1.81,1.42,12,0.11,-932.00,1189.00,6972,20240418,-75.79,1558,20241227,8.34,1859,-9.20,20250124,1605,5.17,20250115,7360,-77.07,20240418,1558,8.34,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,111133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1693,-7,5,-0.41,18885650,11138,25.89,1698,1705,1681,2210,1190,1700,1695.61,3.15,0,-2672,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,336,-1.82,1.42,12,0.06,-932.00,1189.00,6972,20240418,-75.72,1558,20241227,8.66,1859,-8.93,20250124,1605,5.48,20250115,7360,-77.00,20240418,1558,8.66,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,101130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1703,3,2,0.18,13110534,7738,17.99,1698,1705,1681,2210,1190,1700,1694.31,3.15,0,-1833,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,338,-1.83,1.43,12,0.04,-932.00,1189.00,6972,20240418,-75.57,1558,20241227,9.31,1859,-8.39,20250124,1605,6.11,20250115,7360,-76.86,20240418,1558,9.31,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N +20250307,091137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1684,-16,5,-0.94,7276815,4301,10.00,1698,1705,1681,2210,1190,1700,1691.89,3.15,0,-2182,1740,1719,1703,1682,1666,1712,1675,198,510,1000,1020,1,1,19818734,334,-1.81,1.42,12,0.02,-932.00,1189.00,6972,20240418,-75.85,1558,20241227,8.09,1859,-9.41,20250124,1605,4.92,20250115,7360,-77.12,20240418,1558,8.09,20241227,0.00,N,354200,1000,198 억,,624944,N,N,0,N,00,N 20250306,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-2,5,-0.12,72033276,42336,82.16,1702,1724,1687,2210,1192,1702,1701.50,3.20,0,-11947,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.21,-932.00,1189.00,6972,20240418,-75.62,1558,20241227,9.11,1859,-8.55,20250124,1605,5.92,20250115,7360,-76.90,20240418,1558,9.11,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N 20250306,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1699,-3,5,-0.18,66858640,39292,76.26,1702,1724,1687,2210,1192,1702,1701.58,3.20,0,-11678,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.82,1.43,12,0.20,-932.00,1189.00,6972,20240418,-75.63,1558,20241227,9.05,1859,-8.61,20250124,1605,5.86,20250115,7360,-76.92,20240418,1558,9.05,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N 20250306,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,-1,5,-0.06,55228462,32460,63.00,1702,1724,1687,2210,1192,1702,1701.43,3.20,0,-10412,1745,1723,1693,1671,1641,1734,1682,198,508,1000,1020,1,1,19818734,337,-1.83,1.43,12,0.16,-932.00,1189.00,6972,20240418,-75.60,1558,20241227,9.18,1859,-8.50,20250124,1605,5.98,20250115,7360,-76.89,20240418,1558,9.18,20241227,0.00,N,354200,1000,198 억,,633891,N,N,0,N,00,N diff --git a/354320/price/prices-20250301.csv b/354320/price/prices-20250301.csv index 6767292c558c..547e38f406c1 100644 --- a/354320/price/prices-20250301.csv +++ b/354320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29250,700,2,2.45,40124627375,1317298,358.71,28650,32350,28600,37100,20000,28550,30463.46,0.47,0,21261,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1869,-25.50,1.41,12,20.61,-1147.00,20780.00,50500,20240510,-42.08,21400,20241209,36.68,33550,-12.82,20250212,22550,29.71,20250203,50500,-42.08,20240510,21400,36.68,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,151137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29250,700,2,2.45,39512463875,1296376,353.01,28650,32350,28600,37100,20000,28550,30481.06,0.47,0,18754,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1869,-25.50,1.41,12,20.28,-1147.00,20780.00,50500,20240510,-42.08,21400,20241209,36.68,33550,-12.82,20250212,22550,29.71,20250203,50500,-42.08,20240510,21400,36.68,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,141134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29150,600,2,2.10,37988328075,1244151,338.79,28650,32350,28600,37100,20000,28550,30535.56,0.47,0,12771,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1863,-25.41,1.40,12,19.47,-1147.00,20780.00,50500,20240510,-42.28,21400,20241209,36.21,33550,-13.11,20250212,22550,29.27,20250203,50500,-42.28,20240510,21400,36.21,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,131136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29800,1250,2,4.38,33419511075,1089245,296.61,28650,32350,28600,37100,20000,28550,30683.84,0.47,0,8435,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1905,-25.98,1.43,12,17.04,-1147.00,20780.00,50500,20240510,-40.99,21400,20241209,39.25,33550,-11.18,20250212,22550,32.15,20250203,50500,-40.99,20240510,21400,39.25,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,121135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28850,300,2,1.05,4422452150,151655,41.30,28650,29850,28600,37100,20000,28550,29166.42,0.47,0,7721,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1844,-25.15,1.39,12,2.37,-1147.00,20780.00,50500,20240510,-42.87,21400,20241209,34.81,33550,-14.01,20250212,22550,27.94,20250203,50500,-42.87,20240510,21400,34.81,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28950,400,2,1.40,3755739800,128639,35.03,28650,29850,28600,37100,20000,28550,29202.39,0.47,0,8384,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1850,-25.24,1.39,12,2.01,-1147.00,20780.00,50500,20240510,-42.67,21400,20241209,35.28,33550,-13.71,20250212,22550,28.38,20250203,50500,-42.67,20240510,21400,35.28,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,101130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28800,250,2,0.88,3333770200,113989,31.04,28650,29850,28600,37100,20000,28550,29254.25,0.47,0,7809,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1841,-25.11,1.39,12,1.78,-1147.00,20780.00,50500,20240510,-42.97,21400,20241209,34.58,33550,-14.16,20250212,22550,27.72,20250203,50500,-42.97,20240510,21400,34.58,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N +20250307,091137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29800,1250,2,4.38,2160266725,73503,20.02,28650,29850,28650,37100,20000,28550,29404.92,0.47,0,8357,31283,29916,29133,27766,26983,29625,27475,32,8550,500,20550,50,1,6391381,1905,-25.98,1.43,12,1.15,-1147.00,20780.00,50500,20240510,-40.99,21400,20241209,39.25,33550,-11.18,20250212,22550,32.15,20250203,50500,-40.99,20240510,21400,39.25,20241209,3.18,N,354320,500,31 억,,29791,N,N,0,N,00,N 20250306,161126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,0,3,0.00,10633120150,362173,102.50,28550,30500,28350,37100,20000,28550,29362.72,0.54,0,-5236,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1825,-24.89,1.37,12,5.67,-1147.00,20780.00,50500,20240510,-43.47,21400,20241209,33.41,33550,-14.90,20250212,22550,26.61,20250203,50500,-43.47,20240510,21400,33.41,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N 20250306,151126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28600,50,2,0.18,10388426975,353606,100.08,28550,30500,28350,37100,20000,28550,29379.20,0.54,0,-5184,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1828,-24.93,1.38,12,5.53,-1147.00,20780.00,50500,20240510,-43.37,21400,20241209,33.64,33550,-14.75,20250212,22550,26.83,20250203,50500,-43.37,20240510,21400,33.64,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N 20250306,141126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,150,2,0.53,9990315600,339715,96.15,28550,30500,28350,37100,20000,28550,29408.65,0.54,0,-4791,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1834,-25.02,1.38,12,5.32,-1147.00,20780.00,50500,20240510,-43.17,21400,20241209,34.11,33550,-14.46,20250212,22550,27.27,20250203,50500,-43.17,20240510,21400,34.11,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N diff --git a/354390/price/prices-20250301.csv b/354390/price/prices-20250301.csv index 6d6238a09e8f..19032a969d0a 100644 --- a/354390/price/prices-20250301.csv +++ b/354390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161133,57,100.00,KONEX,,,N,N,N,N, ,N,4785,-15,5,-0.31,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,336,12.08,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.65,3400,20241002,40.74,5380,-11.06,20250225,3700,29.32,20250116,8200,-41.65,20240404,3400,40.74,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,151137,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,141134,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,131136,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,121135,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,111134,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,101131,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250307,091138,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4813,4806,4793,4786,4773,4810,4790,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250306,161126,57,100.00,KONEX,,,N,N,N,N, ,N,4800,25,2,0.52,335280,70,28.57,4800,4800,4780,5490,4060,4775,4789.71,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250306,151126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,248880,52,21.22,4800,4800,4780,5490,4060,4775,4786.15,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250306,141126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,248880,52,21.22,4800,4800,4780,5490,4060,4775,4786.15,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250301.csv b/355150/price/prices-20250301.csv index e277dbade665..a8e136d8ca12 100644 --- a/355150/price/prices-20250301.csv +++ b/355150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,60,2,0.88,782742725,115122,128.07,6680,7060,6540,8890,4790,6840,6798.73,0.39,0,11782,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,538,-4.56,2.01,12,1.48,-1513.00,3438.00,17830,20240531,-61.30,4200,20241210,64.29,8540,-19.20,20250227,4530,52.32,20250203,17830,-61.30,20240531,4200,64.29,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-10,5,-0.15,764302115,112417,125.06,6680,7060,6540,8890,4790,6840,6798.81,0.39,0,12002,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,533,-4.51,1.99,12,1.44,-1513.00,3438.00,17830,20240531,-61.69,4200,20241210,62.62,8540,-20.02,20250227,4530,50.77,20250203,17830,-61.69,20240531,4200,62.62,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-180,5,-2.63,671147235,98582,109.67,6680,7060,6540,8890,4790,6840,6808.01,0.39,0,7279,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,519,-4.40,1.94,12,1.26,-1513.00,3438.00,17830,20240531,-62.65,4200,20241210,58.57,8540,-22.01,20250227,4530,47.02,20250203,17830,-62.65,20240531,4200,58.57,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,10,2,0.15,535829145,78275,87.08,6680,7060,6540,8890,4790,6840,6845.47,0.39,0,12910,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,534,-4.53,1.99,12,1.00,-1513.00,3438.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,121135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-60,5,-0.88,477355785,69622,77.45,6680,7060,6540,8890,4790,6840,6856.39,0.39,0,12836,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,529,-4.48,1.97,12,0.89,-1513.00,3438.00,17830,20240531,-61.97,4200,20241210,61.43,8540,-20.61,20250227,4530,49.67,20250203,17830,-61.97,20240531,4200,61.43,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,111134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,70,2,1.02,394125390,57433,63.89,6680,7060,6540,8890,4790,6840,6862.35,0.39,0,10914,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,539,-4.57,2.01,12,0.74,-1513.00,3438.00,17830,20240531,-61.25,4200,20241210,64.52,8540,-19.09,20250227,4530,52.54,20250203,17830,-61.25,20240531,4200,64.52,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,80,2,1.17,219124430,32390,36.03,6680,6980,6540,8890,4790,6840,6765.19,0.39,0,5167,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,540,-4.57,2.01,12,0.42,-1513.00,3438.00,17830,20240531,-61.19,4200,20241210,64.76,8540,-18.97,20250227,4530,52.76,20250203,17830,-61.19,20240531,4200,64.76,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N +20250307,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-120,5,-1.75,59536030,9001,10.01,6680,6720,6540,8890,4790,6840,6614.38,0.39,0,1448,7226,7032,6866,6672,6506,6950,6590,39,2050,500,4100,10,1,7797350,524,-4.44,1.95,12,0.12,-1513.00,3438.00,17830,20240531,-62.31,4200,20241210,60.00,8540,-21.31,20250227,4530,48.34,20250203,17830,-62.31,20240531,4200,60.00,20241210,0.98,N,355150,500,38 억,,30215,N,N,0,N,00,N 20250306,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-170,5,-2.43,612093125,89330,51.13,7060,7060,6700,9110,4910,7010,6851.51,0.46,0,-5353,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,533,-4.52,1.99,12,1.15,-1513.00,3438.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N 20250306,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-300,5,-4.28,600249025,87590,50.14,7060,7060,6700,9110,4910,7010,6852.38,0.46,0,-4615,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,523,-4.43,1.95,12,1.12,-1513.00,3438.00,17830,20240531,-62.37,4200,20241210,59.76,8540,-21.43,20250227,4530,48.12,20250203,17830,-62.37,20240531,4200,59.76,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N 20250306,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-160,5,-2.28,504645385,73436,42.03,7060,7060,6770,9110,4910,7010,6871.32,0.46,0,-5157,7476,7242,6956,6722,6436,7100,6580,39,2100,500,4200,10,1,7797350,534,-4.53,1.99,12,0.94,-1513.00,3438.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,1.10,N,355150,500,38 억,,35546,N,N,0,N,00,N diff --git a/355390/price/prices-20250301.csv b/355390/price/prices-20250301.csv index 8fbb04195fcb..0b591d317400 100644 --- a/355390/price/prices-20250301.csv +++ b/355390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-880,5,-10.45,2172873225,279400,102.52,8420,8670,7500,10940,5900,8420,7776.96,0.47,0,-2519,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,674,-6.31,4.23,12,3.13,-1195.00,1784.00,22865,20240223,-67.02,4768,20241115,58.14,10030,-24.83,20250211,7134,5.69,20250102,45000,-83.24,20240307,7360,2.45,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-870,5,-10.33,2119422775,272300,99.92,8420,8670,7500,10940,5900,8420,7783.41,0.47,0,-260,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,675,-6.32,4.23,12,3.05,-1195.00,1784.00,22865,20240223,-66.98,4768,20241115,58.35,10030,-24.73,20250211,7134,5.83,20250102,45000,-83.22,20240307,7360,2.58,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-810,5,-9.62,1930772435,247317,90.75,8420,8670,7500,10940,5900,8420,7806.87,0.47,0,3626,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,680,-6.37,4.27,12,2.77,-1195.00,1784.00,22865,20240223,-66.72,4768,20241115,59.61,10030,-24.13,20250211,7134,6.67,20250102,45000,-83.09,20240307,7360,3.40,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-750,5,-8.91,1771390020,226459,83.10,8420,8670,7500,10940,5900,8420,7822.12,0.47,0,5766,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,686,-6.42,4.30,12,2.53,-1195.00,1784.00,22865,20240223,-66.46,4768,20241115,60.86,10030,-23.53,20250211,7134,7.51,20250102,45000,-82.96,20240307,7360,4.21,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-740,5,-8.79,1583163790,201845,74.07,8420,8670,7500,10940,5900,8420,7843.46,0.47,0,9370,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,686,-6.43,4.30,12,2.26,-1195.00,1784.00,22865,20240223,-66.41,4768,20241115,61.07,10030,-23.43,20250211,7134,7.65,20250102,45000,-82.93,20240307,7360,4.35,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-690,5,-8.19,1331618480,168853,61.96,8420,8670,7570,10940,5900,8420,7886.26,0.47,0,14803,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,691,-6.47,4.33,12,1.89,-1195.00,1784.00,22865,20240223,-66.19,4768,20241115,62.12,10030,-22.93,20250211,7134,8.35,20250102,45000,-82.82,20240307,7360,5.03,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-420,5,-4.99,468529470,57436,21.08,8420,8670,7960,10940,5900,8420,8157.42,0.47,0,5321,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,715,-6.69,4.48,12,0.64,-1195.00,1784.00,22865,20240223,-65.01,4768,20241115,67.79,10030,-20.24,20250211,7134,12.14,20250102,45000,-82.22,20240307,7360,8.70,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N +20250307,091138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-80,5,-0.95,37154880,4433,1.63,8420,8670,8320,10940,5900,8420,8381.43,0.47,0,-921,9446,8932,8616,8102,7786,8775,7945,45,2520,500,5220,10,1,8937936,745,-6.98,4.67,12,0.05,-1195.00,1784.00,22865,20240223,-63.53,4768,20241115,74.92,10030,-16.85,20250211,7134,16.90,20250102,45000,-81.47,20240307,7360,13.32,20250203,2.01,N,355390,500,44 억,,41859,N,N,0,N,00,N 20250306,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-310,5,-3.55,2394627225,272293,142.67,8700,9130,8300,11340,6120,8730,8794.41,0.89,0,-37728,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,753,-7.05,4.72,12,3.05,-1195.00,1784.00,22865,20240223,-63.18,4768,20241115,76.59,10030,-16.05,20250211,7134,18.03,20250102,45000,-81.29,20240307,7360,14.40,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N 20250306,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-310,5,-3.55,2379963295,270549,141.75,8700,9130,8300,11340,6120,8730,8796.79,0.89,0,-37133,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,753,-7.05,4.72,12,3.03,-1195.00,1784.00,22865,20240223,-63.18,4768,20241115,76.59,10030,-16.05,20250211,7134,18.03,20250102,45000,-81.29,20240307,7360,14.40,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N 20250306,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-230,5,-2.63,2220434035,251552,131.80,8700,9130,8440,11340,6120,8730,8826.94,0.89,0,-33575,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,760,-7.11,4.76,12,2.81,-1195.00,1784.00,22865,20240223,-62.83,4768,20241115,78.27,10030,-15.25,20250211,7134,19.15,20250102,45000,-81.11,20240307,7360,15.49,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N diff --git a/355690/price/prices-20250301.csv b/355690/price/prices-20250301.csv index 2012726b30c7..903041d70cb5 100644 --- a/355690/price/prices-20250301.csv +++ b/355690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-40,5,-0.56,44595420,6287,40.93,7040,7200,6960,9250,4990,7120,7093.28,1.01,0,-1279,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,383,-8.04,2.70,12,0.12,-881.00,2622.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-40,5,-0.56,38586070,5440,35.42,7040,7200,6960,9250,4990,7120,7093.03,1.01,0,-1088,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,383,-8.04,2.70,12,0.10,-881.00,2622.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,10,2,0.14,20940230,2945,19.17,7040,7200,6960,9250,4990,7120,7110.43,1.01,0,54,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,385,-8.09,2.72,12,0.05,-881.00,2622.00,16550,20240509,-56.92,4445,20241209,60.40,8550,-16.61,20250226,5010,42.32,20250212,16550,-56.92,20240509,4445,60.40,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-20,5,-0.28,18844220,2650,17.25,7040,7200,6960,9250,4990,7120,7111.03,1.01,0,101,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,384,-8.06,2.71,12,0.05,-881.00,2622.00,16550,20240509,-57.10,4445,20241209,59.73,8550,-16.96,20250226,5010,41.72,20250212,16550,-57.10,20240509,4445,59.73,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,121136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,40,2,0.56,10265800,1446,9.41,7040,7200,6960,9250,4990,7120,7099.45,1.01,0,-359,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,387,-8.13,2.73,12,0.03,-881.00,2622.00,16550,20240509,-56.74,4445,20241209,61.08,8550,-16.26,20250226,5010,42.91,20250212,16550,-56.74,20240509,4445,61.08,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,111134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,40,2,0.56,7032840,990,6.45,7040,7200,6960,9250,4990,7120,7103.88,1.01,0,-360,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,387,-8.13,2.73,12,0.02,-881.00,2622.00,16550,20240509,-56.74,4445,20241209,61.08,8550,-16.26,20250226,5010,42.91,20250212,16550,-56.74,20240509,4445,61.08,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-60,5,-0.84,5514790,777,5.06,7040,7200,6960,9250,4990,7120,7097.54,1.01,0,-435,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,382,-8.01,2.69,12,0.01,-881.00,2622.00,16550,20240509,-57.34,4445,20241209,58.83,8550,-17.43,20250226,5010,40.92,20250212,16550,-57.34,20240509,4445,58.83,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N +20250307,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-160,5,-2.25,605280,86,0.56,7040,7040,6960,9250,4990,7120,7038.14,1.01,0,-60,7933,7526,7213,6806,6493,7370,6650,27,2130,500,4270,10,1,5404980,376,-7.90,2.65,12,0.00,-881.00,2622.00,16550,20240509,-57.95,4445,20241209,56.58,8550,-18.60,20250226,5010,38.92,20250212,16550,-57.95,20240509,4445,56.58,20241209,0.57,N,355690,500,27 억,,54352,N,N,0,N,00,N 20250306,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-270,5,-3.65,109223000,15337,79.55,7460,7620,6900,9600,5180,7390,7121.54,0.99,0,501,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,385,-8.08,2.72,12,0.28,-881.00,2622.00,16550,20240509,-56.98,4445,20241209,60.18,8550,-16.73,20250226,5010,42.12,20250212,16550,-56.98,20240509,4445,60.18,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N 20250306,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-270,5,-3.65,104779140,14711,76.31,7460,7620,6900,9600,5180,7390,7122.50,0.99,0,696,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,385,-8.08,2.72,12,0.27,-881.00,2622.00,16550,20240509,-56.98,4445,20241209,60.18,8550,-16.73,20250226,5010,42.12,20250212,16550,-56.98,20240509,4445,60.18,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N 20250306,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-180,5,-2.44,99003580,13897,72.08,7460,7620,6900,9600,5180,7390,7124.10,0.99,0,723,7816,7602,7466,7252,7116,7535,7185,27,2210,500,4430,10,1,5404980,390,-8.18,2.75,12,0.26,-881.00,2622.00,16550,20240509,-56.44,4445,20241209,62.20,8550,-15.67,20250226,5010,43.91,20250212,16550,-56.44,20240509,4445,62.20,20241209,0.57,N,355690,500,27 억,,53396,N,N,0,N,00,N diff --git a/356680/price/prices-20250301.csv b/356680/price/prices-20250301.csv index 1d3f2ac49224..930a720b8b5d 100644 --- a/356680/price/prices-20250301.csv +++ b/356680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-230,5,-2.69,4558544235,548379,30.82,8310,8510,8120,11100,5980,8540,8312.79,0.25,0,35098,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2372,831.00,5.86,12,1.92,10.00,1419.00,12400,20250103,-32.98,3100,20240805,168.06,12400,-32.98,20250103,7200,15.42,20250114,12400,-32.98,20250103,3100,168.06,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-240,5,-2.81,4107079760,494223,27.78,8310,8510,8120,11100,5980,8540,8310.17,0.25,0,20434,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2369,830.00,5.85,12,1.73,10.00,1419.00,12400,20250103,-33.06,3100,20240805,167.74,12400,-33.06,20250103,7200,15.28,20250114,12400,-33.06,20250103,3100,167.74,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-280,5,-3.28,3104713275,371878,20.90,8310,8510,8240,11100,5980,8540,8348.74,0.25,0,4110,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2358,826.00,5.82,12,1.30,10.00,1419.00,12400,20250103,-33.39,3100,20240805,166.45,12400,-33.39,20250103,7200,14.72,20250114,12400,-33.39,20250103,3100,166.45,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-200,5,-2.34,2639520480,316046,17.76,8310,8510,8240,11100,5980,8540,8351.69,0.25,0,1958,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2381,834.00,5.88,12,1.11,10.00,1419.00,12400,20250103,-32.74,3100,20240805,169.03,12400,-32.74,20250103,7200,15.83,20250114,12400,-32.74,20250103,3100,169.03,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-230,5,-2.69,2417837355,289334,16.26,8310,8510,8240,11100,5980,8540,8356.56,0.25,0,-7540,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2372,831.00,5.86,12,1.01,10.00,1419.00,12400,20250103,-32.98,3100,20240805,168.06,12400,-32.98,20250103,7200,15.42,20250114,12400,-32.98,20250103,3100,168.06,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-200,5,-2.34,1729367645,206284,11.59,8310,8510,8310,11100,5980,8540,8383.43,0.25,0,-4120,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2381,834.00,5.88,12,0.72,10.00,1419.00,12400,20250103,-32.74,3100,20240805,169.03,12400,-32.74,20250103,7200,15.83,20250114,12400,-32.74,20250103,3100,169.03,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-170,5,-1.99,1441456450,171853,9.66,8310,8510,8310,11100,5980,8540,8387.72,0.25,0,-4056,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2389,837.00,5.90,12,0.60,10.00,1419.00,12400,20250103,-32.50,3100,20240805,170.00,12400,-32.50,20250103,7200,16.25,20250114,12400,-32.50,20250103,3100,170.00,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N +20250307,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-70,5,-0.82,526967335,63048,3.54,8310,8470,8310,11100,5980,8540,8358.17,0.25,0,-3013,9026,8782,8546,8302,8066,8905,8425,29,2560,100,5460,10,1,28543492,2418,847.00,5.97,12,0.22,10.00,1419.00,12400,20250103,-31.69,3100,20240805,173.23,12400,-31.69,20250103,7200,17.64,20250114,12400,-31.69,20250103,3100,173.23,20240805,3.61,N,356680,100,28 억,,70550,N,N,0,N,00,N 20250306,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,40,2,0.47,15044005420,1754703,38.06,8450,8790,8310,11050,5950,8500,8573.70,0.29,0,-20796,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2438,854.00,6.02,12,6.15,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N 20250306,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,60,2,0.71,14696687515,1714026,37.17,8450,8790,8310,11050,5950,8500,8574.49,0.29,0,-18012,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2443,856.00,6.03,12,6.00,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N 20250306,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,50,2,0.59,13197016230,1538649,33.37,8450,8790,8310,11050,5950,8500,8577.16,0.29,0,-32985,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2440,855.00,6.03,12,5.39,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N diff --git a/356860/price/prices-20250301.csv b/356860/price/prices-20250301.csv index e09a0d19cc83..34456b499770 100644 --- a/356860/price/prices-20250301.csv +++ b/356860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,240,2,1.29,6238405280,338348,60.68,18100,19020,17630,24100,13000,18560,18436.16,1.75,0,14886,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1849,73.44,1.66,12,3.44,256.00,11330.00,32550,20240509,-42.24,10650,20241210,76.53,24450,-23.11,20250219,12310,52.72,20250203,32550,-42.24,20240509,10650,76.53,20241210,7.76,N,356860,500,49 억,,171946,N,N,1,N,00,N +20250307,151139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,180,2,0.97,5974806690,324308,58.16,18100,19020,17630,24100,13000,18560,18423.25,1.75,0,13671,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1843,73.20,1.65,12,3.30,256.00,11330.00,32550,20240509,-42.43,10650,20241210,75.96,24450,-23.35,20250219,12310,52.23,20250203,32550,-42.43,20240509,10650,75.96,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,141135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18810,250,2,1.35,5334609480,290257,52.06,18100,19020,17630,24100,13000,18560,18378.91,1.75,0,16276,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1850,73.48,1.66,12,2.95,256.00,11330.00,32550,20240509,-42.21,10650,20241210,76.62,24450,-23.07,20250219,12310,52.80,20250203,32550,-42.21,20240509,10650,76.62,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,131138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,240,2,1.29,3742602885,205720,36.90,18100,18860,17630,24100,13000,18560,18192.69,1.75,0,38844,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1849,73.44,1.66,12,2.09,256.00,11330.00,32550,20240509,-42.24,10650,20241210,76.53,24450,-23.11,20250219,12310,52.72,20250203,32550,-42.24,20240509,10650,76.53,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,121137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18260,-300,5,-1.62,3064395795,169268,30.36,18100,18530,17630,24100,13000,18560,18103.79,1.75,0,26413,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1795,71.33,1.61,12,1.72,256.00,11330.00,32550,20240509,-43.90,10650,20241210,71.46,24450,-25.32,20250219,12310,48.33,20250203,32550,-43.90,20240509,10650,71.46,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,111135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18330,-230,5,-1.24,2912477420,160952,28.87,18100,18530,17630,24100,13000,18560,18095.30,1.75,0,26470,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1802,71.60,1.62,12,1.64,256.00,11330.00,32550,20240509,-43.69,10650,20241210,72.11,24450,-25.03,20250219,12310,48.90,20250203,32550,-43.69,20240509,10650,72.11,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,101132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18330,-230,5,-1.24,2534570725,140417,25.18,18100,18430,17630,24100,13000,18560,18050.29,1.75,0,27466,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1802,71.60,1.62,12,1.43,256.00,11330.00,32550,20240509,-43.69,10650,20241210,72.11,24450,-25.03,20250219,12310,48.90,20250203,32550,-43.69,20240509,10650,72.11,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N +20250307,091139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,-470,5,-2.53,1330854290,74455,13.35,18100,18180,17630,24100,13000,18560,17874.56,1.75,0,2293,19653,19106,18753,18206,17853,18930,18030,49,5540,500,13360,10,1,9832630,1779,70.66,1.60,12,0.76,256.00,11330.00,32550,20240509,-44.42,10650,20241210,69.86,24450,-26.01,20250219,12310,46.95,20250203,32550,-44.42,20240509,10650,69.86,20241210,7.76,N,356860,500,49 억,,171946,N,N,0,N,00,N 20250306,161128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,-120,5,-0.64,10402347860,549513,168.46,19070,19300,18400,24250,13080,18680,18930.99,2.84,0,-107249,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1825,72.50,1.64,12,5.59,256.00,11330.00,32550,20240509,-42.98,10650,20241210,74.27,24450,-24.09,20250219,12310,50.77,20250203,32550,-42.98,20240509,10650,74.27,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N 20250306,151128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,60,2,0.32,10031106915,529549,162.34,19070,19300,18400,24250,13080,18680,18942.74,2.84,0,-111619,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1843,73.20,1.65,12,5.39,256.00,11330.00,32550,20240509,-42.43,10650,20241210,75.96,24450,-23.35,20250219,12310,52.23,20250203,32550,-42.43,20240509,10650,75.96,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N 20250306,141128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,180,2,0.96,7110511380,374187,114.71,19070,19300,18610,24250,13080,18680,19002.56,2.84,0,-91288,20093,19386,18873,18166,17653,19130,17910,49,5570,500,13440,10,1,9832630,1854,73.67,1.66,12,3.81,256.00,11330.00,32550,20240509,-42.06,10650,20241210,77.09,24450,-22.86,20250219,12310,53.21,20250203,32550,-42.06,20240509,10650,77.09,20241210,7.76,N,356860,500,49 억,,279323,N,N,2,N,00,N diff --git a/356890/price/prices-20250301.csv b/356890/price/prices-20250301.csv index ca36ab57a55e..a908042c1344 100644 --- a/356890/price/prices-20250301.csv +++ b/356890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,25,2,0.61,880150200,214569,70.18,4040,4190,3910,5310,2865,4090,4101.88,0.99,0,10778,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,490,24.49,1.61,12,1.80,168.00,2562.00,5150,20250227,-20.10,2540,20241114,62.01,5150,-20.10,20250227,2810,46.44,20250102,10390,-60.39,20240402,2540,62.01,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,35,2,0.86,829551560,202230,66.14,4040,4190,3910,5310,2865,4090,4102.02,0.99,0,12016,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,492,24.55,1.61,12,1.70,168.00,2562.00,5150,20250227,-19.90,2540,20241114,62.40,5150,-19.90,20250227,2810,46.80,20250102,10390,-60.30,20240402,2540,62.40,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,10,2,0.24,781366790,190475,62.30,4040,4190,3910,5310,2865,4090,4102.20,0.99,0,9550,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,489,24.40,1.60,12,1.60,168.00,2562.00,5150,20250227,-20.39,2540,20241114,61.42,5150,-20.39,20250227,2810,45.91,20250102,10390,-60.54,20240402,2540,61.42,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,75,2,1.83,698549410,170351,55.71,4040,4190,3910,5310,2865,4090,4100.65,0.99,0,12496,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,496,24.79,1.63,12,1.43,168.00,2562.00,5150,20250227,-19.13,2540,20241114,63.98,5150,-19.13,20250227,2810,48.22,20250102,10390,-59.91,20240402,2540,63.98,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,70,2,1.71,624784290,152588,49.90,4040,4190,3910,5310,2865,4090,4094.58,0.99,0,14954,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,496,24.76,1.62,12,1.28,168.00,2562.00,5150,20250227,-19.22,2540,20241114,63.78,5150,-19.22,20250227,2810,48.04,20250102,10390,-59.96,20240402,2540,63.78,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,70,2,1.71,517083680,126707,41.44,4040,4185,3910,5310,2865,4090,4080.94,0.99,0,15230,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,496,24.76,1.62,12,1.06,168.00,2562.00,5150,20250227,-19.22,2540,20241114,63.78,5150,-19.22,20250227,2810,48.04,20250102,10390,-59.96,20240402,2540,63.78,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,40,2,0.98,325737825,80655,26.38,4040,4135,3910,5310,2865,4090,4038.66,0.99,0,8654,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,492,24.58,1.61,12,0.68,168.00,2562.00,5150,20250227,-19.81,2540,20241114,62.60,5150,-19.81,20250227,2810,46.98,20250102,10390,-60.25,20240402,2540,62.60,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N +20250307,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,-110,5,-2.69,122108035,30602,10.01,4040,4070,3910,5310,2865,4090,3990.19,0.99,0,-6600,4263,4176,4093,4006,3923,4135,3965,24,1220,200,2690,5,1,11916325,474,23.69,1.55,12,0.26,168.00,2562.00,5150,20250227,-22.72,2540,20241114,56.69,5150,-22.72,20250227,2810,41.64,20250102,10390,-61.69,20240402,2540,56.69,20241114,1.70,N,356890,200,23 억,,118055,N,N,0,N,00,N 20250306,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-95,5,-2.27,1193525497,293320,78.68,4165,4180,4010,5440,2930,4185,4067.98,0.76,0,26252,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,487,24.35,1.60,12,2.46,168.00,2562.00,5150,20250227,-20.58,2540,20241114,61.02,5150,-20.58,20250227,2810,45.55,20250102,10390,-60.64,20240402,2540,61.02,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N 20250306,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-110,5,-2.63,1086688612,267240,71.68,4165,4180,4010,5440,2930,4185,4066.29,0.76,0,29971,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,486,24.26,1.59,12,2.24,168.00,2562.00,5150,20250227,-20.87,2540,20241114,60.43,5150,-20.87,20250227,2810,45.02,20250102,10390,-60.78,20240402,2540,60.43,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N 20250306,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-135,5,-3.23,869677913,213754,57.34,4165,4180,4010,5440,2930,4185,4068.53,0.76,0,20251,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,483,24.11,1.58,12,1.79,168.00,2562.00,5150,20250227,-21.36,2540,20241114,59.45,5150,-21.36,20250227,2810,44.13,20250102,10390,-61.02,20240402,2540,59.45,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N diff --git a/357120/price/prices-20250301.csv b/357120/price/prices-20250301.csv index 49a2ee1f76c5..d01679b09f04 100644 --- a/357120/price/prices-20250301.csv +++ b/357120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-10,5,-0.22,462841700,102283,114.23,4515,4550,4500,5900,3185,4545,4525.11,1.36,0,-9320,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4414,0.00,0.00,11,0.11,0.00,0.00,5119,20240307,-11.41,3865,20241209,17.34,4560,-0.55,20250305,3900,16.28,20250122,5130,-11.60,20240307,3865,17.34,20241209,0.00,N,357120,500,486 억,,1319178,N,N,1,N,00,N +20250307,151139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4510,-35,5,-0.77,451514285,99781,111.44,4515,4550,4500,5900,3185,4545,4525.05,1.36,0,-8567,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4390,0.00,0.00,11,0.10,0.00,0.00,5119,20240307,-11.90,3865,20241209,16.69,4560,-1.10,20250305,3900,15.64,20250122,5130,-12.09,20240307,3865,16.69,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,141136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-20,5,-0.44,402072325,88820,99.20,4515,4550,4500,5900,3185,4545,4526.82,1.36,0,-7533,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4404,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.60,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,5130,-11.79,20240307,3865,17.08,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,131138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,-5,5,-0.11,347422560,76761,85.73,4515,4550,4500,5900,3185,4545,4526.03,1.36,0,-3354,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4419,0.00,0.00,11,0.08,0.00,0.00,5119,20240307,-11.31,3865,20241209,17.46,4560,-0.44,20250305,3900,16.41,20250122,5130,-11.50,20240307,3865,17.46,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,121137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,0,3,0.00,286614499,63371,70.77,4515,4550,4500,5900,3185,4545,4522.80,1.36,0,-2349,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4424,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-11.21,3865,20241209,17.59,4560,-0.33,20250305,3900,16.54,20250122,5130,-11.40,20240307,3865,17.59,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,111135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,-5,5,-0.11,247828634,54833,61.24,4515,4550,4500,5900,3185,4545,4519.70,1.36,0,-238,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4419,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-11.31,3865,20241209,17.46,4560,-0.44,20250305,3900,16.41,20250122,5130,-11.50,20240307,3865,17.46,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,101133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,-30,5,-0.66,113885139,25196,28.14,4515,4550,4500,5900,3185,4545,4519.97,1.36,0,877,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4395,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-11.80,3865,20241209,16.82,4560,-0.99,20250305,3900,15.77,20250122,5130,-11.99,20240307,3865,16.82,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N +20250307,091139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-25,5,-0.55,7102795,1568,1.75,4515,4545,4515,5900,3185,4545,4529.84,1.36,0,-854,4588,4566,4528,4506,4468,4577,4517,487,1355,500,3360,5,1,97335354,4400,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-11.70,3865,20241209,16.95,4560,-0.88,20250305,3900,15.90,20250122,5130,-11.89,20240307,3865,16.95,20241209,0.00,N,357120,500,486 억,,1319178,N,N,25,N,00,N 20250306,161128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,10,2,0.22,404374830,89523,105.13,4535,4550,4490,5890,3175,4535,4516.99,1.37,0,-7068,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4424,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.21,3865,20241209,17.59,4560,-0.33,20250305,3900,16.54,20250122,5130,-11.40,20240307,3865,17.59,20241209,0.01,N,357120,500,486 억,,1332213,N,N,25,N,00,N 20250306,151128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,5,2,0.11,383579123,84936,99.74,4535,4550,4490,5890,3175,4535,4516.10,1.37,0,-5857,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4419,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.31,3865,20241209,17.46,4560,-0.44,20250305,3900,16.41,20250122,5130,-11.50,20240307,3865,17.46,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N 20250306,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,-40,5,-0.88,245273228,54313,63.78,4535,4550,4490,5890,3175,4535,4515.92,1.37,0,-3900,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4375,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-12.19,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,5130,-12.38,20240307,3865,16.30,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N diff --git a/357230/price/prices-20250301.csv b/357230/price/prices-20250301.csv index c6c34e1ee27e..99270b6e0571 100644 --- a/357230/price/prices-20250301.csv +++ b/357230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,-10,5,-0.38,67106418,25599,141.03,2695,2695,2595,3455,1865,2660,2621.45,0.54,0,-2366,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1115,7.32,0.77,12,0.06,362.00,3430.00,4984,20240223,-46.83,2335,20241209,13.49,2755,-3.81,20250218,2430,9.05,20250102,4885,-45.75,20240312,2335,13.49,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,151140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2615,-45,5,-1.69,61779028,23565,129.83,2695,2695,2595,3455,1865,2660,2621.64,0.54,0,-1616,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1101,7.22,0.76,12,0.06,362.00,3430.00,4984,20240223,-47.53,2335,20241209,11.99,2755,-5.08,20250218,2430,7.61,20250102,4885,-46.47,20240312,2335,11.99,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,141136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-55,5,-2.07,53443649,20365,112.20,2695,2695,2595,3455,1865,2660,2624.29,0.54,0,-1441,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1096,7.20,0.76,12,0.05,362.00,3430.00,4984,20240223,-47.73,2335,20241209,11.56,2755,-5.44,20250218,2430,7.20,20250102,4885,-46.67,20240312,2335,11.56,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,131138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-55,5,-2.07,48474440,18456,101.68,2695,2695,2595,3455,1865,2660,2626.49,0.54,0,-1128,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1096,7.20,0.76,12,0.04,362.00,3430.00,4984,20240223,-47.73,2335,20241209,11.56,2755,-5.44,20250218,2430,7.20,20250102,4885,-46.67,20240312,2335,11.56,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,121137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-60,5,-2.26,42490410,16159,89.03,2695,2695,2595,3455,1865,2660,2629.52,0.54,0,-468,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1094,7.18,0.76,12,0.04,362.00,3430.00,4984,20240223,-47.83,2335,20241209,11.35,2755,-5.63,20250218,2430,7.00,20250102,4885,-46.78,20240312,2335,11.35,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,111136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-30,5,-1.13,17343745,6516,35.90,2695,2695,2620,3455,1865,2660,2661.72,0.54,0,-457,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1107,7.27,0.77,12,0.02,362.00,3430.00,4984,20240223,-47.23,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,4885,-46.16,20240312,2335,12.63,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,101133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2660,0,3,0.00,10219375,3813,21.01,2695,2695,2655,3455,1865,2660,2680.14,0.54,0,-120,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1120,7.35,0.78,12,0.01,362.00,3430.00,4984,20240223,-46.63,2335,20241209,13.92,2755,-3.45,20250218,2430,9.47,20250102,4885,-45.55,20240312,2335,13.92,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N +20250307,091140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,30,2,1.13,5472780,2031,11.19,2695,2695,2665,3455,1865,2660,2694.62,0.54,0,-4,2736,2697,2661,2622,2586,2717,2642,210,795,500,1910,5,1,42089487,1132,7.43,0.78,12,0.00,362.00,3430.00,4984,20240223,-46.03,2335,20241209,15.20,2755,-2.36,20250218,2430,10.70,20250102,4885,-44.93,20240312,2335,15.20,20241209,0.69,N,357230,500,210 억,,225468,N,N,0,N,00,N 20250306,161128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2660,30,2,1.14,48282183,18146,424.87,2645,2700,2625,3415,1845,2630,2660.76,0.46,0,-2,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1120,7.35,0.78,12,0.04,362.00,3430.00,4984,20240223,-46.63,2335,20241209,13.92,2755,-3.45,20250218,2430,9.47,20250102,4980,-46.59,20240306,2335,13.92,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N 20250306,151129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,0,3,0.00,45914153,17254,403.98,2645,2700,2625,3415,1845,2630,2661.07,0.46,0,-129,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1107,7.27,0.77,12,0.04,362.00,3430.00,4984,20240223,-47.23,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,4980,-47.19,20240306,2335,12.63,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N 20250306,141128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,5,2,0.19,38950033,14614,342.17,2645,2700,2625,3415,1845,2630,2665.25,0.46,0,-540,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1109,7.28,0.77,12,0.03,362.00,3430.00,4984,20240223,-47.13,2335,20241209,12.85,2755,-4.36,20250218,2430,8.44,20250102,4980,-47.09,20240306,2335,12.85,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N diff --git a/357250/price/prices-20250301.csv b/357250/price/prices-20250301.csv index 2271277f334f..0b4230865a7c 100644 --- a/357250/price/prices-20250301.csv +++ b/357250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,106323319,39440,106.89,2675,2710,2630,3480,1880,2680,2695.82,0.94,0,-57,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2710,-0.37,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,102770809,38126,103.33,2675,2710,2630,3480,1880,2680,2695.56,0.94,0,21,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2710,-0.37,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,141136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2705,25,2,0.93,89523397,33222,90.03,2675,2710,2630,3480,1880,2680,2694.70,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,676,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-19.49,2290,20241209,18.12,2710,-0.18,20250307,2460,9.96,20250102,3360,-19.49,20240326,2290,18.12,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,131139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,50075922,18640,50.52,2675,2700,2630,3480,1880,2680,2686.48,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2700,0.00,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,121138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,15,2,0.56,42129277,15694,42.53,2675,2700,2630,3480,1880,2680,2684.42,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,674,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-19.79,2290,20241209,17.69,2700,-0.19,20250307,2460,9.55,20250102,3360,-19.79,20240326,2290,17.69,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,111136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,31714787,11828,32.06,2675,2695,2630,3480,1880,2680,2681.33,0.94,0,229,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2695,-0.56,20250307,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,101133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,-5,5,-0.19,9202167,3436,9.31,2675,2695,2630,3480,1880,2680,2678.16,0.94,0,229,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2695,-0.74,20250307,2460,8.74,20250102,3360,-20.39,20240326,2290,16.81,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N +20250307,091140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,5,2,0.19,4885230,1824,4.94,2675,2695,2630,3480,1880,2680,2678.31,0.94,0,-21,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,671,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.09,2290,20241209,17.25,2695,-0.37,20250307,2460,9.15,20250102,3360,-20.09,20240326,2290,17.25,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N 20250306,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,97640387,36899,76.46,2635,2685,2610,3415,1845,2630,2646.15,0.94,0,-1693,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2685,-0.19,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N 20250306,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,95864112,36236,75.08,2635,2680,2610,3415,1845,2630,2645.55,0.94,0,-1538,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2680,0.00,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N 20250306,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,35,2,1.33,89670852,33914,70.27,2635,2665,2610,3415,1845,2630,2644.07,0.94,0,-1502,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,666,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.68,2290,20241209,16.38,2665,0.00,20250306,2460,8.33,20250102,3360,-20.68,20240326,2290,16.38,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N diff --git a/357430/price/prices-20250301.csv b/357430/price/prices-20250301.csv index 189a4392a6cb..48e8d8622cc2 100644 --- a/357430/price/prices-20250301.csv +++ b/357430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1521,-7,5,-0.46,106643195,69946,87.29,1538,1538,1521,1986,1070,1528,1524.65,0.46,0,-530,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,464,0.00,0.00,09,0.23,0.00,0.00,3098,20240327,-50.90,1480,20250203,2.77,1563,-2.69,20250306,1480,2.77,20250203,3150,-51.71,20240327,1480,2.77,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1522,-6,5,-0.39,102829272,67440,84.17,1538,1538,1521,1986,1070,1528,1524.75,0.46,0,-311,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,464,0.00,0.00,09,0.22,0.00,0.00,3098,20240327,-50.87,1480,20250203,2.84,1563,-2.62,20250306,1480,2.84,20250203,3150,-51.68,20240327,1480,2.84,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,141137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1522,-6,5,-0.39,89623920,58765,73.34,1538,1538,1521,1986,1070,1528,1525.12,0.46,0,-493,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,464,0.00,0.00,09,0.19,0.00,0.00,3098,20240327,-50.87,1480,20250203,2.84,1563,-2.62,20250306,1480,2.84,20250203,3150,-51.68,20240327,1480,2.84,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,131139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1522,-6,5,-0.39,78526299,51474,64.24,1538,1538,1521,1986,1070,1528,1525.55,0.46,0,-405,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,464,0.00,0.00,09,0.17,0.00,0.00,3098,20240327,-50.87,1480,20250203,2.84,1563,-2.62,20250306,1480,2.84,20250203,3150,-51.68,20240327,1480,2.84,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,121138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1525,-3,5,-0.20,54153763,35471,44.27,1538,1538,1525,1986,1070,1528,1526.71,0.46,0,-150,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,465,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-50.77,1480,20250203,3.04,1563,-2.43,20250306,1480,3.04,20250203,3150,-51.59,20240327,1480,3.04,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,111136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1527,-1,5,-0.07,40164325,26304,32.83,1538,1538,1525,1986,1070,1528,1526.93,0.46,0,-151,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,466,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-50.71,1480,20250203,3.18,1563,-2.30,20250306,1480,3.18,20250203,3150,-51.52,20240327,1480,3.18,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,101133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1527,-1,5,-0.07,10948981,7167,8.94,1538,1538,1527,1986,1070,1528,1527.69,0.46,0,-356,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,466,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-50.71,1480,20250203,3.18,1563,-2.30,20250306,1480,3.18,20250203,3150,-51.52,20240327,1480,3.18,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N +20250307,091140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,0,3,0.00,1094290,716,0.89,1538,1538,1527,1986,1070,1528,1528.34,0.46,0,-332,1575,1551,1539,1515,1503,1545,1509,305,458,1000,1060,1,1,30505307,466,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140222,N,N,0,N,00,N 20250306,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,-20,5,-1.29,122551303,80128,163.64,1563,1563,1527,2010,1084,1548,1529.44,0.46,0,326,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.26,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N 20250306,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1530,-18,5,-1.16,117225641,76644,156.52,1563,1563,1527,2010,1084,1548,1529.48,0.46,0,585,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,467,0.00,0.00,09,0.25,0.00,0.00,3098,20240327,-50.61,1480,20250203,3.38,1563,-2.11,20250306,1480,3.38,20250203,3150,-51.43,20240327,1480,3.38,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N 20250306,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,-20,5,-1.29,104993450,68644,140.18,1563,1563,1527,2010,1084,1548,1529.54,0.46,0,285,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.23,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N diff --git a/357550/price/prices-20250301.csv b/357550/price/prices-20250301.csv index c10a096edf5e..9fa2eed8aac4 100644 --- a/357550/price/prices-20250301.csv +++ b/357550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48200,400,2,0.84,244723550,5125,77.09,47650,49250,47000,62100,33500,47800,47750.94,0.43,0,1875,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2629,76.15,7.30,12,0.09,633.00,6607.00,66800,20240307,-27.84,35800,20250110,34.64,53900,-10.58,20250204,35800,34.64,20250110,66800,-27.84,20240307,35800,34.64,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47700,-100,5,-0.21,233262250,4886,73.50,47650,49250,47000,62100,33500,47800,47740.94,0.43,0,1962,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2602,75.36,7.22,12,0.09,633.00,6607.00,66800,20240307,-28.59,35800,20250110,33.24,53900,-11.50,20250204,35800,33.24,20250110,66800,-28.59,20240307,35800,33.24,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,141137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47900,100,2,0.21,194864050,4081,61.39,47650,49250,47000,62100,33500,47800,47749.09,0.43,0,1847,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2613,75.67,7.25,12,0.07,633.00,6607.00,66800,20240307,-28.29,35800,20250110,33.80,53900,-11.13,20250204,35800,33.80,20250110,66800,-28.29,20240307,35800,33.80,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,131139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48000,200,2,0.42,178090150,3732,56.14,47650,49250,47000,62100,33500,47800,47719.76,0.43,0,1994,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2618,75.83,7.27,12,0.07,633.00,6607.00,66800,20240307,-28.14,35800,20250110,34.08,53900,-10.95,20250204,35800,34.08,20250110,66800,-28.14,20240307,35800,34.08,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,121138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47700,-100,5,-0.21,163621050,3430,51.59,47650,49250,47000,62100,33500,47800,47702.93,0.43,0,1858,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2602,75.36,7.22,12,0.06,633.00,6607.00,66800,20240307,-28.59,35800,20250110,33.24,53900,-11.50,20250204,35800,33.24,20250110,66800,-28.59,20240307,35800,33.24,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,111137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47750,-50,5,-0.10,143096600,2999,45.11,47650,49250,47000,62100,33500,47800,47714.77,0.43,0,1951,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2605,75.43,7.23,12,0.05,633.00,6607.00,66800,20240307,-28.52,35800,20250110,33.38,53900,-11.41,20250204,35800,33.38,20250110,66800,-28.52,20240307,35800,33.38,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,101134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48550,750,2,1.57,131680450,2760,41.52,47650,49250,47000,62100,33500,47800,47710.31,0.43,0,1991,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2648,76.70,7.35,12,0.05,633.00,6607.00,66800,20240307,-27.32,35800,20250110,35.61,53900,-9.93,20250204,35800,35.61,20250110,66800,-27.32,20240307,35800,35.61,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N +20250307,091141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47100,-700,5,-1.46,12885300,272,4.09,47650,47650,47100,62100,33500,47800,47372.43,0.43,0,-178,50033,48916,48233,47116,46433,48575,46775,27,14300,500,34410,50,1,5455000,2569,74.41,7.13,12,0.00,633.00,6607.00,66800,20240307,-29.49,35800,20250110,31.56,53900,-12.62,20250204,35800,31.56,20250110,66800,-29.49,20240307,35800,31.56,20250110,1.03,N,357550,500,27 억,,23590,N,N,0,N,00,N 20250306,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47800,-800,5,-1.65,315971600,6598,99.52,49350,49350,47550,63100,34050,48600,47889.00,0.44,0,-309,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2607,75.51,7.23,12,0.12,633.00,6607.00,66800,20240307,-28.44,35800,20250110,33.52,53900,-11.32,20250204,35800,33.52,20250110,66800,-28.44,20240307,35800,33.52,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N 20250306,151129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47950,-650,5,-1.34,298092400,6224,93.88,49350,49350,47550,63100,34050,48600,47894.02,0.44,0,-191,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2616,75.75,7.26,12,0.11,633.00,6607.00,66800,20240307,-28.22,35800,20250110,33.94,53900,-11.04,20250204,35800,33.94,20250110,66800,-28.22,20240307,35800,33.94,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N 20250306,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48000,-600,5,-1.23,233794200,4877,73.56,49350,49350,47600,63100,34050,48600,47938.12,0.44,0,117,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2618,75.83,7.27,12,0.09,633.00,6607.00,66800,20240307,-28.14,35800,20250110,34.08,53900,-10.95,20250204,35800,34.08,20250110,66800,-28.14,20240307,35800,34.08,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N diff --git a/357580/price/prices-20250301.csv b/357580/price/prices-20250301.csv index e7d51e5c16c4..dfdeb384ec21 100644 --- a/357580/price/prices-20250301.csv +++ b/357580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,100,2,1.54,277942895,42246,80.33,6500,6670,6320,8460,4560,6510,6579.10,0.51,0,408,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,742,-52.05,2.04,12,0.38,-127.00,3248.00,12280,20240522,-46.17,4445,20241209,48.71,7900,-16.33,20250210,4660,41.85,20250203,12280,-46.17,20240522,4445,48.71,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,60,2,0.92,262496285,39894,75.86,6500,6670,6320,8460,4560,6510,6579.84,0.51,0,723,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,737,-51.73,2.02,12,0.36,-127.00,3248.00,12280,20240522,-46.50,4445,20241209,47.81,7900,-16.84,20250210,4660,40.99,20250203,12280,-46.50,20240522,4445,47.81,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,90,2,1.38,235182205,35736,67.95,6500,6670,6320,8460,4560,6510,6581.10,0.51,0,1218,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,741,-51.97,2.03,12,0.32,-127.00,3248.00,12280,20240522,-46.25,4445,20241209,48.48,7900,-16.46,20250210,4660,41.63,20250203,12280,-46.25,20240522,4445,48.48,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,60,2,0.92,203283400,30893,58.75,6500,6670,6320,8460,4560,6510,6580.24,0.51,0,1562,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,737,-51.73,2.02,12,0.28,-127.00,3248.00,12280,20240522,-46.50,4445,20241209,47.81,7900,-16.84,20250210,4660,40.99,20250203,12280,-46.50,20240522,4445,47.81,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,130,2,2.00,173568610,26404,50.21,6500,6670,6320,8460,4560,6510,6573.57,0.51,0,1866,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,745,-52.28,2.04,12,0.24,-127.00,3248.00,12280,20240522,-45.93,4445,20241209,49.38,7900,-15.95,20250210,4660,42.49,20250203,12280,-45.93,20240522,4445,49.38,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,120,2,1.84,127310420,19412,36.91,6500,6670,6320,8460,4560,6510,6558.34,0.51,0,4958,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,744,-52.20,2.04,12,0.17,-127.00,3248.00,12280,20240522,-46.01,4445,20241209,49.16,7900,-16.08,20250210,4660,42.27,20250203,12280,-46.01,20240522,4445,49.16,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,101134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,80,2,1.23,72526470,11152,21.21,6500,6630,6320,8460,4560,6510,6503.45,0.51,0,-162,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,739,-51.89,2.03,12,0.10,-127.00,3248.00,12280,20240522,-46.34,4445,20241209,48.26,7900,-16.58,20250210,4660,41.42,20250203,12280,-46.34,20240522,4445,48.26,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N +20250307,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-160,5,-2.46,11615950,1829,3.48,6500,6500,6320,8460,4560,6510,6350.98,0.51,0,733,6896,6702,6536,6342,6176,6800,6440,56,1950,500,4420,10,1,11220264,712,-50.00,1.96,12,0.02,-127.00,3248.00,12280,20240522,-48.29,4445,20241209,42.86,7900,-19.62,20250210,4660,36.27,20250203,12280,-48.29,20240522,4445,42.86,20241209,1.20,N,357580,500,56 억,,57540,N,N,0,N,00,N 20250306,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,344578370,52523,158.75,6440,6730,6370,8370,4510,6440,6560.63,0.57,0,-3281,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.47,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N 20250306,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,60,2,0.93,332679390,50694,153.22,6440,6730,6370,8370,4510,6440,6562.50,0.57,0,-2706,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,729,-51.18,2.00,12,0.45,-127.00,3248.00,12280,20240522,-47.07,4445,20241209,46.23,7900,-17.72,20250210,4660,39.48,20250203,12280,-47.07,20240522,4445,46.23,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N 20250306,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,70,2,1.09,301527100,45867,138.63,6440,6730,6370,8370,4510,6440,6573.94,0.57,0,-3575,6613,6526,6373,6286,6133,6570,6330,56,1930,500,4370,10,1,11220264,730,-51.26,2.00,12,0.41,-127.00,3248.00,12280,20240522,-46.99,4445,20241209,46.46,7900,-17.59,20250210,4660,39.70,20250203,12280,-46.99,20240522,4445,46.46,20241209,1.30,N,357580,500,56 억,,64450,N,N,0,N,00,N diff --git a/357780/price/prices-20250301.csv b/357780/price/prices-20250301.csv index ded65a668f97..01343f4445db 100644 --- a/357780/price/prices-20250301.csv +++ b/357780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193700,11400,2,6.25,5322911050,27998,134.28,181300,194800,180200,236500,127700,182300,190143.91,33.35,0,4730,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,15067,11.56,1.67,12,0.36,16759.00,115654.00,358500,20240528,-45.97,159600,20241209,21.37,205500,-5.74,20250219,160100,20.99,20250102,358500,-45.97,20240528,159600,21.37,20241209,0.42,N,357780,500,38 억,,2594301,N,N,281,N,00,N +20250307,151141,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194200,11900,2,6.53,5017460050,26423,126.72,181300,194800,180200,236500,127700,182300,189918.70,33.35,0,5381,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,15106,11.59,1.68,12,0.34,16759.00,115654.00,358500,20240528,-45.83,159600,20241209,21.68,205500,-5.50,20250219,160100,21.30,20250102,358500,-45.83,20240528,159600,21.68,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,141137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191900,9600,2,5.27,2953305300,15753,75.55,181300,191900,180200,236500,127700,182300,187508.80,33.35,0,4364,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14927,11.45,1.66,12,0.20,16759.00,115654.00,358500,20240528,-46.47,159600,20241209,20.24,205500,-6.62,20250219,160100,19.86,20250102,358500,-46.47,20240528,159600,20.24,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,131140,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188500,6200,2,3.40,1929229150,10364,49.71,181300,188600,180200,236500,127700,182300,186184.64,33.35,0,2691,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14663,11.25,1.63,12,0.13,16759.00,115654.00,358500,20240528,-47.42,159600,20241209,18.11,205500,-8.27,20250219,160100,17.74,20250102,358500,-47.42,20240528,159600,18.11,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,121139,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187600,5300,2,2.91,1590859150,8560,41.05,181300,188600,180200,236500,127700,182300,185889.97,33.35,0,2409,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14593,11.19,1.62,12,0.11,16759.00,115654.00,358500,20240528,-47.67,159600,20241209,17.54,205500,-8.71,20250219,160100,17.18,20250102,358500,-47.67,20240528,159600,17.54,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,111137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187500,5200,2,2.85,1386766350,7473,35.84,181300,188600,180200,236500,127700,182300,185614.59,33.35,0,2796,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14585,11.19,1.62,12,0.10,16759.00,115654.00,358500,20240528,-47.70,159600,20241209,17.48,205500,-8.76,20250219,160100,17.11,20250102,358500,-47.70,20240528,159600,17.48,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,101134,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187500,5200,2,2.85,972352950,5270,25.27,181300,187800,180200,236500,127700,182300,184549.89,33.35,0,2461,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14585,11.19,1.62,12,0.07,16759.00,115654.00,358500,20240528,-47.70,159600,20241209,17.48,205500,-8.76,20250219,160100,17.11,20250102,358500,-47.70,20240528,159600,17.48,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N +20250307,091141,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182300,0,3,0.00,296948100,1639,7.86,181300,182300,180200,236500,127700,182300,181103.38,33.35,0,966,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14180,10.88,1.58,12,0.02,16759.00,115654.00,358500,20240528,-49.15,159600,20241209,14.22,205500,-11.29,20250219,160100,13.87,20250102,358500,-49.15,20240528,159600,14.22,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N 20250306,161130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182300,-6700,5,-3.54,3832007700,20781,111.82,191300,191300,180900,245500,132300,189000,184402.01,33.44,0,-3276,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14180,10.88,1.58,12,0.27,16759.00,115654.00,358500,20240528,-49.15,159600,20241209,14.22,205500,-11.29,20250219,160100,13.87,20250102,358500,-49.15,20240528,159600,14.22,20241209,0.44,N,357780,500,38 억,,2601162,N,N,2079,N,00,N 20250306,151130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182100,-6900,5,-3.65,3663147850,19853,106.83,191300,191300,180900,245500,132300,189000,184513.57,33.44,0,-3661,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14165,10.87,1.57,12,0.26,16759.00,115654.00,358500,20240528,-49.21,159600,20241209,14.10,205500,-11.39,20250219,160100,13.74,20250102,358500,-49.21,20240528,159600,14.10,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N 20250306,141130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,181600,-7400,5,-3.92,2947090250,15907,85.60,191300,191300,181100,245500,132300,189000,185270.02,33.44,0,-4026,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14126,10.84,1.57,12,0.20,16759.00,115654.00,358500,20240528,-49.34,159600,20241209,13.78,205500,-11.63,20250219,160100,13.43,20250102,358500,-49.34,20240528,159600,13.78,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N diff --git a/357880/price/prices-20250301.csv b/357880/price/prices-20250301.csv index 927ee48b95b5..d35cf7e44b89 100644 --- a/357880/price/prices-20250301.csv +++ b/357880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,-18,5,-0.94,611448237,328111,34.76,1922,1948,1780,2495,1345,1921,1863.54,0.80,0,-89254,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,646,-2.06,2.25,12,0.97,-923.00,846.00,3995,20241120,-52.37,1293,20241024,47.18,2640,-27.92,20250103,1651,15.26,20250206,5600,-66.02,20240416,1495,27.29,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1882,-39,5,-2.03,577369476,310158,32.85,1922,1948,1780,2495,1345,1921,1861.53,0.80,0,-81628,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,638,-2.04,2.22,12,0.91,-923.00,846.00,3995,20241120,-52.89,1293,20241024,45.55,2640,-28.71,20250103,1651,13.99,20250206,5600,-66.39,20240416,1495,25.89,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,-81,5,-4.22,477766005,257350,27.26,1922,1948,1780,2495,1345,1921,1856.48,0.80,0,-54237,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,624,-1.99,2.17,12,0.76,-923.00,846.00,3995,20241120,-53.94,1293,20241024,42.30,2640,-30.30,20250103,1651,11.45,20250206,5600,-67.14,20240416,1495,23.08,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-92,5,-4.79,403151229,216377,22.92,1922,1948,1780,2495,1345,1921,1863.19,0.80,0,-57269,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,620,-1.98,2.16,12,0.64,-923.00,846.00,3995,20241120,-54.22,1293,20241024,41.45,2640,-30.72,20250103,1651,10.78,20250206,5600,-67.34,20240416,1495,22.34,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1842,-79,5,-4.11,349170624,186693,19.78,1922,1948,1780,2495,1345,1921,1870.29,0.80,0,-48414,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,625,-2.00,2.18,12,0.55,-923.00,846.00,3995,20241120,-53.89,1293,20241024,42.46,2640,-30.23,20250103,1651,11.57,20250206,5600,-67.11,20240416,1495,23.21,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-51,5,-2.65,266583459,141910,15.03,1922,1948,1780,2495,1345,1921,1878.54,0.80,0,-33708,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,634,-2.03,2.21,12,0.42,-923.00,846.00,3995,20241120,-53.19,1293,20241024,44.62,2640,-29.17,20250103,1651,13.26,20250206,5600,-66.61,20240416,1495,25.08,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1912,-9,5,-0.47,241816472,128759,13.64,1922,1948,1780,2495,1345,1921,1878.05,0.80,0,-30404,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,649,-2.07,2.26,12,0.38,-923.00,846.00,3995,20241120,-52.14,1293,20241024,47.87,2640,-27.58,20250103,1651,15.81,20250206,5600,-65.86,20240416,1495,27.89,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N +20250307,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1902,-19,5,-0.99,83189595,43749,4.63,1922,1948,1865,2495,1345,1921,1901.52,0.80,0,-11141,2109,2015,1839,1745,1569,2062,1792,170,574,500,1190,1,1,33922708,645,-2.06,2.25,12,0.13,-923.00,846.00,3995,20241120,-52.39,1293,20241024,47.10,2640,-27.95,20250103,1651,15.20,20250206,5600,-66.04,20240416,1495,27.22,20241113,0.20,N,357880,500,169 억,,272858,N,N,0,N,00,N 20250306,161130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,91,2,4.97,1677549118,942790,98.51,1809,1933,1663,2375,1281,1830,1779.31,0.36,0,146540,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,652,-2.08,2.27,12,2.78,-923.00,846.00,3995,20241120,-51.91,1293,20241024,48.57,2640,-27.23,20250103,1651,16.35,20250206,5600,-65.70,20240416,1495,28.49,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N 20250306,151130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1909,79,2,4.32,1611360056,908205,94.90,1809,1933,1663,2375,1281,1830,1774.23,0.36,0,156916,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,648,-2.07,2.26,12,2.68,-923.00,846.00,3995,20241120,-52.22,1293,20241024,47.64,2640,-27.69,20250103,1651,15.63,20250206,5600,-65.91,20240416,1495,27.69,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N 20250306,141130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-2,5,-0.11,1426277559,809575,84.59,1809,1852,1663,2375,1281,1830,1761.76,0.36,0,147411,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,620,-1.98,2.16,12,2.39,-923.00,846.00,3995,20241120,-54.24,1293,20241024,41.38,2640,-30.76,20250103,1651,10.72,20250206,5600,-67.36,20240416,1495,22.27,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N diff --git a/358570/price/prices-20250301.csv b/358570/price/prices-20250301.csv index 4d6fb9f487f3..d8f3e23f87c1 100644 --- a/358570/price/prices-20250301.csv +++ b/358570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161137,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,17160,1110,2,6.92,47374149900,2801683,82.97,16000,17480,15500,20850,11240,16050,16908.89,6.21,0,28901,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7603,-13.42,10.56,12,6.32,-1279.00,1625.00,18290,20250306,-6.18,6859,20241223,150.18,18290,-6.18,20250306,7894,117.38,20250102,18290,-6.18,20250306,7490,129.11,20241223,1.21,N,358570,500,221 억,,2751920,N,N,1964,N,00,N +20250307,151141,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,17080,1030,2,6.42,46095541420,2727021,80.76,16000,17480,15500,20850,11240,16050,16903.27,6.21,0,22135,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7567,-13.35,10.51,12,6.16,-1279.00,1625.00,18290,20250306,-6.62,6859,20241223,149.02,18290,-6.62,20250306,7894,116.37,20250102,18290,-6.62,20250306,7490,128.04,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,141138,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,17050,1000,2,6.23,38501844015,2279455,67.50,16000,17480,15500,20850,11240,16050,16890.83,6.21,0,-14841,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7554,-13.33,10.49,12,5.14,-1279.00,1625.00,18290,20250306,-6.78,6859,20241223,148.58,18290,-6.78,20250306,7894,115.99,20250102,18290,-6.78,20250306,7490,127.64,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,131140,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,17150,1100,2,6.85,31791377755,1888328,55.92,16000,17420,15500,20850,11240,16050,16835.75,6.21,0,7056,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7598,-13.41,10.55,12,4.26,-1279.00,1625.00,18290,20250306,-6.23,6859,20241223,150.04,18290,-6.23,20250306,7894,117.25,20250102,18290,-6.23,20250306,7490,128.97,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,121139,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16855,805,2,5.02,19995989870,1201275,35.57,16000,17230,15500,20850,11240,16050,16645.66,6.21,0,56504,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7468,-13.18,10.37,12,2.71,-1279.00,1625.00,18290,20250306,-7.85,6859,20241223,145.74,18290,-7.85,20250306,7894,113.52,20250102,18290,-7.85,20250306,7490,125.03,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,111138,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16760,710,2,4.42,16764927800,1010138,29.91,16000,17230,15500,20850,11240,16050,16596.70,6.21,0,57292,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7425,-13.10,10.31,12,2.28,-1279.00,1625.00,18290,20250306,-8.37,6859,20241223,144.35,18290,-8.37,20250306,7894,112.31,20250102,18290,-8.37,20250306,7490,123.77,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,101135,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,16830,780,2,4.86,10084636195,616724,18.26,16000,16920,15500,20850,11240,16050,16351.97,6.21,0,23268,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,7456,-13.16,10.36,12,1.39,-1279.00,1625.00,18290,20250306,-7.98,6859,20241223,145.37,18290,-7.98,20250306,7894,113.20,20250102,18290,-7.98,20250306,7490,124.70,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N +20250307,091142,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15790,-260,5,-1.62,1801500700,114848,3.40,16000,16000,15500,20850,11240,16050,15685.79,6.21,0,14303,19263,17656,16683,15076,14103,17170,14590,222,4800,500,11550,10,1,44304799,6996,-12.35,9.72,12,0.26,-1279.00,1625.00,18290,20250306,-13.67,6859,20241223,130.21,18290,-13.67,20250306,7894,100.03,20250102,18290,-13.67,20250306,7490,110.81,20241223,1.21,N,358570,500,221 억,,2751920,N,N,77188,N,00,N 20250306,161130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16050,-580,5,-3.49,57666049910,3367688,195.57,17140,18290,15710,21600,11650,16630,17123.96,6.02,0,93076,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7111,-12.55,9.88,12,7.60,-1279.00,1625.00,18290,20250306,-12.25,6859,20241223,134.00,18290,-12.25,20250306,7894,103.32,20250102,18290,-12.25,20250306,7490,114.29,20241223,1.20,N,358570,500,221 억,,2665750,N,N,77188,N,00,N 20250306,151130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,15760,-870,5,-5.23,56210489665,3275952,190.24,17140,18290,15730,21600,11650,16630,17158.52,6.02,0,64662,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,6982,-12.32,9.70,12,7.39,-1279.00,1625.00,18290,20250306,-13.83,6859,20241223,129.77,18290,-13.83,20250306,7894,99.65,20250102,18290,-13.83,20250306,7490,110.41,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N 20250306,141130,57,100.00,KSQ150,신고가,일반서비스,N,N,N,N, ,N,16350,-280,5,-1.68,49193888850,2836793,164.74,17140,18290,16060,21600,11650,16630,17341.37,6.02,0,-38569,17676,17152,16576,16052,15476,17415,16315,222,4970,500,11970,10,1,44304799,7244,-12.78,10.06,12,6.40,-1279.00,1625.00,18290,20250306,-10.61,6859,20241223,138.37,18290,-10.61,20250306,7894,107.12,20250102,18290,-10.61,20250306,7490,118.29,20241223,1.20,N,358570,500,221 억,,2665750,N,N,4204,N,00,N diff --git a/359090/price/prices-20250301.csv b/359090/price/prices-20250301.csv index 1d6116a5beef..479532937def 100644 --- a/359090/price/prices-20250301.csv +++ b/359090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1075,-8,5,-0.74,179890782,165823,109.30,1076,1098,1074,1407,759,1083,1084.85,1.43,0,-33562,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,610,10.54,1.40,12,0.29,102.00,770.00,2395,20240422,-55.11,980,20240805,9.69,1275,-15.69,20250109,1037,3.66,20250304,2395,-55.11,20240422,980,9.69,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1078,-5,5,-0.46,167464869,154273,101.69,1076,1098,1074,1407,759,1083,1085.51,1.43,0,-27994,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,612,10.57,1.40,12,0.27,102.00,770.00,2395,20240422,-54.99,980,20240805,10.00,1275,-15.45,20250109,1037,3.95,20250304,2395,-54.99,20240422,980,10.00,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,0,3,0.00,139463606,128320,84.58,1076,1098,1074,1407,759,1083,1086.84,1.43,0,-28282,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,614,10.62,1.41,12,0.23,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,131140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1089,6,2,0.55,105863084,97487,64.26,1076,1097,1074,1407,759,1083,1085.92,1.43,0,-22303,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,618,10.68,1.41,12,0.17,102.00,770.00,2395,20240422,-54.53,980,20240805,11.12,1275,-14.59,20250109,1037,5.01,20250304,2395,-54.53,20240422,980,11.12,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,121140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,4,2,0.37,103442154,95264,62.79,1076,1097,1074,1407,759,1083,1085.85,1.43,0,-21597,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,617,10.66,1.41,12,0.17,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1037,4.82,20250304,2395,-54.61,20240422,980,10.92,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1097,14,2,1.29,83396127,76899,50.69,1076,1097,1074,1407,759,1083,1084.49,1.43,0,-8609,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,622,10.75,1.42,12,0.14,102.00,770.00,2395,20240422,-54.20,980,20240805,11.94,1275,-13.96,20250109,1037,5.79,20250304,2395,-54.20,20240422,980,11.94,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,1,2,0.09,54715020,50615,33.36,1076,1090,1074,1407,759,1083,1081.00,1.43,0,-11293,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,615,10.63,1.41,12,0.09,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N +20250307,091142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,1,2,0.09,19422446,18066,11.91,1076,1090,1074,1407,759,1083,1075.08,1.43,0,6569,1109,1095,1075,1061,1041,1103,1069,57,324,100,710,1,1,56725891,615,10.63,1.41,12,0.03,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.13,N,359090,100,56 억,,812759,N,N,0,N,00,N 20250306,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,23,2,2.17,160698935,149378,172.79,1063,1089,1055,1378,742,1060,1075.74,1.37,0,34091,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,614,10.62,1.41,12,0.26,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N 20250306,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,23,2,2.17,156033486,145066,167.80,1063,1089,1055,1378,742,1060,1075.60,1.37,0,34366,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,614,10.62,1.41,12,0.26,102.00,770.00,2395,20240422,-54.78,980,20240805,10.51,1275,-15.06,20250109,1037,4.44,20250304,2395,-54.78,20240422,980,10.51,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N 20250306,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1084,24,2,2.26,149758654,139285,161.11,1063,1089,1055,1378,742,1060,1075.20,1.37,0,34856,1081,1070,1055,1044,1029,1076,1050,57,318,100,690,1,1,56725891,615,10.63,1.41,12,0.25,102.00,770.00,2395,20240422,-54.74,980,20240805,10.61,1275,-14.98,20250109,1037,4.53,20250304,2395,-54.74,20240422,980,10.61,20240805,2.20,N,359090,100,56 억,,779213,N,N,0,N,00,N diff --git a/360070/price/prices-20250301.csv b/360070/price/prices-20250301.csv index 7134dd983868..1c981566cb1c 100644 --- a/360070/price/prices-20250301.csv +++ b/360070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32800,550,2,1.71,7036318075,206972,222.13,31700,35150,31700,41900,22600,32250,34000.13,0.00,0,-2079,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2661,14.90,1.68,12,2.55,2201.00,19499.00,98600,20240223,-66.73,23000,20250210,42.61,46400,-29.31,20250219,23000,42.61,20250210,85500,-61.64,20240308,23000,42.61,20250210,3.13,N,360070,500,40 억,,0,N,N,22,N,00,N +20250307,151142,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,500,2,1.55,6861852725,201642,216.41,31700,35150,31700,41900,22600,32250,34031.73,0.00,0,-1477,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2656,14.88,1.68,12,2.49,2201.00,19499.00,98600,20240223,-66.78,23000,20250210,42.39,46400,-29.42,20250219,23000,42.39,20250210,85500,-61.70,20240308,23000,42.39,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,141138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32900,650,2,2.02,6440198625,188814,202.64,31700,35150,31700,41900,22600,32250,34110.76,0.00,0,-2060,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2669,14.95,1.69,12,2.33,2201.00,19499.00,98600,20240223,-66.63,23000,20250210,43.04,46400,-29.09,20250219,23000,43.04,20250210,85500,-61.52,20240308,23000,43.04,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,131141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33700,1450,2,4.50,5828722000,170458,182.94,31700,35150,31700,41900,22600,32250,34196.87,0.00,0,1382,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2734,15.31,1.73,12,2.10,2201.00,19499.00,98600,20240223,-65.82,23000,20250210,46.52,46400,-27.37,20250219,23000,46.52,20250210,85500,-60.58,20240308,23000,46.52,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,121140,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33900,1650,2,5.12,5662325875,165514,177.64,31700,35150,31700,41900,22600,32250,34213.05,0.00,0,3261,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2750,15.40,1.74,12,2.04,2201.00,19499.00,98600,20240223,-65.62,23000,20250210,47.39,46400,-26.94,20250219,23000,47.39,20250210,85500,-60.35,20240308,23000,47.39,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,111138,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33950,1700,2,5.27,5185171425,151336,162.42,31700,35150,31700,41900,22600,32250,34265.44,0.00,0,1041,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2754,15.42,1.74,12,1.87,2201.00,19499.00,98600,20240223,-65.57,23000,20250210,47.61,46400,-26.83,20250219,23000,47.61,20250210,85500,-60.29,20240308,23000,47.61,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,101135,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34900,2650,2,8.22,3960253575,115673,124.15,31700,35150,31700,41900,22600,32250,34240.24,0.00,0,2082,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2831,15.86,1.79,12,1.43,2201.00,19499.00,98600,20240223,-64.60,23000,20250210,51.74,46400,-24.78,20250219,23000,51.74,20250210,85500,-59.18,20240308,23000,51.74,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N +20250307,091142,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,500,2,1.55,341831900,10597,11.37,31700,32950,31700,41900,22600,32250,32257.57,0.00,0,2795,34583,33416,32833,31666,31083,33125,31375,41,9650,500,23220,50,1,8111343,2656,14.88,1.68,12,0.13,2201.00,19499.00,98600,20240223,-66.78,23000,20250210,42.39,46400,-29.42,20250219,23000,42.39,20250210,85500,-61.70,20240308,23000,42.39,20250210,3.13,N,360070,500,40 억,,0,N,N,31,N,00,N 20250306,161131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32250,-350,5,-1.07,3024962275,90920,119.66,32700,34000,32250,42350,22850,32600,33273.99,0.00,0,-2144,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2616,14.65,1.65,12,1.12,2201.00,19499.00,98600,20240223,-67.29,23000,20250210,40.22,46400,-30.50,20250219,23000,40.22,20250210,85500,-62.28,20240308,23000,40.22,20250210,3.17,N,360070,500,40 억,,0,N,N,31,N,00,N 20250306,151131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,-200,5,-0.61,2850641200,85534,112.57,32700,34000,32300,42350,22850,32600,33328.43,0.00,0,-4170,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2628,14.72,1.66,12,1.05,2201.00,19499.00,98600,20240223,-67.14,23000,20250210,40.87,46400,-30.17,20250219,23000,40.87,20250210,85500,-62.11,20240308,23000,40.87,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N 20250306,141131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33300,700,2,2.15,2471889275,74027,97.43,32700,34000,32650,42350,22850,32600,33392.80,0.00,0,-2947,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2701,15.13,1.71,12,0.91,2201.00,19499.00,98600,20240223,-66.23,23000,20250210,44.78,46400,-28.23,20250219,23000,44.78,20250210,85500,-61.05,20240308,23000,44.78,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N diff --git a/360350/price/prices-20250301.csv b/360350/price/prices-20250301.csv index 3c4becea2ba1..0d477b4a8e95 100644 --- a/360350/price/prices-20250301.csv +++ b/360350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-100,5,-1.32,133543790,17823,42.83,7540,7600,7440,9880,5320,7600,7492.75,5.51,0,-7266,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,428,22.26,2.96,12,0.31,337.00,2530.00,46400,20240223,-83.84,6160,20241115,21.75,8540,-12.18,20250110,6740,11.28,20250221,37100,-79.78,20240307,6160,21.75,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-140,5,-1.84,123511990,16483,39.61,7540,7600,7440,9880,5320,7600,7493.30,5.51,0,-6689,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,426,22.14,2.95,12,0.29,337.00,2530.00,46400,20240223,-83.92,6160,20241115,21.10,8540,-12.65,20250110,6740,10.68,20250221,37100,-79.89,20240307,6160,21.10,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7480,-120,5,-1.58,105890280,14126,33.95,7540,7600,7440,9880,5320,7600,7496.13,5.51,0,-5418,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,427,22.20,2.96,12,0.25,337.00,2530.00,46400,20240223,-83.88,6160,20241115,21.43,8540,-12.41,20250110,6740,10.98,20250221,37100,-79.84,20240307,6160,21.43,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-100,5,-1.32,93439880,12457,29.94,7540,7600,7440,9880,5320,7600,7500.99,5.51,0,-4366,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,428,22.26,2.96,12,0.22,337.00,2530.00,46400,20240223,-83.84,6160,20241115,21.75,8540,-12.18,20250110,6740,11.28,20250221,37100,-79.78,20240307,6160,21.75,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-150,5,-1.97,87343830,11640,27.97,7540,7600,7440,9880,5320,7600,7503.77,5.51,0,-3932,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,425,22.11,2.94,12,0.20,337.00,2530.00,46400,20240223,-83.94,6160,20241115,20.94,8540,-12.76,20250110,6740,10.53,20250221,37100,-79.92,20240307,6160,20.94,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,111138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-130,5,-1.71,73920280,9839,23.65,7540,7600,7450,9880,5320,7600,7512.99,5.51,0,-3142,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,426,22.17,2.95,12,0.17,337.00,2530.00,46400,20240223,-83.90,6160,20241115,21.27,8540,-12.53,20250110,6740,10.83,20250221,37100,-79.87,20240307,6160,21.27,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,101135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,-110,5,-1.45,49563840,6588,15.83,7540,7600,7450,9880,5320,7600,7523.35,5.51,0,-1826,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,427,22.23,2.96,12,0.12,337.00,2530.00,46400,20240223,-83.86,6160,20241115,21.59,8540,-12.30,20250110,6740,11.13,20250221,37100,-79.81,20240307,6160,21.59,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N +20250307,091142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-30,5,-0.39,15546060,2065,4.96,7540,7570,7450,9880,5320,7600,7528.36,5.51,0,353,7826,7712,7486,7372,7146,7770,7430,29,2280,500,4710,10,1,5704970,432,22.46,2.99,12,0.04,337.00,2530.00,46400,20240223,-83.69,6160,20241115,22.89,8540,-11.36,20250110,6740,12.31,20250221,37100,-79.60,20240307,6160,22.89,20241115,1.92,N,360350,500,28 억,,314063,N,N,0,N,00,N 20250306,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,280,2,3.83,305359780,40970,169.48,7330,7600,7260,9510,5130,7320,7453.17,5.52,0,-48,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,434,22.55,3.00,12,0.72,337.00,2530.00,46400,20240223,-83.62,6160,20241115,23.38,8540,-11.01,20250110,6740,12.76,20250221,37950,-79.97,20240306,6160,23.38,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N 20250306,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,220,2,3.01,237638530,32023,132.47,7330,7540,7260,9510,5130,7320,7420.87,5.52,0,-1459,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,430,22.37,2.98,12,0.56,337.00,2530.00,46400,20240223,-83.75,6160,20241115,22.40,8540,-11.71,20250110,6740,11.87,20250221,37950,-80.13,20240306,6160,22.40,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N 20250306,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,40,2,0.55,142899130,19311,79.88,7330,7500,7260,9510,5130,7320,7399.88,5.52,0,-3811,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,420,21.84,2.91,12,0.34,337.00,2530.00,46400,20240223,-84.14,6160,20241115,19.48,8540,-13.82,20250110,6740,9.20,20250221,37950,-80.61,20240306,6160,19.48,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N diff --git a/361390/price/prices-20250301.csv b/361390/price/prices-20250301.csv index 2dbdf2de1c23..47b3c92e15ab 100644 --- a/361390/price/prices-20250301.csv +++ b/361390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,-110,5,-0.58,1831775820,97584,30.25,18620,19200,18500,24550,13240,18910,18771.25,13.56,0,498,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1410,85.07,4.05,12,1.30,221.00,4645.00,25000,20241108,-24.80,11290,20240911,66.52,20150,-6.70,20250213,14230,32.12,20250203,25000,-24.80,20241108,11290,66.52,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18740,-170,5,-0.90,1776111490,94623,29.33,18620,19200,18500,24550,13240,18910,18770.39,13.56,0,741,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1406,84.80,4.03,12,1.26,221.00,4645.00,25000,20241108,-25.04,11290,20240911,65.99,20150,-7.00,20250213,14230,31.69,20250203,25000,-25.04,20241108,11290,65.99,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-120,5,-0.63,1376734660,73364,22.74,18620,19200,18500,24550,13240,18910,18765.80,13.56,0,-1045,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1409,85.02,4.05,12,0.98,221.00,4645.00,25000,20241108,-24.84,11290,20240911,66.43,20150,-6.75,20250213,14230,32.04,20250203,25000,-24.84,20241108,11290,66.43,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,131141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,-60,5,-0.32,1082947490,57856,17.94,18620,18960,18500,24550,13240,18910,18717.96,13.56,0,-2043,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1414,85.29,4.06,12,0.77,221.00,4645.00,25000,20241108,-24.60,11290,20240911,66.96,20150,-6.45,20250213,14230,32.47,20250203,25000,-24.60,20241108,11290,66.96,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18740,-170,5,-0.90,864232520,46257,14.34,18620,18880,18500,24550,13240,18910,18683.25,13.56,0,-2894,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1406,84.80,4.03,12,0.62,221.00,4645.00,25000,20241108,-25.04,11290,20240911,65.99,20150,-7.00,20250213,14230,31.69,20250203,25000,-25.04,20241108,11290,65.99,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18730,-180,5,-0.95,790407265,42314,13.12,18620,18880,18500,24550,13240,18910,18679.54,13.56,0,-3570,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1405,84.75,4.03,12,0.56,221.00,4645.00,25000,20241108,-25.08,11290,20240911,65.90,20150,-7.05,20250213,14230,31.62,20250203,25000,-25.08,20241108,11290,65.90,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,-250,5,-1.32,662914800,35492,11.00,18620,18880,18500,24550,13240,18910,18677.83,13.56,0,-3288,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1400,84.43,4.02,12,0.47,221.00,4645.00,25000,20241108,-25.36,11290,20240911,65.28,20150,-7.39,20250213,14230,31.13,20250203,25000,-25.36,20241108,11290,65.28,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N +20250307,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,-160,5,-0.85,307165530,16500,5.12,18620,18870,18500,24550,13240,18910,18615.99,13.56,0,838,20343,19626,19103,18386,17863,19985,18745,38,5640,500,12850,10,1,7500789,1406,84.84,4.04,12,0.22,221.00,4645.00,25000,20241108,-25.00,11290,20240911,66.08,20150,-6.95,20250213,14230,31.76,20250203,25000,-25.00,20241108,11290,66.08,20240911,4.95,N,361390,500,37 억,,1017073,N,N,0,N,00,N 20250306,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,330,2,1.78,6178608355,320522,307.37,18730,19820,18580,24150,13010,18580,19277.29,13.60,0,-3260,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1418,85.57,4.07,12,4.27,221.00,4645.00,25000,20241108,-24.36,11290,20240911,67.49,20150,-6.15,20250213,14230,32.89,20250203,25000,-24.36,20241108,11290,67.49,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N 20250306,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18770,190,2,1.02,6080590835,315314,302.38,18730,19820,18580,24150,13010,18580,19284.70,13.60,0,-4292,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1408,84.93,4.04,12,4.20,221.00,4645.00,25000,20241108,-24.92,11290,20240911,66.25,20150,-6.85,20250213,14230,31.90,20250203,25000,-24.92,20241108,11290,66.25,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N 20250306,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19010,430,2,2.31,5703489075,295317,283.20,18730,19820,18580,24150,13010,18580,19313.62,13.60,0,-8090,19060,18820,18610,18370,18160,18805,18355,38,5570,500,12630,10,1,7500789,1426,86.02,4.09,12,3.94,221.00,4645.00,25000,20241108,-23.96,11290,20240911,68.38,20150,-5.66,20250213,14230,33.59,20250203,25000,-23.96,20241108,11290,68.38,20240911,4.99,N,361390,500,37 억,,1020100,N,N,0,N,00,N diff --git a/361570/price/prices-20250301.csv b/361570/price/prices-20250301.csv index 018c7e2d9f66..e9a59cd00259 100644 --- a/361570/price/prices-20250301.csv +++ b/361570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,10,2,0.33,815687097,265601,36.25,3000,3155,2940,3950,2130,3040,3071.20,3.26,0,12656,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,877,-24.80,1.18,12,0.92,-123.00,2576.00,4550,20240402,-32.97,1930,20241111,58.03,3290,-7.29,20250228,2505,21.76,20250218,4550,-32.97,20240402,1930,58.03,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,151143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3030,-10,5,-0.33,781931922,254501,34.73,3000,3155,2940,3950,2130,3040,3072.41,3.26,0,15199,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,871,-24.63,1.18,12,0.89,-123.00,2576.00,4550,20240402,-33.41,1930,20241111,56.99,3290,-7.90,20250228,2505,20.96,20250218,4550,-33.41,20240402,1930,56.99,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,141139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3065,25,2,0.82,593895622,191817,26.18,3000,3155,2940,3950,2130,3040,3096.16,3.26,0,-6706,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,881,-24.92,1.19,12,0.67,-123.00,2576.00,4550,20240402,-32.64,1930,20241111,58.81,3290,-6.84,20250228,2505,22.36,20250218,4550,-32.64,20240402,1930,58.81,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,131142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,30,2,0.99,549811691,177403,24.21,3000,3155,2940,3950,2130,3040,3099.22,3.26,0,4079,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,882,-24.96,1.19,12,0.62,-123.00,2576.00,4550,20240402,-32.53,1930,20241111,59.07,3290,-6.69,20250228,2505,22.55,20250218,4550,-32.53,20240402,1930,59.07,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,121141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3085,45,2,1.48,524417181,169123,23.08,3000,3155,2940,3950,2130,3040,3100.80,3.26,0,10402,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,887,-25.08,1.20,12,0.59,-123.00,2576.00,4550,20240402,-32.20,1930,20241111,59.84,3290,-6.23,20250228,2505,23.15,20250218,4550,-32.20,20240402,1930,59.84,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,111139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,110,2,3.62,460107656,148314,20.24,3000,3155,2940,3950,2130,3040,3102.25,3.26,0,5564,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,905,-25.61,1.22,12,0.52,-123.00,2576.00,4550,20240402,-30.77,1930,20241111,63.21,3290,-4.26,20250228,2505,25.75,20250218,4550,-30.77,20240402,1930,63.21,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,101136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3125,85,2,2.80,325273780,105258,14.37,3000,3140,2940,3950,2130,3040,3090.25,3.26,0,-2117,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,898,-25.41,1.21,12,0.37,-123.00,2576.00,4550,20240402,-31.32,1930,20241111,61.92,3290,-5.02,20250228,2505,24.75,20250218,4550,-31.32,20240402,1930,61.92,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N +20250307,091143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,20,2,0.66,104562365,34216,4.67,3000,3090,2940,3950,2130,3040,3055.95,3.26,0,11551,3490,3265,3065,2840,2640,3377,2952,144,910,500,2120,5,1,28743291,880,-24.88,1.19,12,0.12,-123.00,2576.00,4550,20240402,-32.75,1930,20241111,58.55,3290,-6.99,20250228,2505,22.16,20250218,4550,-32.75,20240402,1930,58.55,20241111,2.71,N,361570,500,144 억,,938265,N,N,0,N,00,N 20250306,161132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,85,2,2.88,2284783308,731038,380.80,2925,3290,2865,3840,2070,2955,3125.40,3.18,0,28201,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,874,-24.72,1.18,12,2.54,-123.00,2576.00,4550,20240402,-33.19,1930,20241111,57.51,3290,0.00,20250228,2505,21.36,20250218,4550,-33.19,20240402,1930,57.51,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N 20250306,151132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,115,2,3.89,2250875113,719884,374.99,2925,3290,2865,3840,2070,2955,3126.72,3.18,0,24199,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,882,-24.96,1.19,12,2.50,-123.00,2576.00,4550,20240402,-32.53,1930,20241111,59.07,3290,0.00,20250228,2505,22.55,20250218,4550,-32.53,20240402,1930,59.07,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N 20250306,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3045,90,2,3.05,1950989493,623038,324.54,2925,3290,2865,3840,2070,2955,3131.42,3.18,0,5407,3214,3084,2952,2822,2690,3018,2756,144,885,500,2060,5,1,28743291,875,-24.76,1.18,12,2.17,-123.00,2576.00,4550,20240402,-33.08,1930,20241111,57.77,3290,0.00,20250228,2505,21.56,20250218,4550,-33.08,20240402,1930,57.77,20241111,2.60,N,361570,500,144 억,,913808,N,N,0,N,00,N diff --git a/361610/price/prices-20250301.csv b/361610/price/prices-20250301.csv index ec48aff54afa..f416965df6a4 100644 --- a/361610/price/prices-20250301.csv +++ b/361610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26950,-100,5,-0.37,3623867250,134007,72.91,26800,27600,26200,35150,18950,27050,27042.66,6.36,0,-1724,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19215,23.39,0.80,12,0.19,1152.00,33825.00,77700,20240326,-65.32,21650,20250203,24.48,30700,-12.21,20250226,21650,24.48,20250203,77700,-65.32,20240326,21650,24.48,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,3596,N,00,N +20250307,151143,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27150,100,2,0.37,3279768850,121256,65.97,26800,27600,26200,35150,18950,27050,27048.30,6.36,0,109,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19357,23.57,0.80,12,0.17,1152.00,33825.00,77700,20240326,-65.06,21650,20250203,25.40,30700,-11.56,20250226,21650,25.40,20250203,77700,-65.06,20240326,21650,25.40,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,141139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27100,50,2,0.18,3019493725,111640,60.74,26800,27600,26200,35150,18950,27050,27046.70,6.36,0,2340,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19322,23.52,0.80,12,0.16,1152.00,33825.00,77700,20240326,-65.12,21650,20250203,25.17,30700,-11.73,20250226,21650,25.17,20250203,77700,-65.12,20240326,21650,25.17,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,131142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27350,300,2,1.11,2629326125,97296,52.94,26800,27600,26200,35150,18950,27050,27023.98,6.36,0,4147,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19500,23.74,0.81,12,0.14,1152.00,33825.00,77700,20240326,-64.80,21650,20250203,26.33,30700,-10.91,20250226,21650,26.33,20250203,77700,-64.80,20240326,21650,26.33,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,121141,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,0,3,0.00,2326208875,86140,46.87,26800,27600,26200,35150,18950,27050,27004.97,6.36,0,5251,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19286,23.48,0.80,12,0.12,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,30700,-11.89,20250226,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,111139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27400,350,2,1.29,1936053575,71767,39.05,26800,27600,26200,35150,18950,27050,26976.91,6.36,0,5649,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19536,23.78,0.81,12,0.10,1152.00,33825.00,77700,20240326,-64.74,21650,20250203,26.56,30700,-10.75,20250226,21650,26.56,20250203,77700,-64.74,20240326,21650,26.56,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,101136,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27150,100,2,0.37,1246291525,46601,25.36,26800,27200,26200,35150,18950,27050,26743.72,6.36,0,5409,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,19357,23.57,0.80,12,0.07,1152.00,33825.00,77700,20240326,-65.06,21650,20250203,25.40,30700,-11.56,20250226,21650,25.40,20250203,77700,-65.06,20240326,21650,25.40,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N +20250307,091143,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26550,-500,5,-1.85,492866025,18630,10.14,26800,26800,26200,35150,18950,27050,26454.70,6.36,0,4962,28516,27782,27266,26532,26016,28150,26900,713,8100,1000,19470,50,1,71297592,18930,23.05,0.78,12,0.03,1152.00,33825.00,77700,20240326,-65.83,21650,20250203,22.63,30700,-13.52,20250226,21650,22.63,20250203,77700,-65.83,20240326,21650,22.63,20250203,0.79,N,361610,1000,712 억,,4531659,N,N,5014,N,00,N 20250306,161132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,150,2,0.56,4975387075,182477,116.13,27000,28000,26750,34950,18850,26900,27265.93,6.38,0,-20061,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19286,23.48,0.80,12,0.26,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,30700,-11.89,20250226,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,5014,N,00,N 20250306,151132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26900,0,3,0.00,4536149125,166214,105.78,27000,28000,26750,34950,18850,26900,27291.02,6.38,0,-20642,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19179,23.35,0.80,12,0.23,1152.00,33825.00,77700,20240326,-65.38,21650,20250203,24.25,30700,-12.38,20250226,21650,24.25,20250203,77700,-65.38,20240326,21650,24.25,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N 20250306,141132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,150,2,0.56,3850991100,140827,89.63,27000,28000,26750,34950,18850,26900,27345.55,6.38,0,-15277,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19286,23.48,0.80,12,0.20,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,30700,-11.89,20250226,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N diff --git a/361670/price/prices-20250301.csv b/361670/price/prices-20250301.csv index 38968fc11f1e..d0af87dc87f8 100644 --- a/361670/price/prices-20250301.csv +++ b/361670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-65,5,-1.40,19018075,4176,58.98,4625,4625,4505,6030,3250,4640,4554.14,0.48,0,-1002,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,259,-9.39,1.11,12,0.07,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4495,1.78,20250102,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-80,5,-1.72,17389105,3819,53.94,4625,4625,4505,6030,3250,4640,4553.31,0.48,0,-944,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,258,-9.36,1.11,12,0.07,-487.00,4118.00,12970,20240610,-64.84,4000,20240424,14.00,5580,-18.28,20250108,4495,1.45,20250102,12970,-64.84,20240610,4000,14.00,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-100,5,-2.16,13082400,2871,40.55,4625,4625,4505,6030,3250,4640,4556.74,0.48,0,-562,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,257,-9.32,1.10,12,0.05,-487.00,4118.00,12970,20240610,-65.00,4000,20240424,13.50,5580,-18.64,20250108,4495,1.00,20250102,12970,-65.00,20240610,4000,13.50,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-40,5,-0.86,12060360,2646,37.37,4625,4625,4505,6030,3250,4640,4557.96,0.48,0,-537,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,261,-9.45,1.12,12,0.05,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,121141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-40,5,-0.86,11270540,2472,34.92,4625,4625,4505,6030,3250,4640,4559.28,0.48,0,-537,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,261,-9.45,1.12,12,0.04,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,111140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-35,5,-0.75,7593575,1670,23.59,4625,4625,4505,6030,3250,4640,4547.05,0.48,0,204,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,261,-9.46,1.12,12,0.03,-487.00,4118.00,12970,20240610,-64.49,4000,20240424,15.12,5580,-17.47,20250108,4495,2.45,20250102,12970,-64.49,20240610,4000,15.12,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-65,5,-1.40,7455795,1640,23.16,4625,4625,4505,6030,3250,4640,4546.22,0.48,0,206,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,259,-9.39,1.11,12,0.03,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,5580,-18.01,20250108,4495,1.78,20250102,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N +20250307,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-15,5,-0.32,9250,2,0.03,4625,4625,4625,6030,3250,4640,4625.00,0.48,0,-2,4880,4760,4670,4550,4460,4820,4610,28,1390,500,2870,5,1,5667658,262,-9.50,1.12,12,0.00,-487.00,4118.00,12970,20240610,-64.34,4000,20240424,15.62,5580,-17.11,20250108,4495,2.89,20250102,12970,-64.34,20240610,4000,15.62,20240424,0.00,N,361670,500,28 억,,26958,N,N,0,N,00,N 20250306,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,50,2,1.09,32608785,7080,66.96,4590,4790,4580,5960,3215,4590,4605.76,0.46,0,-963,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,263,-9.53,1.13,12,0.12,-487.00,4118.00,12970,20240610,-64.23,4000,20240424,16.00,5580,-16.85,20250108,4495,3.23,20250102,12970,-64.23,20240610,4000,16.00,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N 20250306,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,100,2,2.18,32278850,7009,66.29,4590,4790,4580,5960,3215,4590,4605.34,0.46,0,-963,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,266,-9.63,1.14,12,0.12,-487.00,4118.00,12970,20240610,-63.84,4000,20240424,17.25,5580,-15.95,20250108,4495,4.34,20250102,12970,-63.84,20240610,4000,17.25,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N 20250306,141132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,0,3,0.00,21865050,4757,44.99,4590,4790,4580,5960,3215,4590,4596.39,0.46,0,-587,5063,4826,4663,4426,4263,4745,4345,28,1370,500,2840,5,1,5667658,260,-9.43,1.11,12,0.08,-487.00,4118.00,12970,20240610,-64.61,4000,20240424,14.75,5580,-17.74,20250108,4495,2.11,20250102,12970,-64.61,20240610,4000,14.75,20240424,0.00,N,361670,500,28 억,,25921,N,N,0,N,00,N diff --git a/362320/price/prices-20250301.csv b/362320/price/prices-20250301.csv index 6b52f4c2f05b..311c7066e19a 100644 --- a/362320/price/prices-20250301.csv +++ b/362320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161140,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5810,-90,5,-1.53,1575561380,266687,98.51,5820,6060,5750,7670,4130,5900,5907.93,0.00,0,-15298,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1194,-50.96,1.84,12,1.30,-114.00,3164.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,5250,10.67,20250212,13790,-57.87,20240624,4530,28.26,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,151144,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5810,-90,5,-1.53,1552907440,262782,97.07,5820,6060,5750,7670,4130,5900,5909.50,0.00,0,-15307,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1194,-50.96,1.84,12,1.28,-114.00,3164.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,5250,10.67,20250212,13790,-57.87,20240624,4530,28.26,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,141140,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5820,-80,5,-1.36,1431293010,241775,89.31,5820,6060,5790,7670,4130,5900,5919.95,0.00,0,-14682,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1196,-51.05,1.84,12,1.18,-114.00,3164.00,13790,20240624,-57.80,4530,20241209,28.48,7370,-21.03,20250115,5250,10.86,20250212,13790,-57.80,20240624,4530,28.48,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,131142,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5910,10,2,0.17,1216808760,205305,75.84,5820,6060,5790,7670,4130,5900,5926.86,0.00,0,573,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1215,-51.84,1.87,12,1.00,-114.00,3164.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,5250,12.57,20250212,13790,-57.14,20240624,4530,30.46,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,121142,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5840,-60,5,-1.02,982453755,165273,61.05,5820,6060,5820,7670,4130,5900,5944.48,0.00,0,-6567,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1200,-51.23,1.85,12,0.80,-114.00,3164.00,13790,20240624,-57.65,4530,20241209,28.92,7370,-20.76,20250115,5250,11.24,20250212,13790,-57.65,20240624,4530,28.92,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,111140,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5900,0,3,0.00,825277275,138515,51.17,5820,6060,5820,7670,4130,5900,5958.12,0.00,0,10046,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1213,-51.75,1.86,12,0.67,-114.00,3164.00,13790,20240624,-57.22,4530,20241209,30.24,7370,-19.95,20250115,5250,12.38,20250212,13790,-57.22,20240624,4530,30.24,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,101137,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,30,2,0.51,622966900,104188,38.49,5820,6060,5820,7670,4130,5900,5979.41,0.00,0,6564,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1219,-52.02,1.87,12,0.51,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N +20250307,091144,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6010,110,2,1.86,278428250,46629,17.22,5820,6060,5820,7670,4130,5900,5971.45,0.00,0,18873,6320,6110,5970,5760,5620,6040,5690,103,1770,500,4240,10,1,20551290,1235,-52.72,1.90,12,0.23,-114.00,3164.00,13790,20240624,-56.42,4530,20241209,32.67,7370,-18.45,20250115,5250,14.48,20250212,13790,-56.42,20240624,4530,32.67,20241209,4.98,N,362320,500,102 억,,0,N,N,0,N,00,N 20250306,161132,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5900,-30,5,-0.51,1577177735,263505,94.96,5930,6180,5830,7700,4160,5930,5985.43,0.00,0,-10134,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1213,-51.75,1.86,12,1.28,-114.00,3164.00,13790,20240624,-57.22,4530,20241209,30.24,7370,-19.95,20250115,5250,12.38,20250212,13790,-57.22,20240624,4530,30.24,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N 20250306,151133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,0,3,0.00,1511717925,252439,90.97,5930,6180,5830,7700,4160,5930,5988.45,0.00,0,-14530,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1219,-52.02,1.87,12,1.23,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N 20250306,141133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5910,-20,5,-0.34,1306376345,217812,78.49,5930,6180,5830,7700,4160,5930,5997.72,0.00,0,-10547,6330,6130,6020,5820,5710,6075,5765,103,1770,500,4260,10,1,20551290,1215,-51.84,1.87,12,1.06,-114.00,3164.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,5250,12.57,20250212,13790,-57.14,20240624,4530,30.46,20241209,4.86,N,362320,500,102 억,,0,N,N,0,N,00,N diff --git a/362990/price/prices-20250301.csv b/362990/price/prices-20250301.csv index eae55e311c30..2ab6f3dec5bb 100644 --- a/362990/price/prices-20250301.csv +++ b/362990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-55,5,-2.45,8437804277,3672101,58.70,2395,2460,2140,2915,1575,2245,2298.01,0.75,0,-81163,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,368,9.01,1.59,12,21.86,243.00,1379.00,3500,20240319,-37.43,1580,20240805,38.61,2535,-13.61,20250306,1748,25.29,20250102,3500,-37.43,20240319,1580,38.61,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-50,5,-2.23,8291703697,3605285,57.63,2395,2460,2140,2915,1575,2245,2299.87,0.75,0,-78026,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,369,9.03,1.59,12,21.46,243.00,1379.00,3500,20240319,-37.29,1580,20240805,38.92,2535,-13.41,20250306,1748,25.57,20250102,3500,-37.29,20240319,1580,38.92,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-85,5,-3.79,7930697352,3439331,54.98,2395,2460,2140,2915,1575,2245,2305.88,0.75,0,-67286,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,363,8.89,1.57,12,20.47,243.00,1379.00,3500,20240319,-38.29,1580,20240805,36.71,2535,-14.79,20250306,1748,23.57,20250102,3500,-38.29,20240319,1580,36.71,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-25,5,-1.11,7371329396,3183120,50.89,2395,2460,2140,2915,1575,2245,2315.76,0.75,0,-49864,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,373,9.14,1.61,12,18.95,243.00,1379.00,3500,20240319,-36.57,1580,20240805,40.51,2535,-12.43,20250306,1748,27.00,20250102,3500,-36.57,20240319,1580,40.51,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,121142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-90,5,-4.01,7158382406,3085580,49.33,2395,2460,2140,2915,1575,2245,2319.95,0.75,0,-50026,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,362,8.87,1.56,12,18.37,243.00,1379.00,3500,20240319,-38.43,1580,20240805,36.39,2535,-14.99,20250306,1748,23.28,20250102,3500,-38.43,20240319,1580,36.39,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,111140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-85,5,-3.79,6847010526,2941378,47.02,2395,2460,2155,2915,1575,2245,2327.82,0.75,0,-47746,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,363,8.89,1.57,12,17.51,243.00,1379.00,3500,20240319,-38.29,1580,20240805,36.71,2535,-14.79,20250306,1748,23.57,20250102,3500,-38.29,20240319,1580,36.71,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,101137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,65,2,2.90,5398894403,2294875,36.69,2395,2460,2245,2915,1575,2245,2352.59,0.75,0,-23272,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,388,9.51,1.68,12,13.66,243.00,1379.00,3500,20240319,-34.00,1580,20240805,46.20,2535,-8.88,20250306,1748,32.15,20250102,3500,-34.00,20240319,1580,46.20,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N +20250307,091144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,170,2,7.57,2651657520,1117188,17.86,2395,2460,2300,2915,1575,2245,2373.51,0.75,0,54955,2845,2545,2235,1935,1625,2695,2085,17,670,100,1340,5,1,16800574,406,9.94,1.75,12,6.65,243.00,1379.00,3500,20240319,-31.00,1580,20240805,52.85,2535,-4.73,20250306,1748,38.16,20250102,3500,-31.00,20240319,1580,52.85,20240805,1.62,N,362990,100,16 억,,125273,N,N,0,N,00,N 20250306,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,295,2,15.13,14056825663,5857791,14052.51,1925,2535,1925,2535,1365,1950,2400.63,0.70,0,5070,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,377,9.24,1.63,12,34.87,243.00,1379.00,3500,20240319,-35.86,1580,20240805,42.09,2535,-11.44,20250306,1748,28.43,20250102,3500,-35.86,20240319,1580,42.09,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N 20250306,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,305,2,15.64,12578917624,5192144,12455.67,1925,2535,1925,2535,1365,1950,2422.68,0.70,0,3763,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,379,9.28,1.64,12,30.90,243.00,1379.00,3500,20240319,-35.57,1580,20240805,42.72,2535,-11.05,20250306,1748,29.00,20250102,3500,-35.57,20240319,1580,42.72,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N 20250306,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,585,1,30.00,6188641801,2534291,6079.62,1925,2535,1925,2535,1365,1950,2441.96,0.70,0,-43680,1992,1971,1929,1908,1866,1981,1918,17,585,100,1170,5,1,16800574,426,10.43,1.84,12,15.08,243.00,1379.00,3500,20240319,-27.57,1580,20240805,60.44,2535,0.00,20250306,1748,45.02,20250102,3500,-27.57,20240319,1580,60.44,20240805,1.63,N,362990,100,16 억,,117632,N,N,0,N,00,N diff --git a/363250/price/prices-20250301.csv b/363250/price/prices-20250301.csv index f6d8e360da9f..e0b646a48080 100644 --- a/363250/price/prices-20250301.csv +++ b/363250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,-220,5,-1.99,505334900,46513,31.24,11010,11090,10690,14330,7730,11030,10864.39,2.57,0,-7589,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,760,-9.49,2.75,12,0.66,-1139.00,3931.00,12800,20240822,-15.55,5390,20240307,100.56,11250,-3.91,20250306,9450,14.39,20250224,12800,-15.55,20240822,5390,100.56,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,-140,5,-1.27,433575860,39970,26.85,11010,11090,10690,14330,7730,11030,10847.53,2.57,0,-8250,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,766,-9.56,2.77,12,0.57,-1139.00,3931.00,12800,20240822,-14.92,5390,20240307,102.04,11250,-3.20,20250306,9450,15.24,20250224,12800,-14.92,20240822,5390,102.04,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-260,5,-2.36,358218200,32966,22.14,11010,11090,10690,14330,7730,11030,10866.29,2.57,0,-5734,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,757,-9.46,2.74,12,0.47,-1139.00,3931.00,12800,20240822,-15.86,5390,20240307,99.81,11250,-4.27,20250306,9450,13.97,20250224,12800,-15.86,20240822,5390,99.81,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,131143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,-240,5,-2.18,311076930,28585,19.20,11010,11090,10690,14330,7730,11030,10882.52,2.57,0,-4678,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,759,-9.47,2.74,12,0.41,-1139.00,3931.00,12800,20240822,-15.70,5390,20240307,100.19,11250,-4.09,20250306,9450,14.18,20250224,12800,-15.70,20240822,5390,100.19,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,121142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,-290,5,-2.63,307659950,28268,18.99,11010,11090,10690,14330,7730,11030,10883.68,2.57,0,-4683,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,755,-9.43,2.73,12,0.40,-1139.00,3931.00,12800,20240822,-16.09,5390,20240307,99.26,11250,-4.53,20250306,9450,13.65,20250224,12800,-16.09,20240822,5390,99.26,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10940,-90,5,-0.82,250739425,23012,15.46,11010,11090,10690,14330,7730,11030,10896.03,2.57,0,-912,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,769,-9.60,2.78,12,0.33,-1139.00,3931.00,12800,20240822,-14.53,5390,20240307,102.97,11250,-2.76,20250306,9450,15.77,20250224,12800,-14.53,20240822,5390,102.97,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,-50,5,-0.45,162062970,14936,10.03,11010,11010,10690,14330,7730,11030,10850.49,2.57,0,1962,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,772,-9.64,2.79,12,0.21,-1139.00,3931.00,12800,20240822,-14.22,5390,20240307,103.71,11250,-2.40,20250306,9450,16.19,20250224,12800,-14.22,20240822,5390,103.71,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N +20250307,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,-270,5,-2.45,95620770,8799,5.91,11010,11010,10690,14330,7730,11030,10867.23,2.57,0,2597,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,757,-9.45,2.74,12,0.13,-1139.00,3931.00,12800,20240822,-15.94,5390,20240307,99.63,11250,-4.36,20250306,9450,13.86,20250224,12800,-15.94,20240822,5390,99.63,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N 20250306,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11030,850,2,8.35,1614969205,148708,387.23,10150,11250,10150,13230,7130,10180,10859.70,1.91,0,43570,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,776,-9.68,2.81,12,2.11,-1139.00,3931.00,12800,20240822,-13.83,5390,20240307,104.64,11250,-1.96,20250306,9450,16.72,20250224,12800,-13.83,20240822,5390,104.64,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N 20250306,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,780,2,7.66,1527368555,140757,366.53,10150,11250,10150,13230,7130,10180,10851.10,1.91,0,40881,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,771,-9.62,2.79,12,2.00,-1139.00,3931.00,12800,20240822,-14.38,5390,20240307,103.34,11250,-2.58,20250306,9450,15.98,20250224,12800,-14.38,20240822,5390,103.34,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N 20250306,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,820,2,8.06,1456889825,134325,349.78,10150,11250,10150,13230,7130,10180,10846.01,1.91,0,38953,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,774,-9.66,2.80,12,1.91,-1139.00,3931.00,12800,20240822,-14.06,5390,20240307,104.08,11250,-2.22,20250306,9450,16.40,20250224,12800,-14.06,20240822,5390,104.08,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N diff --git a/363260/price/prices-20250301.csv b/363260/price/prices-20250301.csv index 1f1bd17b496d..35b57be554a1 100644 --- a/363260/price/prices-20250301.csv +++ b/363260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,-95,5,-4.56,1455975209,713040,9.87,2020,2125,1990,2710,1460,2085,2041.99,1.07,0,-60125,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,1,1,32163769,640,-71.07,1.61,12,2.22,-28.00,1239.00,4015,20240423,-50.44,1404,20241210,41.74,2885,-31.02,20250120,1691,17.68,20250102,3200,-37.81,20240529,439,353.30,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1999,-86,5,-4.12,1381300857,675599,9.35,2020,2125,1993,2710,1460,2085,2044.56,1.07,0,-53196,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,1,1,32163769,643,-71.39,1.61,12,2.10,-28.00,1239.00,4015,20240423,-50.21,1404,20241210,42.38,2885,-30.71,20250120,1691,18.21,20250102,3200,-37.53,20240529,439,355.35,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-45,5,-2.16,1083020449,527220,7.30,2020,2125,2015,2710,1460,2085,2054.21,1.07,0,151,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,1.64,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-30,5,-1.44,965303989,469473,6.50,2020,2125,2015,2710,1460,2085,2056.14,1.07,0,25118,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,661,-73.39,1.66,12,1.46,-28.00,1239.00,4015,20240423,-48.82,1404,20241210,46.37,2885,-28.77,20250120,1691,21.53,20250102,3200,-35.78,20240529,439,368.11,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,121142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-40,5,-1.92,869882364,422914,5.85,2020,2125,2015,2710,1460,2085,2056.88,1.07,0,17669,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,658,-73.04,1.65,12,1.31,-28.00,1239.00,4015,20240423,-49.07,1404,20241210,45.66,2885,-29.12,20250120,1691,20.93,20250102,3200,-36.09,20240529,439,365.83,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,111141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-45,5,-2.16,790603359,383911,5.31,2020,2125,2015,2710,1460,2085,2059.34,1.07,0,16090,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,656,-72.86,1.65,12,1.19,-28.00,1239.00,4015,20240423,-49.19,1404,20241210,45.30,2885,-29.29,20250120,1691,20.64,20250102,3200,-36.25,20240529,439,364.69,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-30,5,-1.44,475222263,231089,3.20,2020,2095,2015,2710,1460,2085,2056.45,1.07,0,23768,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,661,-73.39,1.66,12,0.72,-28.00,1239.00,4015,20240423,-48.82,1404,20241210,46.37,2885,-28.77,20250120,1691,21.53,20250102,3200,-35.78,20240529,439,368.11,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N +20250307,091145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-15,5,-0.72,241551778,118354,1.64,2020,2080,2015,2710,1460,2085,2040.93,1.07,0,27503,2451,2267,2151,1967,1851,2360,2060,161,625,500,1290,5,1,32163769,666,-73.93,1.67,12,0.37,-28.00,1239.00,4015,20240423,-48.44,1404,20241210,47.44,2885,-28.25,20250120,1691,22.41,20250102,3200,-35.31,20240529,439,371.53,20240416,7.73,N,363260,500,160 억,,343004,N,N,0,N,00,N 20250306,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,20,2,0.97,16074517669,7194770,1210.49,2050,2335,2035,2680,1450,2065,2234.24,1.08,0,-6087,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,671,-74.46,1.68,12,22.37,-28.00,1239.00,4015,20240423,-48.07,1404,20241210,48.50,2885,-27.73,20250120,1691,23.30,20250102,3200,-34.84,20240529,439,374.94,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N 20250306,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,40,2,1.94,15889055649,7105994,1195.55,2050,2335,2035,2680,1450,2065,2236.01,1.08,0,-17416,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,677,-75.18,1.70,12,22.09,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N 20250306,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,70,2,3.39,15272757455,6814247,1146.47,2050,2335,2035,2680,1450,2065,2241.30,1.08,0,-71155,2192,2128,2046,1982,1900,2160,2014,161,615,500,1280,5,1,32163769,687,-76.25,1.72,12,21.19,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.81,N,363260,500,160 억,,348599,N,N,0,N,00,N diff --git a/363280/price/prices-20250301.csv b/363280/price/prices-20250301.csv index 1f0c63fcb31b..02ff04fd01fc 100644 --- a/363280/price/prices-20250301.csv +++ b/363280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161141,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2420,-40,5,-1.63,81931107,33943,78.07,2440,2460,2395,3195,1725,2460,2413.78,1.07,0,-11055,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1220,-0.21,0.12,12,0.07,-11436.00,19603.00,4460,20240826,-45.74,2395,20250307,1.04,2770,-12.64,20250107,2395,1.04,20250307,4460,-45.74,20240826,2395,1.04,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,151145,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2410,-50,5,-2.03,70682442,29289,67.36,2440,2460,2400,3195,1725,2460,2413.27,1.07,0,-10128,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1215,-0.21,0.12,12,0.06,-11436.00,19603.00,4460,20240826,-45.96,2400,20250307,0.42,2770,-13.00,20250107,2400,0.42,20250307,4460,-45.96,20240826,2400,0.42,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,141141,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2425,-35,5,-1.42,66427602,27530,63.32,2440,2460,2400,3195,1725,2460,2412.92,1.07,0,-9680,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1223,-0.21,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-45.63,2400,20250307,1.04,2770,-12.45,20250107,2400,1.04,20250307,4460,-45.63,20240826,2400,1.04,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,131143,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2415,-45,5,-1.83,38857587,16068,36.96,2440,2460,2410,3195,1725,2460,2418.32,1.07,0,-3258,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1218,-0.21,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-45.85,2410,20250307,0.21,2770,-12.82,20250107,2410,0.21,20250307,4460,-45.85,20240826,2410,0.21,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,121143,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2415,-45,5,-1.83,31571012,13048,30.01,2440,2460,2410,3195,1725,2460,2419.60,1.07,0,-2255,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1218,-0.21,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-45.85,2410,20250307,0.21,2770,-12.82,20250107,2410,0.21,20250307,4460,-45.85,20240826,2410,0.21,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,111141,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2410,-50,5,-2.03,16469347,6790,15.62,2440,2460,2410,3195,1725,2460,2425.52,1.07,0,-115,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1215,-0.21,0.12,12,0.01,-11436.00,19603.00,4460,20240826,-45.96,2410,20250307,0.00,2770,-13.00,20250107,2410,0.00,20250307,4460,-45.96,20240826,2410,0.00,20250307,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,101138,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,-25,5,-1.02,4404050,1807,4.16,2440,2460,2415,3195,1725,2460,2437.20,1.07,0,447,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1228,-0.21,0.12,12,0.00,-11436.00,19603.00,4460,20240826,-45.40,2410,20250306,1.04,2770,-12.09,20250107,2410,1.04,20250306,4460,-45.40,20240826,2410,1.04,20250306,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N +20250307,091145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2440,-20,5,-0.81,605245,248,0.57,2440,2455,2440,3195,1725,2460,2440.43,1.07,0,224,2680,2570,2490,2380,2300,2625,2435,252,735,500,1570,5,1,50429268,1230,-0.21,0.12,12,0.00,-11436.00,19603.00,4460,20240826,-45.29,2410,20250306,1.24,2770,-11.91,20250107,2410,1.24,20250306,4460,-45.29,20240826,2410,1.24,20250306,0.00,N,363280,500,252 억,,541627,N,N,0,N,00,N 20250306,161133,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2460,10,2,0.41,106700395,43191,313.57,2455,2600,2410,3185,1715,2450,2470.43,1.08,0,-2895,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1241,-0.22,0.13,12,0.09,-11436.00,19603.00,4460,20240826,-44.84,2410,20250306,2.07,2770,-11.19,20250107,2410,2.07,20250306,4460,-44.84,20240826,2410,2.07,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N 20250306,151134,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2445,-5,5,-0.20,96493220,39012,283.23,2455,2600,2410,3185,1715,2450,2473.42,1.08,0,-3699,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1233,-0.21,0.12,12,0.08,-11436.00,19603.00,4460,20240826,-45.18,2410,20250306,1.45,2770,-11.73,20250107,2410,1.45,20250306,4460,-45.18,20240826,2410,1.45,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N 20250306,141134,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2455,5,2,0.20,92402180,37340,271.09,2455,2600,2410,3185,1715,2450,2474.62,1.08,0,-3264,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1238,-0.21,0.13,12,0.07,-11436.00,19603.00,4460,20240826,-44.96,2410,20250306,1.87,2770,-11.37,20250107,2410,1.87,20250306,4460,-44.96,20240826,2410,1.87,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N diff --git a/365270/price/prices-20250301.csv b/365270/price/prices-20250301.csv index c58f3b660c8e..800b2ee7da16 100644 --- a/365270/price/prices-20250301.csv +++ b/365270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,210,2,2.85,1017556105,140970,151.45,7360,7590,7080,9580,5160,7370,7214.53,1.98,0,-15651,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,1057,-9.07,2.51,12,1.01,-836.00,3021.00,21350,20240408,-64.50,4900,20240805,54.69,9100,-16.70,20250221,5830,30.02,20250116,21350,-64.50,20240408,4900,54.69,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-90,5,-1.22,849783095,118575,127.39,7360,7400,7080,9580,5160,7370,7166.63,1.98,0,-13278,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,1015,-8.71,2.41,12,0.85,-836.00,3021.00,21350,20240408,-65.90,4900,20240805,48.57,9100,-20.00,20250221,5830,24.87,20250116,21350,-65.90,20240408,4900,48.57,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-270,5,-3.66,683603770,95717,102.83,7360,7360,7080,9580,5160,7370,7141.93,1.98,0,-2295,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,990,-8.49,2.35,12,0.69,-836.00,3021.00,21350,20240408,-66.74,4900,20240805,44.90,9100,-21.98,20250221,5830,21.78,20250116,21350,-66.74,20240408,4900,44.90,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,131144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,-260,5,-3.53,612328210,85684,92.05,7360,7360,7090,9580,5160,7370,7146.35,1.98,0,3409,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,991,-8.50,2.35,12,0.61,-836.00,3021.00,21350,20240408,-66.70,4900,20240805,45.10,9100,-21.87,20250221,5830,21.96,20250116,21350,-66.70,20240408,4900,45.10,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,121143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-240,5,-3.26,537345860,75139,80.72,7360,7360,7090,9580,5160,7370,7151.36,1.98,0,1280,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,994,-8.53,2.36,12,0.54,-836.00,3021.00,21350,20240408,-66.60,4900,20240805,45.51,9100,-21.65,20250221,5830,22.30,20250116,21350,-66.60,20240408,4900,45.51,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,111141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-140,5,-1.90,488057460,68224,73.29,7360,7360,7090,9580,5160,7370,7153.75,1.98,0,3642,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,1008,-8.65,2.39,12,0.49,-836.00,3021.00,21350,20240408,-66.14,4900,20240805,47.55,9100,-20.55,20250221,5830,24.01,20250116,21350,-66.14,20240408,4900,47.55,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-250,5,-3.39,349926310,48878,52.51,7360,7360,7100,9580,5160,7370,7159.18,1.98,0,3095,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,993,-8.52,2.36,12,0.35,-836.00,3021.00,21350,20240408,-66.65,4900,20240805,45.31,9100,-21.76,20250221,5830,22.13,20250116,21350,-66.65,20240408,4900,45.31,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N +20250307,091145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-160,5,-2.17,90279690,12567,13.50,7360,7360,7100,9580,5160,7370,7183.87,1.98,0,4084,7690,7530,7340,7180,6990,7545,7195,70,2210,500,5150,10,1,13941562,1005,-8.62,2.39,12,0.09,-836.00,3021.00,21350,20240408,-66.23,4900,20240805,47.14,9100,-20.77,20250221,5830,23.67,20250116,21350,-66.23,20240408,4900,47.14,20240805,0.08,N,365270,500,69 억,,276134,N,N,0,N,00,N 20250306,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,100,2,1.38,675551285,92914,25.18,7370,7500,7150,9450,5090,7270,7270.69,2.04,0,-7381,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1023,-8.82,2.44,12,0.67,-836.00,3021.00,21350,20240408,-65.48,4900,20240805,50.41,9100,-19.01,20250221,5830,26.42,20250116,21350,-65.48,20240408,4900,50.41,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N 20250306,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,50,2,0.69,618580595,85164,23.08,7370,7500,7150,9450,5090,7270,7263.40,2.04,0,-3114,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1016,-8.76,2.42,12,0.61,-836.00,3021.00,21350,20240408,-65.71,4900,20240805,49.39,9100,-19.56,20250221,5830,25.56,20250116,21350,-65.71,20240408,4900,49.39,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N 20250306,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-20,5,-0.28,548722775,75598,20.49,7370,7500,7150,9450,5090,7270,7258.43,2.04,0,387,8476,7872,7536,6932,6596,7705,6765,69,2180,500,5080,10,1,13873968,1006,-8.67,2.40,12,0.54,-836.00,3021.00,21350,20240408,-66.04,4900,20240805,47.96,9100,-20.33,20250221,5830,24.36,20250116,21350,-66.04,20240408,4900,47.96,20240805,0.08,N,365270,500,69 억,,283547,N,N,0,N,00,N diff --git a/365330/price/prices-20250301.csv b/365330/price/prices-20250301.csv index 2339f0a87ca1..2ca09c4d932a 100644 --- a/365330/price/prices-20250301.csv +++ b/365330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,70,2,1.06,2843138480,427616,84.51,6690,6740,6530,8550,4610,6580,6648.88,0.66,0,33554,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2036,15.05,4.40,12,1.40,442.00,1510.00,9810,20241219,-32.21,2125,20240628,212.94,9320,-28.65,20250213,5930,12.14,20250304,9810,-32.21,20241219,2125,212.94,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,151145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6655,75,2,1.14,2609860420,392571,77.58,6690,6740,6530,8550,4610,6580,6648.20,0.66,0,26419,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2037,15.06,4.41,12,1.28,442.00,1510.00,9810,20241219,-32.16,2125,20240628,213.18,9320,-28.59,20250213,5930,12.23,20250304,9810,-32.16,20241219,2125,213.18,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,141142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,50,2,0.76,2214974000,333275,65.86,6690,6740,6530,8550,4610,6580,6646.17,0.66,0,8104,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2029,15.00,4.39,12,1.09,442.00,1510.00,9810,20241219,-32.42,2125,20240628,212.00,9320,-28.86,20250213,5930,11.80,20250304,9810,-32.42,20241219,2125,212.00,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,131144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,70,2,1.06,1661711485,250427,49.49,6690,6700,6530,8550,4610,6580,6635.61,0.66,0,875,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2036,15.05,4.40,12,0.82,442.00,1510.00,9810,20241219,-32.21,2125,20240628,212.94,9320,-28.65,20250213,5930,12.14,20250304,9810,-32.21,20241219,2125,212.94,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,121143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,30,2,0.46,1427977420,215285,42.55,6690,6700,6530,8550,4610,6580,6633.07,0.66,0,-7184,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2023,14.95,4.38,12,0.70,442.00,1510.00,9810,20241219,-32.62,2125,20240628,211.06,9320,-29.08,20250213,5930,11.47,20250304,9810,-32.62,20241219,2125,211.06,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,70,2,1.06,1174409870,176970,34.97,6690,6700,6530,8550,4610,6580,6636.34,0.66,0,-341,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2036,15.05,4.40,12,0.58,442.00,1510.00,9810,20241219,-32.21,2125,20240628,212.94,9320,-28.65,20250213,5930,12.14,20250304,9810,-32.21,20241219,2125,212.94,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,101138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,30,2,0.46,737457205,111293,21.99,6690,6690,6530,8550,4610,6580,6626.44,0.66,0,-16620,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2023,14.95,4.38,12,0.36,442.00,1510.00,9810,20241219,-32.62,2125,20240628,211.06,9320,-29.08,20250213,5930,11.47,20250304,9810,-32.62,20241219,2125,211.06,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N +20250307,091145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,80,2,1.22,311893210,47282,9.34,6690,6690,6530,8550,4610,6580,6596.60,0.66,0,-13075,6973,6776,6673,6476,6373,6725,6425,153,1970,500,4070,10,1,30610000,2039,15.07,4.41,12,0.15,442.00,1510.00,9810,20241219,-32.11,2125,20240628,213.41,9320,-28.54,20250213,5930,12.31,20250304,9810,-32.11,20241219,2125,213.41,20240628,7.29,N,365330,500,153 억,,201792,N,N,0,N,00,N 20250306,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-200,5,-2.95,3255278655,489239,31.89,6860,6870,6570,8810,4750,6780,6654.26,0.81,0,-46075,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2014,14.89,4.36,12,1.60,442.00,1510.00,9810,20241219,-32.93,2125,20240628,209.65,9320,-29.40,20250213,5930,10.96,20250304,9810,-32.93,20241219,2125,209.65,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N 20250306,151134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-190,5,-2.80,3132694145,470618,30.68,6860,6870,6570,8810,4750,6780,6656.55,0.81,0,-45429,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2017,14.91,4.36,12,1.54,442.00,1510.00,9810,20241219,-32.82,2125,20240628,210.12,9320,-29.29,20250213,5930,11.13,20250304,9810,-32.82,20241219,2125,210.12,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N 20250306,141134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-140,5,-2.06,2565796120,384713,25.08,6860,6870,6590,8810,4750,6780,6669.38,0.81,0,-25786,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2033,15.02,4.40,12,1.26,442.00,1510.00,9810,20241219,-32.31,2125,20240628,212.47,9320,-28.76,20250213,5930,11.97,20250304,9810,-32.31,20241219,2125,212.47,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N diff --git a/365340/price/prices-20250301.csv b/365340/price/prices-20250301.csv index a608829081cc..fa3f15839f5d 100644 --- a/365340/price/prices-20250301.csv +++ b/365340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161141,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36250,550,2,1.54,1095920650,30518,104.27,35700,36500,34900,46400,25000,35700,35910.56,1.55,0,3075,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4404,17.53,1.41,12,0.25,2068.00,25675.00,99700,20240228,-63.64,34200,20241230,5.99,43000,-15.70,20250220,34200,5.99,20250304,95600,-62.08,20240308,34200,5.99,20241230,1.07,N,365340,500,60 억,,188827,N,N,890,N,00,N +20250307,151145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36200,500,2,1.40,1060431400,29538,100.92,35700,36500,34900,46400,25000,35700,35900.58,1.55,0,3118,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4398,17.50,1.41,12,0.24,2068.00,25675.00,99700,20240228,-63.69,34200,20241230,5.85,43000,-15.81,20250220,34200,5.85,20250304,95600,-62.13,20240308,34200,5.85,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,141142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36150,450,2,1.26,958071050,26704,91.24,35700,36500,34900,46400,25000,35700,35877.44,1.55,0,3365,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4392,17.48,1.41,12,0.22,2068.00,25675.00,99700,20240228,-63.74,34200,20241230,5.70,43000,-15.93,20250220,34200,5.70,20250304,95600,-62.19,20240308,34200,5.70,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,131144,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36250,550,2,1.54,646167250,18091,61.81,35700,36350,34900,46400,25000,35700,35717.61,1.55,0,1277,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4404,17.53,1.41,12,0.15,2068.00,25675.00,99700,20240228,-63.64,34200,20241230,5.99,43000,-15.70,20250220,34200,5.99,20250304,95600,-62.08,20240308,34200,5.99,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,121143,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35950,250,2,0.70,557326450,15628,53.40,35700,36350,34900,46400,25000,35700,35662.05,1.55,0,658,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4367,17.38,1.40,12,0.13,2068.00,25675.00,99700,20240228,-63.94,34200,20241230,5.12,43000,-16.40,20250220,34200,5.12,20250304,95600,-62.40,20240308,34200,5.12,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,111142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36050,350,2,0.98,485587050,13634,46.58,35700,36350,34900,46400,25000,35700,35615.89,1.55,0,811,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4379,17.43,1.40,12,0.11,2068.00,25675.00,99700,20240228,-63.84,34200,20241230,5.41,43000,-16.16,20250220,34200,5.41,20250304,95600,-62.29,20240308,34200,5.41,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,101139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36100,400,2,1.12,390401600,11005,37.60,35700,36100,34900,46400,25000,35700,35474.93,1.55,0,503,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4385,17.46,1.41,12,0.09,2068.00,25675.00,99700,20240228,-63.79,34200,20241230,5.56,43000,-16.05,20250220,34200,5.56,20250304,95600,-62.24,20240308,34200,5.56,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N +20250307,091146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-250,5,-0.70,29668450,838,2.86,35700,35700,35200,46400,25000,35700,35403.88,1.55,0,-9,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4306,17.14,1.38,12,0.01,2068.00,25675.00,99700,20240228,-64.44,34200,20241230,3.65,43000,-17.56,20250220,34200,3.65,20250304,95600,-62.92,20240308,34200,3.65,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N 20250306,161134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35700,-300,5,-0.83,1046718475,29233,51.03,36000,36800,35300,46800,25200,36000,35806.09,1.63,0,-9284,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4337,17.26,1.39,12,0.24,2068.00,25675.00,99700,20240228,-64.19,34200,20241230,4.39,43000,-16.98,20250220,34200,4.39,20250304,95600,-62.66,20240308,34200,4.39,20241230,1.09,N,365340,500,60 억,,198148,N,N,43,N,00,N 20250306,151134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-550,5,-1.53,971648525,27128,47.36,36000,36800,35300,46800,25200,36000,35817.18,1.63,0,-8816,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4306,17.14,1.38,12,0.22,2068.00,25675.00,99700,20240228,-64.44,34200,20241230,3.65,43000,-17.56,20250220,34200,3.65,20250304,95600,-62.92,20240308,34200,3.65,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N 20250306,141134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,-450,5,-1.25,742486975,20665,36.07,36000,36800,35400,46800,25200,36000,35929.69,1.63,0,-7668,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4319,17.19,1.38,12,0.17,2068.00,25675.00,99700,20240228,-64.34,34200,20241230,3.95,43000,-17.33,20250220,34200,3.95,20250304,95600,-62.81,20240308,34200,3.95,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N diff --git a/365550/price/prices-20250301.csv b/365550/price/prices-20250301.csv index 74594a0e9f12..9bd72dbfce9c 100644 --- a/365550/price/prices-20250301.csv +++ b/365550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,-90,5,-1.81,958719271,193628,59.07,5050,5050,4890,6470,3490,4980,4951.35,42.74,0,-69693,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10420,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-8.43,3785,20240226,29.19,5050,-3.17,20250307,4270,14.52,20250102,5340,-8.43,20240920,4015,21.79,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,8,N,00,N +20250307,151146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,-80,5,-1.61,916005351,184900,56.41,5050,5050,4890,6470,3490,4980,4954.06,42.74,0,-63326,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10441,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-8.24,3785,20240226,29.46,5050,-2.97,20250307,4270,14.75,20250102,5340,-8.24,20240920,4015,22.04,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,141142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,-70,5,-1.41,777151442,156592,47.77,5050,5050,4910,6470,3490,4980,4962.91,42.74,0,-56452,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10463,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-8.05,3785,20240226,29.72,5050,-2.77,20250307,4270,14.99,20250102,5340,-8.05,20240920,4015,22.29,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,131145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,-25,5,-0.50,555781315,111728,34.09,5050,5050,4950,6470,3490,4980,4974.41,42.74,0,-26941,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10559,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-7.21,3785,20240226,30.91,5050,-1.88,20250307,4270,16.04,20250102,5340,-7.21,20240920,4015,23.41,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,121144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,-10,5,-0.20,428466790,86051,26.25,5050,5050,4960,6470,3490,4980,4979.22,42.74,0,-13731,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10591,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-6.93,3785,20240226,31.31,5050,-1.58,20250307,4270,16.39,20250102,5340,-6.93,20240920,4015,23.79,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,111142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,-15,5,-0.30,310347944,62277,19.00,5050,5050,4960,6470,3490,4980,4983.35,42.74,0,-9574,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10580,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-7.02,3785,20240226,31.18,5050,-1.68,20250307,4270,16.28,20250102,5340,-7.02,20240920,4015,23.66,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,101139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,-15,5,-0.30,219558180,43998,13.42,5050,5050,4960,6470,3490,4980,4990.19,42.74,0,-5485,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10580,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-7.02,3785,20240226,31.18,5050,-1.68,20250307,4270,16.28,20250102,5340,-7.02,20240920,4015,23.66,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N +20250307,091146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,-5,5,-0.10,43308655,8615,2.63,5050,5050,4975,6470,3490,4980,5027.12,42.74,0,2709,5136,5057,4961,4882,4786,5097,4922,2131,1490,1000,3780,5,1,213089000,10601,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-6.84,3785,20240226,31.44,5050,-1.49,20250307,4270,16.51,20250102,5340,-6.84,20240920,4015,23.91,20240318,0.00,N,365550,1000,2130 억,,91077967,N,N,416,N,00,N 20250306,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,45,2,0.91,1631757678,327226,137.39,4870,5040,4865,6410,3455,4935,4986.64,42.75,0,29784,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10612,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-6.74,3785,20240226,31.57,5040,-1.19,20250306,4270,16.63,20250102,5340,-6.74,20240920,4015,24.03,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,416,N,00,N 20250306,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4985,50,2,1.01,1577253378,316297,132.80,4870,5040,4865,6410,3455,4935,4986.62,42.75,0,32858,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10622,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-6.65,3785,20240226,31.70,5040,-1.09,20250306,4270,16.74,20250102,5340,-6.65,20240920,4015,24.16,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N 20250306,141135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,30,2,0.61,1291982423,258969,108.73,4870,5040,4865,6410,3455,4935,4988.95,42.75,0,43699,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10580,0.00,0.00,11,0.12,0.00,0.00,5340,20240920,-7.02,3785,20240226,31.18,5040,-1.49,20250306,4270,16.28,20250102,5340,-7.02,20240920,4015,23.66,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N diff --git a/365590/price/prices-20250301.csv b/365590/price/prices-20250301.csv index 2957bc218fb7..dddf4aa9ee8d 100644 --- a/365590/price/prices-20250301.csv +++ b/365590/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-15,5,-2.40,57580307,92493,102.66,623,649,610,812,438,625,622.54,4.46,0,293,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,881,-9.24,5.55,12,0.06,-66.00,110.00,1750,20240223,-65.14,546,20241210,11.72,763,-20.05,20250120,551,10.71,20250217,1510,-59.60,20240307,546,11.72,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-7,5,-1.12,54231869,87029,96.59,623,649,610,812,438,625,623.15,4.46,0,-535,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,893,-9.36,5.62,12,0.06,-66.00,110.00,1750,20240223,-64.69,546,20241210,13.19,763,-19.00,20250120,551,12.16,20250217,1510,-59.07,20240307,546,13.19,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-10,5,-1.60,44985751,71991,79.90,623,649,614,812,438,625,624.88,4.46,0,-3064,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,888,-9.32,5.59,12,0.05,-66.00,110.00,1750,20240223,-64.86,546,20241210,12.64,763,-19.40,20250120,551,11.62,20250217,1510,-59.27,20240307,546,12.64,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,1,2,0.16,26445274,41992,46.61,623,649,617,812,438,625,629.77,4.46,0,-1493,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,904,-9.48,5.69,12,0.03,-66.00,110.00,1750,20240223,-64.23,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1510,-58.54,20240307,546,14.65,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-4,5,-0.64,24121429,38262,42.47,623,649,617,812,438,625,630.43,4.46,0,-1552,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,897,-9.41,5.65,12,0.03,-66.00,110.00,1750,20240223,-64.51,546,20241210,13.74,763,-18.61,20250120,551,12.70,20250217,1510,-58.87,20240307,546,13.74,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,1,2,0.16,19841383,31374,34.82,623,649,617,812,438,625,632.41,4.46,0,1469,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,904,-9.48,5.69,12,0.02,-66.00,110.00,1750,20240223,-64.23,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1510,-58.54,20240307,546,14.65,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,4,2,0.64,11296223,17734,19.68,623,649,618,812,438,625,636.98,4.46,0,171,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,909,-9.53,5.72,12,0.01,-66.00,110.00,1750,20240223,-64.06,546,20241210,15.20,763,-17.56,20250120,551,14.16,20250217,1510,-58.34,20240307,546,15.20,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N +20250307,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,7,2,1.12,6165423,9610,10.67,623,649,618,812,438,625,641.56,4.46,0,-1253,667,645,635,613,603,641,609,144,187,100,430,1,1,144447309,913,-9.58,5.75,12,0.01,-66.00,110.00,1750,20240223,-63.89,546,20241210,15.75,763,-17.17,20250120,551,14.70,20250217,1510,-58.15,20240307,546,15.75,20241210,0.33,N,365590,100,144 억,,6437639,N,N,0,N,00,N 20250306,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-15,5,-2.34,47453892,75653,94.66,657,657,625,832,448,640,627.26,4.47,0,-18858,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,903,-9.47,5.68,12,0.05,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1510,-58.61,20240307,546,14.47,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N 20250306,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-13,5,-2.03,43514038,69358,86.78,657,657,625,832,448,640,627.38,4.47,0,-14599,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,906,-9.50,5.70,12,0.05,-66.00,110.00,1750,20240223,-64.17,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1510,-58.48,20240307,546,14.84,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N 20250306,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-15,5,-2.34,35281529,56191,70.31,657,657,625,832,448,640,627.89,4.47,0,-12863,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,903,-9.47,5.68,12,0.04,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1510,-58.61,20240307,546,14.47,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N diff --git a/365900/price/prices-20250301.csv b/365900/price/prices-20250301.csv index 641c953d5002..a2c656730ce9 100644 --- a/365900/price/prices-20250301.csv +++ b/365900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3505,-85,5,-2.37,22016117,6121,43.86,3590,3750,3500,4665,2515,3590,3598.00,0.50,0,-816,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,256,-2.14,0.67,12,0.08,-1637.00,5266.00,5490,20240719,-36.16,2605,20241210,34.55,3995,-12.27,20250228,2610,34.29,20250115,5490,-36.16,20240719,2605,34.55,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,151146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3630,40,2,1.11,21272007,5909,42.34,3590,3750,3500,4665,2515,3590,3599.93,0.50,0,-813,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,265,-2.22,0.69,12,0.08,-1637.00,5266.00,5490,20240719,-33.88,2605,20241210,39.35,3995,-9.14,20250228,2610,39.08,20250115,5490,-33.88,20240719,2605,39.35,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3550,-40,5,-1.11,19016442,5281,37.84,3590,3750,3500,4665,2515,3590,3600.92,0.50,0,-837,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,260,-2.17,0.67,12,0.07,-1637.00,5266.00,5490,20240719,-35.34,2605,20241210,36.28,3995,-11.14,20250228,2610,36.02,20250115,5490,-35.34,20240719,2605,36.28,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,131145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,160,2,4.46,12455295,3475,24.90,3590,3750,3500,4665,2515,3590,3584.26,0.50,0,-604,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,274,-2.29,0.71,12,0.05,-1637.00,5266.00,5490,20240719,-31.69,2605,20241210,43.95,3995,-6.13,20250228,2610,43.68,20250115,5490,-31.69,20240719,2605,43.95,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,121144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3620,30,2,0.84,12071445,3369,24.14,3590,3620,3500,4665,2515,3590,3583.09,0.50,0,-604,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,265,-2.21,0.69,12,0.05,-1637.00,5266.00,5490,20240719,-34.06,2605,20241210,38.96,3995,-9.39,20250228,2610,38.70,20250115,5490,-34.06,20240719,2605,38.96,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,111142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3600,10,2,0.28,5222770,1456,10.43,3590,3620,3550,4665,2515,3590,3587.07,0.50,0,-589,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,263,-2.20,0.68,12,0.02,-1637.00,5266.00,5490,20240719,-34.43,2605,20241210,38.20,3995,-9.89,20250228,2610,37.93,20250115,5490,-34.43,20240719,2605,38.20,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,101140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3620,30,2,0.84,4474735,1248,8.94,3590,3620,3550,4665,2515,3590,3585.52,0.50,0,-551,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,265,-2.21,0.69,12,0.02,-1637.00,5266.00,5490,20240719,-34.06,2605,20241210,38.96,3995,-9.39,20250228,2610,38.70,20250115,5490,-34.06,20240719,2605,38.96,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N +20250307,091146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,0,3,0.00,430720,120,0.86,3590,3590,3585,4665,2515,3590,3589.33,0.50,0,-28,3890,3740,3620,3470,3350,3815,3545,37,1075,500,2220,5,1,7310300,262,-2.19,0.68,12,0.00,-1637.00,5266.00,5490,20240719,-34.61,2605,20241210,37.81,3995,-10.14,20250228,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,N,365900,500,36 억,,36663,N,N,0,N,00,N 20250306,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,10,2,0.28,50307985,13956,59.86,3580,3770,3500,4650,2510,3580,3604.76,0.51,0,-456,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,262,-2.19,0.68,12,0.19,-1637.00,5266.00,5490,20240719,-34.61,2605,20241210,37.81,3995,-10.14,20250228,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N 20250306,151135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,10,2,0.28,46201015,12812,54.95,3580,3770,3500,4650,2510,3580,3606.07,0.51,0,31,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,262,-2.19,0.68,12,0.18,-1637.00,5266.00,5490,20240719,-34.61,2605,20241210,37.81,3995,-10.14,20250228,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N 20250306,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3610,30,2,0.84,36885715,10219,43.83,3580,3770,3500,4650,2510,3580,3609.52,0.51,0,281,4086,3832,3706,3452,3326,3770,3390,37,1070,500,2210,5,1,7310300,264,-2.21,0.69,12,0.14,-1637.00,5266.00,5490,20240719,-34.24,2605,20241210,38.58,3995,-9.64,20250228,2610,38.31,20250115,5490,-34.24,20240719,2605,38.58,20241210,0.00,N,365900,500,36 억,,37238,N,N,0,N,00,N diff --git a/366030/price/prices-20250301.csv b/366030/price/prices-20250301.csv index 3f3eaa835793..76990164d36f 100644 --- a/366030/price/prices-20250301.csv +++ b/366030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,-10,5,-0.21,1091978532,228885,68.70,4625,4915,4610,6080,3280,4680,4771.69,0.16,0,22347,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1058,10.49,1.60,12,1.01,445.00,2925.00,7870,20240527,-40.66,3175,20241209,47.09,5640,-17.20,20250116,3610,29.36,20250102,7870,-40.66,20240527,3175,47.09,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,151146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4680,0,3,0.00,1035498902,216799,65.07,4625,4915,4610,6080,3280,4680,4776.41,0.16,0,22690,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1060,10.52,1.60,12,0.96,445.00,2925.00,7870,20240527,-40.53,3175,20241209,47.40,5640,-17.02,20250116,3610,29.64,20250102,7870,-40.53,20240527,3175,47.40,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,141143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4720,40,2,0.85,904967312,188981,56.72,4625,4915,4610,6080,3280,4680,4788.80,0.16,0,14792,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1069,10.61,1.61,12,0.83,445.00,2925.00,7870,20240527,-40.03,3175,20241209,48.66,5640,-16.31,20250116,3610,30.75,20250102,7870,-40.03,20240527,3175,48.66,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,131145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4750,70,2,1.50,827977267,172703,51.84,4625,4915,4610,6080,3280,4680,4794.37,0.16,0,20369,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1076,10.67,1.62,12,0.76,445.00,2925.00,7870,20240527,-39.64,3175,20241209,49.61,5640,-15.78,20250116,3610,31.58,20250102,7870,-39.64,20240527,3175,49.61,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,121145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4770,90,2,1.92,795766447,165954,49.81,4625,4915,4610,6080,3280,4680,4795.26,0.16,0,20484,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1081,10.72,1.63,12,0.73,445.00,2925.00,7870,20240527,-39.39,3175,20241209,50.24,5640,-15.43,20250116,3610,32.13,20250102,7870,-39.39,20240527,3175,50.24,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,111143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4810,130,2,2.78,711051337,148191,44.48,4625,4915,4610,6080,3280,4680,4798.39,0.16,0,26791,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1090,10.81,1.64,12,0.65,445.00,2925.00,7870,20240527,-38.88,3175,20241209,51.50,5640,-14.72,20250116,3610,33.24,20250102,7870,-38.88,20240527,3175,51.50,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,101140,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4820,140,2,2.99,652362592,135940,40.80,4625,4915,4610,6080,3280,4680,4799.09,0.16,0,25571,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1092,10.83,1.65,12,0.60,445.00,2925.00,7870,20240527,-38.75,3175,20241209,51.81,5640,-14.54,20250116,3610,33.52,20250102,7870,-38.75,20240527,3175,51.81,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N +20250307,091147,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4765,85,2,1.82,73992820,15782,4.74,4625,4770,4610,6080,3280,4680,4688.55,0.16,0,5746,4933,4806,4733,4606,4533,4770,4570,23,1400,100,2990,5,1,22653850,1079,10.71,1.63,12,0.07,445.00,2925.00,7870,20240527,-39.45,3175,20241209,50.08,5640,-15.51,20250116,3610,31.99,20250102,7870,-39.45,20240527,3175,50.08,20241209,4.62,N,366030,100,22 억,,35522,N,N,0,N,00,N 20250306,161135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4680,-95,5,-1.99,1565120675,328803,149.60,4775,4860,4660,6200,3345,4775,4760.15,0.24,0,-19009,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1060,10.52,1.60,12,1.45,445.00,2925.00,7870,20240527,-40.53,3175,20241209,47.40,5640,-17.02,20250116,3610,29.64,20250102,7870,-40.53,20240527,3175,47.40,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N 20250306,151135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4715,-60,5,-1.26,1485660360,311859,141.89,4775,4860,4660,6200,3345,4775,4763.88,0.24,0,-18469,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1068,10.60,1.61,12,1.38,445.00,2925.00,7870,20240527,-40.09,3175,20241209,48.50,5640,-16.40,20250116,3610,30.61,20250102,7870,-40.09,20240527,3175,48.50,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N 20250306,141135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-45,5,-0.94,1375301786,288434,131.23,4775,4860,4660,6200,3345,4775,4768.17,0.24,0,-17347,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1072,10.63,1.62,12,1.27,445.00,2925.00,7870,20240527,-39.90,3175,20241209,48.98,5640,-16.13,20250116,3610,31.02,20250102,7870,-39.90,20240527,3175,48.98,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N diff --git a/367000/price/prices-20250301.csv b/367000/price/prices-20250301.csv index 6eb9d0a276e2..f0358df982a7 100644 --- a/367000/price/prices-20250301.csv +++ b/367000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,10,2,0.24,6544195,1609,48.73,4080,4105,4020,5310,2865,4090,4067.24,0.25,0,27,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,344,-10.57,0.76,12,0.02,-388.00,5423.00,8650,20240226,-52.60,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-5,5,-0.12,6101395,1501,45.46,4080,4105,4020,5310,2865,4090,4064.89,0.25,0,30,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,343,-10.53,0.75,12,0.02,-388.00,5423.00,8650,20240226,-52.77,3540,20241209,15.40,4800,-14.90,20250122,3915,4.34,20250102,8500,-51.94,20240417,3540,15.40,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,0,3,0.00,4050720,999,30.25,4080,4105,4020,5310,2865,4090,4054.77,0.25,0,30,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,343,-10.54,0.75,12,0.01,-388.00,5423.00,8650,20240226,-52.72,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,10,2,0.24,1087545,266,8.06,4080,4105,4075,5310,2865,4090,4088.52,0.25,0,31,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,344,-10.57,0.76,12,0.00,-388.00,5423.00,8650,20240226,-52.60,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,10,2,0.24,1054745,258,7.81,4080,4105,4075,5310,2865,4090,4088.16,0.25,0,31,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,344,-10.57,0.76,12,0.00,-388.00,5423.00,8650,20240226,-52.60,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,10,2,0.24,948145,232,7.03,4080,4105,4075,5310,2865,4090,4086.83,0.25,0,31,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,344,-10.57,0.76,12,0.00,-388.00,5423.00,8650,20240226,-52.60,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-10,5,-0.24,805370,197,5.97,4080,4105,4075,5310,2865,4090,4088.17,0.25,0,31,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,8650,20240226,-52.83,3540,20241209,15.25,4800,-15.00,20250122,3915,4.21,20250102,8500,-52.00,20240417,3540,15.25,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N +20250307,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-10,5,-0.24,187680,46,1.39,4080,4080,4080,5310,2865,4090,4080.00,0.25,0,24,4256,4172,4101,4017,3946,4137,3982,42,1220,500,2780,5,1,8388207,342,-10.52,0.75,12,0.00,-388.00,5423.00,8650,20240226,-52.83,3540,20241209,15.25,4800,-15.00,20250122,3915,4.21,20250102,8500,-52.00,20240417,3540,15.25,20241209,0.92,N,367000,500,41 억,,20648,N,N,0,N,00,N 20250306,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-50,5,-1.21,13545802,3302,86.69,4185,4185,4030,5380,2900,4140,4102.30,0.25,0,-58,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,343,-10.54,0.75,12,0.04,-388.00,5423.00,8650,20240226,-52.72,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N 20250306,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,-35,5,-0.85,11746122,2862,75.14,4185,4185,4030,5380,2900,4140,4104.17,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,344,-10.58,0.76,12,0.03,-388.00,5423.00,8650,20240226,-52.54,3540,20241209,15.96,4800,-14.48,20250122,3915,4.85,20250102,8500,-51.71,20240417,3540,15.96,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N 20250306,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-50,5,-1.21,11184352,2725,71.54,4185,4185,4030,5380,2900,4140,4104.35,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,343,-10.54,0.75,12,0.03,-388.00,5423.00,8650,20240226,-52.72,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N diff --git a/368030/price/prices-20250301.csv b/368030/price/prices-20250301.csv index 9680e58f11e1..d5b8153313f5 100644 --- a/368030/price/prices-20250301.csv +++ b/368030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161143,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,151147,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,141143,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,131146,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,121145,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,111143,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,101140,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250307,091147,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250306,161136,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250306,151136,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250306,141136,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250301.csv b/368600/price/prices-20250301.csv index 1a86a3d74cf7..35d2867053ee 100644 --- a/368600/price/prices-20250301.csv +++ b/368600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,164100350,54054,204.92,3015,3050,3000,3950,2130,3040,3035.86,0.58,0,-5124,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.31,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,162560010,53548,203.00,3015,3050,3000,3950,2130,3040,3035.78,0.58,0,-5189,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,528,-4.82,0.93,12,0.31,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-40,5,-1.32,123298940,40567,153.79,3015,3050,3000,3950,2130,3040,3039.39,0.58,0,-2645,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,526,-4.81,0.92,12,0.23,-624.00,3253.00,6900,20240514,-56.52,2300,20241209,30.43,3530,-15.01,20250117,2900,3.45,20250102,6900,-56.52,20240514,2300,30.43,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,104196415,34253,129.85,3015,3050,3000,3950,2130,3040,3041.96,0.58,0,-1584,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.20,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-15,5,-0.49,74114505,24365,92.37,3015,3050,3000,3950,2130,3040,3041.84,0.58,0,-681,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,531,-4.85,0.93,12,0.14,-624.00,3253.00,6900,20240514,-56.16,2300,20241209,31.52,3530,-14.31,20250117,2900,4.31,20250102,6900,-56.16,20240514,2300,31.52,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,42707945,14050,53.26,3015,3050,3000,3950,2130,3040,3039.71,0.58,0,-518,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.08,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,5,2,0.16,6646520,2203,8.35,3015,3050,3000,3950,2130,3040,3017.03,0.58,0,-171,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,534,-4.88,0.94,12,0.01,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N +20250307,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,830005,275,1.04,3015,3040,3005,3950,2130,3040,3018.20,0.58,0,-37,3146,3092,3061,3007,2976,3077,2992,88,910,500,2000,5,1,17538346,528,-4.82,0.93,12,0.00,-624.00,3253.00,6900,20240514,-56.38,2300,20241209,30.87,3530,-14.73,20250117,2900,3.79,20250102,6900,-56.38,20240514,2300,30.87,20241209,0.62,N,368600,500,87 억,,102329,N,N,0,N,00,N 20250306,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,80326524,26368,51.90,3080,3115,3030,4030,2170,3100,3046.36,0.66,0,-13868,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.15,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N 20250306,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-55,5,-1.77,77308999,25379,49.95,3080,3115,3030,4030,2170,3100,3046.18,0.66,0,-13259,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,534,-4.88,0.94,12,0.14,-624.00,3253.00,6900,20240514,-55.87,2300,20241209,32.39,3530,-13.74,20250117,2900,5.00,20250102,6900,-55.87,20240514,2300,32.39,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N 20250306,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-60,5,-1.94,62606310,20543,40.43,3080,3115,3030,4030,2170,3100,3047.57,0.66,0,-10529,3250,3175,3100,3025,2950,3212,3062,88,930,500,2040,5,1,17538346,533,-4.87,0.93,12,0.12,-624.00,3253.00,6900,20240514,-55.94,2300,20241209,32.17,3530,-13.88,20250117,2900,4.83,20250102,6900,-55.94,20240514,2300,32.17,20241209,0.62,N,368600,500,87 억,,116429,N,N,0,N,00,N diff --git a/368770/price/prices-20250301.csv b/368770/price/prices-20250301.csv index 497b831084f8..1b9fd5372466 100644 --- a/368770/price/prices-20250301.csv +++ b/368770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161144,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7550,1060,2,16.33,80787099645,11006303,426.74,6560,7800,6390,8430,4550,6490,7339.66,0.32,0,320485,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2480,86.78,7.74,12,33.50,87.00,975.00,7800,20250307,-3.21,2825,20240805,167.26,7800,-3.21,20250307,4755,58.78,20250102,7800,-3.21,20250307,2825,167.26,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,151148,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7420,930,2,14.33,75887348395,10351835,401.37,6560,7800,6390,8430,4550,6490,7330.81,0.32,0,337837,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2438,85.29,7.61,12,31.51,87.00,975.00,7800,20250307,-4.87,2825,20240805,162.65,7800,-4.87,20250307,4755,56.05,20250102,7800,-4.87,20250307,2825,162.65,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,141144,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,6960,470,2,7.24,49528675610,6783686,263.02,6560,7750,6390,8430,4550,6490,7301.15,0.32,0,115374,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2287,80.00,7.14,12,20.65,87.00,975.00,7750,20250307,-10.19,2825,20240805,146.37,7750,-10.19,20250307,4755,46.37,20250102,7750,-10.19,20250307,2825,146.37,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,131146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,80,2,1.23,2181525525,336150,13.03,6560,6620,6390,8430,4550,6490,6489.74,0.32,0,-34847,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2159,75.52,6.74,12,1.02,87.00,975.00,7380,20250220,-10.98,2825,20240805,132.57,7380,-10.98,20250220,4755,38.17,20250102,7380,-10.98,20250220,2825,132.57,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,121146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,-70,5,-1.08,1768461005,272817,10.58,6560,6590,6390,8430,4550,6490,6482.22,0.32,0,-36569,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2109,73.79,6.58,12,0.83,87.00,975.00,7380,20250220,-13.01,2825,20240805,127.26,7380,-13.01,20250220,4755,35.02,20250102,7380,-13.01,20250220,2825,127.26,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,111144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-90,5,-1.39,1597693175,246242,9.55,6560,6590,6400,8430,4550,6490,6488.30,0.32,0,-31505,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2103,73.56,6.56,12,0.75,87.00,975.00,7380,20250220,-13.28,2825,20240805,126.55,7380,-13.28,20250220,4755,34.60,20250102,7380,-13.28,20250220,2825,126.55,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,101141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,60,2,0.92,1139119995,175132,6.79,6560,6590,6400,8430,4550,6490,6504.35,0.32,0,-24127,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2152,75.29,6.72,12,0.53,87.00,975.00,7380,20250220,-11.25,2825,20240805,131.86,7380,-11.25,20250220,4755,37.75,20250102,7380,-11.25,20250220,2825,131.86,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N +20250307,091148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,-30,5,-0.46,325879300,50338,1.95,6560,6570,6400,8430,4550,6490,6473.81,0.32,0,-8176,7150,6820,6570,6240,5990,6985,6405,33,1940,100,4670,10,1,32854225,2122,74.25,6.63,12,0.15,87.00,975.00,7380,20250220,-12.47,2825,20240805,128.67,7380,-12.47,20250220,4755,35.86,20250102,7380,-12.47,20250220,2825,128.67,20240805,3.47,N,368770,100,32 억,,103735,N,N,0,N,00,N 20250306,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,140,2,2.20,17153313615,2571395,539.63,6390,6900,6320,8250,4450,6350,6671.00,0.42,0,-29024,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2132,74.60,6.66,12,7.83,87.00,975.00,7380,20250220,-12.06,2825,20240805,129.73,7380,-12.06,20250220,4755,36.49,20250102,7380,-12.06,20250220,2825,129.73,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N 20250306,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,170,2,2.68,16905609215,2533270,531.63,6390,6900,6320,8250,4450,6350,6673.43,0.42,0,-42774,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2142,74.94,6.69,12,7.71,87.00,975.00,7380,20250220,-11.65,2825,20240805,130.80,7380,-11.65,20250220,4755,37.12,20250102,7380,-11.65,20250220,2825,130.80,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N 20250306,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,210,2,3.31,16215586910,2427842,509.50,6390,6900,6320,8250,4450,6350,6679.01,0.42,0,-50879,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2155,75.40,6.73,12,7.39,87.00,975.00,7380,20250220,-11.11,2825,20240805,132.21,7380,-11.11,20250220,4755,37.96,20250102,7380,-11.11,20250220,2825,132.21,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N diff --git a/368970/price/prices-20250301.csv b/368970/price/prices-20250301.csv index 8580c9b6e4ae..64aed3de1808 100644 --- a/368970/price/prices-20250301.csv +++ b/368970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161144,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2505,15,2,0.60,9092855,3638,22.54,2475,2530,2475,3235,1745,2490,2499.25,1.30,0,-1645,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,234,-64.23,0.68,12,0.04,-39.00,3675.00,5390,20240223,-53.53,2475,20250307,1.21,2825,-11.33,20250122,2475,1.21,20250307,5320,-52.91,20240531,2475,1.21,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,151148,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,-5,5,-0.20,8657030,3464,21.46,2475,2530,2475,3235,1745,2490,2499.14,1.30,0,-1640,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,232,-63.72,0.68,12,0.04,-39.00,3675.00,5390,20240223,-53.90,2475,20250307,0.40,2825,-12.04,20250122,2475,0.40,20250307,5320,-53.29,20240531,2475,0.40,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,141144,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2510,20,2,0.80,4289860,1714,10.62,2475,2530,2475,3235,1745,2490,2502.84,1.30,0,-636,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,235,-64.36,0.68,12,0.02,-39.00,3675.00,5390,20240223,-53.43,2475,20250307,1.41,2825,-11.15,20250122,2475,1.41,20250307,5320,-52.82,20240531,2475,1.41,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,131147,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2515,25,2,1.00,3551235,1418,8.79,2475,2530,2475,3235,1745,2490,2504.40,1.30,0,-660,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,235,-64.49,0.68,12,0.02,-39.00,3675.00,5390,20240223,-53.34,2475,20250307,1.62,2825,-10.97,20250122,2475,1.62,20250307,5320,-52.73,20240531,2475,1.62,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,121146,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2510,20,2,0.80,2760025,1102,6.83,2475,2530,2475,3235,1745,2490,2504.56,1.30,0,-462,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,235,-64.36,0.68,12,0.01,-39.00,3675.00,5390,20240223,-53.43,2475,20250307,1.41,2825,-11.15,20250122,2475,1.41,20250307,5320,-52.82,20240531,2475,1.41,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,111144,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2515,25,2,1.00,2242365,895,5.55,2475,2530,2475,3235,1745,2490,2505.44,1.30,0,-367,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,235,-64.49,0.68,12,0.01,-39.00,3675.00,5390,20240223,-53.34,2475,20250307,1.62,2825,-10.97,20250122,2475,1.62,20250307,5320,-52.73,20240531,2475,1.62,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,101141,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2520,30,2,1.20,1635875,654,4.05,2475,2530,2475,3235,1745,2490,2501.34,1.30,0,-319,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,236,-64.62,0.69,12,0.01,-39.00,3675.00,5390,20240223,-53.25,2475,20250307,1.82,2825,-10.80,20250122,2475,1.82,20250307,5320,-52.63,20240531,2475,1.82,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N +20250307,091148,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2520,30,2,1.20,1565500,626,3.88,2475,2530,2475,3235,1745,2490,2500.80,1.30,0,-314,2580,2535,2505,2460,2430,2520,2445,47,745,500,1740,5,1,9346160,236,-64.62,0.69,12,0.01,-39.00,3675.00,5390,20240223,-53.25,2475,20250307,1.82,2825,-10.80,20250122,2475,1.82,20250307,5320,-52.63,20240531,2475,1.82,20250307,0.94,N,368970,500,46 억,,121528,N,N,0,N,00,N 20250306,161137,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2490,-35,5,-1.39,38895117,15554,289.22,2535,2550,2475,3280,1770,2525,2500.65,1.29,0,1012,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,233,-63.85,0.68,12,0.17,-39.00,3675.00,5390,20240223,-53.80,2475,20250306,0.61,2825,-11.86,20250122,2475,0.61,20250306,5320,-53.20,20240531,2475,0.61,20250306,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N 20250306,151137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,33115097,13228,245.97,2535,2550,2485,3280,1770,2525,2503.41,1.29,0,964,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,235,-64.36,0.68,12,0.14,-39.00,3675.00,5390,20240223,-53.43,2480,20250304,1.21,2825,-11.15,20250122,2480,1.21,20250304,5320,-52.82,20240531,2480,1.21,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N 20250306,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,17482882,6954,129.30,2535,2550,2485,3280,1770,2525,2514.08,1.29,0,436,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,235,-64.36,0.68,12,0.07,-39.00,3675.00,5390,20240223,-53.43,2480,20250304,1.21,2825,-11.15,20250122,2480,1.21,20250304,5320,-52.82,20240531,2480,1.21,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N diff --git a/369370/price/prices-20250301.csv b/369370/price/prices-20250301.csv index 57724e511ddc..1ec7e6dfb08d 100644 --- a/369370/price/prices-20250301.csv +++ b/369370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1570,13,2,0.83,15161850,9752,285.40,1557,1600,1540,2020,1090,1557,1554.74,8.81,0,142,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,783,-6.98,2.55,12,0.02,-225.00,615.00,2745,20240409,-42.81,1500,20241115,4.67,2095,-25.06,20250203,1517,3.49,20250213,2745,-42.81,20240409,1500,4.67,20241115,0.09,N,369370,100,49 억,,4395954,N,Y,0,N,00,N +20250307,151148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1584,27,2,1.73,14995430,9646,282.29,1557,1600,1540,2020,1090,1557,1554.57,8.81,0,147,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,790,-7.04,2.58,12,0.02,-225.00,615.00,2745,20240409,-42.30,1500,20241115,5.60,2095,-24.39,20250203,1517,4.42,20250213,2745,-42.30,20240409,1500,5.60,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,141145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1543,-14,5,-0.90,13331353,8586,251.27,1557,1600,1540,2020,1090,1557,1552.68,8.81,0,185,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,770,-6.86,2.51,12,0.02,-225.00,615.00,2745,20240409,-43.79,1500,20241115,2.87,2095,-26.35,20250203,1517,1.71,20250213,2745,-43.79,20240409,1500,2.87,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,131147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1564,7,2,0.45,10350931,6657,194.82,1557,1600,1540,2020,1090,1557,1554.89,8.81,0,185,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,780,-6.95,2.54,12,0.01,-225.00,615.00,2745,20240409,-43.02,1500,20241115,4.27,2095,-25.35,20250203,1517,3.10,20250213,2745,-43.02,20240409,1500,4.27,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,121146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1553,-4,5,-0.26,8405676,5400,158.03,1557,1600,1540,2020,1090,1557,1556.61,8.81,0,165,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,775,-6.90,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.42,1500,20241115,3.53,2095,-25.87,20250203,1517,2.37,20250213,2745,-43.42,20240409,1500,3.53,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,111144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1594,37,2,2.38,4170871,2679,78.40,1557,1600,1540,2020,1090,1557,1556.88,8.81,0,-45,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,795,-7.08,2.59,12,0.01,-225.00,615.00,2745,20240409,-41.93,1500,20241115,6.27,2095,-23.91,20250203,1517,5.08,20250213,2745,-41.93,20240409,1500,6.27,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,101141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,29,2,1.86,3928812,2526,73.92,1557,1600,1540,2020,1090,1557,1555.35,8.81,0,-45,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,791,-7.05,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N +20250307,091148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,0,3,0.00,3114,2,0.06,1557,1557,1557,2020,1090,1557,1557.00,8.81,0,0,1598,1577,1559,1538,1520,1568,1529,50,463,100,1120,1,1,49871911,777,-6.92,2.53,12,0.00,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395954,N,N,0,N,00,N 20250306,161137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5284016,3409,26.05,1579,1580,1541,2015,1086,1551,1549.96,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N 20250306,151137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5277602,3405,26.02,1579,1580,1541,2015,1086,1551,1549.96,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N 20250306,141137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,6,2,0.39,5184182,3345,25.56,1579,1580,1541,2015,1086,1551,1549.83,8.81,0,-15,1622,1586,1563,1527,1504,1575,1516,50,464,100,1110,1,1,49871911,777,-6.92,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.28,1500,20241115,3.80,2095,-25.68,20250203,1517,2.64,20250213,2745,-43.28,20240409,1500,3.80,20241115,0.09,N,369370,100,49 억,,4395969,N,N,0,N,00,N diff --git a/370090/price/prices-20250301.csv b/370090/price/prices-20250301.csv index 27d131a1eb2d..31bcce0175b6 100644 --- a/370090/price/prices-20250301.csv +++ b/370090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161144,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18700,-330,5,-1.73,1070406560,56569,98.83,18720,19280,18700,24700,13330,19030,18922.95,2.10,0,2628,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1600,20.26,3.12,12,0.66,923.00,5992.00,32700,20241218,-42.81,12010,20240805,55.70,30750,-39.19,20250106,18450,1.36,20250304,32700,-42.81,20241218,12010,55.70,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,151148,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18720,-310,5,-1.63,992848170,52427,91.59,18720,19280,18710,24700,13330,19030,18937.73,2.10,0,1405,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1602,20.28,3.12,12,0.61,923.00,5992.00,32700,20241218,-42.75,12010,20240805,55.87,30750,-39.12,20250106,18450,1.46,20250304,32700,-42.75,20241218,12010,55.87,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,141145,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18950,-80,5,-0.42,646733165,34017,59.43,18720,19280,18720,24700,13330,19030,19012.06,2.10,0,1416,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1622,20.53,3.16,12,0.40,923.00,5992.00,32700,20241218,-42.05,12010,20240805,57.79,30750,-38.37,20250106,18450,2.71,20250304,32700,-42.05,20241218,12010,57.79,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,131147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18900,-130,5,-0.68,558462995,29374,51.32,18720,19280,18720,24700,13330,19030,19012.15,2.10,0,1969,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1617,20.48,3.15,12,0.34,923.00,5992.00,32700,20241218,-42.20,12010,20240805,57.37,30750,-38.54,20250106,18450,2.44,20250304,32700,-42.20,20241218,12010,57.37,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,121146,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19030,0,3,0.00,480639370,25263,44.14,18720,19280,18720,24700,13330,19030,19025.43,2.10,0,1693,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1628,20.62,3.18,12,0.30,923.00,5992.00,32700,20241218,-41.80,12010,20240805,58.45,30750,-38.11,20250106,18450,3.14,20250304,32700,-41.80,20241218,12010,58.45,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,111144,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19030,0,3,0.00,417131925,21922,38.30,18720,19280,18720,24700,13330,19030,19028.00,2.10,0,1441,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1628,20.62,3.18,12,0.26,923.00,5992.00,32700,20241218,-41.80,12010,20240805,58.45,30750,-38.11,20250106,18450,3.14,20250304,32700,-41.80,20241218,12010,58.45,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,101142,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18950,-80,5,-0.42,258782375,13582,23.73,18720,19280,18720,24700,13330,19030,19053.33,2.10,0,853,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1622,20.53,3.16,12,0.16,923.00,5992.00,32700,20241218,-42.05,12010,20240805,57.79,30750,-38.37,20250106,18450,2.71,20250304,32700,-42.05,20241218,12010,57.79,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N +20250307,091149,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19120,90,2,0.47,68215970,3602,6.29,18720,19120,18720,24700,13330,19030,18938.36,2.10,0,769,20150,19590,19300,18740,18450,19445,18595,43,5670,500,11790,10,1,8556830,1636,20.72,3.19,12,0.04,923.00,5992.00,32700,20241218,-41.53,12010,20240805,59.20,30750,-37.82,20250106,18450,3.63,20250304,32700,-41.53,20241218,12010,59.20,20240805,6.73,N,370090,500,43 억,,179670,N,N,17,N,00,N 20250306,161137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19030,-610,5,-3.11,1092163215,56598,82.81,19640,19860,19010,25500,13750,19640,19297.07,2.15,0,-15256,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1628,20.62,3.18,12,0.66,923.00,5992.00,32700,20241218,-41.80,12010,20240805,58.45,30750,-38.11,20250106,18450,3.14,20250304,32700,-41.80,20241218,12010,58.45,20240805,6.82,N,370090,500,43 억,,184232,N,N,17,N,00,N 20250306,151137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19080,-560,5,-2.85,1016578205,52628,77.00,19640,19860,19060,25500,13750,19640,19316.30,2.15,0,-14744,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1633,20.67,3.18,12,0.62,923.00,5992.00,32700,20241218,-41.65,12010,20240805,58.87,30750,-37.95,20250106,18450,3.41,20250304,32700,-41.65,20241218,12010,58.87,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N 20250306,141137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19170,-470,5,-2.39,860757735,44481,65.08,19640,19860,19140,25500,13750,19640,19351.13,2.15,0,-13333,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1640,20.77,3.20,12,0.52,923.00,5992.00,32700,20241218,-41.38,12010,20240805,59.62,30750,-37.66,20250106,18450,3.90,20250304,32700,-41.38,20241218,12010,59.62,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N diff --git a/371950/price/prices-20250301.csv b/371950/price/prices-20250301.csv index 34a7e8bb37bb..a2cfeea4cec0 100644 --- a/371950/price/prices-20250301.csv +++ b/371950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,-450,5,-4.09,661702015,62178,31.41,10800,10950,10120,14300,7700,11000,10642.21,0.61,0,-12957,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2220,-10.16,3.85,12,0.30,-1038.00,2742.00,18000,20240627,-41.39,5910,20240319,78.51,11300,-6.64,20250306,8300,27.11,20250114,18000,-41.39,20240627,5910,78.51,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-500,5,-4.55,643410805,60443,30.53,10800,10950,10120,14300,7700,11000,10644.92,0.61,0,-12793,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2209,-10.12,3.83,12,0.29,-1038.00,2742.00,18000,20240627,-41.67,5910,20240319,77.66,11300,-7.08,20250306,8300,26.51,20250114,18000,-41.67,20240627,5910,77.66,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,-460,5,-4.18,545322605,51154,25.84,10800,10950,10120,14300,7700,11000,10660.41,0.61,0,-11949,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2218,-10.15,3.84,12,0.24,-1038.00,2742.00,18000,20240627,-41.44,5910,20240319,78.34,11300,-6.73,20250306,8300,26.99,20250114,18000,-41.44,20240627,5910,78.34,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,-370,5,-3.36,471275025,44163,22.31,10800,10950,10120,14300,7700,11000,10671.26,0.61,0,-7432,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2237,-10.24,3.88,12,0.21,-1038.00,2742.00,18000,20240627,-40.94,5910,20240319,79.86,11300,-5.93,20250306,8300,28.07,20250114,18000,-40.94,20240627,5910,79.86,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-240,5,-2.18,400605745,37551,18.97,10800,10950,10120,14300,7700,11000,10668.31,0.61,0,-5580,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2264,-10.37,3.92,12,0.18,-1038.00,2742.00,18000,20240627,-40.22,5910,20240319,82.06,11300,-4.78,20250306,8300,29.64,20250114,18000,-40.22,20240627,5910,82.06,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,111145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-240,5,-2.18,380617145,35705,18.04,10800,10950,10120,14300,7700,11000,10660.05,0.61,0,-5356,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2264,-10.37,3.92,12,0.17,-1038.00,2742.00,18000,20240627,-40.22,5910,20240319,82.06,11300,-4.78,20250306,8300,29.64,20250114,18000,-40.22,20240627,5910,82.06,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-330,5,-3.00,320710890,30137,15.22,10800,10950,10120,14300,7700,11000,10641.77,0.61,0,-3513,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2245,-10.28,3.89,12,0.14,-1038.00,2742.00,18000,20240627,-40.72,5910,20240319,80.54,11300,-5.58,20250306,8300,28.55,20250114,18000,-40.72,20240627,5910,80.54,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N +20250307,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-180,5,-1.64,185475865,17535,8.86,10800,10820,10120,14300,7700,11000,10577.47,0.61,0,-320,11833,11416,10883,10466,9933,11625,10675,105,3300,500,7040,10,1,21040488,2277,-10.42,3.95,12,0.08,-1038.00,2742.00,18000,20240627,-39.89,5910,20240319,83.08,11300,-4.25,20250306,8300,30.36,20250114,18000,-39.89,20240627,5910,83.08,20240319,0.85,N,371950,500,105 억,,128836,N,N,0,N,00,N 20250306,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,660,2,6.38,2146303080,197343,125.05,10350,11300,10350,13440,7240,10340,10875.99,0.48,0,27916,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2314,-10.60,4.01,12,0.94,-1038.00,2742.00,18000,20240627,-38.89,5910,20240319,86.13,11300,-2.65,20250306,8300,32.53,20250114,18000,-38.89,20240627,5910,86.13,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N 20250306,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,760,2,7.35,2114870490,194487,123.24,10350,11300,10350,13440,7240,10340,10874.10,0.48,0,27902,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2335,-10.69,4.05,12,0.92,-1038.00,2742.00,18000,20240627,-38.33,5910,20240319,87.82,11300,-1.77,20250306,8300,33.73,20250114,18000,-38.33,20240627,5910,87.82,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N 20250306,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,820,2,7.93,1832352890,169038,107.12,10350,11300,10350,13440,7240,10340,10839.89,0.48,0,16813,11580,10960,10030,9410,8480,11270,9720,105,3100,500,6610,10,1,21040488,2348,-10.75,4.07,12,0.80,-1038.00,2742.00,18000,20240627,-38.00,5910,20240319,88.83,11300,-1.24,20250306,8300,34.46,20250114,18000,-38.00,20240627,5910,88.83,20240319,0.85,N,371950,500,105 억,,101419,N,N,0,N,00,N diff --git a/372170/price/prices-20250301.csv b/372170/price/prices-20250301.csv index 0bc8af3d61ee..60306b064769 100644 --- a/372170/price/prices-20250301.csv +++ b/372170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,500,2,1.36,1065232450,28728,57.83,36650,37700,36100,47600,25700,36650,37079.84,1.91,0,3183,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2964,12.09,1.84,12,0.36,3073.00,20202.00,105900,20240223,-64.92,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,100600,-63.07,20240313,33100,12.24,20250203,1.84,N,372170,100,7 억,,152278,N,N,22,N,00,N +20250307,151149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,550,2,1.50,1044688500,28175,56.72,36650,37700,36100,47600,25700,36650,37078.56,1.91,0,3188,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2968,12.11,1.84,12,0.35,3073.00,20202.00,105900,20240223,-64.87,33100,20250203,12.39,44550,-16.50,20250224,33100,12.39,20250203,100600,-63.02,20240313,33100,12.39,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,141145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37000,350,2,0.95,945333750,25489,51.31,36650,37700,36100,47600,25700,36650,37087.91,1.91,0,3070,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2952,12.04,1.83,12,0.32,3073.00,20202.00,105900,20240223,-65.06,33100,20250203,11.78,44550,-16.95,20250224,33100,11.78,20250203,100600,-63.22,20240313,33100,11.78,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,131148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,750,2,2.05,822329350,22190,44.67,36650,37700,36100,47600,25700,36650,37058.56,1.91,0,3536,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2984,12.17,1.85,12,0.28,3073.00,20202.00,105900,20240223,-64.68,33100,20250203,12.99,44550,-16.05,20250224,33100,12.99,20250203,100600,-62.82,20240313,33100,12.99,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,121147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37150,500,2,1.36,737503450,19904,40.07,36650,37700,36100,47600,25700,36650,37053.03,1.91,0,2882,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2964,12.09,1.84,12,0.25,3073.00,20202.00,105900,20240223,-64.92,33100,20250203,12.24,44550,-16.61,20250224,33100,12.24,20250203,100600,-63.07,20240313,33100,12.24,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,111145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,850,2,2.32,601300475,16253,32.72,36650,37700,36100,47600,25700,36650,36996.28,1.91,0,3839,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2992,12.20,1.86,12,0.20,3073.00,20202.00,105900,20240223,-64.59,33100,20250203,13.29,44550,-15.82,20250224,33100,13.29,20250203,100600,-62.72,20240313,33100,13.29,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,101142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37250,600,2,1.64,407858975,11093,22.33,36650,37350,36100,47600,25700,36650,36767.24,1.91,0,2716,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2972,12.12,1.84,12,0.14,3073.00,20202.00,105900,20240223,-64.83,33100,20250203,12.54,44550,-16.39,20250224,33100,12.54,20250203,100600,-62.97,20240313,33100,12.54,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N +20250307,091149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36700,50,2,0.14,157214800,4321,8.70,36650,37000,36100,47600,25700,36650,36383.89,1.91,0,1472,40350,38500,37500,35650,34650,38000,35150,8,10950,100,26380,50,1,7979048,2928,11.94,1.82,12,0.05,3073.00,20202.00,105900,20240223,-65.34,33100,20250203,10.88,44550,-17.62,20250224,33100,10.88,20250203,100600,-63.52,20240313,33100,10.88,20250203,1.84,N,372170,100,7 억,,152278,N,N,34,N,00,N 20250306,161138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36650,-1450,5,-3.81,1865194750,49543,191.54,38100,39350,36500,49500,26700,38100,37649.73,2.00,0,-9097,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2924,11.93,1.81,12,0.62,3073.00,20202.00,113100,20240222,-67.60,33100,20250203,10.73,44550,-17.73,20250224,33100,10.73,20250203,100600,-63.57,20240313,33100,10.73,20250203,1.81,N,372170,100,7 억,,159420,N,N,34,N,00,N 20250306,151138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36550,-1550,5,-4.07,1802476575,47831,184.93,38100,39350,36500,49500,26700,38100,37684.28,2.00,0,-9222,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2916,11.89,1.81,12,0.60,3073.00,20202.00,113100,20240222,-67.68,33100,20250203,10.42,44550,-17.96,20250224,33100,10.42,20250203,100600,-63.67,20240313,33100,10.42,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N 20250306,141138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36750,-1350,5,-3.54,1602031425,42357,163.76,38100,39350,36750,49500,26700,38100,37822.12,2.00,0,-8762,39033,38566,37933,37466,36833,38800,37700,8,11400,100,27430,50,1,7979048,2932,11.96,1.82,12,0.53,3073.00,20202.00,113100,20240222,-67.51,33100,20250203,11.03,44550,-17.51,20250224,33100,11.03,20250203,100600,-63.47,20240313,33100,11.03,20250203,1.81,N,372170,100,7 억,,159420,N,N,119,N,00,N diff --git a/372320/price/prices-20250301.csv b/372320/price/prices-20250301.csv index c06e7406101f..3d0538784f2c 100644 --- a/372320/price/prices-20250301.csv +++ b/372320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29800,-800,5,-2.61,2617195525,87653,136.78,29750,30400,29400,39750,21450,30600,29858.60,1.20,0,-21127,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4231,-12.30,6.86,12,0.62,-2422.00,4341.00,43000,20240307,-30.70,19390,20241209,53.69,36000,-17.22,20250220,26800,11.19,20250203,43000,-30.70,20240307,19390,53.69,20241209,0.68,N,372320,500,70 억,,171074,N,N,6,N,00,N +20250307,151149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29550,-1050,5,-3.43,2502732025,83802,130.78,29750,30400,29400,39750,21450,30600,29864.82,1.20,0,-20409,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4196,-12.20,6.81,12,0.59,-2422.00,4341.00,43000,20240307,-31.28,19390,20241209,52.40,36000,-17.92,20250220,26800,10.26,20250203,43000,-31.28,20240307,19390,52.40,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,141146,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29850,-750,5,-2.45,2029750900,67777,105.77,29750,30400,29550,39750,21450,30600,29947.49,1.20,0,-17677,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4238,-12.32,6.88,12,0.48,-2422.00,4341.00,43000,20240307,-30.58,19390,20241209,53.95,36000,-17.08,20250220,26800,11.38,20250203,43000,-30.58,20240307,19390,53.95,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,131148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29900,-700,5,-2.29,1242609600,41283,64.42,29750,30400,29750,39750,21450,30600,30099.79,1.20,0,-4871,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4246,-12.35,6.89,12,0.29,-2422.00,4341.00,43000,20240307,-30.47,19390,20241209,54.20,36000,-16.94,20250220,26800,11.57,20250203,43000,-30.47,20240307,19390,54.20,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,121147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30000,-600,5,-1.96,1111984500,36914,57.61,29750,30400,29750,39750,21450,30600,30123.65,1.20,0,-4388,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4260,-12.39,6.91,12,0.26,-2422.00,4341.00,43000,20240307,-30.23,19390,20241209,54.72,36000,-16.67,20250220,26800,11.94,20250203,43000,-30.23,20240307,19390,54.72,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,111145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30150,-450,5,-1.47,846516475,28063,43.79,29750,30400,29750,39750,21450,30600,30164.86,1.20,0,-2803,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4281,-12.45,6.95,12,0.20,-2422.00,4341.00,43000,20240307,-29.88,19390,20241209,55.49,36000,-16.25,20250220,26800,12.50,20250203,43000,-29.88,20240307,19390,55.49,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,101143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30200,-400,5,-1.31,434227950,14438,22.53,29750,30300,29750,39750,21450,30600,30075.35,1.20,0,3253,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4288,-12.47,6.96,12,0.10,-2422.00,4341.00,43000,20240307,-29.77,19390,20241209,55.75,36000,-16.11,20250220,26800,12.69,20250203,43000,-29.77,20240307,19390,55.75,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N +20250307,091149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30200,-400,5,-1.31,185477600,6200,9.68,29750,30250,29750,39750,21450,30600,29915.74,1.20,0,-615,31833,31216,30783,30166,29733,31000,29950,71,9150,500,22030,50,1,14199293,4288,-12.47,6.96,12,0.04,-2422.00,4341.00,43000,20240307,-29.77,19390,20241209,55.75,36000,-16.11,20250220,26800,12.69,20250203,43000,-29.77,20240307,19390,55.75,20241209,0.68,N,372320,500,70 억,,171074,N,N,7,N,00,N 20250306,161138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30600,-300,5,-0.97,1946672450,63313,76.44,31000,31400,30350,40150,21650,30900,30746.77,1.02,0,-3913,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4345,-12.63,7.05,12,0.45,-2422.00,4341.00,43000,20240307,-28.84,19390,20241209,57.81,36000,-15.00,20250220,26800,14.18,20250203,43000,-28.84,20240307,19390,57.81,20241209,0.69,N,372320,500,70 억,,145061,N,N,7,N,00,N 20250306,151138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30550,-350,5,-1.13,1914352600,62255,75.17,31000,31400,30350,40150,21650,30900,30750.15,1.02,0,-3981,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4338,-12.61,7.04,12,0.44,-2422.00,4341.00,43000,20240307,-28.95,19390,20241209,57.56,36000,-15.14,20250220,26800,13.99,20250203,43000,-28.95,20240307,19390,57.56,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N 20250306,141138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30750,-150,5,-0.49,1533913350,49812,60.14,31000,31400,30350,40150,21650,30900,30794.02,1.02,0,-4331,32000,31450,30750,30200,29500,31725,30475,71,9250,500,22240,50,1,14199293,4366,-12.70,7.08,12,0.35,-2422.00,4341.00,43000,20240307,-28.49,19390,20241209,58.59,36000,-14.58,20250220,26800,14.74,20250203,43000,-28.49,20240307,19390,58.59,20241209,0.69,N,372320,500,70 억,,145061,N,N,116,N,00,N diff --git a/372800/price/prices-20250301.csv b/372800/price/prices-20250301.csv index b31aec7f738d..d7f829c98f08 100644 --- a/372800/price/prices-20250301.csv +++ b/372800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,0,3,0.00,13423745,2957,97.33,4570,4570,4505,5940,3200,4570,4539.65,0.23,0,-48,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,275,-4.06,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-35,5,-0.77,11462930,2527,83.18,4570,4570,4505,5940,3200,4570,4536.18,0.23,0,76,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,273,-4.03,1.50,12,0.04,-1125.00,3024.00,10490,20240822,-56.77,4320,20250117,4.98,5520,-17.84,20250217,4320,4.98,20250117,10490,-56.77,20240822,4320,4.98,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-35,5,-0.77,9061270,1995,65.67,4570,4570,4530,5940,3200,4570,4541.99,0.23,0,77,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,273,-4.03,1.50,12,0.03,-1125.00,3024.00,10490,20240822,-56.77,4320,20250117,4.98,5520,-17.84,20250217,4320,4.98,20250117,10490,-56.77,20240822,4320,4.98,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,0,3,0.00,1680230,369,12.15,4570,4570,4535,5940,3200,4570,4553.47,0.23,0,-37,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,275,-4.06,1.51,12,0.01,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,0,3,0.00,1680230,369,12.15,4570,4570,4535,5940,3200,4570,4553.47,0.23,0,-37,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,275,-4.06,1.51,12,0.01,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,-5,5,-0.11,1675660,368,12.11,4570,4570,4535,5940,3200,4570,4553.42,0.23,0,-37,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,275,-4.06,1.51,12,0.01,-1125.00,3024.00,10490,20240822,-56.48,4320,20250117,5.67,5520,-17.30,20250217,4320,5.67,20250117,10490,-56.48,20240822,4320,5.67,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-20,5,-0.44,1085405,238,7.83,4570,4570,4545,5940,3200,4570,4560.53,0.23,0,-33,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,274,-4.04,1.50,12,0.00,-1125.00,3024.00,10490,20240822,-56.63,4320,20250117,5.32,5520,-17.57,20250217,4320,5.32,20250117,10490,-56.63,20240822,4320,5.32,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N +20250307,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,-10,5,-0.22,561990,123,4.05,4570,4570,4560,5940,3200,4570,4569.02,0.23,0,-13,4910,4740,4630,4460,4350,4685,4405,30,1370,500,3190,5,1,6026990,275,-4.05,1.51,12,0.00,-1125.00,3024.00,10490,20240822,-56.53,4320,20250117,5.56,5520,-17.39,20250217,4320,5.56,20250117,10490,-56.53,20240822,4320,5.56,20250117,0.00,N,372800,500,30 억,,13856,N,N,0,N,00,N 20250306,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,5,2,0.11,13970665,3036,105.60,4690,4800,4520,5930,3200,4565,4601.67,0.23,0,30,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,275,-4.06,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N 20250306,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,10,2,0.22,13102365,2846,98.99,4690,4800,4520,5930,3200,4565,4603.78,0.23,0,37,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,276,-4.07,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.39,4320,20250117,5.90,5520,-17.12,20250217,4320,5.90,20250117,10490,-56.39,20240822,4320,5.90,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N 20250306,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,35,2,0.77,12800590,2780,96.70,4690,4800,4520,5930,3200,4565,4604.53,0.23,0,36,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,277,-4.09,1.52,12,0.05,-1125.00,3024.00,10490,20240822,-56.15,4320,20250117,6.48,5520,-16.67,20250217,4320,6.48,20250117,10490,-56.15,20240822,4320,6.48,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N diff --git a/372910/price/prices-20250301.csv b/372910/price/prices-20250301.csv index 42200dd824f6..8d8bc8b61f7e 100644 --- a/372910/price/prices-20250301.csv +++ b/372910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161146,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3445,-35,5,-1.01,445421751,128521,75.36,3475,3500,3430,4520,2440,3480,3465.81,4.20,0,-819,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,953,114.83,0.75,12,0.46,30.00,4609.00,7630,20240424,-54.85,2860,20241209,20.45,3850,-10.52,20250113,3060,12.58,20250203,7630,-54.85,20240424,2860,20.45,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,151150,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,-40,5,-1.15,418044876,120562,70.69,3475,3500,3440,4520,2440,3480,3467.47,4.20,0,-660,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,952,114.67,0.75,12,0.44,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,141146,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3465,-15,5,-0.43,325454681,93744,54.97,3475,3500,3455,4520,2440,3480,3471.74,4.20,0,-1938,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,959,115.50,0.75,12,0.34,30.00,4609.00,7630,20240424,-54.59,2860,20241209,21.15,3850,-10.00,20250113,3060,13.24,20250203,7630,-54.59,20240424,2860,21.15,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,131149,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,-5,5,-0.14,264939231,76309,44.74,3475,3500,3455,4520,2440,3480,3471.93,4.20,0,3353,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,962,115.83,0.75,12,0.28,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,121148,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,-5,5,-0.14,237763201,68467,40.14,3475,3500,3455,4520,2440,3480,3472.67,4.20,0,5264,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,962,115.83,0.75,12,0.25,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,111146,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,5,2,0.14,145890651,41954,24.60,3475,3500,3460,4520,2440,3480,3477.40,4.20,0,-5206,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.15,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,101143,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3490,10,2,0.29,87972316,25281,14.82,3475,3500,3460,4520,2440,3480,3479.78,4.20,0,109,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,966,116.33,0.76,12,0.09,30.00,4609.00,7630,20240424,-54.26,2860,20241209,22.03,3850,-9.35,20250113,3060,14.05,20250203,7630,-54.26,20240424,2860,22.03,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N +20250307,091150,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,0,3,0.00,13321990,3841,2.25,3475,3480,3460,4520,2440,3480,3468.35,4.20,0,670,3580,3530,3480,3430,3380,3530,3430,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.01,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.58,N,372910,200,55 억,,1162717,N,N,3,N,00,N 20250306,161138,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,5,2,0.14,585729296,167751,114.99,3480,3530,3430,4515,2435,3475,3491.68,4.18,0,7662,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.61,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.54,N,372910,200,55 억,,1155844,N,N,3,N,00,N 20250306,151139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,5,2,0.14,572353896,163909,112.36,3480,3530,3430,4515,2435,3475,3491.90,4.18,0,7328,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.59,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N 20250306,141139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,10,2,0.29,388220796,110857,75.99,3480,3530,3470,4515,2435,3475,3502.00,4.18,0,-6706,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.40,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N diff --git a/373110/price/prices-20250301.csv b/373110/price/prices-20250301.csv index 0bdd60f649cc..59a954eddb5a 100644 --- a/373110/price/prices-20250301.csv +++ b/373110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-50,5,-1.19,408903214,98382,80.16,4125,4225,4080,5460,2940,4200,4156.29,2.14,0,-24462,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,454,-3.96,15.96,12,0.90,-1049.00,260.00,12900,20240715,-67.83,3385,20241209,22.60,5570,-25.49,20250221,3850,7.79,20250203,12900,-67.83,20240715,3385,22.60,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,0,3,0.00,398825364,95958,78.18,4125,4225,4080,5460,2940,4200,4156.25,2.14,0,-23405,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,459,-4.00,16.15,12,0.88,-1049.00,260.00,12900,20240715,-67.44,3385,20241209,24.08,5570,-24.60,20250221,3850,9.09,20250203,12900,-67.44,20240715,3385,24.08,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,141147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-55,5,-1.31,299287694,72036,58.69,4125,4225,4080,5460,2940,4200,4154.70,2.14,0,-18501,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,453,-3.95,15.94,12,0.66,-1049.00,260.00,12900,20240715,-67.87,3385,20241209,22.45,5570,-25.58,20250221,3850,7.66,20250203,12900,-67.87,20240715,3385,22.45,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,131149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4175,-25,5,-0.60,258562320,62195,50.67,4125,4225,4080,5460,2940,4200,4157.28,2.14,0,-15860,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,457,-3.98,16.06,12,0.57,-1049.00,260.00,12900,20240715,-67.64,3385,20241209,23.34,5570,-25.04,20250221,3850,8.44,20250203,12900,-67.64,20240715,3385,23.34,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,121148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-85,5,-2.02,191868345,46175,37.62,4125,4225,4080,5460,2940,4200,4155.24,2.14,0,-13834,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,450,-3.92,15.83,12,0.42,-1049.00,260.00,12900,20240715,-68.10,3385,20241209,21.57,5570,-26.12,20250221,3850,6.88,20250203,12900,-68.10,20240715,3385,21.57,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,111146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-30,5,-0.71,134700735,32357,26.36,4125,4225,4080,5460,2940,4200,4162.96,2.14,0,-10087,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,456,-3.98,16.04,12,0.30,-1049.00,260.00,12900,20240715,-67.67,3385,20241209,23.19,5570,-25.13,20250221,3850,8.31,20250203,12900,-67.67,20240715,3385,23.19,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,101143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-40,5,-0.95,110590685,26610,21.68,4125,4225,4080,5460,2940,4200,4155.98,2.14,0,-7219,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,455,-3.97,16.00,12,0.24,-1049.00,260.00,12900,20240715,-67.75,3385,20241209,22.90,5570,-25.31,20250221,3850,8.05,20250203,12900,-67.75,20240715,3385,22.90,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N +20250307,091150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,-120,5,-2.86,19556270,4766,3.88,4125,4200,4080,5460,2940,4200,4103.29,2.14,0,561,4526,4362,4221,4057,3916,4292,3987,55,1260,500,2600,5,1,10938462,446,-3.89,15.69,12,0.04,-1049.00,260.00,12900,20240715,-68.37,3385,20241209,20.53,5570,-26.75,20250221,3850,5.97,20250203,12900,-68.37,20240715,3385,20.53,20241209,0.89,N,373110,500,54 억,,234582,N,N,0,N,00,N 20250306,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,510684432,122475,116.02,4370,4385,4080,5590,3010,4300,4169.68,1.62,0,-25147,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,459,-4.00,16.15,12,1.12,-1049.00,260.00,12900,20240715,-67.44,3385,20241209,24.08,5570,-24.60,20250221,3850,9.09,20250203,12900,-67.44,20240715,3385,24.08,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N 20250306,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,469187032,112594,106.66,4370,4385,4080,5590,3010,4300,4167.05,1.62,0,-17898,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,459,-4.00,16.15,12,1.03,-1049.00,260.00,12900,20240715,-67.44,3385,20241209,24.08,5570,-24.60,20250221,3850,9.09,20250203,12900,-67.44,20240715,3385,24.08,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N 20250306,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-150,5,-3.49,375103340,89825,85.09,4370,4385,4130,5590,3010,4300,4175.91,1.62,0,-7607,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,454,-3.96,15.96,12,0.82,-1049.00,260.00,12900,20240715,-67.83,3385,20241209,22.60,5570,-25.49,20250221,3850,7.79,20250203,12900,-67.83,20240715,3385,22.60,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N diff --git a/373160/price/prices-20250301.csv b/373160/price/prices-20250301.csv index d617e6f6ec87..9fc70f666939 100644 --- a/373160/price/prices-20250301.csv +++ b/373160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6650,-100,5,-1.48,121454135,18120,41.05,6810,6810,6640,8770,4730,6750,6702.86,0.24,0,-684,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,905,-10.09,-1.26,12,0.13,-659.00,-5271.00,11000,20250124,-39.55,6500,20250224,2.31,11000,-39.55,20250124,6500,2.31,20250224,11000,-39.55,20250124,6500,2.31,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-70,5,-1.04,113634495,16945,38.39,6810,6810,6640,8770,4730,6750,6706.08,0.24,0,-467,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,909,-10.14,-1.27,12,0.12,-659.00,-5271.00,11000,20250124,-39.27,6500,20250224,2.77,11000,-39.27,20250124,6500,2.77,20250224,11000,-39.27,20250124,6500,2.77,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-60,5,-0.89,93023955,13851,31.38,6810,6810,6670,8770,4730,6750,6716.05,0.24,0,-648,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,910,-10.15,-1.27,12,0.10,-659.00,-5271.00,11000,20250124,-39.18,6500,20250224,2.92,11000,-39.18,20250124,6500,2.92,20250224,11000,-39.18,20250124,6500,2.92,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,131149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,-20,5,-0.30,74033385,11010,24.94,6810,6810,6690,8770,4730,6750,6724.19,0.24,0,-671,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,916,-10.21,-1.28,12,0.08,-659.00,-5271.00,11000,20250124,-38.82,6500,20250224,3.54,11000,-38.82,20250124,6500,3.54,20250224,11000,-38.82,20250124,6500,3.54,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,121148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-50,5,-0.74,61952025,9206,20.85,6810,6810,6690,8770,4730,6750,6729.53,0.24,0,-1786,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,912,-10.17,-1.27,12,0.07,-659.00,-5271.00,11000,20250124,-39.09,6500,20250224,3.08,11000,-39.09,20250124,6500,3.08,20250224,11000,-39.09,20250124,6500,3.08,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,111146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,0,3,0.00,48224615,7160,16.22,6810,6810,6690,8770,4730,6750,6735.28,0.24,0,-1759,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,918,-10.24,-1.28,12,0.05,-659.00,-5271.00,11000,20250124,-38.64,6500,20250224,3.85,11000,-38.64,20250124,6500,3.85,20250224,11000,-38.64,20250124,6500,3.85,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,20,2,0.30,38665445,5740,13.00,6810,6810,6690,8770,4730,6750,6736.14,0.24,0,-1736,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,921,-10.27,-1.28,12,0.04,-659.00,-5271.00,11000,20250124,-38.45,6500,20250224,4.15,11000,-38.45,20250124,6500,4.15,20250224,11000,-38.45,20250124,6500,4.15,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N +20250307,091151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6710,-40,5,-0.59,7762500,1150,2.61,6810,6810,6710,8770,4730,6750,6750.00,0.24,0,-636,7076,6912,6816,6652,6556,6865,6605,68,2020,500,4720,10,1,13605424,913,-10.18,-1.27,12,0.01,-659.00,-5271.00,11000,20250124,-39.00,6500,20250224,3.23,11000,-39.00,20250124,6500,3.23,20250224,11000,-39.00,20250124,6500,3.23,20250224,0.00,N,373160,500,68 억,,32119,N,N,0,N,00,N 20250306,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-100,5,-1.46,300483605,44139,316.00,6980,6980,6720,8900,4800,6850,6807.62,0.22,0,3009,7076,6962,6886,6772,6696,7020,6830,68,2050,500,4790,10,1,13605424,918,-10.24,-1.28,12,0.32,-659.00,-5271.00,11000,20250124,-38.64,6500,20250224,3.85,11000,-38.64,20250124,6500,3.85,20250224,11000,-38.64,20250124,6500,3.85,20250224,0.00,N,373160,500,68 억,,29301,N,N,0,N,00,N 20250306,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-50,5,-0.73,280095975,41136,294.50,6980,6980,6720,8900,4800,6850,6809.02,0.22,0,3804,7076,6962,6886,6772,6696,7020,6830,68,2050,500,4790,10,1,13605424,925,-10.32,-1.29,12,0.30,-659.00,-5271.00,11000,20250124,-38.18,6500,20250224,4.62,11000,-38.18,20250124,6500,4.62,20250224,11000,-38.18,20250124,6500,4.62,20250224,0.00,N,373160,500,68 억,,29301,N,N,0,N,00,N 20250306,141139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,20,2,0.29,180297405,26390,188.93,6980,6980,6720,8900,4800,6850,6832.04,0.22,0,363,7076,6962,6886,6772,6696,7020,6830,68,2050,500,4790,10,1,13605424,935,-10.42,-1.30,12,0.19,-659.00,-5271.00,11000,20250124,-37.55,6500,20250224,5.69,11000,-37.55,20250124,6500,5.69,20250224,11000,-37.55,20250124,6500,5.69,20250224,0.00,N,373160,500,68 억,,29301,N,N,0,N,00,N diff --git a/373170/price/prices-20250301.csv b/373170/price/prices-20250301.csv index 19c771be42ab..8361734b0d7a 100644 --- a/373170/price/prices-20250301.csv +++ b/373170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-120,5,-1.52,51238530,6665,113.12,7870,7870,7590,10230,5510,7870,7687.70,0.35,0,-747,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,390,12.87,1.68,12,0.13,602.00,4626.00,14740,20240223,-47.42,6100,20241209,27.05,9460,-18.08,20250224,6800,13.97,20250204,14260,-45.65,20240322,6100,27.05,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-150,5,-1.91,50604810,6583,111.73,7870,7870,7590,10230,5510,7870,7687.20,0.35,0,-682,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,389,12.82,1.67,12,0.13,602.00,4626.00,14740,20240223,-47.63,6100,20241209,26.56,9460,-18.39,20250224,6800,13.53,20250204,14260,-45.86,20240322,6100,26.56,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-200,5,-2.54,49809910,6479,109.96,7870,7870,7600,10230,5510,7870,7687.90,0.35,0,-664,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,386,12.74,1.66,12,0.13,602.00,4626.00,14740,20240223,-47.96,6100,20241209,25.74,9460,-18.92,20250224,6800,12.79,20250204,14260,-46.21,20240322,6100,25.74,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-190,5,-2.41,37924590,4923,83.55,7870,7870,7610,10230,5510,7870,7703.55,0.35,0,-546,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,387,12.76,1.66,12,0.10,602.00,4626.00,14740,20240223,-47.90,6100,20241209,25.90,9460,-18.82,20250224,6800,12.94,20250204,14260,-46.14,20240322,6100,25.90,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-220,5,-2.80,37318500,4844,82.21,7870,7870,7610,10230,5510,7870,7704.07,0.35,0,-494,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,385,12.71,1.65,12,0.10,602.00,4626.00,14740,20240223,-48.10,6100,20241209,25.41,9460,-19.13,20250224,6800,12.50,20250204,14260,-46.35,20240322,6100,25.41,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-230,5,-2.92,29786450,3857,65.46,7870,7870,7640,10230,5510,7870,7722.70,0.35,0,-427,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,385,12.69,1.65,12,0.08,602.00,4626.00,14740,20240223,-48.17,6100,20241209,25.25,9460,-19.24,20250224,6800,12.35,20250204,14260,-46.42,20240322,6100,25.25,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-190,5,-2.41,23898290,3088,52.41,7870,7870,7680,10230,5510,7870,7739.08,0.35,0,-453,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,387,12.76,1.66,12,0.06,602.00,4626.00,14740,20240223,-47.90,6100,20241209,25.90,9460,-18.82,20250224,6800,12.94,20250204,14260,-46.14,20240322,6100,25.90,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N +20250307,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-120,5,-1.52,3337830,429,7.28,7870,7870,7720,10230,5510,7870,7780.49,0.35,0,-73,8190,8030,7920,7760,7650,8110,7840,5,2360,100,5350,10,1,5037930,390,12.87,1.68,12,0.01,602.00,4626.00,14740,20240223,-47.42,6100,20241209,27.05,9460,-18.08,20250224,6800,13.97,20250204,14260,-45.65,20240322,6100,27.05,20241209,0.23,N,373170,100,5 억,,17422,N,N,0,N,00,N 20250306,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,100,2,1.29,46920240,5890,65.46,7820,8080,7810,10100,5440,7770,7966.08,0.35,0,-166,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,396,13.07,1.70,12,0.12,602.00,4626.00,14950,20240222,-47.36,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N 20250306,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,100,2,1.29,46377530,5821,64.69,7820,8080,7810,10100,5440,7770,7967.28,0.35,0,-138,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,396,13.07,1.70,12,0.12,602.00,4626.00,14950,20240222,-47.36,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N 20250306,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,150,2,1.93,41525990,5202,57.81,7820,8080,7820,10100,5440,7770,7982.70,0.35,0,-128,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,399,13.16,1.71,12,0.10,602.00,4626.00,14950,20240222,-47.02,6100,20241209,29.84,9460,-16.28,20250224,6800,16.47,20250204,14260,-44.46,20240322,6100,29.84,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N diff --git a/373200/price/prices-20250301.csv b/373200/price/prices-20250301.csv index 3b1fd5c409cf..1a43818a76dd 100644 --- a/373200/price/prices-20250301.csv +++ b/373200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,-5,5,-0.83,125088266,212209,66.45,600,600,585,780,420,600,589.46,0.76,0,-24716,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,534,-5.27,9.02,12,0.24,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,662,-10.12,20250109,565,5.31,20250224,2110,-71.80,20240315,410,45.12,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,151151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,593,-7,5,-1.17,117973439,200221,62.70,600,600,585,780,420,600,589.22,0.76,0,-21467,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,532,-5.25,8.98,12,0.22,-113.00,66.00,2270,20240223,-73.88,410,20241014,44.63,662,-10.42,20250109,565,4.96,20250224,2110,-71.90,20240315,410,44.63,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,588,-12,5,-2.00,98066084,166493,52.14,600,600,585,780,420,600,589.01,0.76,0,-15558,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,528,-5.20,8.91,12,0.19,-113.00,66.00,2270,20240223,-74.10,410,20241014,43.41,662,-11.18,20250109,565,4.07,20250224,2110,-72.13,20240315,410,43.41,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,131150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,-6,5,-1.00,78096257,132616,41.53,600,600,585,780,420,600,588.89,0.76,0,-12952,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,533,-5.26,9.00,12,0.15,-113.00,66.00,2270,20240223,-73.83,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,121149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,-9,5,-1.50,74926333,127266,39.85,600,600,585,780,420,600,588.74,0.76,0,-10774,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,530,-5.23,8.95,12,0.14,-113.00,66.00,2270,20240223,-73.96,410,20241014,44.15,662,-10.73,20250109,565,4.60,20250224,2110,-71.99,20240315,410,44.15,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,111147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,592,-8,5,-1.33,71187180,120938,37.87,600,600,585,780,420,600,588.63,0.76,0,-7947,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,531,-5.24,8.97,12,0.13,-113.00,66.00,2270,20240223,-73.92,410,20241014,44.39,662,-10.57,20250109,565,4.78,20250224,2110,-71.94,20240315,410,44.39,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,101144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,-6,5,-1.00,65238792,110891,34.73,600,600,585,780,420,600,588.31,0.76,0,-2213,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,533,-5.26,9.00,12,0.12,-113.00,66.00,2270,20240223,-73.83,410,20241014,44.88,662,-10.27,20250109,565,5.13,20250224,2110,-71.85,20240315,410,44.88,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N +20250307,091151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,0,3,0.00,577800,963,0.30,600,600,600,780,420,600,600.00,0.76,0,-962,611,605,600,594,589,603,592,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.00,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,684730,N,N,0,N,00,N 20250306,161139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,190713435,318235,173.74,605,606,595,783,423,603,599.28,0.87,0,-100336,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.35,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N 20250306,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,-5,5,-0.83,158659377,264784,144.56,605,606,595,783,423,603,599.20,0.87,0,-83366,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,537,-5.29,9.06,12,0.30,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,662,-9.67,20250109,565,5.84,20250224,2110,-71.66,20240315,410,45.85,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N 20250306,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,-3,5,-0.50,101210161,168714,92.11,605,606,595,783,423,603,599.89,0.87,0,-13236,611,606,602,597,593,605,596,90,180,100,420,1,1,89731157,538,-5.31,9.09,12,0.19,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,565,6.19,20250224,2110,-71.56,20240315,410,46.34,20241014,0.00,N,373200,100,89 억,,785066,N,N,0,N,00,N diff --git a/373220/price/prices-20250301.csv b/373220/price/prices-20250301.csv index 427f6b186936..630a7d056379 100644 --- a/373220/price/prices-20250301.csv +++ b/373220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339000,5000,2,1.50,68193328000,202207,80.51,331000,341000,328000,434000,234000,334000,337238.46,4.46,0,38609,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,793260,64.12,3.93,12,0.09,5287.00,86328.00,444000,20241008,-23.65,311000,20240805,9.00,386500,-12.29,20250224,327500,3.51,20250305,444000,-23.65,20241008,311000,9.00,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,22959,N,00,N +20250307,151151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339000,5000,2,1.50,64864007500,192386,76.60,331000,341000,328000,434000,234000,334000,337155.88,4.46,0,38303,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,793260,64.12,3.93,12,0.08,5287.00,86328.00,444000,20241008,-23.65,311000,20240805,9.00,386500,-12.29,20250224,327500,3.51,20250305,444000,-23.65,20241008,311000,9.00,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,141148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338000,4000,2,1.20,57896462750,171796,68.40,331000,341000,328000,434000,234000,334000,337007.40,4.46,0,35637,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,790920,63.93,3.92,12,0.07,5287.00,86328.00,444000,20241008,-23.87,311000,20240805,8.68,386500,-12.55,20250224,327500,3.21,20250305,444000,-23.87,20241008,311000,8.68,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,131150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,6000,2,1.80,50896841000,151185,60.19,331000,341000,328000,434000,234000,334000,336653.07,4.46,0,33380,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,795600,64.31,3.94,12,0.06,5287.00,86328.00,444000,20241008,-23.42,311000,20240805,9.32,386500,-12.03,20250224,327500,3.82,20250305,444000,-23.42,20241008,311000,9.32,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,121149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,5500,2,1.65,45131106250,134189,53.42,331000,341000,328000,434000,234000,334000,336325.28,4.46,0,28557,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,794430,64.21,3.93,12,0.06,5287.00,86328.00,444000,20241008,-23.54,311000,20240805,9.16,386500,-12.16,20250224,327500,3.66,20250305,444000,-23.54,20241008,311000,9.16,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,111147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,6000,2,1.80,36449528500,108647,43.26,331000,340500,328000,434000,234000,334000,335486.10,4.46,0,20912,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,795600,64.31,3.94,12,0.05,5287.00,86328.00,444000,20241008,-23.42,311000,20240805,9.32,386500,-12.03,20250224,327500,3.82,20250305,444000,-23.42,20241008,311000,9.32,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,101144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338000,4000,2,1.20,21985429500,65964,26.26,331000,338000,328000,434000,234000,334000,333294.15,4.46,0,4525,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,790920,63.93,3.92,12,0.03,5287.00,86328.00,444000,20241008,-23.87,311000,20240805,8.68,386500,-12.55,20250224,327500,3.21,20250305,444000,-23.87,20241008,311000,8.68,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N +20250307,091151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331250,-2750,5,-0.82,6000125750,18195,7.24,331000,332000,328000,434000,234000,334000,329763.18,4.46,0,-2025,348333,341166,336333,329166,324333,338750,326750,1170,100000,500,253840,500,1,234000000,775125,62.65,3.84,12,0.01,5287.00,86328.00,444000,20241008,-25.39,311000,20240805,6.51,386500,-14.29,20250224,327500,1.15,20250305,444000,-25.39,20241008,311000,6.51,20240805,0.09,N,373220,500,1170 억,,10443828,N,N,7904,N,00,N 20250306,161140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334000,0,3,0.00,83760454750,249402,81.44,337500,343500,331500,434000,234000,334000,335852.17,4.46,0,10711,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,781560,63.17,3.87,12,0.11,5287.00,86328.00,444000,20241008,-24.77,311000,20240805,7.40,386500,-13.58,20250224,327500,1.98,20250305,444000,-24.77,20241008,311000,7.40,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7904,N,00,N 20250306,151140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332500,-1500,5,-0.45,76566095500,227815,74.39,337500,343500,331500,434000,234000,334000,336089.38,4.46,0,8238,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,778050,62.89,3.85,12,0.10,5287.00,86328.00,444000,20241008,-25.11,311000,20240805,6.91,386500,-13.97,20250224,327500,1.53,20250305,444000,-25.11,20241008,311000,6.91,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N 20250306,141140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,333500,-500,5,-0.15,66503097250,197537,64.50,337500,343500,332000,434000,234000,334000,336662.16,4.46,0,9255,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,780390,63.08,3.86,12,0.08,5287.00,86328.00,444000,20241008,-24.89,311000,20240805,7.23,386500,-13.71,20250224,327500,1.83,20250305,444000,-24.89,20241008,311000,7.23,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N diff --git a/375500/price/prices-20250301.csv b/375500/price/prices-20250301.csv index e24bf5f53e19..6aad82297dbf 100644 --- a/375500/price/prices-20250301.csv +++ b/375500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161147,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44100,800,2,1.85,22611705625,504107,276.71,43300,45500,42800,56200,30350,43300,44855.32,31.69,0,54269,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17064,10.08,0.39,12,1.30,4377.00,113560.00,45500,20250307,-3.08,28600,20240805,54.20,45500,-3.08,20250307,30000,47.00,20250203,45500,-3.08,20250307,28600,54.20,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,482,N,00,N +20250307,151151,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44250,950,2,2.19,21309329225,474601,260.51,43300,45500,42800,56200,30350,43300,44899.46,31.69,0,48077,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17122,10.11,0.39,12,1.23,4377.00,113560.00,45500,20250307,-2.75,28600,20240805,54.72,45500,-2.75,20250307,30000,47.50,20250203,45500,-2.75,20250307,28600,54.72,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,141148,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44900,1600,2,3.70,18578820450,413525,226.99,43300,45500,42800,56200,30350,43300,44927.93,31.69,0,50698,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17373,10.26,0.40,12,1.07,4377.00,113560.00,45500,20250307,-1.32,28600,20240805,56.99,45500,-1.32,20250307,30000,49.67,20250203,45500,-1.32,20250307,28600,56.99,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,131150,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,45400,2100,2,4.85,15176956225,338435,185.77,43300,45450,42800,56200,30350,43300,44844.52,31.69,0,66156,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17567,10.37,0.40,12,0.87,4377.00,113560.00,45450,20250307,-0.11,28600,20240805,58.74,45450,-0.11,20250307,30000,51.33,20250203,45450,-0.11,20250307,28600,58.74,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,121149,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,45400,2100,2,4.85,13166377725,294105,161.44,43300,45450,42800,56200,30350,43300,44767.61,31.69,0,68441,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17567,10.37,0.40,12,0.76,4377.00,113560.00,45450,20250307,-0.11,28600,20240805,58.74,45450,-0.11,20250307,30000,51.33,20250203,45450,-0.11,20250307,28600,58.74,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,111147,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,45300,2000,2,4.62,10692853750,239578,131.51,43300,45350,42800,56200,30350,43300,44632.04,31.69,0,72097,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17528,10.35,0.40,12,0.62,4377.00,113560.00,45350,20250307,-0.11,28600,20240805,58.39,45350,-0.11,20250307,30000,51.00,20250203,45350,-0.11,20250307,28600,58.39,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,101145,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44700,1400,2,3.23,5887397375,132988,73.00,43300,44800,42800,56200,30350,43300,44270.14,31.69,0,36461,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,17296,10.21,0.39,12,0.34,4377.00,113560.00,44800,20250307,-0.22,28600,20240805,56.29,44800,-0.22,20250307,30000,49.00,20250203,44800,-0.22,20250307,28600,56.29,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N +20250307,091152,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,43800,500,2,1.15,1001607100,22905,12.57,43300,44000,42800,56200,30350,43300,43728.75,31.69,0,6350,44266,43782,42916,42432,41566,43350,42000,2082,12900,5000,32040,50,1,38693623,16948,10.01,0.39,12,0.06,4377.00,113560.00,44000,20250307,-0.45,28600,20240805,53.15,44000,-0.45,20250307,30000,46.00,20250203,44000,-0.45,20250307,28600,53.15,20240805,0.36,N,375500,5000,2081 억,,12262844,N,N,319,N,00,N 20250306,161140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43300,-200,5,-0.46,7816851175,182159,53.16,43400,43400,42050,56500,30450,43500,42911.97,31.67,0,-1029,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16754,9.89,0.38,12,0.47,4377.00,113560.00,43950,20250305,-1.48,28600,20240805,51.40,43950,-1.48,20250305,30000,44.33,20250203,43950,-1.48,20250305,28600,51.40,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,319,N,00,N 20250306,151140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43000,-500,5,-1.15,7092458175,165367,48.26,43400,43400,42050,56500,30450,43500,42889.05,31.67,0,-530,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16638,9.82,0.38,12,0.43,4377.00,113560.00,43950,20250305,-2.16,28600,20240805,50.35,43950,-2.16,20250305,30000,43.33,20250203,43950,-2.16,20250305,28600,50.35,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N 20250306,141140,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42150,-1350,5,-3.10,4237441375,98966,28.88,43400,43400,42150,56500,30450,43500,42816.87,31.67,0,5754,45633,44566,42883,41816,40133,45100,42350,2082,13000,5000,32190,50,1,38693623,16309,9.63,0.37,12,0.26,4377.00,113560.00,43950,20250305,-4.10,28600,20240805,47.38,43950,-4.10,20250305,30000,40.50,20250203,43950,-4.10,20250305,28600,47.38,20240805,0.37,N,375500,5000,2081 억,,12255150,N,N,1929,N,00,N diff --git a/376180/price/prices-20250301.csv b/376180/price/prices-20250301.csv index 03eb3ace0b3c..48720f9fe090 100644 --- a/376180/price/prices-20250301.csv +++ b/376180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2320,-20,5,-0.85,166259685,71999,259.46,2320,2340,2285,3040,1640,2340,2309.19,0.73,0,-14913,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,429,9.59,1.17,12,0.39,242.00,1977.00,4575,20240718,-49.29,2060,20241209,12.62,3330,-30.33,20250115,2255,2.88,20250304,4575,-49.29,20240718,2060,12.62,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,151152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,-45,5,-1.92,158089700,68440,246.63,2320,2340,2285,3040,1640,2340,2309.90,0.73,0,-14310,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,424,9.48,1.16,12,0.37,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2255,1.77,20250304,4575,-49.84,20240718,2060,11.41,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,141148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,-45,5,-1.92,119826995,51770,186.56,2320,2340,2285,3040,1640,2340,2314.60,0.73,0,-13591,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,424,9.48,1.16,12,0.28,242.00,1977.00,4575,20240718,-49.84,2060,20241209,11.41,3330,-31.08,20250115,2255,1.77,20250304,4575,-49.84,20240718,2060,11.41,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,131151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,-40,5,-1.71,94827675,40952,147.57,2320,2340,2285,3040,1640,2340,2315.58,0.73,0,-13415,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,425,9.50,1.16,12,0.22,242.00,1977.00,4575,20240718,-49.73,2060,20241209,11.65,3330,-30.93,20250115,2255,2.00,20250304,4575,-49.73,20240718,2060,11.65,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,121150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,-40,5,-1.71,74904705,32318,116.46,2320,2340,2295,3040,1640,2340,2317.74,0.73,0,-12874,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,425,9.50,1.16,12,0.17,242.00,1977.00,4575,20240718,-49.73,2060,20241209,11.65,3330,-30.93,20250115,2255,2.00,20250304,4575,-49.73,20240718,2060,11.65,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,111148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2320,-20,5,-0.85,29168395,12554,45.24,2320,2340,2315,3040,1640,2340,2323.43,0.73,0,2827,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,429,9.59,1.17,12,0.07,242.00,1977.00,4575,20240718,-49.29,2060,20241209,12.62,3330,-30.33,20250115,2255,2.88,20250304,4575,-49.29,20240718,2060,12.62,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,101145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,-15,5,-0.64,16119950,6951,25.05,2320,2330,2315,3040,1640,2340,2319.08,0.73,0,2011,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,430,9.61,1.18,12,0.04,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2255,3.10,20250304,4575,-49.18,20240718,2060,12.86,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N +20250307,091152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2315,-25,5,-1.07,3406270,1469,5.29,2320,2320,2315,3040,1640,2340,2318.77,0.73,0,397,2426,2382,2346,2302,2266,2365,2285,19,700,100,1400,5,1,18491378,428,9.57,1.17,12,0.01,242.00,1977.00,4575,20240718,-49.40,2060,20241209,12.38,3330,-30.48,20250115,2255,2.66,20250304,4575,-49.40,20240718,2060,12.38,20241209,3.59,N,376180,100,18 억,,135411,N,N,0,N,00,N 20250306,161140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,-20,5,-0.85,63188660,27130,48.98,2370,2390,2310,3065,1655,2360,2329.10,0.72,0,2340,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,433,9.67,1.18,12,0.15,242.00,1977.00,4575,20240718,-48.85,2060,20241209,13.59,3330,-29.73,20250115,2255,3.77,20250304,4575,-48.85,20240718,2060,13.59,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N 20250306,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2330,-30,5,-1.27,60014260,25771,46.53,2370,2390,2310,3065,1655,2360,2328.75,0.72,0,1919,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,431,9.63,1.18,12,0.14,242.00,1977.00,4575,20240718,-49.07,2060,20241209,13.11,3330,-30.03,20250115,2255,3.33,20250304,4575,-49.07,20240718,2060,13.11,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N 20250306,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2325,-35,5,-1.48,52597415,22586,40.78,2370,2390,2310,3065,1655,2360,2328.76,0.72,0,1942,2443,2401,2333,2291,2223,2422,2312,19,705,100,1410,5,1,18491378,430,9.61,1.18,12,0.12,242.00,1977.00,4575,20240718,-49.18,2060,20241209,12.86,3330,-30.18,20250115,2255,3.10,20250304,4575,-49.18,20240718,2060,12.86,20241209,3.74,N,376180,100,18 억,,133071,N,N,0,N,00,N diff --git a/376270/price/prices-20250301.csv b/376270/price/prices-20250301.csv index 7070374f9fc3..56fd169c9519 100644 --- a/376270/price/prices-20250301.csv +++ b/376270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18730,-300,5,-1.58,414109700,22132,64.11,19030,19270,18500,24700,13330,19030,18710.89,1.49,0,-4753,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1304,-9.68,6.73,12,0.32,-1935.00,2783.00,20650,20241105,-9.30,11520,20241125,62.59,20000,-6.35,20250114,16500,13.52,20250102,20650,-9.30,20241105,11520,62.59,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18820,-210,5,-1.10,407267380,21767,63.05,19030,19270,18500,24700,13330,19030,18710.31,1.49,0,-4737,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1310,-9.73,6.76,12,0.31,-1935.00,2783.00,20650,20241105,-8.86,11520,20241125,63.37,20000,-5.90,20250114,16500,14.06,20250102,20650,-8.86,20241105,11520,63.37,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18670,-360,5,-1.89,379437630,20283,58.75,19030,19270,18500,24700,13330,19030,18707.17,1.49,0,-4371,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1300,-9.65,6.71,12,0.29,-1935.00,2783.00,20650,20241105,-9.59,11520,20241125,62.07,20000,-6.65,20250114,16500,13.15,20250102,20650,-9.59,20241105,11520,62.07,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18630,-400,5,-2.10,353935740,18919,54.80,19030,19270,18500,24700,13330,19030,18707.95,1.49,0,-4621,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1297,-9.63,6.69,12,0.27,-1935.00,2783.00,20650,20241105,-9.78,11520,20241125,61.72,20000,-6.85,20250114,16500,12.91,20250102,20650,-9.78,20241105,11520,61.72,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18590,-440,5,-2.31,298053160,15923,46.12,19030,19270,18500,24700,13330,19030,18718.40,1.49,0,-5549,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1294,-9.61,6.68,12,0.23,-1935.00,2783.00,20650,20241105,-9.98,11520,20241125,61.37,20000,-7.05,20250114,16500,12.67,20250102,20650,-9.98,20241105,11520,61.37,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,111148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18640,-390,5,-2.05,189061260,10054,29.12,19030,19270,18540,24700,13330,19030,18804.58,1.49,0,-3869,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1298,-9.63,6.70,12,0.14,-1935.00,2783.00,20650,20241105,-9.73,11520,20241125,61.81,20000,-6.80,20250114,16500,12.97,20250102,20650,-9.73,20241105,11520,61.81,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18810,-220,5,-1.16,114293030,6051,17.53,19030,19270,18710,24700,13330,19030,18888.29,1.49,0,-3466,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1310,-9.72,6.76,12,0.09,-1935.00,2783.00,20650,20241105,-8.91,11520,20241125,63.28,20000,-5.95,20250114,16500,14.00,20250102,20650,-8.91,20241105,11520,63.28,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N +20250307,091152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,120,2,0.63,24809960,1307,3.79,19030,19270,18780,24700,13330,19030,18982.37,1.49,0,-826,19883,19456,19033,18606,18183,19670,18820,35,5670,500,13320,10,1,6962039,1333,-9.90,6.88,12,0.02,-1935.00,2783.00,20650,20241105,-7.26,11520,20241125,66.23,20000,-4.25,20250114,16500,16.06,20250102,20650,-7.26,20241105,11520,66.23,20241125,0.22,N,376270,500,34 억,,103661,N,N,0,N,00,N 20250306,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,40,2,0.21,653625245,34200,61.49,18990,19460,18610,24650,13300,18990,19112.02,1.46,0,1942,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1325,-9.83,6.84,12,0.49,-1935.00,2783.00,20650,20241105,-7.85,11520,20241125,65.19,20000,-4.85,20250114,16500,15.33,20250102,20650,-7.85,20241105,11520,65.19,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N 20250306,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18710,-280,5,-1.47,614185235,32118,57.74,18990,19460,18610,24650,13300,18990,19122.77,1.46,0,1862,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1303,-9.67,6.72,12,0.46,-1935.00,2783.00,20650,20241105,-9.39,11520,20241125,62.41,20000,-6.45,20250114,16500,13.39,20250102,20650,-9.39,20241105,11520,62.41,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N 20250306,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18700,-290,5,-1.53,542685935,28306,50.89,18990,19460,18610,24650,13300,18990,19172.12,1.46,0,2249,20116,19552,18936,18372,17756,19835,18655,35,5660,500,13290,10,1,6962039,1302,-9.66,6.72,12,0.41,-1935.00,2783.00,20650,20241105,-9.44,11520,20241125,62.33,20000,-6.50,20250114,16500,13.33,20250102,20650,-9.44,20241105,11520,62.33,20241125,0.27,N,376270,500,34 억,,101719,N,N,0,N,00,N diff --git a/376290/price/prices-20250301.csv b/376290/price/prices-20250301.csv index bb70f0230067..561a22c11088 100644 --- a/376290/price/prices-20250301.csv +++ b/376290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,48815800,14997,119.96,3235,3360,3215,4210,2270,3240,3255.04,69.74,0,345,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,579,63.08,0.58,12,0.08,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,0,3,0.00,40872760,12572,100.56,3235,3360,3215,4210,2270,3240,3251.09,69.74,0,409,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,572,62.31,0.57,12,0.07,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,27513255,8457,67.65,3235,3360,3215,4210,2270,3240,3253.31,69.74,0,300,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,579,63.08,0.58,12,0.05,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-15,5,-0.46,22440205,6890,55.11,3235,3360,3215,4210,2270,3240,3256.92,69.74,0,284,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,569,62.02,0.57,12,0.04,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,15,2,0.46,16813340,5145,41.15,3235,3360,3215,4210,2270,3240,3267.90,69.74,0,3,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,575,62.60,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,35,2,1.08,14225135,4350,34.79,3235,3360,3215,4210,2270,3240,3270.15,69.74,0,5,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,578,62.98,0.58,12,0.02,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,25,2,0.77,11133950,3401,27.20,3235,3360,3215,4210,2270,3240,3273.73,69.74,0,-1,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,577,62.79,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N +20250307,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-10,5,-0.31,766560,237,1.90,3235,3235,3230,4210,2270,3240,3234.43,69.74,0,14,3300,3270,3235,3205,3170,3252,3187,88,970,500,2260,5,1,17657500,570,62.12,0.57,12,0.00,52.00,5693.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.72,N,376290,500,88 억,,12314596,N,N,0,N,00,N 20250306,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-40,5,-1.22,40213062,12502,105.32,3260,3265,3200,4260,2300,3280,3216.53,69.75,0,-973,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,572,62.31,0.57,12,0.07,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N 20250306,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-55,5,-1.68,36794862,11447,96.43,3260,3265,3200,4260,2300,3280,3214.37,69.75,0,-820,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,569,62.02,0.57,12,0.06,52.00,5693.00,4045,20240604,-20.27,2700,20241209,19.44,3455,-6.66,20250210,2855,12.96,20250203,4045,-20.27,20240604,2700,19.44,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N 20250306,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-20,5,-0.61,34038402,10592,89.23,3260,3265,3200,4260,2300,3280,3213.60,69.75,0,-921,3353,3316,3263,3226,3173,3335,3245,88,980,500,2290,5,1,17657500,576,62.69,0.57,12,0.06,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.73,N,376290,500,88 억,,12315556,N,N,0,N,00,N diff --git a/376300/price/prices-20250301.csv b/376300/price/prices-20250301.csv index 59ce4d42c51a..4a8136288189 100644 --- a/376300/price/prices-20250301.csv +++ b/376300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161148,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,-300,5,-0.75,12341750125,313168,118.12,39400,41000,38500,51700,27900,39800,39409.24,2.90,0,49288,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9377,35.78,5.53,12,1.32,1104.00,7141.00,50300,20250220,-21.47,17640,20240909,123.92,50300,-21.47,20250220,29250,35.04,20250106,50300,-21.47,20250220,17640,123.92,20240909,2.07,N,376300,500,118 억,,687740,N,N,155,N,00,N +20250307,151152,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39100,-700,5,-1.76,11996961225,304411,114.81,39400,41000,38500,51700,27900,39800,39410.38,2.90,0,48637,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9282,35.42,5.48,12,1.28,1104.00,7141.00,50300,20250220,-22.27,17640,20240909,121.66,50300,-22.27,20250220,29250,33.68,20250106,50300,-22.27,20250220,17640,121.66,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,141149,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38500,-1300,5,-3.27,9270396175,234707,88.52,39400,41000,38500,51700,27900,39800,39497.71,2.90,0,26677,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9139,34.87,5.39,12,0.99,1104.00,7141.00,50300,20250220,-23.46,17640,20240909,118.25,50300,-23.46,20250220,29250,31.62,20250106,50300,-23.46,20250220,17640,118.25,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,131151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-350,5,-0.88,6804740675,171194,64.57,39400,41000,38800,51700,27900,39800,39748.70,2.90,0,20714,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9365,35.73,5.52,12,0.72,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,121151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-350,5,-0.88,5615682450,140977,53.17,39400,41000,38800,51700,27900,39800,39834.04,2.90,0,1514,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9365,35.73,5.52,12,0.59,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,111149,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,-600,5,-1.51,4896898025,122668,46.27,39400,41000,38800,51700,27900,39800,39919.95,2.90,0,-6453,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9305,35.51,5.49,12,0.52,1104.00,7141.00,50300,20250220,-22.07,17640,20240909,122.22,50300,-22.07,20250220,29250,34.02,20250106,50300,-22.07,20250220,17640,122.22,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,101146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39800,0,3,0.00,3223767900,80192,30.25,39400,41000,38800,51700,27900,39800,40200.73,2.90,0,-10858,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9448,36.05,5.57,12,0.34,1104.00,7141.00,50300,20250220,-20.87,17640,20240909,125.62,50300,-20.87,20250220,29250,36.07,20250106,50300,-20.87,20250220,17640,125.62,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N +20250307,091153,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40250,450,2,1.13,719985850,18170,6.85,39400,40250,38800,51700,27900,39800,39624.76,2.90,0,-1964,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9555,36.46,5.64,12,0.08,1104.00,7141.00,50300,20250220,-19.98,17640,20240909,128.17,50300,-19.98,20250220,29250,37.61,20250106,50300,-19.98,20250220,17640,128.17,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N 20250306,161141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39800,-800,5,-1.97,10536705375,264229,81.44,40950,40950,39100,52700,28450,40600,39877.01,2.58,0,67613,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9448,36.05,5.57,12,1.11,1104.00,7141.00,50300,20250220,-20.87,17640,20240909,125.62,50300,-20.87,20250220,29250,36.07,20250106,50300,-20.87,20250220,17640,125.62,20240909,2.29,N,376300,500,118 억,,611430,N,N,422,N,00,N 20250306,151142,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-1150,5,-2.83,10100928625,253262,78.06,40950,40950,39100,52700,28450,40600,39883.03,2.58,0,67217,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9365,35.73,5.52,12,1.07,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N 20250306,141141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,-950,5,-2.34,7304412850,182316,56.19,40950,40950,39650,52700,28450,40600,40064.28,2.58,0,31166,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9412,35.91,5.55,12,0.77,1104.00,7141.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N diff --git a/376930/price/prices-20250301.csv b/376930/price/prices-20250301.csv index 886749ac370c..a95168d4c804 100644 --- a/376930/price/prices-20250301.csv +++ b/376930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-210,5,-7.29,2975788804,1084073,281.61,2840,2865,2640,3740,2020,2880,2745.14,8.08,0,88159,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,986,-4.83,2.29,12,2.93,-553.00,1164.00,3935,20241014,-32.15,1820,20240909,46.70,3750,-28.80,20250110,2640,1.14,20250307,3935,-32.15,20241014,1820,46.70,20240909,1.30,N,376930,500,184 억,,2984679,N,N,29,N,00,N +20250307,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-200,5,-6.94,2838060229,1032584,268.24,2840,2865,2640,3740,2020,2880,2748.49,8.08,0,85902,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,990,-4.85,2.30,12,2.79,-553.00,1164.00,3935,20241014,-31.89,1820,20240909,47.25,3750,-28.53,20250110,2640,1.52,20250307,3935,-31.89,20241014,1820,47.25,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-175,5,-6.08,1983966395,714216,185.53,2840,2865,2695,3740,2020,2880,2777.81,8.08,0,25186,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,999,-4.89,2.32,12,1.93,-553.00,1164.00,3935,20241014,-31.26,1820,20240909,48.63,3750,-27.87,20250110,2695,0.37,20250307,3935,-31.26,20241014,1820,48.63,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,-80,5,-2.78,1358083654,485640,126.16,2840,2865,2750,3740,2020,2880,2796.47,8.08,0,-12764,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,1035,-5.06,2.41,12,1.31,-553.00,1164.00,3935,20241014,-28.84,1820,20240909,53.85,3750,-25.33,20250110,2750,1.82,20250307,3935,-28.84,20241014,1820,53.85,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,-125,5,-4.34,1185871259,424075,110.16,2840,2865,2750,3740,2020,2880,2796.36,8.08,0,-22052,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,1018,-4.98,2.37,12,1.15,-553.00,1164.00,3935,20241014,-29.99,1820,20240909,51.37,3750,-26.53,20250110,2750,0.18,20250307,3935,-29.99,20241014,1820,51.37,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,111149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-85,5,-2.95,768094529,273238,70.98,2840,2865,2780,3740,2020,2880,2811.06,8.08,0,-24951,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,1033,-5.05,2.40,12,0.74,-553.00,1164.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2780,0.54,20250307,3935,-28.97,20241014,1820,53.57,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,101146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2805,-75,5,-2.60,612269632,217635,56.54,2840,2865,2780,3740,2020,2880,2813.27,8.08,0,-20950,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,1036,-5.07,2.41,12,0.59,-553.00,1164.00,3935,20241014,-28.72,1820,20240909,54.12,3750,-25.20,20250110,2780,0.90,20250307,3935,-28.72,20241014,1820,54.12,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N +20250307,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-60,5,-2.08,200998668,71284,18.52,2840,2865,2810,3740,2020,2880,2819.63,8.08,0,44,2990,2935,2905,2850,2820,2920,2835,185,860,500,1840,5,1,36947060,1042,-5.10,2.42,12,0.19,-553.00,1164.00,3935,20241014,-28.34,1820,20240909,54.95,3750,-24.80,20250110,2810,0.36,20250307,3935,-28.34,20241014,1820,54.95,20240909,1.30,N,376930,500,184 억,,2984679,N,N,216,N,00,N 20250306,161141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-50,5,-1.71,1100090334,379286,82.60,2925,2960,2875,3805,2055,2930,2900.48,8.08,0,-1108,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1064,-5.21,2.47,12,1.03,-553.00,1164.00,3935,20241014,-26.81,1820,20240909,58.24,3750,-23.20,20250110,2875,0.17,20250306,3935,-26.81,20241014,1820,58.24,20240909,1.46,N,376930,500,184 억,,2986787,N,N,216,N,00,N 20250306,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,-45,5,-1.54,1037029418,357424,77.84,2925,2960,2875,3805,2055,2930,2901.40,8.08,0,1253,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1066,-5.22,2.48,12,0.97,-553.00,1164.00,3935,20241014,-26.68,1820,20240909,58.52,3750,-23.07,20250110,2875,0.35,20250306,3935,-26.68,20241014,1820,58.52,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N 20250306,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-35,5,-1.19,861047800,296600,64.59,2925,2960,2875,3805,2055,2930,2903.06,8.08,0,20226,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1070,-5.24,2.49,12,0.80,-553.00,1164.00,3935,20241014,-26.43,1820,20240909,59.07,3750,-22.80,20250110,2875,0.70,20250306,3935,-26.43,20241014,1820,59.07,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N diff --git a/376980/price/prices-20250301.csv b/376980/price/prices-20250301.csv index ed107affe025..cc0d5701612d 100644 --- a/376980/price/prices-20250301.csv +++ b/376980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-400,5,-5.86,1552546925,234670,360.70,6770,7090,6100,8870,4790,6830,6615.91,0.54,0,15628,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,627,43.15,1.36,12,2.41,149.00,4740.00,9280,20240223,-30.71,3980,20241115,61.56,8050,-20.12,20250123,5770,11.44,20250102,8320,-22.72,20240307,3980,61.56,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-300,5,-4.39,1468366945,221614,340.64,6770,7090,6100,8870,4790,6830,6625.79,0.54,0,18478,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,637,43.83,1.38,12,2.27,149.00,4740.00,9280,20240223,-29.63,3980,20241115,64.07,8050,-18.88,20250123,5770,13.17,20250102,8320,-21.51,20240307,3980,64.07,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-560,5,-8.20,994607915,147277,226.37,6770,7090,6100,8870,4790,6830,6753.31,0.54,0,5454,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,612,42.08,1.32,12,1.51,149.00,4740.00,9280,20240223,-32.44,3980,20241115,57.54,8050,-22.11,20250123,5770,8.67,20250102,8320,-24.64,20240307,3980,57.54,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,50,2,0.73,546370845,78253,120.28,6770,7090,6760,8870,4790,6830,6982.11,0.54,0,-5108,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,671,46.17,1.45,12,0.80,149.00,4740.00,9280,20240223,-25.86,3980,20241115,72.86,8050,-14.53,20250123,5770,19.24,20250102,8320,-17.31,20240307,3980,72.86,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,90,2,1.32,533370585,76357,117.37,6770,7090,6760,8870,4790,6830,6985.22,0.54,0,-4037,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,675,46.44,1.46,12,0.78,149.00,4740.00,9280,20240223,-25.43,3980,20241115,73.87,8050,-14.04,20250123,5770,19.93,20250102,8320,-16.83,20240307,3980,73.87,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,210,2,3.07,412890855,59018,90.71,6770,7090,6760,8870,4790,6830,6996.02,0.54,0,873,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,687,47.25,1.49,12,0.61,149.00,4740.00,9280,20240223,-24.14,3980,20241115,76.88,8050,-12.55,20250123,5770,22.01,20250102,8320,-15.38,20240307,3980,76.88,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,200,2,2.93,264158005,37912,58.27,6770,7070,6760,8870,4790,6830,6967.66,0.54,0,2576,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,686,47.18,1.48,12,0.39,149.00,4740.00,9280,20240223,-24.25,3980,20241115,76.63,8050,-12.67,20250123,5770,21.84,20250102,8320,-15.50,20240307,3980,76.63,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N +20250307,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,170,2,2.49,62559780,9074,13.95,6770,7040,6760,8870,4790,6830,6894.40,0.54,0,3767,7116,6972,6846,6702,6576,6910,6640,49,2040,500,4640,10,1,9754994,683,46.98,1.48,12,0.09,149.00,4740.00,9280,20240223,-24.57,3980,20241115,75.88,8050,-13.04,20250123,5770,21.32,20250102,8320,-15.87,20240307,3980,75.88,20241115,4.58,N,376980,500,48 억,,52214,N,N,0,N,00,N 20250306,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-90,5,-1.30,439708095,64589,54.11,6990,6990,6720,8990,4850,6920,6807.65,0.63,0,-9644,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,666,45.84,1.44,12,0.66,149.00,4740.00,9380,20240222,-27.19,3980,20241115,71.61,8050,-15.16,20250123,5770,18.37,20250102,8320,-17.91,20240307,3980,71.61,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N 20250306,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-60,5,-0.87,411823945,60505,50.69,6990,6990,6720,8990,4850,6920,6806.44,0.63,0,-8076,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,669,46.04,1.45,12,0.62,149.00,4740.00,9380,20240222,-26.87,3980,20241115,72.36,8050,-14.78,20250123,5770,18.89,20250102,8320,-17.55,20240307,3980,72.36,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N 20250306,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-40,5,-0.58,400297365,58819,49.28,6990,6990,6720,8990,4850,6920,6805.58,0.63,0,-7630,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,671,46.17,1.45,12,0.60,149.00,4740.00,9380,20240222,-26.65,3980,20241115,72.86,8050,-14.53,20250123,5770,19.24,20250102,8320,-17.31,20240307,3980,72.86,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N diff --git a/377030/price/prices-20250301.csv b/377030/price/prices-20250301.csv index 1b0b4c60a284..eb44af31ac57 100644 --- a/377030/price/prices-20250301.csv +++ b/377030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-66,5,-3.59,382669135,216293,30.81,1811,1825,1732,2390,1288,1839,1769.21,2.54,0,-13112,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,660,-2.80,1.45,12,0.58,-633.00,1221.00,6303,20240223,-71.87,1160,20241209,52.84,2650,-33.09,20250220,1181,50.13,20250102,6110,-70.98,20240313,1160,52.84,20241209,0.01,N,377030,500,186 억,,944354,N,N,20,N,00,N +20250307,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,-85,5,-4.62,372679448,210651,30.01,1811,1825,1732,2390,1288,1839,1769.18,2.54,0,-11594,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,653,-2.77,1.44,12,0.57,-633.00,1221.00,6303,20240223,-72.17,1160,20241209,51.21,2650,-33.81,20250220,1181,48.52,20250102,6110,-71.29,20240313,1160,51.21,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-101,5,-5.49,317852031,179426,25.56,1811,1825,1732,2390,1288,1839,1771.49,2.54,0,-23620,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,647,-2.75,1.42,12,0.48,-633.00,1221.00,6303,20240223,-72.43,1160,20241209,49.83,2650,-34.42,20250220,1181,47.16,20250102,6110,-71.55,20240313,1160,49.83,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-79,5,-4.30,252319938,141962,20.22,1811,1825,1743,2390,1288,1839,1777.37,2.54,0,6397,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,655,-2.78,1.44,12,0.38,-633.00,1221.00,6303,20240223,-72.08,1160,20241209,51.72,2650,-33.58,20250220,1181,49.03,20250102,6110,-71.19,20240313,1160,51.72,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,-65,5,-3.53,223196937,125454,17.87,1811,1825,1743,2390,1288,1839,1779.11,2.54,0,2942,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,660,-2.80,1.45,12,0.34,-633.00,1221.00,6303,20240223,-71.85,1160,20241209,52.93,2650,-33.06,20250220,1181,50.21,20250102,6110,-70.97,20240313,1160,52.93,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,-58,5,-3.15,162146996,91017,12.97,1811,1825,1743,2390,1288,1839,1781.50,2.54,0,13545,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,663,-2.81,1.46,12,0.24,-633.00,1221.00,6303,20240223,-71.74,1160,20241209,53.53,2650,-32.79,20250220,1181,50.80,20250102,6110,-70.85,20240313,1160,53.53,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-66,5,-3.59,109873395,61648,8.78,1811,1825,1743,2390,1288,1839,1782.26,2.54,0,13761,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,660,-2.80,1.45,12,0.17,-633.00,1221.00,6303,20240223,-71.87,1160,20241209,52.84,2650,-33.09,20250220,1181,50.13,20250102,6110,-70.98,20240313,1160,52.84,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N +20250307,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1815,-24,5,-1.31,50735582,28382,4.04,1811,1825,1743,2390,1288,1839,1787.58,2.54,0,12118,2009,1923,1832,1746,1655,1878,1701,186,551,500,1250,1,1,37231222,676,-2.87,1.49,12,0.08,-633.00,1221.00,6303,20240223,-71.20,1160,20241209,56.47,2650,-31.51,20250220,1181,53.68,20250102,6110,-70.29,20240313,1160,56.47,20241209,0.01,N,377030,500,186 억,,944354,N,N,119,N,00,N 20250306,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1839,-82,5,-4.27,1264042361,701912,140.60,1913,1918,1741,2495,1345,1921,1800.85,2.46,0,29401,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,685,-2.91,1.51,12,1.89,-633.00,1221.00,6303,20240223,-70.82,1160,20241209,58.53,2650,-30.60,20250220,1181,55.72,20250102,6110,-69.90,20240313,1160,58.53,20241209,0.01,N,377030,500,186 억,,915009,N,N,119,N,00,N 20250306,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-92,5,-4.79,1247583473,692945,138.81,1913,1918,1741,2495,1345,1921,1800.41,2.46,0,29944,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,681,-2.89,1.50,12,1.86,-633.00,1221.00,6303,20240223,-70.98,1160,20241209,57.67,2650,-30.98,20250220,1181,54.87,20250102,6110,-70.07,20240313,1160,57.67,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N 20250306,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-137,5,-7.13,1184783501,658276,131.86,1913,1918,1741,2495,1345,1921,1799.83,2.46,0,25933,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,664,-2.82,1.46,12,1.77,-633.00,1221.00,6303,20240223,-71.70,1160,20241209,53.79,2650,-32.68,20250220,1181,51.06,20250102,6110,-70.80,20240313,1160,53.79,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N diff --git a/377190/price/prices-20250301.csv b/377190/price/prices-20250301.csv index 50ee40ae6505..fb9a7f41415f 100644 --- a/377190/price/prices-20250301.csv +++ b/377190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,55,2,1.66,660081710,195570,308.90,3325,3395,3310,4305,2325,3315,3375.17,1.02,0,-5871,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2979,0.00,0.00,09,0.22,0.00,0.00,3748,20240826,-10.09,2620,20241112,28.63,3395,-0.74,20250307,2840,18.66,20250121,3785,-10.96,20240826,2620,28.63,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,65,2,1.96,640357660,189725,299.67,3325,3395,3310,4305,2325,3315,3375.19,1.02,0,-5730,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2988,0.00,0.00,09,0.21,0.00,0.00,3748,20240826,-9.82,2620,20241112,29.01,3395,-0.44,20250307,2840,19.01,20250121,3785,-10.70,20240826,2620,29.01,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,141150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,65,2,1.96,556403314,164900,260.46,3325,3395,3310,4305,2325,3315,3374.19,1.02,0,-369,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2988,0.00,0.00,09,0.19,0.00,0.00,3748,20240826,-9.82,2620,20241112,29.01,3395,-0.44,20250307,2840,19.01,20250121,3785,-10.70,20240826,2620,29.01,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,131152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3395,80,2,2.41,400093326,118725,187.52,3325,3395,3310,4305,2325,3315,3369.92,1.02,0,10612,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,3001,0.00,0.00,09,0.13,0.00,0.00,3748,20240826,-9.42,2620,20241112,29.58,3395,0.00,20250307,2840,19.54,20250121,3785,-10.30,20240826,2620,29.58,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,121152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3395,80,2,2.41,308007902,91562,144.62,3325,3395,3310,4305,2325,3315,3363.93,1.02,0,13992,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,3001,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-9.42,2620,20241112,29.58,3395,0.00,20250307,2840,19.54,20250121,3785,-10.30,20240826,2620,29.58,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,111150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,65,2,1.96,192059037,57342,90.57,3325,3390,3310,4305,2325,3315,3349.36,1.02,0,16303,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2988,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-9.82,2620,20241112,29.01,3390,-0.29,20250307,2840,19.01,20250121,3785,-10.70,20240826,2620,29.01,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,101147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,15,2,0.45,58888250,17743,28.02,3325,3330,3310,4305,2325,3315,3318.96,1.02,0,7028,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2944,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-11.15,2620,20241112,27.10,3330,0.00,20250307,2840,17.25,20250121,3785,-12.02,20240826,2620,27.10,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N +20250307,091154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,0,3,0.00,5370645,1618,2.56,3325,3330,3315,4305,2325,3315,3319.31,1.02,0,-221,3355,3335,3300,3280,3245,3345,3290,884,990,1000,2450,5,1,88400000,2930,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-11.55,2620,20241112,26.53,3330,-0.45,20250307,2840,16.73,20250121,3785,-12.42,20240826,2620,26.53,20241112,0.00,N,377190,1000,884 억,,900427,N,N,25,N,00,N 20250306,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,35,2,1.07,208898907,63312,154.43,3280,3320,3265,4260,2300,3280,3299.52,1.03,0,1746,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2930,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-11.55,2620,20241112,26.53,3320,-0.15,20250306,2840,16.73,20250121,3785,-12.42,20240826,2620,26.53,20241112,0.00,N,377190,1000,884 억,,913177,N,N,25,N,00,N 20250306,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,20,2,0.61,192561822,58381,142.41,3280,3320,3265,4260,2300,3280,3298.36,1.03,0,3026,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3320,-0.60,20250306,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N 20250306,141142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,20,2,0.61,161234707,48879,119.23,3280,3320,3265,4260,2300,3280,3298.65,1.03,0,7271,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3320,-0.60,20250306,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N diff --git a/377220/price/prices-20250301.csv b/377220/price/prices-20250301.csv index b308210a3bf4..6a6ad8e35359 100644 --- a/377220/price/prices-20250301.csv +++ b/377220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1932,-3,5,-0.16,8963615,4664,49.00,1937,1937,1908,2515,1355,1935,1921.87,0.29,0,-1016,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,547,-4.94,0.71,12,0.02,-391.00,2707.00,3580,20240313,-46.03,1454,20240806,32.87,2190,-11.78,20250206,1801,7.27,20250102,5820,-66.80,20240307,1454,32.87,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,151154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1931,-4,5,-0.21,7538425,3926,41.25,1937,1937,1908,2515,1355,1935,1920.13,0.29,0,-624,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,547,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.06,1454,20240806,32.81,2190,-11.83,20250206,1801,7.22,20250102,5820,-66.82,20240307,1454,32.81,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1925,-10,5,-0.52,4756302,2477,26.02,1937,1937,1908,2515,1355,1935,1920.19,0.29,0,-552,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,545,-4.92,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.23,1454,20240806,32.39,2190,-12.10,20250206,1801,6.89,20250102,5820,-66.92,20240307,1454,32.39,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,131153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,-17,5,-0.88,3469548,1808,19.00,1937,1937,1908,2515,1355,1935,1919.00,0.29,0,-550,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,543,-4.91,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.42,1454,20240806,31.91,2190,-12.42,20250206,1801,6.50,20250102,5820,-67.04,20240307,1454,31.91,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,121152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,1923848,1002,10.53,1937,1937,1908,2515,1355,1935,1920.01,0.29,0,-700,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,111150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,1887116,983,10.33,1937,1937,1908,2515,1355,1935,1919.75,0.29,0,-706,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,101147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,843548,440,4.62,1937,1937,1908,2515,1355,1935,1917.15,0.29,0,-202,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N +20250307,091154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1937,2,2,0.10,195027,102,1.07,1937,1937,1908,2515,1355,1935,1912.03,0.29,0,0,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.72,12,0.00,-391.00,2707.00,3580,20240313,-45.89,1454,20240806,33.22,2190,-11.55,20250206,1801,7.55,20250102,5820,-66.72,20240307,1454,33.22,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N 20250306,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,2,2,0.10,18361770,9518,309.43,1936,1960,1917,2510,1354,1933,1929.16,0.27,0,-2612,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,548,-4.95,0.71,12,0.03,-391.00,2707.00,3580,20240313,-45.95,1454,20240806,33.08,2190,-11.64,20250206,1801,7.44,20250102,5820,-66.75,20240307,1454,33.08,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N 20250306,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,0,3,0.00,15451575,8012,260.47,1936,1960,1917,2510,1354,1933,1928.55,0.27,0,-2223,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,547,-4.94,0.71,12,0.03,-391.00,2707.00,3580,20240313,-46.01,1454,20240806,32.94,2190,-11.74,20250206,1801,7.33,20250102,5820,-66.79,20240307,1454,32.94,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N 20250306,141143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1930,-3,5,-0.16,7827266,4052,131.73,1936,1960,1921,2510,1354,1933,1931.70,0.27,0,-904,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,546,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.09,1454,20240806,32.74,2190,-11.87,20250206,1801,7.16,20250102,5820,-66.84,20240307,1454,32.74,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N diff --git a/377300/price/prices-20250301.csv b/377300/price/prices-20250301.csv index ab8292b5023b..7e80def3fef9 100644 --- a/377300/price/prices-20250301.csv +++ b/377300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31350,-1450,5,-4.42,8558577125,268985,51.67,32300,32450,31350,42600,23000,32800,31819.44,37.91,0,-34031,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42212,1650.00,2.24,12,0.20,19.00,13981.00,47550,20240223,-34.07,21200,20241115,47.88,35200,-10.94,20250226,25200,24.40,20250123,41600,-24.64,20240308,21200,47.88,20241115,0.41,N,377300,500,673 억,,51049097,N,N,222,N,00,N +20250307,151154,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31650,-1150,5,-3.51,7506856500,235492,45.24,32300,32450,31450,42600,23000,32800,31877.32,37.91,0,-35142,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42616,1665.79,2.26,12,0.17,19.00,13981.00,47550,20240223,-33.44,21200,20241115,49.29,35200,-10.09,20250226,25200,25.60,20250123,41600,-23.92,20240308,21200,49.29,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,141150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31700,-1100,5,-3.35,5640316200,176420,33.89,32300,32450,31600,42600,23000,32800,31970.94,37.91,0,-29390,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42683,1668.42,2.27,12,0.13,19.00,13981.00,47550,20240223,-33.33,21200,20241115,49.53,35200,-9.94,20250226,25200,25.79,20250123,41600,-23.80,20240308,21200,49.53,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,131153,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32150,-650,5,-1.98,4187216900,130968,25.16,32300,32450,31600,42600,23000,32800,31971.28,37.91,0,-15882,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43289,1692.11,2.30,12,0.10,19.00,13981.00,47550,20240223,-32.39,21200,20241115,51.65,35200,-8.66,20250226,25200,27.58,20250123,41600,-22.72,20240308,21200,51.65,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,121152,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-800,5,-2.44,3532060025,110531,21.23,32300,32450,31600,42600,23000,32800,31955.36,37.91,0,-20604,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43087,1684.21,2.29,12,0.08,19.00,13981.00,47550,20240223,-32.70,21200,20241115,50.94,35200,-9.09,20250226,25200,26.98,20250123,41600,-23.08,20240308,21200,50.94,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,111150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31950,-850,5,-2.59,2904885475,90873,17.46,32300,32450,31600,42600,23000,32800,31966.40,37.91,0,-21879,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43020,1681.58,2.29,12,0.07,19.00,13981.00,47550,20240223,-32.81,21200,20241115,50.71,35200,-9.23,20250226,25200,26.79,20250123,41600,-23.20,20240308,21200,50.71,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,101147,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,-900,5,-2.74,1925955400,60194,11.56,32300,32450,31600,42600,23000,32800,31995.76,37.91,0,-9106,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,42952,1678.95,2.28,12,0.04,19.00,13981.00,47550,20240223,-32.91,21200,20241115,50.47,35200,-9.38,20250226,25200,26.59,20250123,41600,-23.32,20240308,21200,50.47,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N +20250307,091154,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32100,-700,5,-2.13,698750600,21703,4.17,32300,32450,31950,42600,23000,32800,32195.95,37.91,0,958,34500,33650,32350,31500,30200,34075,31925,673,9800,500,24270,50,1,134646864,43222,1689.47,2.30,12,0.02,19.00,13981.00,47550,20240223,-32.49,21200,20241115,51.42,35200,-8.81,20250226,25200,27.38,20250123,41600,-22.84,20240308,21200,51.42,20241115,0.41,N,377300,500,673 억,,51049097,N,N,198,N,00,N 20250306,161143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32800,1850,2,5.98,16818058750,517843,185.76,31050,33200,31050,40200,21700,30950,32476.90,37.89,0,65635,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,44164,1726.32,2.35,12,0.38,19.00,13981.00,47700,20240222,-31.24,21200,20241115,54.72,35200,-6.82,20250226,25200,30.16,20250123,41800,-21.53,20240306,21200,54.72,20241115,0.41,N,377300,500,673 억,,51019244,N,N,198,N,00,N 20250306,151143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,15620718200,481230,172.63,31050,33200,31050,40200,21700,30950,32460.03,37.89,0,65828,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.36,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N 20250306,141143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32600,1650,2,5.33,14072079800,433973,155.68,31050,33200,31050,40200,21700,30950,32426.21,37.89,0,66688,32116,31532,31016,30432,29916,31825,30725,673,9250,500,22900,50,1,134646864,43895,1715.79,2.33,12,0.32,19.00,13981.00,47700,20240222,-31.66,21200,20241115,53.77,35200,-7.39,20250226,25200,29.37,20250123,41800,-22.01,20240306,21200,53.77,20241115,0.41,N,377300,500,673 억,,51019244,N,N,705,N,00,N diff --git a/377330/price/prices-20250301.csv b/377330/price/prices-20250301.csv index 5a48a391a280..1453e7015395 100644 --- a/377330/price/prices-20250301.csv +++ b/377330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,80,2,1.66,161195632,33043,72.52,4740,4970,4740,6270,3385,4830,4877.65,0.25,0,1094,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,400,-15.54,0.69,12,0.41,-316.00,7122.00,8940,20240405,-45.08,4015,20241209,22.29,5990,-18.03,20250227,4125,19.03,20250204,8940,-45.08,20240405,4015,22.29,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,45,2,0.93,151405612,31047,68.14,4740,4970,4740,6270,3385,4830,4876.66,0.25,0,1304,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,397,-15.43,0.68,12,0.38,-316.00,7122.00,8940,20240405,-45.47,4015,20241209,21.42,5990,-18.61,20250227,4125,18.18,20250204,8940,-45.47,20240405,4015,21.42,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,110,2,2.28,104901912,21447,47.07,4740,4970,4740,6270,3385,4830,4891.22,0.25,0,981,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,402,-15.63,0.69,12,0.26,-316.00,7122.00,8940,20240405,-44.74,4015,20241209,23.04,5990,-17.53,20250227,4125,19.76,20250204,8940,-44.74,20240405,4015,23.04,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,131153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,100,2,2.07,95477105,19526,42.85,4740,4970,4740,6270,3385,4830,4889.74,0.25,0,926,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,401,-15.60,0.69,12,0.24,-316.00,7122.00,8940,20240405,-44.85,4015,20241209,22.79,5990,-17.70,20250227,4125,19.52,20250204,8940,-44.85,20240405,4015,22.79,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,125,2,2.59,87498920,17909,39.31,4740,4970,4740,6270,3385,4830,4885.75,0.25,0,871,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,403,-15.68,0.70,12,0.22,-316.00,7122.00,8940,20240405,-44.57,4015,20241209,23.41,5990,-17.28,20250227,4125,20.12,20250204,8940,-44.57,20240405,4015,23.41,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,115,2,2.38,72351730,14838,32.57,4740,4970,4740,6270,3385,4830,4876.11,0.25,0,810,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,403,-15.65,0.69,12,0.18,-316.00,7122.00,8940,20240405,-44.69,4015,20241209,23.16,5990,-17.45,20250227,4125,19.88,20250204,8940,-44.69,20240405,4015,23.16,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,85,2,1.76,66345400,13622,29.90,4740,4970,4740,6270,3385,4830,4870.46,0.25,0,923,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,400,-15.55,0.69,12,0.17,-316.00,7122.00,8940,20240405,-45.02,4015,20241209,22.42,5990,-17.95,20250227,4125,19.15,20250204,8940,-45.02,20240405,4015,22.42,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N +20250307,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-10,5,-0.21,35019925,7238,15.89,4740,4970,4740,6270,3385,4830,4838.34,0.25,0,793,5230,5030,4930,4730,4630,4980,4680,41,1440,500,3380,5,1,8139954,392,-15.25,0.68,12,0.09,-316.00,7122.00,8940,20240405,-46.09,4015,20241209,20.05,5990,-19.53,20250227,4125,16.85,20250204,8940,-46.09,20240405,4015,20.05,20241209,0.68,N,377330,500,40 억,,20703,N,N,0,N,00,N 20250306,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-60,5,-1.23,218776517,44079,50.93,4970,5130,4830,6350,3425,4890,4963.28,0.25,0,402,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,393,-15.28,0.68,12,0.54,-316.00,7122.00,8940,20240405,-45.97,4015,20241209,20.30,5990,-19.37,20250227,4125,17.09,20250204,8940,-45.97,20240405,4015,20.30,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N 20250306,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,5,2,0.10,206781087,41603,48.07,4970,5130,4855,6350,3425,4890,4970.34,0.25,0,481,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,398,-15.49,0.69,12,0.51,-316.00,7122.00,8940,20240405,-45.25,4015,20241209,21.92,5990,-18.28,20250227,4125,18.67,20250204,8940,-45.25,20240405,4015,21.92,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N 20250306,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-25,5,-0.51,178947680,35911,41.49,4970,5130,4865,6350,3425,4890,4983.09,0.25,0,1714,5406,5147,5011,4752,4616,5080,4685,41,1460,500,3420,5,1,8139954,396,-15.40,0.68,12,0.44,-316.00,7122.00,8940,20240405,-45.58,4015,20241209,21.17,5990,-18.78,20250227,4125,17.94,20250204,8940,-45.58,20240405,4015,21.17,20241209,0.71,N,377330,500,40 억,,20301,N,N,0,N,00,N diff --git a/377450/price/prices-20250301.csv b/377450/price/prices-20250301.csv index 5b475a2c0ad3..0351c67cdd87 100644 --- a/377450/price/prices-20250301.csv +++ b/377450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,-490,5,-3.92,542605310,44542,94.81,12210,12580,11960,16250,8750,12500,12181.91,2.27,0,-12703,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2081,9.60,1.16,12,0.26,1251.00,10358.00,16880,20241203,-28.85,8700,20240311,38.05,13980,-14.09,20250227,11360,5.72,20250121,16880,-28.85,20241203,8700,38.05,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,151154,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12030,-470,5,-3.76,465161080,38090,81.07,12210,12580,12020,16250,8750,12500,12212.16,2.27,0,-11158,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2085,9.62,1.16,12,0.22,1251.00,10358.00,16880,20241203,-28.73,8700,20240311,38.28,13980,-13.95,20250227,11360,5.90,20250121,16880,-28.73,20241203,8700,38.28,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,141151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-420,5,-3.36,401385640,32802,69.82,12210,12580,12070,16250,8750,12500,12236.62,2.27,0,-9977,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2093,9.66,1.17,12,0.19,1251.00,10358.00,16880,20241203,-28.44,8700,20240311,38.85,13980,-13.59,20250227,11360,6.34,20250121,16880,-28.44,20241203,8700,38.85,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,131154,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,-210,5,-1.68,234996220,19123,40.70,12210,12580,12210,16250,8750,12500,12288.67,2.27,0,-2195,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2130,9.82,1.19,12,0.11,1251.00,10358.00,16880,20241203,-27.19,8700,20240311,41.26,13980,-12.09,20250227,11360,8.19,20250121,16880,-27.19,20241203,8700,41.26,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,121153,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,-190,5,-1.52,208303840,16948,36.07,12210,12580,12210,16250,8750,12500,12290.76,2.27,0,-725,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2133,9.84,1.19,12,0.10,1251.00,10358.00,16880,20241203,-27.07,8700,20240311,41.49,13980,-11.95,20250227,11360,8.36,20250121,16880,-27.07,20241203,8700,41.49,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,111151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,-210,5,-1.68,199063310,16196,34.47,12210,12580,12210,16250,8750,12500,12290.89,2.27,0,-336,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2130,9.82,1.19,12,0.09,1251.00,10358.00,16880,20241203,-27.19,8700,20240311,41.26,13980,-12.09,20250227,11360,8.19,20250121,16880,-27.19,20241203,8700,41.26,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,101148,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,-150,5,-1.20,173942060,14157,30.13,12210,12580,12210,16250,8750,12500,12286.65,2.27,0,1258,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2140,9.87,1.19,12,0.08,1251.00,10358.00,16880,20241203,-26.84,8700,20240311,41.95,13980,-11.66,20250227,11360,8.71,20250121,16880,-26.84,20241203,8700,41.95,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N +20250307,091155,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,-150,5,-1.20,88724060,7236,15.40,12210,12500,12210,16250,8750,12500,12261.48,2.27,0,3138,13000,12750,12590,12340,12180,12670,12260,17,3750,100,8750,10,1,17330000,2140,9.87,1.19,12,0.04,1251.00,10358.00,16880,20241203,-26.84,8700,20240311,41.95,13980,-11.66,20250227,11360,8.71,20250121,16880,-26.84,20241203,8700,41.95,20240311,3.98,N,377450,100,17 억,,393490,N,N,0,N,00,N 20250306,161143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12500,-260,5,-2.04,590549405,46977,111.62,12760,12840,12430,16580,8940,12760,12571.06,2.24,0,827,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2166,9.99,1.21,12,0.27,1251.00,10358.00,16880,20241203,-25.95,8700,20240311,43.68,13980,-10.59,20250227,11360,10.04,20250121,16880,-25.95,20241203,8700,43.68,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N 20250306,151144,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12480,-280,5,-2.19,566312915,45032,107.00,12760,12840,12450,16580,8940,12760,12575.79,2.24,0,212,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2163,9.98,1.20,12,0.26,1251.00,10358.00,16880,20241203,-26.07,8700,20240311,43.45,13980,-10.73,20250227,11360,9.86,20250121,16880,-26.07,20241203,8700,43.45,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N 20250306,141143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12560,-200,5,-1.57,402333085,31909,75.82,12760,12840,12510,16580,8940,12760,12608.77,2.24,0,-231,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2177,10.04,1.21,12,0.18,1251.00,10358.00,16880,20241203,-25.59,8700,20240311,44.37,13980,-10.16,20250227,11360,10.56,20250121,16880,-25.59,20241203,8700,44.37,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N diff --git a/377460/price/prices-20250301.csv b/377460/price/prices-20250301.csv index afb990700b73..75da20d31040 100644 --- a/377460/price/prices-20250301.csv +++ b/377460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,151155,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,141151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,131154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,121153,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,111151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,101148,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250307,091155,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240223,0.00,1691,20240223,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240307,1691,0.00,20240307,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250306,161143,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240222,0.00,1691,20240222,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240306,1691,0.00,20240306,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250306,151144,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240222,0.00,1691,20240222,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240306,1691,0.00,20240306,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250306,141144,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240222,0.00,1691,20240222,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240306,1691,0.00,20240306,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250301.csv b/377480/price/prices-20250301.csv index 944bfa00bac7..907baeedc311 100644 --- a/377480/price/prices-20250301.csv +++ b/377480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-390,5,-2.16,2850853415,162594,138.49,17680,17880,17300,23450,12650,18070,17533.46,0.00,0,18551,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1178,-19.58,5.41,12,2.44,-903.00,3271.00,29100,20240315,-39.24,9900,20240805,78.59,28900,-38.82,20250211,17300,2.20,20250307,29100,-39.24,20240315,9900,78.59,20240805,0.09,N,377480,500,33 억,,0,N,N,67,N,00,N +20250307,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17590,-480,5,-2.66,2746566045,156683,133.45,17680,17880,17300,23450,12650,18070,17529.45,0.00,0,18947,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1172,-19.48,5.38,12,2.35,-903.00,3271.00,29100,20240315,-39.55,9900,20240805,77.68,28900,-39.13,20250211,17300,1.68,20250307,29100,-39.55,20240315,9900,77.68,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,-500,5,-2.77,2535080050,144609,123.17,17680,17880,17300,23450,12650,18070,17530.58,0.00,0,15065,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1171,-19.46,5.37,12,2.17,-903.00,3271.00,29100,20240315,-39.62,9900,20240805,77.47,28900,-39.20,20250211,17300,1.56,20250307,29100,-39.62,20240315,9900,77.47,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,-530,5,-2.93,1852970160,106048,90.32,17680,17880,17300,23450,12650,18070,17472.94,0.00,0,8052,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1169,-19.42,5.36,12,1.59,-903.00,3271.00,29100,20240315,-39.73,9900,20240805,77.17,28900,-39.31,20250211,17300,1.39,20250307,29100,-39.73,20240315,9900,77.17,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,-770,5,-4.26,1671810985,95633,81.45,17680,17880,17300,23450,12650,18070,17481.53,0.00,0,3032,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1153,-19.16,5.29,12,1.43,-903.00,3271.00,29100,20240315,-40.55,9900,20240805,74.75,28900,-40.14,20250211,17300,0.00,20250307,29100,-40.55,20240315,9900,74.75,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17470,-600,5,-3.32,1264200615,72149,61.45,17680,17880,17340,23450,12650,18070,17522.08,0.00,0,2734,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1164,-19.35,5.34,12,1.08,-903.00,3271.00,29100,20240315,-39.97,9900,20240805,76.46,28900,-39.55,20250211,17340,0.75,20250307,29100,-39.97,20240315,9900,76.46,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17530,-540,5,-2.99,935000700,53362,45.45,17680,17880,17340,23450,12650,18070,17521.85,0.00,0,7036,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1168,-19.41,5.36,12,0.80,-903.00,3271.00,29100,20240315,-39.76,9900,20240805,77.07,28900,-39.34,20250211,17340,1.10,20250307,29100,-39.76,20240315,9900,77.07,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N +20250307,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,-650,5,-3.60,358076545,20514,17.47,17680,17880,17340,23450,12650,18070,17455.23,0.00,0,7279,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1161,-19.29,5.33,12,0.31,-903.00,3271.00,29100,20240315,-40.14,9900,20240805,75.96,28900,-39.72,20250211,17340,0.46,20250307,29100,-40.14,20240315,9900,75.96,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N 20250306,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2128844730,116155,72.97,18710,18750,18030,24300,13100,18710,18328.31,0.00,0,-7125,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.74,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,94,N,00,N 20250306,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2051567180,111881,70.29,18710,18750,18030,24300,13100,18710,18337.05,0.00,0,-7666,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.68,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N 20250306,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-510,5,-2.73,1832959195,99827,62.72,18710,18750,18030,24300,13100,18710,18361.36,0.00,0,-9274,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1213,-20.16,5.56,12,1.50,-903.00,3271.00,29100,20240315,-37.46,9900,20240805,83.84,28900,-37.02,20250211,17900,1.68,20250304,29100,-37.46,20240315,9900,83.84,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N diff --git a/377740/price/prices-20250301.csv b/377740/price/prices-20250301.csv index 06dda18ee6f4..18f359baec95 100644 --- a/377740/price/prices-20250301.csv +++ b/377740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-45,5,-0.92,361462300,73877,76.84,4920,4945,4800,6370,3435,4905,4892.78,0.48,0,12862,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,4960,-24.18,0.32,12,0.07,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4580,6.11,20250218,6400,-24.06,20240819,3865,25.74,20240408,0.39,N,377740,500,510 억,,487612,N,N,36,N,00,N +20250307,151155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4865,-40,5,-0.82,354443030,72433,75.34,4920,4945,4800,6370,3435,4905,4893.39,0.48,0,12367,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,4965,-24.20,0.32,12,0.07,-201.00,15252.00,6400,20240819,-23.98,3865,20240408,25.87,5260,-7.51,20250108,4580,6.22,20250218,6400,-23.98,20240819,3865,25.87,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,141152,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-5,5,-0.10,198524275,40351,41.97,4920,4945,4880,6370,3435,4905,4919.93,0.48,0,6522,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.04,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,131154,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,25,2,0.51,138766865,28200,29.33,4920,4945,4880,6370,3435,4905,4920.81,0.48,0,8681,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5031,-24.53,0.32,12,0.03,-201.00,15252.00,6400,20240819,-22.97,3865,20240408,27.55,5260,-6.27,20250108,4580,7.64,20250218,6400,-22.97,20240819,3865,27.55,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,121153,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,15,2,0.31,115033840,23377,24.32,4920,4945,4880,6370,3435,4905,4920.81,0.48,0,6528,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5021,-24.48,0.32,12,0.02,-201.00,15252.00,6400,20240819,-23.12,3865,20240408,27.30,5260,-6.46,20250108,4580,7.42,20250218,6400,-23.12,20240819,3865,27.30,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,111152,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,25,2,0.51,92457945,18798,19.55,4920,4945,4880,6370,3435,4905,4918.50,0.48,0,5374,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5031,-24.53,0.32,12,0.02,-201.00,15252.00,6400,20240819,-22.97,3865,20240408,27.55,5260,-6.27,20250108,4580,7.64,20250218,6400,-22.97,20240819,3865,27.55,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,101149,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,20,2,0.41,47478470,9661,10.05,4920,4945,4880,6370,3435,4905,4914.45,0.48,0,972,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5026,-24.50,0.32,12,0.01,-201.00,15252.00,6400,20240819,-23.05,3865,20240408,27.43,5260,-6.37,20250108,4580,7.53,20250218,6400,-23.05,20240819,3865,27.43,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N +20250307,091156,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-5,5,-0.10,7394745,1509,1.57,4920,4920,4880,6370,3435,4905,4900.43,0.48,0,466,4995,4950,4925,4880,4855,4937,4867,510,1465,500,3620,5,1,102056048,5001,-24.38,0.32,12,0.00,-201.00,15252.00,6400,20240819,-23.44,3865,20240408,26.78,5260,-6.84,20250108,4580,6.99,20250218,6400,-23.44,20240819,3865,26.78,20240408,0.39,N,377740,500,510 억,,487612,N,N,7,N,00,N 20250306,161144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4905,10,2,0.20,474409322,96131,140.87,4925,4970,4900,6360,3430,4895,4935.03,0.46,0,35492,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5006,-24.40,0.32,12,0.09,-201.00,15252.00,6400,20240819,-23.36,3865,20240408,26.91,5260,-6.75,20250108,4580,7.10,20250218,6400,-23.36,20240819,3865,26.91,20240408,0.38,N,377740,500,510 억,,465853,N,N,7,N,00,N 20250306,151144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,25,2,0.51,452806617,91730,134.42,4925,4970,4900,6360,3430,4895,4936.30,0.46,0,36980,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5021,-24.48,0.32,12,0.09,-201.00,15252.00,6400,20240819,-23.12,3865,20240408,27.30,5260,-6.46,20250108,4580,7.42,20250218,6400,-23.12,20240819,3865,27.30,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N 20250306,141144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,30,2,0.61,428140972,86719,127.08,4925,4970,4900,6360,3430,4895,4937.11,0.46,0,37464,4988,4941,4878,4831,4768,4965,4855,510,1465,500,3620,5,1,102056048,5026,-24.50,0.32,12,0.08,-201.00,15252.00,6400,20240819,-23.05,3865,20240408,27.43,5260,-6.37,20250108,4580,7.53,20250218,6400,-23.05,20240819,3865,27.43,20240408,0.38,N,377740,500,510 억,,465853,N,N,0,N,00,N diff --git a/378340/price/prices-20250301.csv b/378340/price/prices-20250301.csv index 73aaf7ae7d4f..8f315127ec60 100644 --- a/378340/price/prices-20250301.csv +++ b/378340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14920,360,2,2.47,3549836235,237390,133.89,14560,15290,14410,18920,10200,14560,14954.99,1.06,0,17033,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3176,-44.67,2.48,12,1.12,-334.00,6025.00,35700,20240329,-58.21,11200,20241210,33.21,17200,-13.26,20250225,12520,19.17,20250203,35700,-58.21,20240329,11200,33.21,20241210,2.18,N,378340,500,106 억,,225073,N,N,97,N,00,N +20250307,151156,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14810,250,2,1.72,3411940635,228127,128.66,14560,15290,14410,18920,10200,14560,14957.68,1.06,0,15347,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3152,-44.34,2.46,12,1.07,-334.00,6025.00,35700,20240329,-58.52,11200,20241210,32.23,17200,-13.90,20250225,12520,18.29,20250203,35700,-58.52,20240329,11200,32.23,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,141152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14850,290,2,1.99,2820680150,188250,106.17,14560,15290,14410,18920,10200,14560,14985.45,1.06,0,14835,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3161,-44.46,2.46,12,0.88,-334.00,6025.00,35700,20240329,-58.40,11200,20241210,32.59,17200,-13.66,20250225,12520,18.61,20250203,35700,-58.40,20240329,11200,32.59,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,131155,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15160,600,2,4.12,1965888680,131633,74.24,14560,15200,14410,18920,10200,14560,14936.85,1.06,0,21519,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3227,-45.39,2.52,12,0.62,-334.00,6025.00,35700,20240329,-57.54,11200,20241210,35.36,17200,-11.86,20250225,12520,21.09,20250203,35700,-57.54,20240329,11200,35.36,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,121154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14960,400,2,2.75,1702533850,114145,64.38,14560,15160,14410,18920,10200,14560,14917.98,1.06,0,14927,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3184,-44.79,2.48,12,0.54,-334.00,6025.00,35700,20240329,-58.10,11200,20241210,33.57,17200,-13.02,20250225,12520,19.49,20250203,35700,-58.10,20240329,11200,33.57,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,111152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14970,410,2,2.82,1336688290,89817,50.66,14560,15140,14410,18920,10200,14560,14885.17,1.06,0,8403,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3186,-44.82,2.48,12,0.42,-334.00,6025.00,35700,20240329,-58.07,11200,20241210,33.66,17200,-12.97,20250225,12520,19.57,20250203,35700,-58.07,20240329,11200,33.66,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,101149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14880,320,2,2.20,988332495,66475,37.49,14560,15140,14410,18920,10200,14560,14871.38,1.06,0,7559,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3167,-44.55,2.47,12,0.31,-334.00,6025.00,35700,20240329,-58.32,11200,20241210,32.86,17200,-13.49,20250225,12520,18.85,20250203,35700,-58.32,20240329,11200,32.86,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N +20250307,091156,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,70,2,0.48,177985190,12217,6.89,14560,14745,14410,18920,10200,14560,14569.24,1.06,0,385,15786,15172,14846,14232,13906,15010,14070,106,4360,500,10190,10,1,21285882,3114,-43.80,2.43,12,0.06,-334.00,6025.00,35700,20240329,-59.02,11200,20241210,30.62,17200,-14.94,20250225,12520,16.85,20250203,35700,-59.02,20240329,11200,30.62,20241210,2.18,N,378340,500,106 억,,225073,N,N,123,N,00,N 20250306,161144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14560,-630,5,-4.15,2577142915,173370,72.96,15240,15460,14520,19740,10640,15190,14865.52,1.17,0,-24381,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3099,-43.59,2.42,12,0.81,-334.00,6025.00,35700,20240329,-59.22,11200,20241210,30.00,17200,-15.35,20250225,12520,16.29,20250203,35700,-59.22,20240329,11200,30.00,20241210,2.18,N,378340,500,106 억,,249157,N,N,123,N,00,N 20250306,151145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14550,-640,5,-4.21,2478502315,166601,70.11,15240,15460,14520,19740,10640,15190,14876.88,1.17,0,-24449,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3097,-43.56,2.41,12,0.78,-334.00,6025.00,35700,20240329,-59.24,11200,20241210,29.91,17200,-15.41,20250225,12520,16.21,20250203,35700,-59.24,20240329,11200,29.91,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N 20250306,141144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14720,-470,5,-3.09,2076026400,139063,58.52,15240,15460,14700,19740,10640,15190,14928.68,1.17,0,-26605,15796,15492,15136,14832,14476,15645,14985,106,4550,500,10630,10,1,21285882,3133,-44.07,2.44,12,0.65,-334.00,6025.00,35700,20240329,-58.77,11200,20241210,31.43,17200,-14.42,20250225,12520,17.57,20250203,35700,-58.77,20240329,11200,31.43,20241210,2.18,N,378340,500,106 억,,249157,N,N,466,N,00,N diff --git a/378800/price/prices-20250301.csv b/378800/price/prices-20250301.csv index e4e086fdacfe..02c19cfcf35e 100644 --- a/378800/price/prices-20250301.csv +++ b/378800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,5,2,0.16,876414578,277370,56.30,3150,3200,3100,4110,2220,3165,3159.68,0.38,0,10655,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,956,-5.86,3.85,12,0.92,-541.00,823.00,5900,20241023,-46.27,1389,20240708,128.22,5390,-41.19,20250114,3065,3.43,20250214,5900,-46.27,20241023,1389,128.22,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,151156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-10,5,-0.32,772286943,244313,49.59,3150,3200,3100,4110,2220,3165,3161.06,0.38,0,-223,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,951,-5.83,3.83,12,0.81,-541.00,823.00,5900,20241023,-46.53,1389,20240708,127.14,5390,-41.47,20250114,3065,2.94,20250214,5900,-46.53,20241023,1389,127.14,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,141152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-10,5,-0.32,634522131,200689,40.74,3150,3200,3100,4110,2220,3165,3161.72,0.38,0,-786,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,951,-5.83,3.83,12,0.67,-541.00,823.00,5900,20241023,-46.53,1389,20240708,127.14,5390,-41.47,20250114,3065,2.94,20250214,5900,-46.53,20241023,1389,127.14,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,131155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,5,2,0.16,561195311,177460,36.02,3150,3200,3100,4110,2220,3165,3162.38,0.38,0,-4040,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,956,-5.86,3.85,12,0.59,-541.00,823.00,5900,20241023,-46.27,1389,20240708,128.22,5390,-41.19,20250114,3065,3.43,20250214,5900,-46.27,20241023,1389,128.22,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,121154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-10,5,-0.32,496333376,156946,31.86,3150,3200,3100,4110,2220,3165,3162.45,0.38,0,-7578,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,951,-5.83,3.83,12,0.52,-541.00,823.00,5900,20241023,-46.53,1389,20240708,127.14,5390,-41.47,20250114,3065,2.94,20250214,5900,-46.53,20241023,1389,127.14,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,10,2,0.32,373196777,117991,23.95,3150,3200,3100,4110,2220,3165,3162.93,0.38,0,1458,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,957,-5.87,3.86,12,0.39,-541.00,823.00,5900,20241023,-46.19,1389,20240708,128.58,5390,-41.09,20250114,3065,3.59,20250214,5900,-46.19,20241023,1389,128.58,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,101149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,30,2,0.95,228227267,72413,14.70,3150,3195,3100,4110,2220,3165,3151.74,0.38,0,1876,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,963,-5.91,3.88,12,0.24,-541.00,823.00,5900,20241023,-45.85,1389,20240708,130.02,5390,-40.72,20250114,3065,4.24,20250214,5900,-45.85,20241023,1389,130.02,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N +20250307,091156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,-5,5,-0.16,109692250,35047,7.11,3150,3180,3100,4110,2220,3165,3129.85,0.38,0,4732,3268,3216,3188,3136,3108,3202,3122,151,945,500,1960,5,1,30143031,953,-5.84,3.84,12,0.12,-541.00,823.00,5900,20241023,-46.44,1389,20240708,127.50,5390,-41.37,20250114,3065,3.10,20250214,5900,-46.44,20241023,1389,127.50,20240708,0.14,N,378800,500,150 억,,113203,N,N,0,N,00,N 20250306,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-75,5,-2.31,1539048982,483763,20.65,3240,3240,3160,4210,2270,3240,3181.45,0.49,0,-34211,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,954,-5.85,3.85,12,1.60,-541.00,823.00,5900,20241023,-46.36,1389,20240708,127.86,5390,-41.28,20250114,3065,3.26,20250214,5900,-46.36,20241023,1389,127.86,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N 20250306,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-75,5,-2.31,1501685220,471958,20.14,3240,3240,3160,4210,2270,3240,3181.81,0.49,0,-33556,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,954,-5.85,3.85,12,1.57,-541.00,823.00,5900,20241023,-46.36,1389,20240708,127.86,5390,-41.28,20250114,3065,3.26,20250214,5900,-46.36,20241023,1389,127.86,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N 20250306,141145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,-60,5,-1.85,1265500900,397355,16.96,3240,3240,3160,4210,2270,3240,3184.80,0.49,0,-28354,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,959,-5.88,3.86,12,1.32,-541.00,823.00,5900,20241023,-46.10,1389,20240708,128.94,5390,-41.00,20250114,3065,3.75,20250214,5900,-46.10,20241023,1389,128.94,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N diff --git a/378850/price/prices-20250301.csv b/378850/price/prices-20250301.csv index 01a7064940da..cbd27176d216 100644 --- a/378850/price/prices-20250301.csv +++ b/378850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-25,5,-0.79,411800165,131153,54.12,3130,3215,3105,4095,2205,3150,3139.85,0.62,0,14738,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,594,2.45,0.53,12,0.69,1275.00,5925.00,5560,20240621,-43.79,2755,20241209,13.43,3740,-16.44,20250304,2775,12.61,20250204,5560,-43.79,20240621,2755,13.43,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,151156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,394371645,125579,51.82,3130,3215,3105,4095,2205,3150,3140.43,0.62,0,14901,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,595,2.46,0.53,12,0.66,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,141153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,5,2,0.16,307211255,97690,40.31,3130,3215,3120,4095,2205,3150,3144.76,0.62,0,15902,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,599,2.47,0.53,12,0.51,1275.00,5925.00,5560,20240621,-43.26,2755,20241209,14.52,3740,-15.64,20250304,2775,13.69,20250204,5560,-43.26,20240621,2755,14.52,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,131155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,20,2,0.63,278782190,88715,36.61,3130,3215,3120,4095,2205,3150,3142.45,0.62,0,15862,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,602,2.49,0.54,12,0.47,1275.00,5925.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,121154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,253218115,80605,33.26,3130,3215,3120,4095,2205,3150,3141.47,0.62,0,16496,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,595,2.46,0.53,12,0.42,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,111152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,0,3,0.00,222993630,70948,29.28,3130,3215,3120,4095,2205,3150,3143.06,0.62,0,15453,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,598,2.47,0.53,12,0.37,1275.00,5925.00,5560,20240621,-43.35,2755,20241209,14.34,3740,-15.78,20250304,2775,13.51,20250204,5560,-43.35,20240621,2755,14.34,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,101150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,130836955,41543,17.14,3130,3215,3120,4095,2205,3150,3149.43,0.62,0,9515,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,595,2.46,0.53,12,0.22,1275.00,5925.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N +20250307,091157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,45,2,1.43,33720835,10724,4.43,3130,3195,3120,4095,2205,3150,3144.43,0.62,0,3267,3330,3240,3195,3105,3060,3217,3082,95,945,500,2010,5,1,18993623,607,2.51,0.54,12,0.06,1275.00,5925.00,5560,20240621,-42.54,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,5560,-42.54,20240621,2755,15.97,20241209,1.63,N,378850,500,94 억,,118548,N,N,2,N,00,N 20250306,161145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,-60,5,-1.87,764981602,238608,40.89,3280,3285,3150,4170,2250,3210,3207.01,0.64,0,-3829,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,598,2.47,0.53,12,1.26,1275.00,5925.00,5560,20240621,-43.35,2755,20241209,14.34,3740,-15.78,20250304,2775,13.51,20250204,5560,-43.35,20240621,2755,14.34,20241209,1.42,N,378850,500,94 억,,122304,N,N,2,N,00,N 20250306,151145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-30,5,-0.93,699552767,217894,37.34,3280,3285,3170,4170,2250,3210,3210.52,0.64,0,-3005,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,604,2.49,0.54,12,1.15,1275.00,5925.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N 20250306,141145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-20,5,-0.62,633709747,197223,33.79,3280,3285,3170,4170,2250,3210,3213.16,0.64,0,-1078,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,606,2.50,0.54,12,1.04,1275.00,5925.00,5560,20240621,-42.63,2755,20241209,15.79,3740,-14.71,20250304,2775,14.95,20250204,5560,-42.63,20240621,2755,15.79,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N diff --git a/379390/price/prices-20250301.csv b/379390/price/prices-20250301.csv index 1b48af6da946..48edca787a62 100644 --- a/379390/price/prices-20250301.csv +++ b/379390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161152,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,151156,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,141153,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,131155,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,121155,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,111153,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,101150,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250307,091157,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250306,161145,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250306,151146,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250306,141145,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250301.csv b/380540/price/prices-20250301.csv index b37fd1864c72..7f82ab913cd5 100644 --- a/380540/price/prices-20250301.csv +++ b/380540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,-8,5,-0.61,340432545,261666,79.28,1298,1333,1280,1691,911,1301,1301.02,2.03,0,18824,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,387,-8.29,1.63,12,0.88,-156.00,791.00,1600,20240802,-19.19,855,20250212,51.23,1549,-16.53,20250107,855,51.23,20250212,1600,-19.19,20240802,855,51.23,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-12,5,-0.92,331062322,254430,77.09,1298,1333,1280,1691,911,1301,1301.19,2.03,0,24636,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,385,-8.26,1.63,12,0.85,-156.00,791.00,1600,20240802,-19.44,855,20250212,50.76,1549,-16.79,20250107,855,50.76,20250212,1600,-19.44,20240802,855,50.76,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,11,2,0.85,199067286,152086,46.08,1298,1333,1290,1691,911,1301,1308.91,2.03,0,15202,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,392,-8.41,1.66,12,0.51,-156.00,791.00,1600,20240802,-18.00,855,20250212,53.45,1549,-15.30,20250107,855,53.45,20250212,1600,-18.00,20240802,855,53.45,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,12,2,0.92,184042288,140625,42.61,1298,1333,1290,1691,911,1301,1308.75,2.03,0,10153,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,393,-8.42,1.66,12,0.47,-156.00,791.00,1600,20240802,-17.94,855,20250212,53.57,1549,-15.24,20250107,855,53.57,20250212,1600,-17.94,20240802,855,53.57,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-1,5,-0.08,151979310,115985,35.14,1298,1333,1290,1691,911,1301,1310.34,2.03,0,974,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,389,-8.33,1.64,12,0.39,-156.00,791.00,1600,20240802,-18.75,855,20250212,52.05,1549,-16.07,20250107,855,52.05,20250212,1600,-18.75,20240802,855,52.05,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,14,2,1.08,122800317,93622,28.37,1298,1333,1290,1691,911,1301,1311.66,2.03,0,-1551,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,393,-8.43,1.66,12,0.31,-156.00,791.00,1600,20240802,-17.81,855,20250212,53.80,1549,-15.11,20250107,855,53.80,20250212,1600,-17.81,20240802,855,53.80,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,6,2,0.46,87218218,66555,20.17,1298,1333,1290,1691,911,1301,1310.47,2.03,0,276,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,391,-8.38,1.65,12,0.22,-156.00,791.00,1600,20240802,-18.31,855,20250212,52.87,1549,-15.62,20250107,855,52.87,20250212,1600,-18.31,20240802,855,52.87,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N +20250307,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,28,2,2.15,23025435,17664,5.35,1298,1331,1290,1691,911,1301,1303.52,2.03,0,-504,1406,1353,1324,1271,1242,1339,1257,30,390,100,830,1,1,29899596,397,-8.52,1.68,12,0.06,-156.00,791.00,1600,20240802,-16.94,855,20250212,55.44,1549,-14.20,20250107,855,55.44,20250212,1600,-16.94,20240802,855,55.44,20250212,1.47,N,380540,100,29 억,,608447,N,N,0,N,00,N 20250306,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-30,5,-2.25,437645815,330020,82.17,1354,1377,1295,1730,932,1331,1326.12,2.41,0,-113313,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,389,-8.34,1.64,12,1.10,-156.00,791.00,1600,20240802,-18.69,855,20250212,52.16,1549,-16.01,20250107,855,52.16,20250212,1600,-18.69,20240802,855,52.16,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N 20250306,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-22,5,-1.65,434783961,327821,81.62,1354,1377,1295,1730,932,1331,1326.28,2.41,0,-111763,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,391,-8.39,1.65,12,1.10,-156.00,791.00,1600,20240802,-18.19,855,20250212,53.10,1549,-15.49,20250107,855,53.10,20250212,1600,-18.19,20240802,855,53.10,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N 20250306,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-13,5,-0.98,381326536,286675,71.38,1354,1377,1296,1730,932,1331,1330.17,2.41,0,-102637,1401,1366,1300,1265,1199,1383,1282,30,399,100,850,1,1,29899596,394,-8.45,1.67,12,0.96,-156.00,791.00,1600,20240802,-17.62,855,20250212,54.15,1549,-14.91,20250107,855,54.15,20250212,1600,-17.62,20240802,855,54.15,20250212,1.48,N,380540,100,29 억,,721941,N,N,0,N,00,N diff --git a/381620/price/prices-20250301.csv b/381620/price/prices-20250301.csv index de2b43db2a20..a332694957b8 100644 --- a/381620/price/prices-20250301.csv +++ b/381620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-100,5,-0.99,1077348850,106511,43.10,10090,10320,10010,13140,7080,10110,10115.11,0.62,0,20383,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1313,38.21,5.43,12,0.81,262.00,1845.00,21407,20240930,-53.24,7169,20241230,39.63,16890,-40.73,20250214,7869,27.21,20250102,64200,-84.41,20240930,8560,16.94,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-50,5,-0.49,1035316060,102317,41.40,10090,10320,10010,13140,7080,10110,10118.71,0.62,0,19705,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1320,38.40,5.45,12,0.78,262.00,1845.00,21407,20240930,-53.01,7169,20241230,40.33,16890,-40.44,20250214,7869,27.84,20250102,64200,-84.33,20240930,8560,17.52,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-30,5,-0.30,800622485,78944,31.94,10090,10320,10010,13140,7080,10110,10141.65,0.62,0,12672,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1322,38.47,5.46,12,0.60,262.00,1845.00,21407,20240930,-52.91,7169,20241230,40.61,16890,-40.32,20250214,7869,28.10,20250102,64200,-84.30,20240930,8560,17.76,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,131156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,60,2,0.59,728643535,71832,29.07,10090,10320,10010,13140,7080,10110,10143.72,0.62,0,10585,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1334,38.82,5.51,12,0.55,262.00,1845.00,21407,20240930,-52.49,7169,20241230,41.86,16890,-39.79,20250214,7869,29.24,20250102,64200,-84.16,20240930,8560,18.81,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,121155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-30,5,-0.30,629356975,62036,25.10,10090,10320,10010,13140,7080,10110,10145.03,0.62,0,8514,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1322,38.47,5.46,12,0.47,262.00,1845.00,21407,20240930,-52.91,7169,20241230,40.61,16890,-40.32,20250214,7869,28.10,20250102,64200,-84.30,20240930,8560,17.76,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,111153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,70,2,0.69,464836540,45738,18.51,10090,10320,10010,13140,7080,10110,10163.03,0.62,0,8306,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1335,38.85,5.52,12,0.35,262.00,1845.00,21407,20240930,-52.45,7169,20241230,42.00,16890,-39.73,20250214,7869,29.37,20250102,64200,-84.14,20240930,8560,18.93,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,101150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,140,2,1.38,314930670,31115,12.59,10090,10260,10010,13140,7080,10110,10121.51,0.62,0,3767,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1345,39.12,5.56,12,0.24,262.00,1845.00,21407,20240930,-52.12,7169,20241230,42.98,16890,-39.31,20250214,7869,30.26,20250102,64200,-84.03,20240930,8560,19.74,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N +20250307,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,50,2,0.49,97120205,9631,3.90,10090,10160,10010,13140,7080,10110,10084.12,0.62,0,2398,10923,10516,10293,9886,9663,10405,9775,13,3030,100,6260,10,1,13117920,1333,38.78,5.51,12,0.07,262.00,1845.00,21407,20240930,-52.54,7169,20241230,41.72,16890,-39.85,20250214,7869,29.11,20250102,64200,-84.17,20240930,8560,18.69,20250203,2.84,N,381620,100,13 억,,81383,N,N,0,N,00,N 20250306,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-560,5,-5.25,2553603870,245760,98.49,10670,10700,10070,13870,7470,10670,10390.79,0.84,0,-29111,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1326,38.59,5.48,12,1.87,262.00,1845.00,21407,20240930,-52.77,7169,20241230,41.02,16890,-40.14,20250214,7869,28.48,20250102,64200,-84.25,20240930,8560,18.11,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N 20250306,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-520,5,-4.87,2484242135,238912,95.74,10670,10700,10070,13870,7470,10670,10398.15,0.84,0,-30796,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1331,38.74,5.50,12,1.82,262.00,1845.00,21407,20240930,-52.59,7169,20241230,41.58,16890,-39.91,20250214,7869,28.99,20250102,64200,-84.19,20240930,8560,18.57,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N 20250306,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-420,5,-3.94,1952235615,186644,74.80,10670,10700,10240,13870,7470,10670,10459.68,0.84,0,-29975,11196,10932,10696,10432,10196,10815,10315,13,3200,100,6610,10,1,13117920,1345,39.12,5.56,12,1.42,262.00,1845.00,21407,20240930,-52.12,7169,20241230,42.98,16890,-39.31,20250214,7869,30.26,20250102,64200,-84.03,20240930,8560,19.74,20250203,2.93,N,381620,100,13 억,,110497,N,N,0,N,00,N diff --git a/381970/price/prices-20250301.csv b/381970/price/prices-20250301.csv index f6e3f690c4bb..ecb357c67f2b 100644 --- a/381970/price/prices-20250301.csv +++ b/381970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161153,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12830,-210,5,-1.61,813474965,63035,80.04,13050,13050,12820,16950,9130,13040,12905.27,8.58,0,-1475,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6182,21.75,2.63,12,0.13,590.00,4876.00,15000,20240618,-14.47,11100,20240805,15.59,13950,-8.03,20250206,12520,2.48,20250108,15000,-14.47,20240618,11100,15.59,20240805,0.27,N,381970,500,240 억,,4133380,N,N,6688,N,00,N +20250307,151157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12840,-200,5,-1.53,750254555,58110,73.79,13050,13050,12820,16950,9130,13040,12910.94,8.58,0,-1204,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6187,21.76,2.63,12,0.12,590.00,4876.00,15000,20240618,-14.40,11100,20240805,15.68,13950,-7.96,20250206,12520,2.56,20250108,15000,-14.40,20240618,11100,15.68,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,141154,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,-120,5,-0.92,539228375,41694,52.94,13050,13050,12870,16950,9130,13040,12933.00,8.58,0,-1118,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6225,21.90,2.65,12,0.09,590.00,4876.00,15000,20240618,-13.87,11100,20240805,16.40,13950,-7.38,20250206,12520,3.19,20250108,15000,-13.87,20240618,11100,16.40,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,131156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12880,-160,5,-1.23,456509215,35286,44.81,13050,13050,12870,16950,9130,13040,12937.40,8.58,0,-519,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6206,21.83,2.64,12,0.07,590.00,4876.00,15000,20240618,-14.13,11100,20240805,16.04,13950,-7.67,20250206,12520,2.88,20250108,15000,-14.13,20240618,11100,16.04,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,121155,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12900,-140,5,-1.07,316181245,24410,31.00,13050,13050,12870,16950,9130,13040,12952.94,8.58,0,313,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6215,21.86,2.65,12,0.05,590.00,4876.00,15000,20240618,-14.00,11100,20240805,16.22,13950,-7.53,20250206,12520,3.04,20250108,15000,-14.00,20240618,11100,16.22,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,111153,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12980,-60,5,-0.46,191728245,14787,18.78,13050,13050,12900,16950,9130,13040,12966.00,8.58,0,-197,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6254,22.00,2.66,12,0.03,590.00,4876.00,15000,20240618,-13.47,11100,20240805,16.94,13950,-6.95,20250206,12520,3.67,20250108,15000,-13.47,20240618,11100,16.94,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,101151,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,-90,5,-0.69,126505945,9754,12.39,13050,13050,12900,16950,9130,13040,12969.65,8.58,0,-496,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6240,21.95,2.66,12,0.02,590.00,4876.00,15000,20240618,-13.67,11100,20240805,16.67,13950,-7.17,20250206,12520,3.43,20250108,15000,-13.67,20240618,11100,16.67,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N +20250307,091158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,-90,5,-0.69,22235960,1719,2.18,13050,13050,12900,16950,9130,13040,12935.40,8.58,0,415,13253,13146,12933,12826,12613,13200,12880,241,3910,500,9640,10,1,48182073,6240,21.95,2.66,12,0.00,590.00,4876.00,15000,20240618,-13.67,11100,20240805,16.67,13950,-7.17,20250206,12520,3.43,20250108,15000,-13.67,20240618,11100,16.67,20240805,0.27,N,381970,500,240 억,,4133380,N,N,24,N,00,N 20250306,161146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13040,70,2,0.54,1019596335,78745,84.06,12970,13040,12720,16860,9080,12970,12948.08,8.60,0,6466,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6283,22.10,2.67,12,0.16,590.00,4876.00,15000,20240618,-13.07,11100,20240805,17.48,13950,-6.52,20250206,12520,4.15,20250108,15000,-13.07,20240618,11100,17.48,20240805,0.27,N,381970,500,240 억,,4141425,N,N,24,N,00,N 20250306,151146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12990,20,2,0.15,910984035,70394,75.14,12970,13040,12720,16860,9080,12970,12941.22,8.60,0,4705,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6259,22.02,2.66,12,0.15,590.00,4876.00,15000,20240618,-13.40,11100,20240805,17.03,13950,-6.88,20250206,12520,3.75,20250108,15000,-13.40,20240618,11100,17.03,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N 20250306,141146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,-50,5,-0.39,618921445,47759,50.98,12970,13040,12720,16860,9080,12970,12959.26,8.60,0,2026,13243,13106,12953,12816,12663,13175,12885,241,3890,500,9590,10,1,48182073,6225,21.90,2.65,12,0.10,590.00,4876.00,15000,20240618,-13.87,11100,20240805,16.40,13950,-7.38,20250206,12520,3.19,20250108,15000,-13.87,20240618,11100,16.40,20240805,0.27,N,381970,500,240 억,,4141425,N,N,0,N,00,N diff --git a/382150/price/prices-20250301.csv b/382150/price/prices-20250301.csv index 1d211f093bd7..d5045da81820 100644 --- a/382150/price/prices-20250301.csv +++ b/382150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9310,-540,5,-5.48,4694966960,500471,62.63,9700,9700,8850,12800,6900,9850,9381.26,1.26,0,108303,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1106,-20.11,5.87,12,4.21,-463.00,1586.00,16100,20250220,-42.17,6260,20250102,48.72,16100,-42.17,20250220,6260,48.72,20250102,16100,-42.17,20250220,6260,48.72,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9240,-610,5,-6.19,4389594320,467520,58.51,9700,9700,8850,12800,6900,9850,9389.10,1.26,0,99312,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1098,-19.96,5.83,12,3.93,-463.00,1586.00,16100,20250220,-42.61,6260,20250102,47.60,16100,-42.61,20250220,6260,47.60,20250102,16100,-42.61,20250220,6260,47.60,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,141154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,-600,5,-6.09,3888072685,413533,51.75,9700,9700,8850,12800,6900,9850,9402.08,1.26,0,86301,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1099,-19.98,5.83,12,3.48,-463.00,1586.00,16100,20250220,-42.55,6260,20250102,47.76,16100,-42.55,20250220,6260,47.76,20250102,16100,-42.55,20250220,6260,47.76,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9270,-580,5,-5.89,3525393465,374543,46.87,9700,9700,8850,12800,6900,9850,9412.52,1.26,0,78232,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1101,-20.02,5.84,12,3.15,-463.00,1586.00,16100,20250220,-42.42,6260,20250102,48.08,16100,-42.42,20250220,6260,48.08,20250102,16100,-42.42,20250220,6260,48.08,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,-500,5,-5.08,3069270700,325575,40.75,9700,9700,8850,12800,6900,9850,9427.23,1.26,0,60813,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1111,-20.19,5.90,12,2.74,-463.00,1586.00,16100,20250220,-41.93,6260,20250102,49.36,16100,-41.93,20250220,6260,49.36,20250102,16100,-41.93,20250220,6260,49.36,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,111154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-430,5,-4.37,2704670065,286739,35.89,9700,9700,8850,12800,6900,9850,9432.51,1.26,0,50540,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1119,-20.35,5.94,12,2.41,-463.00,1586.00,16100,20250220,-41.49,6260,20250102,50.48,16100,-41.49,20250220,6260,50.48,20250102,16100,-41.49,20250220,6260,50.48,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,-310,5,-3.15,2239290510,237806,29.76,9700,9700,8850,12800,6900,9850,9416.45,1.26,0,47027,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1134,-20.60,6.02,12,2.00,-463.00,1586.00,16100,20250220,-40.75,6260,20250102,52.40,16100,-40.75,20250220,6260,52.40,20250102,16100,-40.75,20250220,6260,52.40,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N +20250307,091158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-400,5,-4.06,1251620325,133880,16.76,9700,9700,8850,12800,6900,9850,9348.81,1.26,0,26828,11823,10836,10343,9356,8863,10590,9110,59,2950,500,6890,10,1,11881937,1123,-20.41,5.96,12,1.13,-463.00,1586.00,16100,20250220,-41.30,6260,20250102,50.96,16100,-41.30,20250220,6260,50.96,20250102,16100,-41.30,20250220,6260,50.96,20250102,2.77,N,382150,500,59 억,,149752,N,N,0,N,00,N 20250306,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,-1340,5,-11.97,8272284960,789777,81.01,11120,11330,9850,14540,7840,11190,10477.08,1.89,0,-75297,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1170,-21.27,6.21,12,6.65,-463.00,1586.00,16100,20250220,-38.82,6260,20250102,57.35,16100,-38.82,20250220,6260,57.35,20250102,16100,-38.82,20250220,6260,57.35,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N 20250306,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-1310,5,-11.71,7755361210,737447,75.64,11120,11330,9850,14540,7840,11190,10516.22,1.89,0,-81127,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1174,-21.34,6.23,12,6.21,-463.00,1586.00,16100,20250220,-38.63,6260,20250102,57.83,16100,-38.63,20250220,6260,57.83,20250102,16100,-38.63,20250220,6260,57.83,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N 20250306,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10210,-980,5,-8.76,5636364720,526008,53.95,11120,11330,10200,14540,7840,11190,10715.08,1.89,0,-92571,11823,11506,11203,10886,10583,11355,10735,59,3350,500,7830,10,1,11881937,1213,-22.05,6.44,12,4.43,-463.00,1586.00,16100,20250220,-36.58,6260,20250102,63.10,16100,-36.58,20250220,6260,63.10,20250102,16100,-36.58,20250220,6260,63.10,20250102,2.81,N,382150,500,59 억,,224358,N,N,0,N,00,N diff --git a/382480/price/prices-20250301.csv b/382480/price/prices-20250301.csv index ccde5a87be9f..5f0345e0fa24 100644 --- a/382480/price/prices-20250301.csv +++ b/382480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,15,2,0.70,110413508,52344,132.72,2110,2165,2090,2765,1495,2130,2109.38,0.58,0,3101,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,844,13.00,1.06,12,0.13,165.00,2027.00,3565,20240312,-39.83,1794,20241209,19.57,2250,-4.67,20250226,1929,11.20,20250203,3565,-39.83,20240312,1794,19.57,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-20,5,-0.94,88588760,42132,106.83,2110,2125,2090,2765,1495,2130,2102.65,0.58,0,3900,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,830,12.79,1.04,12,0.11,165.00,2027.00,3565,20240312,-40.81,1794,20241209,17.61,2250,-6.22,20250226,1929,9.38,20250203,3565,-40.81,20240312,1794,17.61,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2095,-35,5,-1.64,82656275,39304,99.66,2110,2125,2090,2765,1495,2130,2103.00,0.58,0,3236,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,825,12.70,1.03,12,0.10,165.00,2027.00,3565,20240312,-41.23,1794,20241209,16.78,2250,-6.89,20250226,1929,8.61,20250203,3565,-41.23,20240312,1794,16.78,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,131157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-10,5,-0.47,29055435,13781,34.94,2110,2120,2090,2765,1495,2130,2108.37,0.58,0,1515,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,834,12.85,1.05,12,0.04,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2250,-5.78,20250226,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-10,5,-0.47,26219845,12440,31.54,2110,2120,2090,2765,1495,2130,2107.70,0.58,0,860,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,834,12.85,1.05,12,0.03,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2250,-5.78,20250226,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-20,5,-0.94,22219525,10550,26.75,2110,2120,2090,2765,1495,2130,2106.12,0.58,0,1047,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,830,12.79,1.04,12,0.03,165.00,2027.00,3565,20240312,-40.81,1794,20241209,17.61,2250,-6.22,20250226,1929,9.38,20250203,3565,-40.81,20240312,1794,17.61,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-15,5,-0.70,13937565,6631,16.81,2110,2120,2090,2765,1495,2130,2101.88,0.58,0,1216,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,832,12.82,1.04,12,0.02,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N +20250307,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,-25,5,-1.17,955900,455,1.15,2110,2110,2095,2765,1495,2130,2100.88,0.58,0,-206,2166,2147,2126,2107,2086,2137,2097,39,635,100,1570,5,1,39357140,828,12.76,1.04,12,0.00,165.00,2027.00,3565,20240312,-40.95,1794,20241209,17.34,2250,-6.44,20250226,1929,9.12,20250203,3565,-40.95,20240312,1794,17.34,20241209,2.49,N,382480,100,39 억,,229127,N,N,0,N,00,N 20250306,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-5,5,-0.23,83525486,39439,36.53,2140,2145,2105,2775,1495,2135,2117.82,0.62,0,-14999,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,838,12.91,1.05,12,0.10,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N 20250306,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,71886320,33961,31.45,2140,2145,2105,2775,1495,2135,2116.73,0.62,0,-12813,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.09,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N 20250306,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-20,5,-0.94,65170215,30787,28.51,2140,2145,2105,2775,1495,2135,2116.81,0.62,0,-10737,2171,2152,2116,2097,2061,2162,2107,39,640,100,1570,5,1,39357140,832,12.82,1.04,12,0.08,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.51,N,382480,100,39 억,,243777,N,N,0,N,00,N diff --git a/382800/price/prices-20250301.csv b/382800/price/prices-20250301.csv index c36ecc2895ac..a6861f985907 100644 --- a/382800/price/prices-20250301.csv +++ b/382800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-40,5,-1.02,271142070,69408,125.17,3880,4155,3830,5080,2740,3910,3906.50,6.45,0,5424,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1232,6.58,1.27,12,0.22,588.00,3047.00,6300,20240223,-38.57,2410,20241206,60.58,4400,-12.05,20250113,3275,18.17,20250102,6230,-37.88,20240502,2410,60.58,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-30,5,-0.77,253584870,64878,117.00,3880,4155,3830,5080,2740,3910,3908.64,6.45,0,5730,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1235,6.60,1.27,12,0.20,588.00,3047.00,6300,20240223,-38.41,2410,20241206,61.00,4400,-11.82,20250113,3275,18.47,20250102,6230,-37.72,20240502,2410,61.00,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-15,5,-0.38,201659860,51394,92.68,3880,4155,3830,5080,2740,3910,3923.80,6.45,0,187,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1240,6.62,1.28,12,0.16,588.00,3047.00,6300,20240223,-38.17,2410,20241206,61.62,4400,-11.48,20250113,3275,18.93,20250102,6230,-37.48,20240502,2410,61.62,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,131157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,30,2,0.77,151786525,38600,69.61,3880,4155,3830,5080,2740,3910,3932.29,6.45,0,-286,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1254,6.70,1.29,12,0.12,588.00,3047.00,6300,20240223,-37.46,2410,20241206,63.49,4400,-10.45,20250113,3275,20.31,20250102,6230,-36.76,20240502,2410,63.49,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,-5,5,-0.13,139605315,35487,63.99,3880,4155,3830,5080,2740,3910,3933.98,6.45,0,-394,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1243,6.64,1.28,12,0.11,588.00,3047.00,6300,20240223,-38.02,2410,20241206,62.03,4400,-11.25,20250113,3275,19.24,20250102,6230,-37.32,20240502,2410,62.03,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,0,3,0.00,119291030,30287,54.62,3880,4155,3830,5080,2740,3910,3938.69,6.45,0,1967,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1245,6.65,1.28,12,0.10,588.00,3047.00,6300,20240223,-37.94,2410,20241206,62.24,4400,-11.14,20250113,3275,19.39,20250102,6230,-37.24,20240502,2410,62.24,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,0,3,0.00,100561510,25508,46.00,3880,4155,3830,5080,2740,3910,3942.35,6.45,0,1244,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1245,6.65,1.28,12,0.08,588.00,3047.00,6300,20240223,-37.94,2410,20241206,62.24,4400,-11.14,20250113,3275,19.39,20250102,6230,-37.24,20240502,2410,62.24,20241206,3.63,N,382800,500,159 억,,2053223,N,N,0,N,00,N +20250307,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,245,2,6.27,29035650,7449,13.43,3880,4155,3830,5080,2740,3910,3897.93,6.45,0,2538,4003,3956,3873,3826,3743,3980,3850,160,1170,500,2730,5,1,31831041,1323,7.07,1.36,12,0.02,588.00,3047.00,6300,20240223,-34.05,2410,20241206,72.41,4400,-5.57,20250113,3275,26.87,20250102,6230,-33.31,20240502,2410,72.41,20241206,3.63,N,382800,500,159 억,,2053223,Y,N,0,N,00,N 20250306,161147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,75,2,1.96,214935568,55453,191.85,3840,3920,3790,4985,2685,3835,3876.00,6.46,0,-1864,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1245,6.65,1.28,12,0.17,588.00,3047.00,6300,20240223,-37.94,2410,20241206,62.24,4400,-11.14,20250113,3275,19.39,20250102,6230,-37.24,20240502,2410,62.24,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N 20250306,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,55,2,1.43,212281488,54773,189.49,3840,3920,3790,4985,2685,3835,3875.66,6.46,0,-1770,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1238,6.62,1.28,12,0.17,588.00,3047.00,6300,20240223,-38.25,2410,20241206,61.41,4400,-11.59,20250113,3275,18.78,20250102,6230,-37.56,20240502,2410,61.41,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N 20250306,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,30,2,0.78,173254857,44785,154.94,3840,3920,3790,4985,2685,3835,3868.59,6.46,0,3064,3968,3901,3818,3751,3668,3935,3785,160,1150,500,2680,5,1,31831041,1230,6.57,1.27,12,0.14,588.00,3047.00,6300,20240223,-38.65,2410,20241206,60.37,4400,-12.16,20250113,3275,18.02,20250102,6230,-37.96,20240502,2410,60.37,20241206,3.59,N,382800,500,159 억,,2055086,N,N,0,N,00,N diff --git a/382840/price/prices-20250301.csv b/382840/price/prices-20250301.csv index 5bb72e09a0f8..60b3548b76f6 100644 --- a/382840/price/prices-20250301.csv +++ b/382840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161154,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10350,110,2,1.07,746879995,72579,57.00,10150,10440,10070,13310,7170,10240,10290.54,1.72,0,11814,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1581,28.20,1.30,12,0.48,367.00,7939.00,20650,20240312,-49.88,8600,20240805,20.35,12690,-18.44,20250109,9360,10.58,20250102,20650,-49.88,20240312,8600,20.35,20240805,4.34,N,382840,100,15 억,,262478,N,N,60,N,00,N +20250307,151158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10310,70,2,0.68,733480460,71279,55.98,10150,10440,10070,13310,7170,10240,10290.27,1.72,0,11971,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1575,28.09,1.30,12,0.47,367.00,7939.00,20650,20240312,-50.07,8600,20240805,19.88,12690,-18.75,20250109,9360,10.15,20250102,20650,-50.07,20240312,8600,19.88,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,141155,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10320,80,2,0.78,677463550,65836,51.70,10150,10440,10070,13310,7170,10240,10290.17,1.72,0,10285,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1576,28.12,1.30,12,0.43,367.00,7939.00,20650,20240312,-50.02,8600,20240805,20.00,12690,-18.68,20250109,9360,10.26,20250102,20650,-50.02,20240312,8600,20.00,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,131157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10350,110,2,1.07,596376490,58010,45.56,10150,10440,10070,13310,7170,10240,10280.58,1.72,0,10459,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1581,28.20,1.30,12,0.38,367.00,7939.00,20650,20240312,-49.88,8600,20240805,20.35,12690,-18.44,20250109,9360,10.58,20250102,20650,-49.88,20240312,8600,20.35,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,121157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,90,2,0.88,513882460,50011,39.27,10150,10440,10070,13310,7170,10240,10275.39,1.72,0,10338,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1578,28.15,1.30,12,0.33,367.00,7939.00,20650,20240312,-49.98,8600,20240805,20.12,12690,-18.60,20250109,9360,10.36,20250102,20650,-49.98,20240312,8600,20.12,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,111155,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10340,100,2,0.98,392350230,38214,30.01,10150,10440,10070,13310,7170,10240,10267.19,1.72,0,10345,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1579,28.17,1.30,12,0.25,367.00,7939.00,20650,20240312,-49.93,8600,20240805,20.23,12690,-18.52,20250109,9360,10.47,20250102,20650,-49.93,20240312,8600,20.23,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,101152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10300,60,2,0.59,275269730,26896,21.12,10150,10400,10070,13310,7170,10240,10234.60,1.72,0,8728,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1573,28.07,1.30,12,0.18,367.00,7939.00,20650,20240312,-50.12,8600,20240805,19.77,12690,-18.83,20250109,9360,10.04,20250102,20650,-50.12,20240312,8600,19.77,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N +20250307,091159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10220,-20,5,-0.20,124022790,12244,9.62,10150,10280,10070,13310,7170,10240,10129.27,1.72,0,3808,11340,10790,10470,9920,9600,10630,9760,15,3070,100,7370,10,1,15271581,1561,27.85,1.29,12,0.08,367.00,7939.00,20650,20240312,-50.51,8600,20240805,18.84,12690,-19.46,20250109,9360,9.19,20250102,20650,-50.51,20240312,8600,18.84,20240805,4.34,N,382840,100,15 억,,262478,N,N,93,N,00,N 20250306,161147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10240,-490,5,-4.57,1336347065,126726,140.95,10730,11020,10150,13940,7520,10730,10546.23,1.79,0,-10844,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1564,27.90,1.29,12,0.83,367.00,7939.00,20650,20240312,-50.41,8600,20240805,19.07,12690,-19.31,20250109,9360,9.40,20250102,20650,-50.41,20240312,8600,19.07,20240805,4.39,N,382840,100,15 억,,273876,N,N,93,N,00,N 20250306,151147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,-530,5,-4.94,1298742325,123053,136.86,10730,11020,10150,13940,7520,10730,10554.33,1.79,0,-10797,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1558,27.79,1.28,12,0.81,367.00,7939.00,20650,20240312,-50.61,8600,20240805,18.60,12690,-19.62,20250109,9360,8.97,20250102,20650,-50.61,20240312,8600,18.60,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N 20250306,141147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,-400,5,-3.73,1023533645,96234,107.03,10730,11020,10330,13940,7520,10730,10635.88,1.79,0,-11834,10950,10840,10620,10510,10290,10895,10565,15,3210,100,7720,10,1,15271581,1578,28.15,1.30,12,0.63,367.00,7939.00,20650,20240312,-49.98,8600,20240805,20.12,12690,-18.60,20250109,9360,10.36,20250102,20650,-49.98,20240312,8600,20.12,20240805,4.39,N,382840,100,15 억,,273876,N,N,354,N,00,N diff --git a/382900/price/prices-20250301.csv b/382900/price/prices-20250301.csv index 39d725120c7d..017209cd92d0 100644 --- a/382900/price/prices-20250301.csv +++ b/382900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,150,2,1.01,642275180,42405,132.36,14720,15500,14620,19290,10390,14840,15150.05,1.92,0,7329,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1313,-55.31,1.20,12,0.48,-271.00,12498.00,29500,20240527,-49.19,11300,20241209,32.65,16250,-7.75,20250227,12900,16.20,20250102,29500,-49.19,20240527,11300,32.65,20241209,1.77,N,382900,500,43 억,,168031,N,N,103,N,00,N +20250307,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15040,200,2,1.35,613934040,40514,126.46,14720,15500,14620,19290,10390,14840,15153.82,1.92,0,7617,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1318,-55.50,1.20,12,0.46,-271.00,12498.00,29500,20240527,-49.02,11300,20241209,33.10,16250,-7.45,20250227,12900,16.59,20250102,29500,-49.02,20240527,11300,33.10,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,170,2,1.15,562269860,37066,115.70,14720,15500,14620,19290,10390,14840,15169.65,1.92,0,8254,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1315,-55.39,1.20,12,0.42,-271.00,12498.00,29500,20240527,-49.12,11300,20241209,32.83,16250,-7.63,20250227,12900,16.36,20250102,29500,-49.12,20240527,11300,32.83,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,370,2,2.49,534901980,35246,110.02,14720,15500,14620,19290,10390,14840,15176.49,1.92,0,8420,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1333,-56.13,1.22,12,0.40,-271.00,12498.00,29500,20240527,-48.44,11300,20241209,34.60,16250,-6.40,20250227,12900,17.91,20250102,29500,-48.44,20240527,11300,34.60,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,121157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,370,2,2.49,429602570,28310,88.37,14720,15500,14620,19290,10390,14840,15175.24,1.92,0,7137,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1333,-56.13,1.22,12,0.32,-271.00,12498.00,29500,20240527,-48.44,11300,20241209,34.60,16250,-6.40,20250227,12900,17.91,20250102,29500,-48.44,20240527,11300,34.60,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,111155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15410,570,2,3.84,352162850,23261,72.61,14720,15500,14620,19290,10390,14840,15139.95,1.92,0,7865,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1350,-56.86,1.23,12,0.27,-271.00,12498.00,29500,20240527,-47.76,11300,20241209,36.37,16250,-5.17,20250227,12900,19.46,20250102,29500,-47.76,20240527,11300,36.37,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,101152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,160,2,1.08,119978210,8073,25.20,14720,15090,14620,19290,10390,14840,14861.73,1.92,0,2543,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1314,-55.35,1.20,12,0.09,-271.00,12498.00,29500,20240527,-49.15,11300,20241209,32.74,16250,-7.69,20250227,12900,16.28,20250102,29500,-49.15,20240527,11300,32.74,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N +20250307,091159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,-20,5,-0.13,49232050,3346,10.44,14720,14900,14620,19290,10390,14840,14712.75,1.92,0,782,15653,15246,14993,14586,14333,15120,14460,44,4450,500,10380,10,1,8761000,1298,-54.69,1.19,12,0.04,-271.00,12498.00,29500,20240527,-49.76,11300,20241209,31.15,16250,-8.80,20250227,12900,14.88,20250102,29500,-49.76,20240527,11300,31.15,20241209,1.77,N,382900,500,43 억,,168031,N,N,30,N,00,N 20250306,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14840,-430,5,-2.82,467516475,31060,81.59,15280,15400,14740,19850,10690,15270,15053.49,1.97,0,-6627,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1300,-54.76,1.19,12,0.35,-271.00,12498.00,29500,20240527,-49.69,11300,20241209,31.33,16250,-8.68,20250227,12900,15.04,20250102,29500,-49.69,20240527,11300,31.33,20241209,1.79,N,382900,500,43 억,,172638,N,N,30,N,00,N 20250306,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-470,5,-3.08,439956095,29200,76.71,15280,15400,14740,19850,10690,15270,15066.99,1.97,0,-7035,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1297,-54.61,1.18,12,0.33,-271.00,12498.00,29500,20240527,-49.83,11300,20241209,30.97,16250,-8.92,20250227,12900,14.73,20250102,29500,-49.83,20240527,11300,30.97,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N 20250306,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-270,5,-1.77,322752415,21323,56.01,15280,15400,14940,19850,10690,15270,15136.35,1.97,0,-5640,15603,15436,15223,15056,14843,15520,15140,44,4580,500,10680,10,1,8761000,1314,-55.35,1.20,12,0.24,-271.00,12498.00,29500,20240527,-49.15,11300,20241209,32.74,16250,-7.69,20250227,12900,16.28,20250102,29500,-49.15,20240527,11300,32.74,20241209,1.79,N,382900,500,43 억,,172638,N,N,13,N,00,N diff --git a/383220/price/prices-20250301.csv b/383220/price/prices-20250301.csv index 744d25226b61..45aadfaffed6 100644 --- a/383220/price/prices-20250301.csv +++ b/383220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161155,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72900,300,2,0.41,4961410300,67767,123.17,72600,74200,71900,94300,50900,72600,73212.78,11.96,0,5324,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,27926,6.57,2.13,12,0.18,11096.00,34188.00,77400,20240401,-5.81,47150,20240805,54.61,74800,-2.54,20250220,54000,35.00,20250102,77400,-5.81,20240401,47150,54.61,20240805,0.33,N,383220,100,38 억,,4580831,N,N,96,N,00,N +20250307,151159,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72900,300,2,0.41,4653177600,63544,115.50,72600,74200,71900,94300,50900,72600,73227.65,11.96,0,7118,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,27926,6.57,2.13,12,0.17,11096.00,34188.00,77400,20240401,-5.81,47150,20240805,54.61,74800,-2.54,20250220,54000,35.00,20250102,77400,-5.81,20240401,47150,54.61,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,141155,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72800,200,2,0.28,3662924600,49936,90.76,72600,74200,71900,94300,50900,72600,73352.38,11.96,0,5113,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,27888,6.56,2.13,12,0.13,11096.00,34188.00,77400,20240401,-5.94,47150,20240805,54.40,74800,-2.67,20250220,54000,34.81,20250102,77400,-5.94,20240401,47150,54.40,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,131158,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73200,600,2,0.83,2844833800,38774,70.48,72600,74200,71900,94300,50900,72600,73369.62,11.96,0,4952,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,28041,6.60,2.14,12,0.10,11096.00,34188.00,77400,20240401,-5.43,47150,20240805,55.25,74800,-2.14,20250220,54000,35.56,20250102,77400,-5.43,20240401,47150,55.25,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,121157,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73900,1300,2,1.79,2235543300,30516,55.47,72600,74200,71900,94300,50900,72600,73258.07,11.96,0,4707,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,28309,6.66,2.16,12,0.08,11096.00,34188.00,77400,20240401,-4.52,47150,20240805,56.73,74800,-1.20,20250220,54000,36.85,20250102,77400,-4.52,20240401,47150,56.73,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,111155,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73300,700,2,0.96,1328081250,18219,33.11,72600,73500,71900,94300,50900,72600,72895.40,11.96,0,-1034,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,28079,6.61,2.14,12,0.05,11096.00,34188.00,77400,20240401,-5.30,47150,20240805,55.46,74800,-2.01,20250220,54000,35.74,20250102,77400,-5.30,20240401,47150,55.46,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,101152,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72800,200,2,0.28,728786250,10025,18.22,72600,73100,71900,94300,50900,72600,72696.88,11.96,0,-575,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,27888,6.56,2.13,12,0.03,11096.00,34188.00,77400,20240401,-5.94,47150,20240805,54.40,74800,-2.67,20250220,54000,34.81,20250102,77400,-5.94,20240401,47150,54.40,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N +20250307,091159,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72500,-100,5,-0.14,110504400,1528,2.78,72600,72600,71900,94300,50900,72600,72319.63,11.96,0,-631,75133,73866,72833,71566,70533,74500,72200,38,21700,100,52270,100,1,38307075,27773,6.53,2.12,12,0.00,11096.00,34188.00,77400,20240401,-6.33,47150,20240805,53.76,74800,-3.07,20250220,54000,34.26,20250102,77400,-6.33,20240401,47150,53.76,20240805,0.33,N,383220,100,38 억,,4580831,N,N,97,N,00,N 20250306,161147,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72600,900,2,1.26,4014055750,54999,58.39,72300,74100,71800,93200,50200,71700,72984.39,11.96,0,-177,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27811,6.54,2.12,12,0.14,11096.00,34188.00,77400,20240401,-6.20,47150,20240805,53.98,74800,-2.94,20250220,54000,34.44,20250102,77400,-6.20,20240401,47150,53.98,20240805,0.33,N,383220,100,38 억,,4582557,N,N,97,N,00,N 20250306,151148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72200,500,2,0.70,3716558950,50898,54.04,72300,74100,71800,93200,50200,71700,73019.74,11.96,0,348,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27658,6.51,2.11,12,0.13,11096.00,34188.00,77400,20240401,-6.72,47150,20240805,53.13,74800,-3.48,20250220,54000,33.70,20250102,77400,-6.72,20240401,47150,53.13,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N 20250306,141148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72400,700,2,0.98,3243359600,44349,47.09,72300,74100,71800,93200,50200,71700,73132.64,11.96,0,-1260,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27734,6.52,2.12,12,0.12,11096.00,34188.00,77400,20240401,-6.46,47150,20240805,53.55,74800,-3.21,20250220,54000,34.07,20250102,77400,-6.46,20240401,47150,53.55,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N diff --git a/383310/price/prices-20250301.csv b/383310/price/prices-20250301.csv index 194bd72d0a1c..54fa302c8971 100644 --- a/383310/price/prices-20250301.csv +++ b/383310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,0,3,0.00,2258480900,78628,91.18,28350,29150,28150,37200,20100,28650,28723.68,9.11,0,6002,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6009,13.50,3.98,12,0.37,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.18,N,383310,500,104 억,,1909970,N,N,53,N,00,N +20250307,151159,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,0,3,0.00,2126684600,74024,85.84,28350,29150,28150,37200,20100,28650,28729.67,9.11,0,6068,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6009,13.50,3.98,12,0.35,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,141156,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,200,2,0.70,1721242725,59887,69.45,28350,29150,28150,37200,20100,28650,28741.51,9.11,0,5038,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6051,13.60,4.01,12,0.29,2122.00,7198.00,92753,20240319,-68.90,27750,20250210,3.96,34750,-16.98,20250103,27750,3.96,20250210,99200,-70.92,20240319,27750,3.96,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,131158,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,200,2,0.70,1424849075,49647,57.57,28350,29050,28150,37200,20100,28650,28699.60,9.11,0,4064,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6051,13.60,4.01,12,0.24,2122.00,7198.00,92753,20240319,-68.90,27750,20250210,3.96,34750,-16.98,20250103,27750,3.96,20250210,99200,-70.92,20240319,27750,3.96,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,121157,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28750,100,2,0.35,1297289275,45224,52.44,28350,29050,28150,37200,20100,28650,28685.86,9.11,0,2667,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6030,13.55,3.99,12,0.22,2122.00,7198.00,92753,20240319,-69.00,27750,20250210,3.60,34750,-17.27,20250103,27750,3.60,20250210,99200,-71.02,20240319,27750,3.60,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,111155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,200,2,0.70,1043414925,36434,42.25,28350,29000,28150,37200,20100,28650,28638.49,9.11,0,3368,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6051,13.60,4.01,12,0.17,2122.00,7198.00,92753,20240319,-68.90,27750,20250210,3.96,34750,-16.98,20250103,27750,3.96,20250210,99200,-70.92,20240319,27750,3.96,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,101152,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28750,100,2,0.35,623239700,21883,25.38,28350,28750,28150,37200,20100,28650,28480.53,9.11,0,3657,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,6030,13.55,3.99,12,0.10,2122.00,7198.00,92753,20240319,-69.00,27750,20250210,3.60,34750,-17.27,20250103,27750,3.60,20250210,99200,-71.02,20240319,27750,3.60,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N +20250307,091200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28500,-150,5,-0.52,237283375,8385,9.72,28350,28650,28150,37200,20100,28650,28298.47,9.11,0,2067,29783,29216,28683,28116,27583,29500,28400,105,8550,500,20050,50,1,20974932,5978,13.43,3.96,12,0.04,2122.00,7198.00,92753,20240319,-69.27,27750,20250210,2.70,34750,-17.99,20250103,27750,2.70,20250210,99200,-71.27,20240319,27750,2.70,20250210,2.18,N,383310,500,104 억,,1909970,N,N,9,N,00,N 20250306,161148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,350,2,1.24,2446598575,85424,99.03,28400,29250,28150,36750,19850,28300,28641.02,8.82,0,-9954,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6009,13.50,3.98,12,0.41,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.26,N,383310,500,104 억,,1850300,N,N,9,N,00,N 20250306,151148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,350,2,1.24,2366280250,82620,95.78,28400,29250,28150,36750,19850,28300,28640.73,8.82,0,-10372,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6009,13.50,3.98,12,0.39,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N 20250306,141148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,250,2,0.88,2116486700,73877,85.64,28400,29250,28150,36750,19850,28300,28649.03,8.82,0,-10449,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,5988,13.45,3.97,12,0.35,2122.00,7198.00,92753,20240319,-69.22,27750,20250210,2.88,34750,-17.84,20250103,27750,2.88,20250210,99200,-71.22,20240319,27750,2.88,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N diff --git a/383800/price/prices-20250301.csv b/383800/price/prices-20250301.csv index 4dddc2ed1ddc..7500cebab5af 100644 --- a/383800/price/prices-20250301.csv +++ b/383800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161155,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6610,-10,5,-0.15,742023475,112209,121.39,6620,6630,6590,8600,4640,6620,6612.87,10.38,0,-28436,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5042,6.52,0.31,12,0.15,1014.00,21399.00,7510,20240223,-11.98,6590,20250307,0.30,6940,-4.76,20250207,6590,0.30,20250307,7350,-10.07,20240520,6590,0.30,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,151159,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6610,-10,5,-0.15,712422905,107731,116.55,6620,6630,6590,8600,4640,6620,6612.98,10.38,0,-26852,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5042,6.52,0.31,12,0.14,1014.00,21399.00,7510,20240223,-11.98,6590,20250307,0.30,6940,-4.76,20250207,6590,0.30,20250307,7350,-10.07,20240520,6590,0.30,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,141156,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6630,10,2,0.15,551364500,83400,90.22,6620,6630,6590,8600,4640,6620,6611.09,10.38,0,-16192,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5057,6.54,0.31,12,0.11,1014.00,21399.00,7510,20240223,-11.72,6590,20250307,0.61,6940,-4.47,20250207,6590,0.61,20250307,7350,-9.80,20240520,6590,0.61,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,131158,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6620,0,3,0.00,464431210,70263,76.01,6620,6630,6590,8600,4640,6620,6609.90,10.38,0,-12680,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5050,6.53,0.31,12,0.09,1014.00,21399.00,7510,20240223,-11.85,6590,20250307,0.46,6940,-4.61,20250207,6590,0.46,20250307,7350,-9.93,20240520,6590,0.46,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,121158,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6615,-5,5,-0.08,392266305,59345,64.20,6620,6630,6590,8600,4640,6620,6609.93,10.38,0,-10876,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5046,6.52,0.31,12,0.08,1014.00,21399.00,7510,20240223,-11.92,6590,20250307,0.38,6940,-4.68,20250207,6590,0.38,20250307,7350,-10.00,20240520,6590,0.38,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,111156,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6620,0,3,0.00,173252990,26224,28.37,6620,6630,6590,8600,4640,6620,6606.66,10.38,0,-1722,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5050,6.53,0.31,12,0.03,1014.00,21399.00,7510,20240223,-11.85,6590,20250307,0.46,6940,-4.61,20250207,6590,0.46,20250307,7350,-9.93,20240520,6590,0.46,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,101153,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6620,0,3,0.00,135688835,20550,22.23,6620,6620,6590,8600,4640,6620,6602.86,10.38,0,-1301,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5050,6.53,0.31,12,0.03,1014.00,21399.00,7510,20240223,-11.85,6590,20250307,0.46,6940,-4.61,20250207,6590,0.46,20250307,7350,-9.93,20240520,6590,0.46,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N +20250307,091200,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6595,-25,5,-0.38,25901775,3923,4.24,6620,6620,6590,8600,4640,6620,6602.54,10.38,0,-2783,6686,6652,6626,6592,6566,6640,6580,763,1980,1000,5160,10,1,76280690,5031,6.50,0.31,12,0.01,1014.00,21399.00,7510,20240223,-12.18,6590,20250307,0.08,6940,-4.97,20250207,6590,0.08,20250307,7350,-10.27,20240520,6590,0.08,20250307,0.31,N,383800,1000,762 억,,7920907,N,N,79,N,00,N 20250306,161148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,609259245,92045,90.73,6630,6660,6600,8590,4630,6610,6619.16,10.43,0,-37079,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.12,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,79,N,00,N 20250306,151149,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,587042585,88689,87.42,6630,6660,6600,8590,4630,6610,6619.12,10.43,0,-35906,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.12,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N 20250306,141148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,457523205,69146,68.16,6630,6660,6600,8590,4630,6610,6616.78,10.43,0,-25380,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.09,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N diff --git a/383930/price/prices-20250301.csv b/383930/price/prices-20250301.csv index 493af1816422..671c480deac3 100644 --- a/383930/price/prices-20250301.csv +++ b/383930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-270,5,-3.78,2641146870,381306,109.17,7100,7230,6460,9290,5010,7150,6926.64,0.29,0,47101,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,879,-5.25,2.77,12,2.99,-1311.00,2488.00,14150,20240308,-51.38,5260,20241216,30.80,8100,-15.06,20250225,5310,29.57,20250102,14150,-51.38,20240308,5260,30.80,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-300,5,-4.20,2506288090,361823,103.59,7100,7230,6460,9290,5010,7150,6926.82,0.29,0,53658,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,875,-5.23,2.75,12,2.83,-1311.00,2488.00,14150,20240308,-51.59,5260,20241216,30.23,8100,-15.43,20250225,5310,29.00,20250102,14150,-51.59,20240308,5260,30.23,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-270,5,-3.78,1753580155,251090,71.89,7100,7230,6460,9290,5010,7150,6983.86,0.29,0,29284,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,879,-5.25,2.77,12,1.97,-1311.00,2488.00,14150,20240308,-51.38,5260,20241216,30.80,8100,-15.06,20250225,5310,29.57,20250102,14150,-51.38,20240308,5260,30.80,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-60,5,-0.84,987682210,139791,40.02,7100,7160,6960,9290,5010,7150,7065.41,0.29,0,35772,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,905,-5.41,2.85,12,1.09,-1311.00,2488.00,14150,20240308,-49.89,5260,20241216,34.79,8100,-12.47,20250225,5310,33.52,20250102,14150,-49.89,20240308,5260,34.79,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-80,5,-1.12,798615390,113017,32.36,7100,7160,6960,9290,5010,7150,7066.32,0.29,0,25048,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,903,-5.39,2.84,12,0.88,-1311.00,2488.00,14150,20240308,-50.04,5260,20241216,34.41,8100,-12.72,20250225,5310,33.15,20250102,14150,-50.04,20240308,5260,34.41,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-100,5,-1.40,723744630,102433,29.33,7100,7160,6960,9290,5010,7150,7065.53,0.29,0,24477,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,900,-5.38,2.83,12,0.80,-1311.00,2488.00,14150,20240308,-50.18,5260,20241216,34.03,8100,-12.96,20250225,5310,32.77,20250102,14150,-50.18,20240308,5260,34.03,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,0,3,0.00,627215640,88827,25.43,7100,7160,6960,9290,5010,7150,7061.08,0.29,0,26443,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,913,-5.45,2.87,12,0.70,-1311.00,2488.00,14150,20240308,-49.47,5260,20241216,35.93,8100,-11.73,20250225,5310,34.65,20250102,14150,-49.47,20240308,5260,35.93,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N +20250307,091200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,10,2,0.14,259803570,36576,10.47,7100,7160,7040,9290,5010,7150,7103.09,0.29,0,20255,7776,7462,7156,6842,6536,7310,6690,64,2140,500,5000,10,1,12770512,914,-5.46,2.88,12,0.29,-1311.00,2488.00,14150,20240308,-49.40,5260,20241216,36.12,8100,-11.60,20250225,5310,34.84,20250102,14150,-49.40,20240308,5260,36.12,20241216,2.94,N,383930,500,63 억,,36946,N,N,0,N,00,N 20250306,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-250,5,-3.38,2464450965,347688,181.83,7410,7470,6850,9620,5180,7400,7088.07,0.08,0,27247,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,913,-5.45,2.87,12,2.72,-1311.00,2488.00,14150,20240308,-49.47,5260,20241216,35.93,8100,-11.73,20250225,5310,34.65,20250102,14150,-49.47,20240308,5260,35.93,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N 20250306,151149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-280,5,-3.78,2402482435,339012,177.29,7410,7470,6850,9620,5180,7400,7086.72,0.08,0,25195,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,909,-5.43,2.86,12,2.65,-1311.00,2488.00,14150,20240308,-49.68,5260,20241216,35.36,8100,-12.10,20250225,5310,34.09,20250102,14150,-49.68,20240308,5260,35.36,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N 20250306,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-330,5,-4.46,2218583865,313136,163.76,7410,7470,6850,9620,5180,7400,7085.05,0.08,0,25333,7793,7596,7473,7276,7153,7535,7215,64,2220,500,5180,10,1,12770512,903,-5.39,2.84,12,2.45,-1311.00,2488.00,14150,20240308,-50.04,5260,20241216,34.41,8100,-12.72,20250225,5310,33.15,20250102,14150,-50.04,20240308,5260,34.41,20241216,2.89,N,383930,500,63 억,,9699,N,N,0,N,00,N diff --git a/384470/price/prices-20250301.csv b/384470/price/prices-20250301.csv index 11d6af440a2c..cdfe7b9c3e1e 100644 --- a/384470/price/prices-20250301.csv +++ b/384470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-400,5,-4.68,924336855,112656,88.13,8400,8490,8100,11110,5990,8550,8205.06,0.42,0,-3265,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1047,-6.88,8.61,12,0.88,-1184.00,947.00,20950,20240223,-61.10,5750,20241230,41.74,11650,-30.04,20250218,5890,38.37,20250114,19460,-58.12,20240402,5750,41.74,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-370,5,-4.33,896243155,109210,85.44,8400,8490,8100,11110,5990,8550,8206.56,0.42,0,-2686,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1050,-6.91,8.64,12,0.85,-1184.00,947.00,20950,20240223,-60.95,5750,20241230,42.26,11650,-29.79,20250218,5890,38.88,20250114,19460,-57.97,20240402,5750,42.26,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-400,5,-4.68,769282885,93682,73.29,8400,8490,8100,11110,5990,8550,8211.59,0.42,0,-3098,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1047,-6.88,8.61,12,0.73,-1184.00,947.00,20950,20240223,-61.10,5750,20241230,41.74,11650,-30.04,20250218,5890,38.37,20250114,19460,-58.12,20240402,5750,41.74,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-320,5,-3.74,633802435,77049,60.28,8400,8490,8100,11110,5990,8550,8225.90,0.42,0,-1872,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1057,-6.95,8.69,12,0.60,-1184.00,947.00,20950,20240223,-60.72,5750,20241230,43.13,11650,-29.36,20250218,5890,39.73,20250114,19460,-57.71,20240402,5750,43.13,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-390,5,-4.56,576936635,70090,54.83,8400,8490,8100,11110,5990,8550,8231.30,0.42,0,-2334,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1048,-6.89,8.62,12,0.55,-1184.00,947.00,20950,20240223,-61.05,5750,20241230,41.91,11650,-29.96,20250218,5890,38.54,20250114,19460,-58.07,20240402,5750,41.91,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-320,5,-3.74,422993870,51155,40.02,8400,8490,8180,11110,5990,8550,8268.78,0.42,0,-2931,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1057,-6.95,8.69,12,0.40,-1184.00,947.00,20950,20240223,-60.72,5750,20241230,43.13,11650,-29.36,20250218,5890,39.73,20250114,19460,-57.71,20240402,5750,43.13,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,-260,5,-3.04,243776620,29337,22.95,8400,8490,8220,11110,5990,8550,8309.40,0.42,0,1421,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1065,-7.00,8.75,12,0.23,-1184.00,947.00,20950,20240223,-60.43,5750,20241230,44.17,11650,-28.84,20250218,5890,40.75,20250114,19460,-57.40,20240402,5750,44.17,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N +20250307,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-120,5,-1.40,77364950,9244,7.23,8400,8490,8300,11110,5990,8550,8368.91,0.42,0,4321,8990,8770,8470,8250,7950,8810,8290,64,2560,500,5980,10,1,12841064,1083,-7.12,8.90,12,0.07,-1184.00,947.00,20950,20240223,-59.76,5750,20241230,46.61,11650,-27.64,20250218,5890,43.12,20250114,19460,-56.68,20240402,5750,46.61,20241230,0.47,N,384470,500,64 억,,53644,N,N,0,N,00,N 20250306,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-60,5,-0.70,1063817935,126389,201.07,8550,8690,8170,11190,6030,8610,8416.56,0.34,0,9767,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1098,-7.22,9.03,12,0.98,-1184.00,947.00,20950,20240223,-59.19,5750,20241230,48.70,11650,-26.61,20250218,5890,45.16,20250114,19460,-56.06,20240402,5750,48.70,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N 20250306,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,50,2,0.58,1021242255,121417,193.16,8550,8690,8170,11190,6030,8610,8411.03,0.34,0,11474,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1112,-7.31,9.14,12,0.95,-1184.00,947.00,20950,20240223,-58.66,5750,20241230,50.61,11650,-25.67,20250218,5890,47.03,20250114,19460,-55.50,20240402,5750,50.61,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N 20250306,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-10,5,-0.12,815240455,97465,155.06,8550,8670,8170,11190,6030,8610,8364.44,0.34,0,19729,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1104,-7.26,9.08,12,0.76,-1184.00,947.00,20950,20240223,-58.95,5750,20241230,49.57,11650,-26.18,20250218,5890,46.01,20250114,19460,-55.81,20240402,5750,49.57,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N diff --git a/387570/price/prices-20250301.csv b/387570/price/prices-20250301.csv index b07dec3d7f0f..2373dc499bfc 100644 --- a/387570/price/prices-20250301.csv +++ b/387570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161156,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7050,-410,5,-5.50,522689865,73099,147.59,7450,7450,7020,9690,5230,7460,7150.95,0.47,0,-6565,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,397,30.00,2.69,12,1.30,235.00,2624.00,27000,20241226,-73.89,7020,20250307,0.43,14980,-52.94,20250102,7020,0.43,20250307,27000,-73.89,20241226,7020,0.43,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,151200,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7070,-390,5,-5.23,493683115,68987,139.29,7450,7450,7020,9690,5230,7460,7156.15,0.47,0,-6592,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,398,30.09,2.69,12,1.23,235.00,2624.00,27000,20241226,-73.81,7020,20250307,0.71,14980,-52.80,20250102,7020,0.71,20250307,27000,-73.81,20241226,7020,0.71,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,141157,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7130,-330,5,-4.42,386424710,53864,108.75,7450,7450,7020,9690,5230,7460,7174.05,0.47,0,-6568,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,401,30.34,2.72,12,0.96,235.00,2624.00,27000,20241226,-73.59,7020,20250307,1.57,14980,-52.40,20250102,7020,1.57,20250307,27000,-73.59,20241226,7020,1.57,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,131159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7120,-340,5,-4.56,346907910,48328,97.58,7450,7450,7020,9690,5230,7460,7178.16,0.47,0,-6453,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,401,30.30,2.71,12,0.86,235.00,2624.00,27000,20241226,-73.63,7020,20250307,1.42,14980,-52.47,20250102,7020,1.42,20250307,27000,-73.63,20241226,7020,1.42,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,121158,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7130,-330,5,-4.42,303214595,42184,85.17,7450,7450,7020,9690,5230,7460,7187.87,0.47,0,-6282,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,401,30.34,2.72,12,0.75,235.00,2624.00,27000,20241226,-73.59,7020,20250307,1.57,14980,-52.40,20250102,7020,1.57,20250307,27000,-73.59,20241226,7020,1.57,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,111157,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7180,-280,5,-3.75,244449280,33944,68.53,7450,7450,7020,9690,5230,7460,7201.50,0.47,0,-6199,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,404,30.55,2.74,12,0.60,235.00,2624.00,27000,20241226,-73.41,7020,20250307,2.28,14980,-52.07,20250102,7020,2.28,20250307,27000,-73.41,20241226,7020,2.28,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,101154,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7220,-240,5,-3.22,184141965,25529,51.54,7450,7450,7020,9690,5230,7460,7212.99,0.47,0,-4152,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,406,30.72,2.75,12,0.45,235.00,2624.00,27000,20241226,-73.26,7020,20250307,2.85,14980,-51.80,20250102,7020,2.85,20250307,27000,-73.26,20241226,7020,2.85,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N +20250307,091201,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,7270,-190,5,-2.55,51995020,7153,14.44,7450,7450,7020,9690,5230,7460,7268.82,0.47,0,-1069,7653,7556,7453,7356,7253,7605,7405,6,2230,100,5220,10,1,5625900,409,30.94,2.77,12,0.13,235.00,2624.00,27000,20241226,-73.07,7020,20250307,3.56,14980,-51.47,20250102,7020,3.56,20250307,27000,-73.07,20241226,7020,3.56,20250307,0.93,N,387570,100,5 억,,26179,N,N,0,N,00,N 20250306,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,130,2,1.77,366909800,49289,129.81,7400,7550,7350,9520,5140,7330,7444.52,0.40,0,3963,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,420,31.74,2.84,12,0.88,235.00,2624.00,27000,20241226,-72.37,7230,20250203,3.18,14980,-50.20,20250102,7230,3.18,20250203,27000,-72.37,20241226,7230,3.18,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N 20250306,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,170,2,2.32,341203365,45858,120.77,7400,7550,7350,9520,5140,7330,7440.92,0.40,0,3746,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,422,31.91,2.86,12,0.82,235.00,2624.00,27000,20241226,-72.22,7230,20250203,3.73,14980,-49.93,20250102,7230,3.73,20250203,27000,-72.22,20241226,7230,3.73,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N 20250306,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,160,2,2.18,232925015,31346,82.55,7400,7510,7350,9520,5140,7330,7431.42,0.40,0,1847,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,421,31.87,2.85,12,0.56,235.00,2624.00,27000,20241226,-72.26,7230,20250203,3.60,14980,-50.00,20250102,7230,3.60,20250203,27000,-72.26,20241226,7230,3.60,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N diff --git a/388050/price/prices-20250301.csv b/388050/price/prices-20250301.csv index 3355e9c4bc88..bd88a32f6798 100644 --- a/388050/price/prices-20250301.csv +++ b/388050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7700,-30,5,-0.39,1277972985,166294,81.18,7610,7810,7560,10040,5420,7730,7685.00,0.32,0,17178,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1441,208.11,4.45,12,0.89,37.00,1730.00,12740,20240529,-39.56,4960,20241004,55.24,9360,-17.74,20250124,6140,25.41,20250102,12740,-39.56,20240529,4960,55.24,20241004,7.57,N,388050,500,93 억,,59155,N,N,40,N,00,N +20250307,151200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,-10,5,-0.13,1163876095,151494,73.96,7610,7810,7560,10040,5420,7730,7682.65,0.32,0,9578,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1444,208.65,4.46,12,0.81,37.00,1730.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,6140,25.73,20250102,12740,-39.40,20240529,4960,55.65,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,141157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7700,-30,5,-0.39,971887835,126707,61.86,7610,7800,7560,10040,5420,7730,7670.36,0.32,0,9638,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1441,208.11,4.45,12,0.68,37.00,1730.00,12740,20240529,-39.56,4960,20241004,55.24,9360,-17.74,20250124,6140,25.41,20250102,12740,-39.56,20240529,4960,55.24,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,131200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,-50,5,-0.65,817909340,106800,52.14,7610,7730,7560,10040,5420,7730,7658.33,0.32,0,9539,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1437,207.57,4.44,12,0.57,37.00,1730.00,12740,20240529,-39.72,4960,20241004,54.84,9360,-17.95,20250124,6140,25.08,20250102,12740,-39.72,20240529,4960,54.84,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,121159,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7700,-30,5,-0.39,683458010,89265,43.58,7610,7730,7560,10040,5420,7730,7656.51,0.32,0,1591,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1441,208.11,4.45,12,0.48,37.00,1730.00,12740,20240529,-39.56,4960,20241004,55.24,9360,-17.74,20250124,6140,25.41,20250102,12740,-39.56,20240529,4960,55.24,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,111157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7710,-20,5,-0.26,483091010,62988,30.75,7610,7730,7580,10040,5420,7730,7669.57,0.32,0,357,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1442,208.38,4.46,12,0.34,37.00,1730.00,12740,20240529,-39.48,4960,20241004,55.44,9360,-17.63,20250124,6140,25.57,20250102,12740,-39.48,20240529,4960,55.44,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,101154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,-50,5,-0.65,349285645,45621,22.27,7610,7720,7580,10040,5420,7730,7656.25,0.32,0,7549,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1437,207.57,4.44,12,0.24,37.00,1730.00,12740,20240529,-39.72,4960,20241004,54.84,9360,-17.95,20250124,6140,25.08,20250102,12740,-39.72,20240529,4960,54.84,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N +20250307,091201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7640,-90,5,-1.16,129800850,17051,8.32,7610,7720,7580,10040,5420,7730,7612.51,0.32,0,-430,8163,7946,7823,7606,7483,7885,7545,94,2310,500,4790,10,1,18709437,1429,206.49,4.42,12,0.09,37.00,1730.00,12740,20240529,-40.03,4960,20241004,54.03,9360,-18.38,20250124,6140,24.43,20250102,12740,-40.03,20240529,4960,54.03,20241004,7.57,N,388050,500,93 억,,59155,N,N,0,N,00,N 20250306,161149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,-260,5,-3.25,1572172365,200372,86.99,8020,8040,7700,10380,5600,7990,7846.48,0.64,0,-65597,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1446,208.92,4.47,12,1.07,37.00,1730.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,6140,25.90,20250102,12740,-39.32,20240529,4960,55.85,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N 20250306,151150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,-260,5,-3.25,1496423735,190560,82.73,8020,8040,7700,10380,5600,7990,7852.74,0.64,0,-65393,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1446,208.92,4.47,12,1.02,37.00,1730.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,6140,25.90,20250102,12740,-39.32,20240529,4960,55.85,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N 20250306,141149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7770,-220,5,-2.75,1134487450,143770,62.42,8020,8040,7750,10380,5600,7990,7890.96,0.64,0,-46413,8250,8120,7940,7810,7630,8185,7875,94,2390,500,4950,10,1,18709437,1454,210.00,4.49,12,0.77,37.00,1730.00,12740,20240529,-39.01,4960,20241004,56.65,9360,-16.99,20250124,6140,26.55,20250102,12740,-39.01,20240529,4960,56.65,20241004,7.64,N,388050,500,93 억,,120322,N,N,0,N,00,N diff --git a/388610/price/prices-20250301.csv b/388610/price/prices-20250301.csv index 8a194e2fc57b..9e0238e38a1b 100644 --- a/388610/price/prices-20250301.csv +++ b/388610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161157,57,100.00,KONEX,,,N,N,N,N, ,N,13700,-210,5,-1.51,29234910,2152,578.49,14000,15500,13370,15990,11830,13910,13585.00,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,603,60.35,5.61,12,0.05,227.00,2443.00,19690,20240814,-30.42,5000,20240227,174.00,16300,-15.95,20250203,12540,9.25,20250213,19690,-30.42,20240814,5300,158.49,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,151201,57,100.00,KONEX,,,N,N,N,N, ,N,13870,-40,5,-0.29,27727910,2042,548.92,14000,15500,13370,15990,11830,13910,13578.80,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,611,61.10,5.68,12,0.05,227.00,2443.00,19690,20240814,-29.56,5000,20240227,177.40,16300,-14.91,20250203,12540,10.61,20250213,19690,-29.56,20240814,5300,161.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,141157,57,100.00,KONEX,,,N,N,N,N, ,N,13870,-40,5,-0.29,26313110,1940,521.51,14000,15500,13370,15990,11830,13910,13563.46,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,611,61.10,5.68,12,0.04,227.00,2443.00,19690,20240814,-29.56,5000,20240227,177.40,16300,-14.91,20250203,12540,10.61,20250213,19690,-29.56,20240814,5300,161.70,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,131200,57,100.00,KONEX,,,N,N,N,N, ,N,13940,30,2,0.22,13250460,974,261.83,14000,15500,13370,15990,11830,13910,13604.17,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,614,61.41,5.71,12,0.02,227.00,2443.00,19690,20240814,-29.20,5000,20240227,178.80,16300,-14.48,20250203,12540,11.16,20250213,19690,-29.20,20240814,5300,163.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,121159,57,100.00,KONEX,,,N,N,N,N, ,N,14420,510,2,3.67,9986120,734,197.31,14000,15500,13370,15990,11830,13910,13605.07,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,635,63.52,5.90,12,0.02,227.00,2443.00,19690,20240814,-26.76,5000,20240227,188.40,16300,-11.53,20250203,12540,14.99,20250213,19690,-26.76,20240814,5300,172.08,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,111157,57,100.00,KONEX,,,N,N,N,N, ,N,14420,510,2,3.67,9986120,734,197.31,14000,15500,13370,15990,11830,13910,13605.07,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,635,63.52,5.90,12,0.02,227.00,2443.00,19690,20240814,-26.76,5000,20240227,188.40,16300,-11.53,20250203,12540,14.99,20250213,19690,-26.76,20240814,5300,172.08,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,101154,57,100.00,KONEX,,,N,N,N,N, ,N,14440,530,2,3.81,8456700,623,167.47,14000,15500,13370,15990,11830,13910,13574.16,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,636,63.61,5.91,12,0.01,227.00,2443.00,19690,20240814,-26.66,5000,20240227,188.80,16300,-11.41,20250203,12540,15.15,20250213,19690,-26.66,20240814,5300,172.45,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250307,091201,57,100.00,KONEX,,,N,N,N,N, ,N,14500,590,2,4.24,168500,12,3.23,14000,14500,14000,15990,11830,13910,14041.67,0.00,0,0,14136,14022,13886,13772,13636,13955,13705,22,2080,500,8340,10,1,4402509,638,63.88,5.94,12,0.00,227.00,2443.00,19690,20240814,-26.36,5000,20240227,190.00,16300,-11.04,20250203,12540,15.63,20250213,19690,-26.36,20240814,5300,173.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250306,161149,57,100.00,KONEX,,,N,N,N,N, ,N,13910,130,2,0.94,5126890,372,71.26,14000,14000,13750,15840,11720,13780,13781.96,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,612,61.28,5.69,12,0.01,227.00,2443.00,19690,20240814,-29.36,5000,20240227,178.20,16300,-14.66,20250203,12540,10.93,20250213,19690,-29.36,20240814,5190,168.02,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250306,151150,57,100.00,KONEX,,,N,N,N,N, ,N,13910,130,2,0.94,5126890,372,71.26,14000,14000,13750,15840,11720,13780,13781.96,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,612,61.28,5.69,12,0.01,227.00,2443.00,19690,20240814,-29.36,5000,20240227,178.20,16300,-14.66,20250203,12540,10.93,20250213,19690,-29.36,20240814,5190,168.02,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250306,141149,57,100.00,KONEX,,,N,N,N,N, ,N,13990,210,2,1.52,4191730,304,58.24,14000,14000,13750,15840,11720,13780,13788.59,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.63,5.73,12,0.01,227.00,2443.00,19690,20240814,-28.95,5000,20240227,179.80,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5190,169.56,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250301.csv b/388720/price/prices-20250301.csv index f9b1d5bc7934..d2bc99a617dd 100644 --- a/388720/price/prices-20250301.csv +++ b/388720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161157,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63800,1400,2,2.24,14501918950,231277,86.67,61500,64100,59800,81100,43700,62400,62700.48,15.60,0,-9442,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7326,-85.18,16.35,12,2.01,-749.00,3903.00,82000,20250219,-22.20,22350,20240805,185.46,82000,-22.20,20250219,30500,109.18,20250203,82000,-22.20,20250219,22350,185.46,20240805,2.33,N,388720,500,57 억,,1791208,N,N,392,N,02,N +20250307,151201,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63900,1500,2,2.40,13517193350,215856,80.89,61500,64100,59800,81100,43700,62400,62621.46,15.60,0,-6706,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7338,-85.31,16.37,12,1.88,-749.00,3903.00,82000,20250219,-22.07,22350,20240805,185.91,82000,-22.07,20250219,30500,109.51,20250203,82000,-22.07,20250219,22350,185.91,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,141158,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63600,1200,2,1.92,11924923050,190745,71.48,61500,64100,59800,81100,43700,62400,62517.68,15.60,0,-9311,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7303,-84.91,16.30,12,1.66,-749.00,3903.00,82000,20250219,-22.44,22350,20240805,184.56,82000,-22.44,20250219,30500,108.52,20250203,82000,-22.44,20250219,22350,184.56,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,131200,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,63300,900,2,1.44,10404347400,166816,62.51,61500,64100,59800,81100,43700,62400,62370.18,15.60,0,-7000,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7269,-84.51,16.22,12,1.45,-749.00,3903.00,82000,20250219,-22.80,22350,20240805,183.22,82000,-22.80,20250219,30500,107.54,20250203,82000,-22.80,20250219,22350,183.22,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,121159,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62800,400,2,0.64,7976463900,128607,48.19,61500,63500,59800,81100,43700,62400,62021.69,15.60,0,-9293,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7211,-83.85,16.09,12,1.12,-749.00,3903.00,82000,20250219,-23.41,22350,20240805,180.98,82000,-23.41,20250219,30500,105.90,20250203,82000,-23.41,20250219,22350,180.98,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,111157,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62100,-300,5,-0.48,6759475450,109130,40.90,61500,63500,59800,81100,43700,62400,61939.21,15.60,0,-8567,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7131,-82.91,15.91,12,0.95,-749.00,3903.00,82000,20250219,-24.27,22350,20240805,177.85,82000,-24.27,20250219,30500,103.61,20250203,82000,-24.27,20250219,22350,177.85,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,101154,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62200,-200,5,-0.32,4203559050,68374,25.62,61500,62800,59800,81100,43700,62400,61477.47,15.60,0,-6925,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,7142,-83.04,15.94,12,0.60,-749.00,3903.00,82000,20250219,-24.15,22350,20240805,178.30,82000,-24.15,20250219,30500,103.93,20250203,82000,-24.15,20250219,22350,178.30,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N +20250307,091201,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60900,-1500,5,-2.40,1562168450,25702,9.63,61500,61700,59800,81100,43700,62400,60773.26,15.60,0,-3455,65866,64132,61366,59632,56866,65000,60500,57,18700,500,0,100,1,11483026,6993,-81.31,15.60,12,0.22,-749.00,3903.00,82000,20250219,-25.73,22350,20240805,172.48,82000,-25.73,20250219,30500,99.67,20250203,82000,-25.73,20250219,22350,172.48,20240805,2.33,N,388720,500,57 억,,1791208,N,N,10346,N,02,N 20250306,161150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62400,2100,2,3.48,15998456600,262218,77.73,60300,63100,58600,78300,42300,60300,61009.80,15.37,0,29754,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7147,-83.31,15.99,12,2.29,-749.00,3903.00,82000,20250219,-23.90,22350,20240805,179.19,82000,-23.90,20250219,30500,104.59,20250203,82000,-23.90,20250219,22350,179.19,20240805,2.37,N,388720,500,57 억,,1760917,N,N,10346,N,02,N 20250306,151150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,61800,1500,2,2.49,14892104550,244432,72.45,60300,63100,58600,78300,42300,60300,60925.41,15.37,0,29873,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7078,-82.51,15.83,12,2.13,-749.00,3903.00,82000,20250219,-24.63,22350,20240805,176.51,82000,-24.63,20250219,30500,102.62,20250203,82000,-24.63,20250219,22350,176.51,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N 20250306,141150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62000,1700,2,2.82,13164436600,216483,64.17,60300,63100,58600,78300,42300,60300,60810.55,15.37,0,25772,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7101,-82.78,15.89,12,1.89,-749.00,3903.00,82000,20250219,-24.39,22350,20240805,177.40,82000,-24.39,20250219,30500,103.28,20250203,82000,-24.39,20250219,22350,177.40,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N diff --git a/388790/price/prices-20250301.csv b/388790/price/prices-20250301.csv index a1a771bd6a05..4e06966b2c3d 100644 --- a/388790/price/prices-20250301.csv +++ b/388790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-85,5,-3.23,273062539,104809,79.13,2635,2685,2550,3425,1845,2635,2605.34,0.26,0,-15854,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,763,-13.14,3.13,12,0.35,-194.00,814.00,5270,20240627,-51.61,1782,20240315,43.10,3395,-24.89,20250110,2550,0.00,20250307,5270,-51.61,20240627,1782,43.10,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-45,5,-1.71,230215332,88064,66.49,2635,2685,2575,3425,1845,2635,2614.18,0.26,0,-16021,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,775,-13.35,3.18,12,0.29,-194.00,814.00,5270,20240627,-50.85,1782,20240315,45.34,3395,-23.71,20250110,2575,0.58,20250307,5270,-50.85,20240627,1782,45.34,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-25,5,-0.95,177575972,67797,51.19,2635,2685,2600,3425,1845,2635,2619.23,0.26,0,-7592,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,781,-13.45,3.21,12,0.23,-194.00,814.00,5270,20240627,-50.47,1782,20240315,46.46,3395,-23.12,20250110,2600,0.38,20250307,5270,-50.47,20240627,1782,46.46,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-20,5,-0.76,147452582,56234,42.46,2635,2685,2600,3425,1845,2635,2622.13,0.26,0,-7611,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,782,-13.48,3.21,12,0.19,-194.00,814.00,5270,20240627,-50.38,1782,20240315,46.75,3395,-22.97,20250110,2600,0.58,20250307,5270,-50.38,20240627,1782,46.75,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-25,5,-0.95,121848572,46481,35.09,2635,2685,2600,3425,1845,2635,2621.47,0.26,0,-7723,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,781,-13.45,3.21,12,0.16,-194.00,814.00,5270,20240627,-50.47,1782,20240315,46.46,3395,-23.12,20250110,2600,0.38,20250307,5270,-50.47,20240627,1782,46.46,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,111158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-25,5,-0.95,86339674,32856,24.81,2635,2685,2600,3425,1845,2635,2627.82,0.26,0,-5412,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,781,-13.45,3.21,12,0.11,-194.00,814.00,5270,20240627,-50.47,1782,20240315,46.46,3395,-23.12,20250110,2600,0.38,20250307,5270,-50.47,20240627,1782,46.46,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-10,5,-0.38,45885424,17386,13.13,2635,2685,2620,3425,1845,2635,2639.22,0.26,0,-7060,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,785,-13.53,3.22,12,0.06,-194.00,814.00,5270,20240627,-50.19,1782,20240315,47.31,3395,-22.68,20250110,2600,0.96,20250305,5270,-50.19,20240627,1782,47.31,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N +20250307,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-5,5,-0.19,20769695,7856,5.93,2635,2685,2625,3425,1845,2635,2643.80,0.26,0,-3293,2828,2731,2683,2586,2538,2707,2562,30,790,100,1630,5,1,29913930,787,-13.56,3.23,12,0.03,-194.00,814.00,5270,20240627,-50.09,1782,20240315,47.59,3395,-22.53,20250110,2600,1.15,20250305,5270,-50.09,20240627,1782,47.59,20240315,2.98,N,388790,100,29 억,,77854,N,N,0,N,00,N 20250306,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-125,5,-4.53,352449204,132089,97.47,2780,2780,2635,3585,1935,2760,2668.28,0.34,0,-35654,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,788,-13.58,3.24,12,0.44,-194.00,814.00,5270,20240627,-50.00,1782,20240315,47.87,3395,-22.39,20250110,2600,1.35,20250305,5270,-50.00,20240627,1782,47.87,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N 20250306,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-115,5,-4.17,307130419,114910,84.79,2780,2780,2640,3585,1935,2760,2672.79,0.34,0,-34531,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,791,-13.63,3.25,12,0.38,-194.00,814.00,5270,20240627,-49.81,1782,20240315,48.43,3395,-22.09,20250110,2600,1.73,20250305,5270,-49.81,20240627,1782,48.43,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N 20250306,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-110,5,-3.99,255547989,95401,70.39,2780,2780,2640,3585,1935,2760,2678.67,0.34,0,-33077,2866,2812,2706,2652,2546,2840,2680,30,825,100,1710,5,1,29913930,793,-13.66,3.26,12,0.32,-194.00,814.00,5270,20240627,-49.72,1782,20240315,48.71,3395,-21.94,20250110,2600,1.92,20250305,5270,-49.72,20240627,1782,48.71,20240315,3.00,N,388790,100,29 억,,102924,N,N,0,N,00,N diff --git a/388870/price/prices-20250301.csv b/388870/price/prices-20250301.csv index 318be4bea2b0..187b3a3080c2 100644 --- a/388870/price/prices-20250301.csv +++ b/388870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,-130,5,-1.78,479736720,67024,118.62,7280,7370,7100,9490,5110,7300,7157.67,0.00,0,-5680,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,928,-9.81,3.27,12,0.52,-731.00,2194.00,21250,20240327,-66.26,6840,20241209,4.82,9740,-26.39,20250212,7000,2.43,20250304,21250,-66.26,20240327,6840,4.82,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-150,5,-2.05,444596460,62091,109.89,7280,7370,7110,9490,5110,7300,7160.40,0.00,0,-4255,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,926,-9.78,3.26,12,0.48,-731.00,2194.00,21250,20240327,-66.35,6840,20241209,4.53,9740,-26.59,20250212,7000,2.14,20250304,21250,-66.35,20240327,6840,4.53,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-170,5,-2.33,361403530,50476,89.33,7280,7360,7110,9490,5110,7300,7159.91,0.00,0,-5597,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,923,-9.75,3.25,12,0.39,-731.00,2194.00,21250,20240327,-66.45,6840,20241209,4.24,9740,-26.80,20250212,7000,1.86,20250304,21250,-66.45,20240327,6840,4.24,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-170,5,-2.33,176447190,24554,43.46,7280,7360,7110,9490,5110,7300,7186.09,0.00,0,-6944,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,923,-9.75,3.25,12,0.19,-731.00,2194.00,21250,20240327,-66.45,6840,20241209,4.24,9740,-26.80,20250212,7000,1.86,20250304,21250,-66.45,20240327,6840,4.24,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-180,5,-2.47,166775380,23198,41.06,7280,7360,7110,9490,5110,7300,7189.21,0.00,0,-6470,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,922,-9.74,3.25,12,0.18,-731.00,2194.00,21250,20240327,-66.49,6840,20241209,4.09,9740,-26.90,20250212,7000,1.71,20250304,21250,-66.49,20240327,6840,4.09,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-70,5,-0.96,84577270,11714,20.73,7280,7360,7160,9490,5110,7300,7220.19,0.00,0,-1371,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,936,-9.89,3.30,12,0.09,-731.00,2194.00,21250,20240327,-65.98,6840,20241209,5.70,9740,-25.77,20250212,7000,3.29,20250304,21250,-65.98,20240327,6840,5.70,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,101155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-60,5,-0.82,52663200,7294,12.91,7280,7360,7160,9490,5110,7300,7220.07,0.00,0,1037,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,937,-9.90,3.30,12,0.06,-731.00,2194.00,21250,20240327,-65.93,6840,20241209,5.85,9740,-25.67,20250212,7000,3.43,20250304,21250,-65.93,20240327,6840,5.85,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N +20250307,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-70,5,-0.96,20780950,2884,5.10,7280,7280,7160,9490,5110,7300,7205.60,0.00,0,1273,7826,7562,7386,7122,6946,7475,7035,65,2190,500,5250,10,1,12945932,936,-9.89,3.30,12,0.02,-731.00,2194.00,21250,20240327,-65.98,6840,20241209,5.70,9740,-25.77,20250212,7000,3.29,20250304,21250,-65.98,20240327,6840,5.70,20241209,0.85,N,388870,500,64 억,,0,N,N,0,N,00,N 20250306,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-200,5,-2.67,407888310,55336,53.70,7500,7650,7210,9750,5250,7500,7371.12,0.00,0,-5846,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,945,-9.99,3.33,12,0.43,-731.00,2194.00,21250,20240327,-65.65,6840,20241209,6.73,9740,-25.05,20250212,7000,4.29,20250304,21250,-65.65,20240327,6840,6.73,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N 20250306,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-210,5,-2.80,380877250,51635,50.11,7500,7650,7210,9750,5250,7500,7376.34,0.00,0,-6076,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,944,-9.97,3.32,12,0.40,-731.00,2194.00,21250,20240327,-65.69,6840,20241209,6.58,9740,-25.15,20250212,7000,4.14,20250304,21250,-65.69,20240327,6840,6.58,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N 20250306,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-130,5,-1.73,286936660,38738,37.59,7500,7650,7210,9750,5250,7500,7407.11,0.00,0,1062,7973,7736,7593,7356,7213,7855,7475,65,2250,500,5400,10,1,12945932,954,-10.08,3.36,12,0.30,-731.00,2194.00,21250,20240327,-65.32,6840,20241209,7.75,9740,-24.33,20250212,7000,5.29,20250304,21250,-65.32,20240327,6840,7.75,20241209,0.85,N,388870,500,64 억,,0,N,N,4,N,00,N diff --git a/389020/price/prices-20250301.csv b/389020/price/prices-20250301.csv index 2aeae034959e..e3722ada88a6 100644 --- a/389020/price/prices-20250301.csv +++ b/389020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40750,150,2,0.37,9311157825,223378,409.58,41500,44500,39200,52700,28450,40600,41685.64,0.23,0,-278,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2526,-194.05,6.74,12,3.60,-210.00,6044.00,131000,20240419,-68.89,25900,20241120,57.34,54000,-24.54,20250214,38100,6.96,20250304,131000,-68.89,20240419,25900,57.34,20241120,5.53,N,389020,500,32 억,,14140,N,N,32,N,00,N +20250307,151202,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41150,550,2,1.35,9103528200,218318,400.30,41500,44500,39200,52700,28450,40600,41699.06,0.23,0,-254,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2550,-195.95,6.81,12,3.52,-210.00,6044.00,131000,20240419,-68.59,25900,20241120,58.88,54000,-23.80,20250214,38100,8.01,20250304,131000,-68.59,20240419,25900,58.88,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,141158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40650,50,2,0.12,8512604325,203852,373.78,41500,44500,39200,52700,28450,40600,41759.41,0.23,0,368,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2519,-193.57,6.73,12,3.29,-210.00,6044.00,131000,20240419,-68.97,25900,20241120,56.95,54000,-24.72,20250214,38100,6.69,20250304,131000,-68.97,20240419,25900,56.95,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,131201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40350,-250,5,-0.62,2557214350,63425,116.30,41500,41800,39200,52700,28450,40600,40318.20,0.23,0,2653,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2501,-192.14,6.68,12,1.02,-210.00,6044.00,131000,20240419,-69.20,25900,20241120,55.79,54000,-25.28,20250214,38100,5.91,20250304,131000,-69.20,20240419,25900,55.79,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,121200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39550,-1050,5,-2.59,2236605225,55405,101.59,41500,41800,39200,52700,28450,40600,40367.81,0.23,0,2992,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2451,-188.33,6.54,12,0.89,-210.00,6044.00,131000,20240419,-69.81,25900,20241120,52.70,54000,-26.76,20250214,38100,3.81,20250304,131000,-69.81,20240419,25900,52.70,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,111158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39950,-650,5,-1.60,1616147675,39739,72.86,41500,41800,39850,52700,28450,40600,40669.26,0.23,0,3167,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2476,-190.24,6.61,12,0.64,-210.00,6044.00,131000,20240419,-69.50,25900,20241120,54.25,54000,-26.02,20250214,38100,4.86,20250304,131000,-69.50,20240419,25900,54.25,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,101155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40050,-550,5,-1.35,1339872950,32845,60.22,41500,41800,39850,52700,28450,40600,40794.50,0.23,0,4223,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2482,-190.71,6.63,12,0.53,-210.00,6044.00,131000,20240419,-69.43,25900,20241120,54.63,54000,-25.83,20250214,38100,5.12,20250304,131000,-69.43,20240419,25900,54.63,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N +20250307,091202,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41350,750,2,1.85,333211875,8041,14.74,41500,41800,41150,52700,28450,40600,41451.39,0.23,0,1102,43533,42066,41333,39866,39133,41700,39500,32,12100,500,25170,50,1,6197730,2563,-196.90,6.84,12,0.13,-210.00,6044.00,131000,20240419,-68.44,25900,20241120,59.65,54000,-23.43,20250214,38100,8.53,20250304,131000,-68.44,20240419,25900,59.65,20241120,5.53,N,389020,500,32 억,,14140,N,N,72,N,00,N 20250306,161150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40600,-1850,5,-4.36,2207957725,53556,44.10,42500,42800,40600,55100,29750,42450,41232.61,0.27,0,-2572,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2516,-193.33,6.72,12,0.86,-210.00,6044.00,131000,20240419,-69.01,25900,20241120,56.76,54000,-24.81,20250214,38100,6.56,20250304,131000,-69.01,20240419,25900,56.76,20241120,5.78,N,389020,500,32 억,,16558,N,N,69,N,00,N 20250306,151151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40850,-1600,5,-3.77,2009193275,48671,40.08,42500,42800,40600,55100,29750,42450,41281.02,0.27,0,-2591,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2532,-194.52,6.76,12,0.79,-210.00,6044.00,131000,20240419,-68.82,25900,20241120,57.72,54000,-24.35,20250214,38100,7.22,20250304,131000,-68.82,20240419,25900,57.72,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N 20250306,141150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40850,-1600,5,-3.77,1792562250,43372,35.71,42500,42800,40600,55100,29750,42450,41329.84,0.27,0,-2754,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2532,-194.52,6.76,12,0.70,-210.00,6044.00,131000,20240419,-68.82,25900,20241120,57.72,54000,-24.35,20250214,38100,7.22,20250304,131000,-68.82,20240419,25900,57.72,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N diff --git a/389030/price/prices-20250301.csv b/389030/price/prices-20250301.csv index 938a8a7cff0f..bfe54287418e 100644 --- a/389030/price/prices-20250301.csv +++ b/389030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,-7,5,-0.54,52647629,40643,68.63,1296,1309,1289,1699,915,1307,1295.37,0.51,0,-10145,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,434,-4.42,1.25,12,0.12,-294.00,1036.00,2325,20240223,-44.09,1209,20240805,7.53,1500,-13.33,20250110,1280,1.56,20250228,2220,-41.44,20240311,1209,7.53,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,-17,5,-1.30,48366914,37350,63.07,1296,1309,1289,1699,915,1307,1294.96,0.51,0,-9909,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,430,-4.39,1.25,12,0.11,-294.00,1036.00,2325,20240223,-44.52,1209,20240805,6.70,1500,-14.00,20250110,1280,0.78,20250228,2220,-41.89,20240311,1209,6.70,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,-8,5,-0.61,19699688,15181,25.63,1296,1309,1289,1699,915,1307,1297.65,0.51,0,-6052,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,433,-4.42,1.25,12,0.05,-294.00,1036.00,2325,20240223,-44.13,1209,20240805,7.44,1500,-13.40,20250110,1280,1.48,20250228,2220,-41.49,20240311,1209,7.44,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,-3,5,-0.23,16642355,12814,21.64,1296,1309,1291,1699,915,1307,1298.76,0.51,0,-3736,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,435,-4.44,1.26,12,0.04,-294.00,1036.00,2325,20240223,-43.91,1209,20240805,7.86,1500,-13.07,20250110,1280,1.88,20250228,2220,-41.26,20240311,1209,7.86,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1294,-13,5,-0.99,14090017,10845,18.31,1296,1309,1294,1699,915,1307,1299.22,0.51,0,-3348,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,432,-4.40,1.25,12,0.03,-294.00,1036.00,2325,20240223,-44.34,1209,20240805,7.03,1500,-13.73,20250110,1280,1.09,20250228,2220,-41.71,20240311,1209,7.03,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1301,-6,5,-0.46,8831209,6793,11.47,1296,1309,1296,1699,915,1307,1300.05,0.51,0,-628,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,434,-4.43,1.26,12,0.02,-294.00,1036.00,2325,20240223,-44.04,1209,20240805,7.61,1500,-13.27,20250110,1280,1.64,20250228,2220,-41.40,20240311,1209,7.61,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,101155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1309,2,2,0.15,8096005,6228,10.52,1296,1309,1296,1699,915,1307,1299.94,0.51,0,-98,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,437,-4.45,1.26,12,0.02,-294.00,1036.00,2325,20240223,-43.70,1209,20240805,8.27,1500,-12.73,20250110,1280,2.27,20250228,2220,-41.04,20240311,1209,8.27,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N +20250307,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1297,-10,5,-0.77,378563,292,0.49,1296,1298,1296,1699,915,1307,1296.45,0.51,0,86,1335,1320,1305,1290,1275,1313,1283,167,392,500,910,1,1,33351845,433,-4.41,1.25,12,0.00,-294.00,1036.00,2325,20240223,-44.22,1209,20240805,7.28,1500,-13.53,20250110,1280,1.33,20250228,2220,-41.58,20240311,1209,7.28,20240805,0.54,N,389030,500,166 억,,170100,N,N,0,N,00,N 20250306,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,9,2,0.69,77344104,59219,133.39,1320,1320,1290,1687,909,1298,1306.07,0.49,0,-44,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.18,-294.00,1036.00,2325,20240223,-43.78,1209,20240805,8.11,1500,-12.87,20250110,1280,2.11,20250228,2220,-41.13,20240311,1209,8.11,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N 20250306,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,9,2,0.69,75589377,57873,130.36,1320,1320,1290,1687,909,1298,1306.13,0.49,0,-341,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.17,-294.00,1036.00,2325,20240223,-43.78,1209,20240805,8.11,1500,-12.87,20250110,1280,2.11,20250228,2220,-41.13,20240311,1209,8.11,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N 20250306,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,10,2,0.77,48184252,36864,83.04,1320,1320,1290,1687,909,1298,1307.08,0.49,0,-944,1322,1310,1296,1284,1270,1303,1277,167,389,500,900,1,1,33351845,436,-4.45,1.26,12,0.11,-294.00,1036.00,2325,20240223,-43.74,1209,20240805,8.19,1500,-12.80,20250110,1280,2.19,20250228,2220,-41.08,20240311,1209,8.19,20240805,0.54,N,389030,500,166 억,,163144,N,N,0,N,00,N diff --git a/389140/price/prices-20250301.csv b/389140/price/prices-20250301.csv index 88038692b453..2697c087d1c2 100644 --- a/389140/price/prices-20250301.csv +++ b/389140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8030,-1100,5,-12.05,10887681615,1297904,252.92,8940,9070,8030,11860,6400,9130,8388.22,0.71,0,-29079,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,892,-4.50,2.12,12,11.68,-1786.00,3794.00,20500,20240227,-60.83,3945,20241209,103.55,9600,-16.35,20250304,4655,72.50,20250203,15340,-47.65,20240314,3945,103.55,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,151202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8070,-1060,5,-11.61,10476558530,1246797,242.96,8940,9070,8050,11860,6400,9130,8401.96,0.71,0,-28729,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,897,-4.52,2.13,12,11.22,-1786.00,3794.00,20500,20240227,-60.63,3945,20241209,104.56,9600,-15.94,20250304,4655,73.36,20250203,15340,-47.39,20240314,3945,104.56,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,141159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8050,-1080,5,-11.83,9907425195,1176547,229.27,8940,9070,8050,11860,6400,9130,8419.92,0.71,0,-27435,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,895,-4.51,2.12,12,10.59,-1786.00,3794.00,20500,20240227,-60.73,3945,20241209,104.06,9600,-16.15,20250304,4655,72.93,20250203,15340,-47.52,20240314,3945,104.06,20241209,1.49,N,389140,500,55 억,,79187,Y,N,0,N,00,N +20250307,131202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8280,-850,5,-9.31,9199400995,1089805,212.37,8940,9070,8050,11860,6400,9130,8440.44,0.71,0,-28185,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,920,-4.64,2.18,12,9.81,-1786.00,3794.00,20500,20240227,-59.61,3945,20241209,109.89,9600,-13.75,20250304,4655,77.87,20250203,15340,-46.02,20240314,3945,109.89,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,121201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8110,-1020,5,-11.17,8496991530,1004292,195.71,8940,9070,8050,11860,6400,9130,8459.75,0.71,0,-23282,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,901,-4.54,2.14,12,9.04,-1786.00,3794.00,20500,20240227,-60.44,3945,20241209,105.58,9600,-15.52,20250304,4655,74.22,20250203,15340,-47.13,20240314,3945,105.58,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,111159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8130,-1000,5,-10.95,7814399325,919995,179.28,8940,9070,8080,11860,6400,9130,8492.99,0.71,0,-16437,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,903,-4.55,2.14,12,8.28,-1786.00,3794.00,20500,20240227,-60.34,3945,20241209,106.08,9600,-15.31,20250304,4655,74.65,20250203,15340,-47.00,20240314,3945,106.08,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,101156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8430,-700,5,-7.67,5948936025,693905,135.22,8940,9070,8320,11860,6400,9130,8572.01,0.71,0,-19343,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,937,-4.72,2.22,12,6.24,-1786.00,3794.00,20500,20240227,-58.88,3945,20241209,113.69,9600,-12.19,20250304,4655,81.10,20250203,15340,-45.05,20240314,3945,113.69,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N +20250307,091203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8550,-580,5,-6.35,2888499260,334319,65.15,8940,9070,8320,11860,6400,9130,8637.90,0.71,0,2190,9283,9206,9053,8976,8823,9245,9015,56,2730,500,5660,10,1,11112735,950,-4.79,2.25,12,3.01,-1786.00,3794.00,20500,20240227,-58.29,3945,20241209,116.73,9600,-10.94,20250304,4655,83.67,20250203,15340,-44.26,20240314,3945,116.73,20241209,1.49,N,389140,500,55 억,,79187,N,N,0,N,00,N 20250306,161151,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9130,110,2,1.22,4106500620,454390,90.37,9020,9130,8900,11720,6320,9020,9035.18,0.68,0,-304,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,1015,-5.11,2.41,12,4.09,-1786.00,3794.00,20500,20240227,-55.46,3945,20241209,131.43,9600,-4.90,20250304,4655,96.13,20250203,15340,-40.48,20240314,3945,131.43,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y 20250306,151152,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8930,-90,5,-1.00,3438604600,381236,75.83,9020,9100,8900,11720,6320,9020,9019.62,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,992,-5.00,2.35,12,3.43,-1786.00,3794.00,20500,20240227,-56.44,3945,20241209,126.36,9600,-6.98,20250304,4655,91.84,20250203,15340,-41.79,20240314,3945,126.36,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y 20250306,141151,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8980,-40,5,-0.44,2984800930,330302,65.69,9020,9100,8950,11720,6320,9020,9036.58,0.68,0,174,9340,9180,9010,8850,8680,9095,8765,56,2700,500,5590,10,1,11112735,998,-5.03,2.37,12,2.97,-1786.00,3794.00,20500,20240227,-56.20,3945,20241209,127.63,9600,-6.46,20250304,4655,92.91,20250203,15340,-41.46,20240314,3945,127.63,20241209,1.50,N,389140,500,55 억,,75502,N,N,0,N,01,Y diff --git a/389260/price/prices-20250301.csv b/389260/price/prices-20250301.csv index 9d140e4e645c..04ec8f014d40 100644 --- a/389260/price/prices-20250301.csv +++ b/389260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12570,-200,5,-1.57,531639250,42362,77.64,12520,12770,12320,16600,8940,12770,12549.91,0.53,0,-7696,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2143,34.92,1.77,12,0.25,360.00,7094.00,21400,20240527,-41.26,9710,20241113,29.45,13460,-6.61,20250228,11000,14.27,20250203,21400,-41.26,20240527,9710,29.45,20241113,1.17,N,389260,100,17 억,,91053,N,N,333,N,00,N +20250307,151203,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12530,-240,5,-1.88,501135320,39940,73.20,12520,12770,12320,16600,8940,12770,12547.20,0.53,0,-7217,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2136,34.81,1.77,12,0.23,360.00,7094.00,21400,20240527,-41.45,9710,20241113,29.04,13460,-6.91,20250228,11000,13.91,20250203,21400,-41.45,20240527,9710,29.04,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,141159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12540,-230,5,-1.80,419578785,33441,61.29,12520,12770,12320,16600,8940,12770,12546.84,0.53,0,-6875,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2138,34.83,1.77,12,0.20,360.00,7094.00,21400,20240527,-41.40,9710,20241113,29.15,13460,-6.84,20250228,11000,14.00,20250203,21400,-41.40,20240527,9710,29.15,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,131202,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12530,-240,5,-1.88,350150735,27912,51.16,12520,12770,12320,16600,8940,12770,12544.81,0.53,0,-2387,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2136,34.81,1.77,12,0.16,360.00,7094.00,21400,20240527,-41.45,9710,20241113,29.04,13460,-6.91,20250228,11000,13.91,20250203,21400,-41.45,20240527,9710,29.04,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,121201,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12500,-270,5,-2.11,336908390,26853,49.21,12520,12770,12320,16600,8940,12770,12546.40,0.53,0,-2272,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2131,34.72,1.76,12,0.16,360.00,7094.00,21400,20240527,-41.59,9710,20241113,28.73,13460,-7.13,20250228,11000,13.64,20250203,21400,-41.59,20240527,9710,28.73,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,111159,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12580,-190,5,-1.49,270223300,21525,39.45,12520,12770,12320,16600,8940,12770,12553.93,0.53,0,-918,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2145,34.94,1.77,12,0.13,360.00,7094.00,21400,20240527,-41.21,9710,20241113,29.56,13460,-6.54,20250228,11000,14.36,20250203,21400,-41.21,20240527,9710,29.56,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,101156,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12660,-110,5,-0.86,219652230,17536,32.14,12520,12700,12320,16600,8940,12770,12525.79,0.53,0,-669,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2159,35.17,1.78,12,0.10,360.00,7094.00,21400,20240527,-40.84,9710,20241113,30.38,13460,-5.94,20250228,11000,15.09,20250203,21400,-40.84,20240527,9710,30.38,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N +20250307,091203,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12470,-300,5,-2.35,54125330,4336,7.95,12520,12610,12320,16600,8940,12770,12482.78,0.53,0,-1021,13376,13072,12796,12492,12216,12935,12355,17,3830,100,8420,10,1,17050000,2126,34.64,1.76,12,0.03,360.00,7094.00,21400,20240527,-41.73,9710,20241113,28.42,13460,-7.36,20250228,11000,13.36,20250203,21400,-41.73,20240527,9710,28.42,20241113,1.17,N,389260,100,17 억,,91053,N,N,1954,N,00,N 20250306,161151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12770,-240,5,-1.84,693355675,54523,97.56,12850,13100,12520,16910,9110,13010,12716.75,0.63,0,-16030,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2177,35.47,1.80,12,0.32,360.00,7094.00,21400,20240527,-40.33,9710,20241113,31.51,13460,-5.13,20250228,11000,16.09,20250203,21400,-40.33,20240527,9710,31.51,20241113,1.15,N,389260,100,17 억,,107308,N,N,1954,N,00,N 20250306,151152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12540,-470,5,-3.61,587031445,46124,82.53,12850,13100,12520,16910,9110,13010,12727.24,0.63,0,-13581,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2138,34.83,1.77,12,0.27,360.00,7094.00,21400,20240527,-41.40,9710,20241113,29.15,13460,-6.84,20250228,11000,14.00,20250203,21400,-41.40,20240527,9710,29.15,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N 20250306,141151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12680,-330,5,-2.54,449548375,35241,63.06,12850,13100,12650,16910,9110,13010,12756.40,0.63,0,-11014,13383,13196,12963,12776,12543,13290,12870,17,3900,100,8580,10,1,17050000,2162,35.22,1.79,12,0.21,360.00,7094.00,21400,20240527,-40.75,9710,20241113,30.59,13460,-5.79,20250228,11000,15.27,20250203,21400,-40.75,20240527,9710,30.59,20241113,1.15,N,389260,100,17 억,,107308,N,N,0,N,00,N diff --git a/389470/price/prices-20250301.csv b/389470/price/prices-20250301.csv index 53910705c6c7..28aded9f5dc1 100644 --- a/389470/price/prices-20250301.csv +++ b/389470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14070,-430,5,-2.97,1369934905,96172,98.49,14500,14570,13700,18850,10150,14500,14244.65,0.65,0,20085,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1413,-4.47,28.03,12,0.96,-3145.00,502.00,25400,20240913,-44.61,9400,20240415,49.68,22650,-37.88,20250109,13700,2.70,20250307,25400,-44.61,20240913,9400,49.68,20240415,0.00,N,389470,500,50 억,,64937,N,N,27,N,00,N +20250307,151203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14000,-500,5,-3.45,1335091065,93696,95.95,14500,14570,13700,18850,10150,14500,14249.18,0.65,0,19340,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1406,-4.45,27.89,12,0.93,-3145.00,502.00,25400,20240913,-44.88,9400,20240415,48.94,22650,-38.19,20250109,13700,2.19,20250307,25400,-44.88,20240913,9400,48.94,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-400,5,-2.76,1112273185,77786,79.66,14500,14570,13700,18850,10150,14500,14299.14,0.65,0,14882,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1416,-4.48,28.09,12,0.77,-3145.00,502.00,25400,20240913,-44.49,9400,20240415,50.00,22650,-37.75,20250109,13700,2.92,20250307,25400,-44.49,20240913,9400,50.00,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14290,-210,5,-1.45,793759385,55221,56.55,14500,14570,14200,18850,10150,14500,14374.23,0.65,0,11582,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1435,-4.54,28.47,12,0.55,-3145.00,502.00,25400,20240913,-43.74,9400,20240415,52.02,22650,-36.91,20250109,14200,0.63,20250307,25400,-43.74,20240913,9400,52.02,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14270,-230,5,-1.59,680332050,47265,48.40,14500,14570,14200,18850,10150,14500,14393.99,0.65,0,9316,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1433,-4.54,28.43,12,0.47,-3145.00,502.00,25400,20240913,-43.82,9400,20240415,51.81,22650,-37.00,20250109,14200,0.49,20250307,25400,-43.82,20240913,9400,51.81,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14380,-120,5,-0.83,496252850,34382,35.21,14500,14570,14200,18850,10150,14500,14433.51,0.65,0,9923,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1444,-4.57,28.65,12,0.34,-3145.00,502.00,25400,20240913,-43.39,9400,20240415,52.98,22650,-36.51,20250109,14200,1.27,20250307,25400,-43.39,20240913,9400,52.98,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,101156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14440,-60,5,-0.41,322818170,22370,22.91,14500,14570,14200,18850,10150,14500,14430.85,0.65,0,7735,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1451,-4.59,28.76,12,0.22,-3145.00,502.00,25400,20240913,-43.15,9400,20240415,53.62,22650,-36.25,20250109,14200,1.69,20250307,25400,-43.15,20240913,9400,53.62,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N +20250307,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14470,-30,5,-0.21,96221860,6716,6.88,14500,14500,14200,18850,10150,14500,14327.26,0.65,0,2314,15513,15006,14743,14236,13973,14875,14105,50,4350,500,8990,10,1,10045075,1454,-4.60,28.82,12,0.07,-3145.00,502.00,25400,20240913,-43.03,9400,20240415,53.94,22650,-36.11,20250109,14200,1.90,20250307,25400,-43.03,20240913,9400,53.94,20240415,0.00,N,389470,500,50 억,,64937,N,N,0,N,00,N 20250306,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,-560,5,-3.72,1427745660,97308,101.18,15250,15250,14480,19570,10550,15060,14672.66,0.78,0,-13072,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1457,-4.61,28.88,12,0.97,-3145.00,502.00,25400,20240913,-42.91,9400,20240415,54.26,22650,-35.98,20250109,14480,0.14,20250306,25400,-42.91,20240913,9400,54.26,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N 20250306,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14510,-550,5,-3.65,1363077835,92848,96.54,15250,15250,14490,19570,10550,15060,14680.75,0.78,0,-12834,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1458,-4.61,28.90,12,0.92,-3145.00,502.00,25400,20240913,-42.87,9400,20240415,54.36,22650,-35.94,20250109,14490,0.14,20250306,25400,-42.87,20240913,9400,54.36,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N 20250306,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14530,-530,5,-3.52,1230750865,83738,87.07,15250,15250,14490,19570,10550,15060,14697.64,0.78,0,-8084,15980,15520,15160,14700,14340,15340,14520,50,4510,500,9330,10,1,10045075,1460,-4.62,28.94,12,0.83,-3145.00,502.00,25400,20240913,-42.80,9400,20240415,54.57,22650,-35.85,20250109,14490,0.28,20250306,25400,-42.80,20240913,9400,54.57,20240415,0.00,N,389470,500,50 억,,78013,N,N,492,N,00,N diff --git a/389500/price/prices-20250301.csv b/389500/price/prices-20250301.csv index e338b8ae2c7d..f020554409e1 100644 --- a/389500/price/prices-20250301.csv +++ b/389500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19990,-710,5,-3.43,851137810,42200,118.43,20150,20650,19980,26900,14500,20700,20169.23,0.18,0,11108,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,10,1,6174904,1234,-11.21,10.63,12,0.68,-1784.00,1880.00,39000,20240228,-48.74,12000,20240805,66.58,29800,-32.92,20250205,19980,0.05,20250307,37750,-47.05,20240314,12000,66.58,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-600,5,-2.90,808879580,40087,112.50,20150,20650,19980,26900,14500,20700,20178.09,0.18,0,11130,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1241,-11.27,10.69,12,0.65,-1784.00,1880.00,39000,20240228,-48.46,12000,20240805,67.50,29800,-32.55,20250205,19980,0.60,20250307,37750,-46.75,20240314,12000,67.50,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-600,5,-2.90,671909970,33244,93.30,20150,20650,19990,26900,14500,20700,20211.45,0.18,0,10515,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1241,-11.27,10.69,12,0.54,-1784.00,1880.00,39000,20240228,-48.46,12000,20240805,67.50,29800,-32.55,20250205,19990,0.55,20250307,37750,-46.75,20240314,12000,67.50,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-500,5,-2.42,626299570,30977,86.93,20150,20650,19990,26900,14500,20700,20218.20,0.18,0,9696,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1247,-11.32,10.74,12,0.50,-1784.00,1880.00,39000,20240228,-48.21,12000,20240805,68.33,29800,-32.21,20250205,19990,1.05,20250307,37750,-46.49,20240314,12000,68.33,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,121201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-550,5,-2.66,482679650,23839,66.90,20150,20650,20000,26900,14500,20700,20247.46,0.18,0,7404,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1244,-11.29,10.72,12,0.39,-1784.00,1880.00,39000,20240228,-48.33,12000,20240805,67.92,29800,-32.38,20250205,20000,0.75,20250307,37750,-46.62,20240314,12000,67.92,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,111200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-450,5,-2.17,361623150,17819,50.01,20150,20650,20000,26900,14500,20700,20294.22,0.18,0,6922,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1250,-11.35,10.77,12,0.29,-1784.00,1880.00,39000,20240228,-48.08,12000,20240805,68.75,29800,-32.05,20250205,20000,1.25,20250307,37750,-46.36,20240314,12000,68.75,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,101157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-350,5,-1.69,298040200,14696,41.24,20150,20650,20000,26900,14500,20700,20280.33,0.18,0,7107,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1257,-11.41,10.82,12,0.24,-1784.00,1880.00,39000,20240228,-47.82,12000,20240805,69.58,29800,-31.71,20250205,20000,1.75,20250307,37750,-46.09,20240314,12000,69.58,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N +20250307,091204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20400,-300,5,-1.45,191583700,9492,26.64,20150,20400,20000,26900,14500,20700,20183.65,0.18,0,6979,22533,21616,21083,20166,19633,21350,19900,31,6200,500,14070,50,1,6174904,1260,-11.43,10.85,12,0.15,-1784.00,1880.00,39000,20240228,-47.69,12000,20240805,70.00,29800,-31.54,20250205,20000,2.00,20250307,37750,-45.96,20240314,12000,70.00,20240805,0.07,N,389500,500,30 억,,11326,N,N,0,N,00,N 20250306,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-950,5,-4.39,733917525,35296,96.35,21650,22000,20550,28100,15200,21650,20793.27,0.22,0,-2331,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1278,-11.60,11.01,12,0.57,-1784.00,1880.00,39000,20240228,-46.92,12000,20240805,72.50,29800,-30.54,20250205,20450,1.22,20250304,37750,-45.17,20240314,12000,72.50,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N 20250306,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-1000,5,-4.62,722934125,34765,94.90,21650,22000,20550,28100,15200,21650,20794.88,0.22,0,-2331,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1275,-11.58,10.98,12,0.56,-1784.00,1880.00,39000,20240228,-47.05,12000,20240805,72.08,29800,-30.70,20250205,20450,0.98,20250304,37750,-45.30,20240314,12000,72.08,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N 20250306,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-950,5,-4.39,618011175,29686,81.04,21650,22000,20550,28100,15200,21650,20818.27,0.22,0,-2241,22883,22266,21933,21316,20983,22100,21150,31,6450,500,14720,50,1,6174904,1278,-11.60,11.01,12,0.48,-1784.00,1880.00,39000,20240228,-46.92,12000,20240805,72.50,29800,-30.54,20250205,20450,1.22,20250304,37750,-45.17,20240314,12000,72.50,20240805,0.07,N,389500,500,30 억,,13657,N,N,0,N,00,N diff --git a/389650/price/prices-20250301.csv b/389650/price/prices-20250301.csv index 311538851010..4a460b4113ad 100644 --- a/389650/price/prices-20250301.csv +++ b/389650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43900,-2900,5,-6.20,11736309800,260258,102.16,46350,47700,43700,60800,32800,46800,45097.26,9.60,0,22347,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3551,-40.31,-51.89,12,3.22,-1089.00,-846.00,60800,20250211,-27.80,21400,20240821,105.14,60800,-27.80,20250211,41850,4.90,20250103,60800,-27.80,20250211,21400,105.14,20240821,2.50,N,389650,500,40 억,,776702,N,N,95,N,00,N +20250307,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44275,-2525,5,-5.40,10966793625,242811,95.31,46350,47700,43700,60800,32800,46800,45165.97,9.60,0,22450,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3581,-40.66,-52.33,12,3.00,-1089.00,-846.00,60800,20250211,-27.18,21400,20240821,106.89,60800,-27.18,20250211,41850,5.79,20250103,60800,-27.18,20250211,21400,106.89,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44300,-2500,5,-5.34,8563741450,188233,73.89,46350,47700,44150,60800,32800,46800,45495.43,9.60,0,13798,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3583,-40.68,-52.36,12,2.33,-1089.00,-846.00,60800,20250211,-27.14,21400,20240821,107.01,60800,-27.14,20250211,41850,5.85,20250103,60800,-27.14,20250211,21400,107.01,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44950,-1850,5,-3.95,7186217400,157290,61.74,46350,47700,44300,60800,32800,46800,45687.69,9.60,0,5387,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3636,-41.28,-53.13,12,1.94,-1089.00,-846.00,60800,20250211,-26.07,21400,20240821,110.05,60800,-26.07,20250211,41850,7.41,20250103,60800,-26.07,20250211,21400,110.05,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,121202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45200,-1600,5,-3.42,5199869500,112933,44.33,46350,47700,45100,60800,32800,46800,46043.84,9.60,0,5661,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3656,-41.51,-53.43,12,1.40,-1089.00,-846.00,60800,20250211,-25.66,21400,20240821,111.21,60800,-25.66,20250211,41850,8.00,20250103,60800,-25.66,20250211,21400,111.21,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,111200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45200,-1600,5,-3.42,3988525675,86171,33.82,46350,47700,45200,60800,32800,46800,46286.17,9.60,0,294,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3656,-41.51,-53.43,12,1.07,-1089.00,-846.00,60800,20250211,-25.66,21400,20240821,111.21,60800,-25.66,20250211,41850,8.00,20250103,60800,-25.66,20250211,21400,111.21,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46750,-50,5,-0.11,2085262525,44620,17.51,46350,47700,45750,60800,32800,46800,46733.81,9.60,0,-1830,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3781,-42.93,-55.26,12,0.55,-1089.00,-846.00,60800,20250211,-23.11,21400,20240821,118.46,60800,-23.11,20250211,41850,11.71,20250103,60800,-23.11,20250211,21400,118.46,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N +20250307,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46900,100,2,0.21,788264300,17071,6.70,46350,46950,45750,60800,32800,46800,46175.64,9.60,0,3397,50300,48550,47500,45750,44700,48025,45225,40,14000,500,33690,50,1,8088186,3793,-43.07,-55.44,12,0.21,-1089.00,-846.00,60800,20250211,-22.86,21400,20240821,119.16,60800,-22.86,20250211,41850,12.07,20250103,60800,-22.86,20250211,21400,119.16,20240821,2.50,N,389650,500,40 억,,776702,N,N,9086,N,00,N 20250306,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46800,-2050,5,-4.20,11976514050,253275,115.99,49150,49250,46450,63500,34200,48850,47286.26,9.03,0,38174,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3785,-42.98,-55.32,12,3.13,-1089.00,-846.00,60800,20250211,-23.03,21400,20240821,118.69,60800,-23.03,20250211,41850,11.83,20250103,60800,-23.03,20250211,21400,118.69,20240821,2.42,N,389650,500,40 억,,730364,N,N,9086,N,00,N 20250306,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46775,-2075,5,-4.25,11478748175,242640,111.12,49150,49250,46450,63500,34200,48850,47306.89,9.03,0,34503,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3783,-42.95,-55.29,12,3.00,-1089.00,-846.00,60800,20250211,-23.07,21400,20240821,118.57,60800,-23.07,20250211,41850,11.77,20250103,60800,-23.07,20250211,21400,118.57,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N 20250306,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47550,-1300,5,-2.66,9898767500,209094,95.76,49150,49250,46450,63500,34200,48850,47340.28,9.03,0,23136,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3846,-43.66,-56.21,12,2.59,-1089.00,-846.00,60800,20250211,-21.79,21400,20240821,122.20,60800,-21.79,20250211,41850,13.62,20250103,60800,-21.79,20250211,21400,122.20,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N diff --git a/389680/price/prices-20250301.csv b/389680/price/prices-20250301.csv index 5825be4fe649..4a78ba7ddd0d 100644 --- a/389680/price/prices-20250301.csv +++ b/389680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,1,2,0.14,80844928,117503,65.07,690,695,682,898,484,691,688.02,0.25,0,-8973,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,277,-4.55,6.78,12,0.29,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1014,-31.76,20250121,662,4.53,20250304,1649,-58.04,20241120,625,10.72,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,691,0,3,0.00,75902620,110337,61.10,690,695,682,898,484,691,687.92,0.25,0,-7272,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,276,-4.55,6.77,12,0.28,-152.00,102.00,1649,20241120,-58.10,625,20241220,10.56,1014,-31.85,20250121,662,4.38,20250304,1649,-58.10,20241120,625,10.56,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,1,2,0.14,44126236,64159,35.53,690,694,682,898,484,691,687.76,0.25,0,1295,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,277,-4.55,6.78,12,0.16,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1014,-31.76,20250121,662,4.53,20250304,1649,-58.04,20241120,625,10.72,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-2,5,-0.29,34853083,50708,28.08,690,694,682,898,484,691,687.33,0.25,0,2285,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,276,-4.53,6.75,12,0.13,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1014,-32.05,20250121,662,4.08,20250304,1649,-58.22,20241120,625,10.24,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,688,-3,5,-0.43,31288190,45526,25.21,690,694,682,898,484,691,687.26,0.25,0,2209,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,275,-4.53,6.75,12,0.11,-152.00,102.00,1649,20241120,-58.28,625,20241220,10.08,1014,-32.15,20250121,662,3.93,20250304,1649,-58.28,20241120,625,10.08,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-2,5,-0.29,28009225,40762,22.57,690,694,682,898,484,691,687.14,0.25,0,2227,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,276,-4.53,6.75,12,0.10,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1014,-32.05,20250121,662,4.08,20250304,1649,-58.22,20241120,625,10.24,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,-4,5,-0.58,19120813,27808,15.40,690,694,682,898,484,691,687.60,0.25,0,503,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,275,-4.52,6.74,12,0.07,-152.00,102.00,1649,20241120,-58.34,625,20241220,9.92,1014,-32.25,20250121,662,3.78,20250304,1649,-58.34,20241120,625,9.92,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N +20250307,091204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,691,0,3,0.00,2970473,4316,2.39,690,694,682,898,484,691,688.25,0.25,0,-1641,721,706,697,682,673,701,677,40,207,100,480,1,1,40012799,276,-4.55,6.77,12,0.01,-152.00,102.00,1649,20241120,-58.10,625,20241220,10.56,1014,-31.85,20250121,662,4.38,20250304,1649,-58.10,20241120,625,10.56,20241220,0.10,N,389680,100,40 억,,100240,N,N,0,N,00,N 20250306,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,691,-9,5,-1.29,123228837,177998,50.99,705,712,688,910,490,700,692.31,0.38,0,-52082,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,276,-4.55,6.77,12,0.44,-152.00,102.00,1649,20241120,-58.10,625,20241220,10.56,1014,-31.85,20250121,662,4.38,20250304,1649,-58.10,20241120,625,10.56,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N 20250306,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,694,-6,5,-0.86,121409425,175365,50.23,705,712,688,910,490,700,692.32,0.38,0,-52032,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.80,12,0.44,-152.00,102.00,1649,20241120,-57.91,625,20241220,11.04,1014,-31.56,20250121,662,4.83,20250304,1649,-57.91,20241120,625,11.04,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N 20250306,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-5,5,-0.71,93784029,135362,38.77,705,712,688,910,490,700,692.84,0.38,0,-47093,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.81,12,0.34,-152.00,102.00,1649,20241120,-57.85,625,20241220,11.20,1014,-31.46,20250121,662,4.98,20250304,1649,-57.85,20241120,625,11.20,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N diff --git a/390110/price/prices-20250301.csv b/390110/price/prices-20250301.csv index 51dc49033555..10c72ec25379 100644 --- a/390110/price/prices-20250301.csv +++ b/390110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161200,57,100.00,KONEX,,,N,N,N,N, ,N,1996,1,2,0.05,39872,20,285.71,1991,1996,1991,2290,1696,1995,1993.60,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.22,1016,20240422,96.46,2300,-13.22,20250304,1599,24.83,20250103,2300,-13.22,20250304,1016,96.46,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,151204,57,100.00,KONEX,,,N,N,N,N, ,N,1996,1,2,0.05,39872,20,285.71,1991,1996,1991,2290,1696,1995,1993.60,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.22,1016,20240422,96.46,2300,-13.22,20250304,1599,24.83,20250103,2300,-13.22,20250304,1016,96.46,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,141200,57,100.00,KONEX,,,N,N,N,N, ,N,1996,1,2,0.05,39872,20,285.71,1991,1996,1991,2290,1696,1995,1993.60,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.22,1016,20240422,96.46,2300,-13.22,20250304,1599,24.83,20250103,2300,-13.22,20250304,1016,96.46,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,131203,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,37876,19,271.43,1991,1996,1991,2290,1696,1995,1993.47,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,121202,57,100.00,KONEX,,,N,N,N,N, ,N,1996,1,2,0.05,11961,6,85.71,1991,1996,1991,2290,1696,1995,1993.50,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.22,1016,20240422,96.46,2300,-13.22,20250304,1599,24.83,20250103,2300,-13.22,20250304,1016,96.46,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,111200,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,101157,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250307,091204,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250306,161153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250306,151153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250306,141153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250301.csv b/391710/price/prices-20250301.csv index 4f6330015ced..e9cb35173099 100644 --- a/391710/price/prices-20250301.csv +++ b/391710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1685,-1,5,-0.06,61846491,36991,116.32,1668,1689,1651,2190,1181,1686,1671.93,0.00,0,7582,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,709,30.09,2.67,12,0.09,56.00,631.00,4275,20240328,-60.58,1257,20241210,34.05,2320,-27.37,20250212,1451,16.13,20250102,4275,-60.58,20240328,1257,34.05,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,151204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,-2,5,-0.12,60598449,36250,113.99,1668,1689,1651,2190,1181,1686,1671.68,0.00,0,8243,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,708,30.07,2.67,12,0.09,56.00,631.00,4275,20240328,-60.61,1257,20241210,33.97,2320,-27.41,20250212,1451,16.06,20250102,4275,-60.61,20240328,1257,33.97,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1663,-23,5,-1.36,51331761,30729,96.63,1668,1689,1651,2190,1181,1686,1670.47,0.00,0,9028,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,700,29.70,2.64,12,0.07,56.00,631.00,4275,20240328,-61.10,1257,20241210,32.30,2320,-28.32,20250212,1451,14.61,20250102,4275,-61.10,20240328,1257,32.30,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,131204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1679,-7,5,-0.42,44528042,26669,83.86,1668,1689,1651,2190,1181,1686,1669.66,0.00,0,8347,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,706,29.98,2.66,12,0.06,56.00,631.00,4275,20240328,-60.73,1257,20241210,33.57,2320,-27.63,20250212,1451,15.71,20250102,4275,-60.73,20240328,1257,33.57,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,121203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1663,-23,5,-1.36,31365707,18806,59.14,1668,1686,1651,2190,1181,1686,1667.86,0.00,0,4772,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,700,29.70,2.64,12,0.04,56.00,631.00,4275,20240328,-61.10,1257,20241210,32.30,2320,-28.32,20250212,1451,14.61,20250102,4275,-61.10,20240328,1257,32.30,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1665,-21,5,-1.25,17441829,10431,32.80,1668,1686,1660,2190,1181,1686,1672.11,0.00,0,4407,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,700,29.73,2.64,12,0.02,56.00,631.00,4275,20240328,-61.05,1257,20241210,32.46,2320,-28.23,20250212,1451,14.75,20250102,4275,-61.05,20240328,1257,32.46,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,101158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1679,-7,5,-0.42,9991377,5973,18.78,1668,1686,1660,2190,1181,1686,1672.76,0.00,0,2766,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,706,29.98,2.66,12,0.01,56.00,631.00,4275,20240328,-60.73,1257,20241210,33.57,2320,-27.63,20250212,1451,15.71,20250102,4275,-60.73,20240328,1257,33.57,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N +20250307,091205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1663,-23,5,-1.36,4176365,2505,7.88,1668,1675,1660,2190,1181,1686,1667.21,0.00,0,1669,1720,1703,1693,1676,1666,1698,1671,42,504,100,1040,1,1,42065086,700,29.70,2.64,12,0.01,56.00,631.00,4275,20240328,-61.10,1257,20241210,32.30,2320,-28.32,20250212,1451,14.61,20250102,4275,-61.10,20240328,1257,32.30,20241210,1.02,N,391710,100,42 억,,0,N,N,0,N,00,N 20250306,161153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-24,5,-1.40,47642942,28062,44.28,1710,1710,1683,2220,1197,1710,1698.11,0.00,0,-4879,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,709,30.11,2.67,12,0.07,56.00,631.00,4275,20240328,-60.56,1257,20241210,34.13,2320,-27.33,20250212,1451,16.20,20250102,4275,-60.56,20240328,1257,34.13,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N 20250306,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-10,5,-0.58,45515443,26796,42.29,1710,1710,1683,2220,1197,1710,1698.59,0.00,0,-4379,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,715,30.36,2.69,12,0.06,56.00,631.00,4275,20240328,-60.23,1257,20241210,35.24,2320,-26.72,20250212,1451,17.16,20250102,4275,-60.23,20240328,1257,35.24,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N 20250306,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-6,5,-0.35,34511132,20290,32.02,1710,1710,1683,2220,1197,1710,1700.89,0.00,0,-4228,1776,1742,1695,1661,1614,1760,1679,42,510,100,1060,1,1,42065086,717,30.43,2.70,12,0.05,56.00,631.00,4275,20240328,-60.14,1257,20241210,35.56,2320,-26.55,20250212,1451,17.44,20250102,4275,-60.14,20240328,1257,35.56,20241210,1.12,N,391710,100,42 억,,0,N,N,0,N,00,N diff --git a/393210/price/prices-20250301.csv b/393210/price/prices-20250301.csv index ae5574b380c9..3929f8430adf 100644 --- a/393210/price/prices-20250301.csv +++ b/393210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,30,2,0.56,2090076850,391066,39.05,5210,5480,5190,6940,3740,5340,5344.25,0.00,0,46403,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,839,23.76,2.60,12,2.50,226.00,2069.00,13060,20240516,-58.88,3855,20241209,39.30,7580,-29.16,20250220,3925,36.82,20250203,13060,-58.88,20240516,3855,39.30,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,50,2,0.94,2003588600,374961,37.44,5210,5480,5190,6940,3740,5340,5343.46,0.00,0,45031,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,842,23.85,2.61,12,2.40,226.00,2069.00,13060,20240516,-58.73,3855,20241209,39.82,7580,-28.89,20250220,3925,37.32,20250203,13060,-58.73,20240516,3855,39.82,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-30,5,-0.56,1679606290,314328,31.39,5210,5480,5190,6940,3740,5340,5343.48,0.00,0,28715,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,829,23.50,2.57,12,2.01,226.00,2069.00,13060,20240516,-59.34,3855,20241209,37.74,7580,-29.95,20250220,3925,35.29,20250203,13060,-59.34,20240516,3855,37.74,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,70,2,1.31,1263098160,236340,23.60,5210,5480,5190,6940,3740,5340,5344.41,0.00,0,22121,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,845,23.94,2.61,12,1.51,226.00,2069.00,13060,20240516,-58.58,3855,20241209,40.34,7580,-28.63,20250220,3925,37.83,20250203,13060,-58.58,20240516,3855,40.34,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,30,2,0.56,1184746430,221791,22.15,5210,5480,5190,6940,3740,5340,5341.72,0.00,0,18403,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,839,23.76,2.60,12,1.42,226.00,2069.00,13060,20240516,-58.88,3855,20241209,39.30,7580,-29.16,20250220,3925,36.82,20250203,13060,-58.88,20240516,3855,39.30,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,1060642905,198607,19.83,5210,5480,5190,6940,3740,5340,5340.41,0.00,0,17511,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,835,23.67,2.59,12,1.27,226.00,2069.00,13060,20240516,-59.04,3855,20241209,38.78,7580,-29.42,20250220,3925,36.31,20250203,13060,-59.04,20240516,3855,38.78,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,40,2,0.75,858552670,161024,16.08,5210,5480,5190,6940,3740,5340,5331.83,0.00,0,19422,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,840,23.81,2.60,12,1.03,226.00,2069.00,13060,20240516,-58.81,3855,20241209,39.56,7580,-29.02,20250220,3925,37.07,20250203,13060,-58.81,20240516,3855,39.56,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N +20250307,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-30,5,-0.56,283930010,54292,5.42,5210,5310,5190,6940,3740,5340,5229.59,0.00,0,18276,6113,5726,5533,5146,4953,5630,5050,78,1600,500,3310,10,1,15614544,829,23.50,2.57,12,0.35,226.00,2069.00,13060,20240516,-59.34,3855,20241209,37.74,7580,-29.95,20250220,3925,35.29,20250203,13060,-59.34,20240516,3855,37.74,20241209,7.43,N,393210,500,78 억,,0,N,N,0,N,00,N 20250306,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-210,5,-3.78,5560809485,980587,156.68,5660,5920,5340,7210,3890,5550,5673.23,0.46,0,-118388,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,834,23.63,2.58,12,6.28,226.00,2069.00,13060,20240516,-59.11,3855,20241209,38.52,7580,-29.55,20250220,3925,36.05,20250203,13060,-59.11,20240516,3855,38.52,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N 20250306,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-160,5,-2.88,5382696145,947323,151.37,5660,5920,5370,7210,3890,5550,5682.01,0.46,0,-120173,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,842,23.85,2.61,12,6.07,226.00,2069.00,13060,20240516,-58.73,3855,20241209,39.82,7580,-28.89,20250220,3925,37.32,20250203,13060,-58.73,20240516,3855,39.82,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N 20250306,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-30,5,-0.54,4801698250,840945,134.37,5660,5920,5490,7210,3890,5550,5709.88,0.46,0,-111015,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,862,24.42,2.67,12,5.39,226.00,2069.00,13060,20240516,-57.73,3855,20241209,43.19,7580,-27.18,20250220,3925,40.64,20250203,13060,-57.73,20240516,3855,43.19,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N diff --git a/393890/price/prices-20250301.csv b/393890/price/prices-20250301.csv index d958a0614a32..8f9b451d6492 100644 --- a/393890/price/prices-20250301.csv +++ b/393890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161201,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8920,140,2,1.59,2392204755,269728,45.40,8810,9080,8650,11410,6150,8780,8868.93,10.41,0,-20823,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3019,5.61,0.30,12,0.80,1591.00,29689.00,49500,20240307,-81.98,8650,20250307,3.12,12400,-28.06,20250107,8650,3.12,20250307,49500,-81.98,20240307,8650,3.12,20250307,3.19,N,393890,500,169 억,,3521495,N,N,2189,N,00,N +20250307,151205,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8890,110,2,1.25,2336476310,263475,44.35,8810,9080,8650,11410,6150,8780,8867.95,10.41,0,-19886,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3009,5.59,0.30,12,0.78,1591.00,29689.00,49500,20240307,-82.04,8650,20250307,2.77,12400,-28.31,20250107,8650,2.77,20250307,49500,-82.04,20240307,8650,2.77,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,141201,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8910,130,2,1.48,2161377410,243711,41.02,8810,9080,8650,11410,6150,8780,8868.63,10.41,0,-22100,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3015,5.60,0.30,12,0.72,1591.00,29689.00,49500,20240307,-82.00,8650,20250307,3.01,12400,-28.15,20250107,8650,3.01,20250307,49500,-82.00,20240307,8650,3.01,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,131204,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8920,140,2,1.59,1927432285,217475,36.60,8810,9080,8650,11410,6150,8780,8862.80,10.41,0,-23271,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3019,5.61,0.30,12,0.64,1591.00,29689.00,49500,20240307,-81.98,8650,20250307,3.12,12400,-28.06,20250107,8650,3.12,20250307,49500,-81.98,20240307,8650,3.12,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,121203,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8880,100,2,1.14,1794665895,202535,34.09,8810,9080,8650,11410,6150,8780,8861.04,10.41,0,-20595,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3005,5.58,0.30,12,0.60,1591.00,29689.00,49500,20240307,-82.06,8650,20250307,2.66,12400,-28.39,20250107,8650,2.66,20250307,49500,-82.06,20240307,8650,2.66,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,111201,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,9000,220,2,2.51,1515786275,171285,28.83,8810,9080,8650,11410,6150,8780,8849.52,10.41,0,-10631,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3046,5.66,0.30,12,0.51,1591.00,29689.00,49500,20240307,-81.82,8650,20250307,4.05,12400,-27.42,20250107,8650,4.05,20250307,49500,-81.82,20240307,8650,4.05,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,101158,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8910,130,2,1.48,982021130,111892,18.83,8810,8910,8650,11410,6150,8780,8776.51,10.41,0,-15598,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,3015,5.60,0.30,12,0.33,1591.00,29689.00,49500,20240307,-82.00,8650,20250307,3.01,12400,-28.15,20250107,8650,3.01,20250307,49500,-82.00,20240307,8650,3.01,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N +20250307,091205,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8760,-20,5,-0.23,391767245,44741,7.53,8810,8850,8650,11410,6150,8780,8756.30,10.41,0,-9479,9833,9306,9033,8506,8233,9170,8370,169,2630,500,6320,10,1,33843144,2965,5.51,0.30,12,0.13,1591.00,29689.00,49500,20240307,-82.30,8650,20250307,1.27,12400,-29.35,20250107,8650,1.27,20250307,49500,-82.30,20240307,8650,1.27,20250307,3.19,N,393890,500,169 억,,3521495,N,N,112,N,00,N 20250306,161153,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8780,-520,5,-5.59,5307790145,592384,200.94,9400,9560,8760,12090,6510,9300,8960.47,10.54,0,-44021,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2971,5.52,0.30,12,1.75,1591.00,29689.00,49500,20240307,-82.26,8760,20250306,0.23,12400,-29.19,20250107,8760,0.23,20250306,49500,-82.26,20240307,8760,0.23,20250306,3.10,N,393890,500,169 억,,3565894,N,N,112,N,01,N 20250306,151154,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8770,-530,5,-5.70,5129714325,572095,194.05,9400,9560,8760,12090,6510,9300,8966.54,10.54,0,-43154,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2968,5.51,0.30,12,1.69,1591.00,29689.00,49500,20240307,-82.28,8760,20250306,0.11,12400,-29.27,20250107,8760,0.11,20250306,49500,-82.28,20240307,8760,0.11,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N 20250306,141153,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8810,-490,5,-5.27,4416641975,490932,166.52,9400,9560,8790,12090,6510,9300,8996.44,10.54,0,-30424,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2982,5.54,0.30,12,1.45,1591.00,29689.00,49500,20240307,-82.20,8790,20250306,0.23,12400,-28.95,20250107,8790,0.23,20250306,49500,-82.20,20240307,8790,0.23,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N diff --git a/394280/price/prices-20250301.csv b/394280/price/prices-20250301.csv index 305d89793207..b5b1c9551421 100644 --- a/394280/price/prices-20250301.csv +++ b/394280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161201,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14040,390,2,2.86,3488108205,248406,154.81,13450,14800,13400,17740,9560,13650,14041.97,3.90,0,-389,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,3073,-20.14,14.64,12,1.13,-697.00,959.00,38800,20240307,-63.81,9550,20241209,47.02,18290,-23.24,20250219,13200,6.36,20250108,38800,-63.81,20240307,9550,47.02,20241209,0.42,N,394280,100,21 억,,853737,N,N,328,N,00,N +20250307,151205,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13980,330,2,2.42,3351492345,238645,148.73,13450,14800,13400,17740,9560,13650,14043.84,3.90,0,701,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,3060,-20.06,14.58,12,1.09,-697.00,959.00,38800,20240307,-63.97,9550,20241209,46.39,18290,-23.56,20250219,13200,5.91,20250108,38800,-63.97,20240307,9550,46.39,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,141201,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13850,200,2,1.47,2881805665,205197,127.88,13450,14800,13400,17740,9560,13650,14044.09,3.90,0,1837,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,3031,-19.87,14.44,12,0.94,-697.00,959.00,38800,20240307,-64.30,9550,20241209,45.03,18290,-24.28,20250219,13200,4.92,20250108,38800,-64.30,20240307,9550,45.03,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,131204,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13830,180,2,1.32,936260215,68771,42.86,13450,13880,13400,17740,9560,13650,13614.17,3.90,0,10181,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,3027,-19.84,14.42,12,0.31,-697.00,959.00,38800,20240307,-64.36,9550,20241209,44.82,18290,-24.38,20250219,13200,4.77,20250108,38800,-64.36,20240307,9550,44.82,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,121203,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13480,-170,5,-1.25,689801525,50707,31.60,13450,13830,13410,17740,9560,13650,13603.67,3.90,0,3418,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,2950,-19.34,14.06,12,0.23,-697.00,959.00,38800,20240307,-65.26,9550,20241209,41.15,18290,-26.30,20250219,13200,2.12,20250108,38800,-65.26,20240307,9550,41.15,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,111202,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13650,0,3,0.00,531782720,38971,24.29,13450,13830,13420,17740,9560,13650,13645.60,3.90,0,3451,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,2988,-19.58,14.23,12,0.18,-697.00,959.00,38800,20240307,-64.82,9550,20241209,42.93,18290,-25.37,20250219,13200,3.41,20250108,38800,-64.82,20240307,9550,42.93,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,101158,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13590,-60,5,-0.44,336129005,24707,15.40,13450,13750,13420,17740,9560,13650,13604.61,3.90,0,2842,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,2975,-19.50,14.17,12,0.11,-697.00,959.00,38800,20240307,-64.97,9550,20241209,42.30,18290,-25.70,20250219,13200,2.95,20250108,38800,-64.97,20240307,9550,42.30,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N +20250307,091206,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13600,-50,5,-0.37,86105335,6376,3.97,13450,13650,13420,17740,9560,13650,13504.60,3.90,0,2493,15016,14332,13916,13232,12816,14125,13025,22,4090,100,9820,10,1,21887607,2977,-19.51,14.18,12,0.03,-697.00,959.00,38800,20240307,-64.95,9550,20241209,42.41,18290,-25.64,20250219,13200,3.03,20250108,38800,-64.95,20240307,9550,42.41,20241209,0.42,N,394280,100,21 억,,853737,N,N,276,N,00,N 20250306,161154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13650,-680,5,-4.75,2201353760,159172,171.50,14600,14600,13500,18620,10040,14330,13830.58,3.93,0,-6704,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,2988,-19.58,14.23,12,0.73,-697.00,959.00,38800,20240307,-64.82,9550,20241209,42.93,18290,-25.37,20250219,13200,3.41,20250108,38800,-64.82,20240307,9550,42.93,20241209,0.42,N,394280,100,21 억,,859893,N,N,257,N,00,N 20250306,151154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13560,-770,5,-5.37,2080413900,150279,161.92,14600,14600,13500,18620,10040,14330,13843.68,3.93,0,-8075,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,2968,-19.45,14.14,12,0.69,-697.00,959.00,38800,20240307,-65.05,9550,20241209,41.99,18290,-25.86,20250219,13200,2.73,20250108,38800,-65.05,20240307,9550,41.99,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N 20250306,141154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13710,-620,5,-4.33,1617501180,116230,125.24,14600,14600,13700,18620,10040,14330,13916.38,3.93,0,-12547,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3001,-19.67,14.30,12,0.53,-697.00,959.00,38800,20240307,-64.66,9550,20241209,43.56,18290,-25.04,20250219,13200,3.86,20250108,38800,-64.66,20240307,9550,43.56,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N diff --git a/394800/price/prices-20250301.csv b/394800/price/prices-20250301.csv index 4d7dfa3fa6c7..7ade2eb80f27 100644 --- a/394800/price/prices-20250301.csv +++ b/394800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-250,5,-4.27,6553662245,1152881,88.45,5740,5900,5550,7600,4100,5850,5684.77,0.96,0,112305,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1774,-30.60,13.24,12,3.64,-183.00,423.00,7620,20241217,-26.51,3025,20241119,85.12,7260,-22.87,20250217,4785,17.03,20250106,7620,-26.51,20241217,3025,85.12,20241119,3.44,N,394800,100,31 억,,304429,N,N,24,N,00,N +20250307,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-270,5,-4.62,6182964455,1086483,83.35,5740,5900,5550,7600,4100,5850,5690.81,0.96,0,103090,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1768,-30.49,13.19,12,3.43,-183.00,423.00,7620,20241217,-26.77,3025,20241119,84.46,7260,-23.14,20250217,4785,16.61,20250106,7620,-26.77,20241217,3025,84.46,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-230,5,-3.93,4727362275,825986,63.37,5740,5900,5580,7600,4100,5850,5723.29,0.96,0,34281,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1781,-30.71,13.29,12,2.61,-183.00,423.00,7620,20241217,-26.25,3025,20241119,85.79,7260,-22.59,20250217,4785,17.45,20250106,7620,-26.25,20241217,3025,85.79,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-180,5,-3.08,3714574190,646060,49.57,5740,5900,5640,7600,4100,5850,5749.58,0.96,0,20040,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1796,-30.98,13.40,12,2.04,-183.00,423.00,7620,20241217,-25.59,3025,20241119,87.44,7260,-21.90,20250217,4785,18.50,20250106,7620,-25.59,20241217,3025,87.44,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,121204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,-130,5,-2.22,2883953010,500081,38.37,5740,5900,5690,7600,4100,5850,5766.97,0.96,0,21952,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1812,-31.26,13.52,12,1.58,-183.00,423.00,7620,20241217,-24.93,3025,20241119,89.09,7260,-21.21,20250217,4785,19.54,20250106,7620,-24.93,20241217,3025,89.09,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,111202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-70,5,-1.20,2221992340,384501,29.50,5740,5900,5690,7600,4100,5850,5778.90,0.96,0,25947,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1831,-31.58,13.66,12,1.21,-183.00,423.00,7620,20241217,-24.15,3025,20241119,91.07,7260,-20.39,20250217,4785,20.79,20250106,7620,-24.15,20241217,3025,91.07,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,101159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-90,5,-1.54,1700743685,294244,22.57,5740,5900,5690,7600,4100,5850,5780.04,0.96,0,21928,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1825,-31.48,13.62,12,0.93,-183.00,423.00,7620,20241217,-24.41,3025,20241119,90.41,7260,-20.66,20250217,4785,20.38,20250106,7620,-24.41,20241217,3025,90.41,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N +20250307,091206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-60,5,-1.03,645809600,112528,8.63,5740,5800,5690,7600,4100,5850,5739.09,0.96,0,18616,6283,6066,5923,5706,5563,5995,5635,32,1750,100,4090,10,1,31684010,1835,-31.64,13.69,12,0.36,-183.00,423.00,7620,20241217,-24.02,3025,20241119,91.40,7260,-20.25,20250217,4785,21.00,20250106,7620,-24.02,20241217,3025,91.40,20241119,3.44,N,394800,100,31 억,,304429,N,N,0,N,00,N 20250306,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-210,5,-3.47,7658071265,1284363,82.62,6070,6140,5780,7870,4250,6060,5962.69,1.15,0,-59339,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1854,-31.97,13.83,12,4.05,-183.00,423.00,7620,20241217,-23.23,3025,20241119,93.39,7260,-19.42,20250217,4785,22.26,20250106,7620,-23.23,20241217,3025,93.39,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N 20250306,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-200,5,-3.30,7279404395,1219814,78.47,6070,6140,5780,7870,4250,6060,5967.53,1.15,0,-73359,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1857,-32.02,13.85,12,3.85,-183.00,423.00,7620,20241217,-23.10,3025,20241119,93.72,7260,-19.28,20250217,4785,22.47,20250106,7620,-23.10,20241217,3025,93.72,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N 20250306,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-130,5,-2.15,5807411540,968765,62.32,6070,6140,5850,7870,4250,6060,5994.56,1.15,0,-87461,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1879,-32.40,14.02,12,3.06,-183.00,423.00,7620,20241217,-22.18,3025,20241119,96.03,7260,-18.32,20250217,4785,23.93,20250106,7620,-22.18,20241217,3025,96.03,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N diff --git a/395400/price/prices-20250301.csv b/395400/price/prices-20250301.csv index 5e44e8bfc3fb..744a3caf9a06 100644 --- a/395400/price/prices-20250301.csv +++ b/395400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5170,20,2,0.39,2227087320,426789,105.59,5160,5250,5130,6690,3610,5150,5218.24,8.29,0,52365,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14103,0.00,0.00,12,0.16,0.00,0.00,5560,20240910,-7.01,3830,20240227,34.99,5250,0.00,20250306,4430,16.70,20250102,5560,-7.01,20240910,3980,29.90,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,1,N,00,N +20250307,151206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,10,2,0.19,2144596080,410797,101.64,5160,5250,5140,6690,3610,5150,5220.57,8.29,0,50639,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14076,0.00,0.00,12,0.15,0.00,0.00,5560,20240910,-7.19,3830,20240227,34.73,5250,0.00,20250306,4430,16.48,20250102,5560,-7.19,20240910,3980,29.65,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5200,50,2,0.97,1748903175,334475,82.75,5160,5250,5160,6690,3610,5150,5228.80,8.29,0,54690,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14185,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-6.47,3830,20240227,35.77,5250,0.00,20250306,4430,17.38,20250102,5560,-6.47,20240910,3980,30.65,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,131205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5220,70,2,1.36,1375913340,263071,65.09,5160,5250,5160,6690,3610,5150,5230.20,8.29,0,71019,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14240,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-6.12,3830,20240227,36.29,5250,0.00,20250306,4430,17.83,20250102,5560,-6.12,20240910,3980,31.16,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,121204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5230,80,2,1.55,1127759230,215516,53.32,5160,5250,5160,6690,3610,5150,5232.83,8.29,0,65613,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14267,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-5.94,3830,20240227,36.55,5250,0.00,20250306,4430,18.06,20250102,5560,-5.94,20240910,3980,31.41,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,111202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5230,80,2,1.55,985265605,188253,46.58,5160,5250,5160,6690,3610,5150,5233.73,8.29,0,64694,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14267,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-5.94,3830,20240227,36.55,5250,0.00,20250306,4430,18.06,20250102,5560,-5.94,20240910,3980,31.41,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,101159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5235,85,2,1.65,693418965,132426,32.76,5160,5250,5160,6690,3610,5150,5236.28,8.29,0,58544,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14280,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-5.85,3830,20240227,36.68,5250,0.00,20250306,4430,18.17,20250102,5560,-5.85,20240910,3980,31.53,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N +20250307,091206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5220,70,2,1.36,64609990,12398,3.07,5160,5230,5160,6690,3610,5150,5211.32,8.29,0,2983,5303,5226,5173,5096,5043,5265,5135,1364,1540,500,3910,10,1,272788860,14240,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-6.12,3830,20240227,36.29,5250,-0.57,20250306,4430,17.83,20250102,5560,-6.12,20240910,3980,31.16,20240319,0.00,N,395400,500,1363 억,,22600759,N,N,414,N,00,N 20250306,161154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,30,2,0.59,2101599375,404126,218.14,5130,5250,5120,6650,3590,5120,5200.39,8.25,0,90718,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.15,0.00,0.00,5560,20240910,-7.37,3830,20240227,34.46,5250,-1.90,20250306,4430,16.25,20250102,5560,-7.37,20240910,3980,29.40,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,413,N,00,N 20250306,151155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5220,100,2,1.95,1784329715,343308,185.31,5130,5230,5120,6650,3590,5120,5197.46,8.25,0,99598,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14240,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-6.12,3830,20240227,36.29,5230,-0.19,20250306,4430,17.83,20250102,5560,-6.12,20240910,3980,31.16,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N 20250306,141154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5180,60,2,1.17,1505290930,289650,156.35,5130,5220,5120,6650,3590,5120,5196.93,8.25,0,96147,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14130,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-6.83,3830,20240227,35.25,5220,-0.77,20250306,4430,16.93,20250102,5560,-6.83,20240910,3980,30.15,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N diff --git a/396270/price/prices-20250301.csv b/396270/price/prices-20250301.csv index e36dbae5fa2d..cd1f56b514ed 100644 --- a/396270/price/prices-20250301.csv +++ b/396270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-280,5,-3.32,1275650245,154338,66.33,8400,8460,8140,10970,5910,8440,8265.35,0.53,0,-5340,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1476,-5.43,5.02,12,0.85,-1504.00,1625.00,16700,20241119,-51.14,7000,20240909,16.57,14930,-45.34,20250107,8140,0.25,20250307,16700,-51.14,20241119,7000,16.57,20240909,0.87,N,396270,500,90 억,,95341,N,N,21,N,00,N +20250307,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-290,5,-3.44,1194197715,144348,62.04,8400,8460,8150,10970,5910,8440,8273.04,0.53,0,-7906,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1474,-5.42,5.02,12,0.80,-1504.00,1625.00,16700,20241119,-51.20,7000,20240909,16.43,14930,-45.41,20250107,8150,0.00,20250307,16700,-51.20,20241119,7000,16.43,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-250,5,-2.96,985633855,118814,51.06,8400,8460,8180,10970,5910,8440,8295.60,0.53,0,-8765,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1481,-5.45,5.04,12,0.66,-1504.00,1625.00,16700,20241119,-50.96,7000,20240909,17.00,14930,-45.14,20250107,8180,0.12,20250307,16700,-50.96,20241119,7000,17.00,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-170,5,-2.01,727651480,87496,37.60,8400,8460,8210,10970,5910,8440,8316.39,0.53,0,4219,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1496,-5.50,5.09,12,0.48,-1504.00,1625.00,16700,20241119,-50.48,7000,20240909,18.14,14930,-44.61,20250107,8210,0.73,20250307,16700,-50.48,20241119,7000,18.14,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-190,5,-2.25,643201020,77267,33.21,8400,8460,8210,10970,5910,8440,8324.39,0.53,0,-1454,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1492,-5.49,5.08,12,0.43,-1504.00,1625.00,16700,20241119,-50.60,7000,20240909,17.86,14930,-44.74,20250107,8210,0.49,20250307,16700,-50.60,20241119,7000,17.86,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-110,5,-1.30,534796290,64165,27.58,8400,8460,8210,10970,5910,8440,8334.70,0.53,0,2513,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1507,-5.54,5.13,12,0.35,-1504.00,1625.00,16700,20241119,-50.12,7000,20240909,19.00,14930,-44.21,20250107,8210,1.46,20250307,16700,-50.12,20241119,7000,19.00,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,101159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-110,5,-1.30,328354665,39472,16.96,8400,8430,8210,10970,5910,8440,8318.66,0.53,0,31,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1507,-5.54,5.13,12,0.22,-1504.00,1625.00,16700,20241119,-50.12,7000,20240909,19.00,14930,-44.21,20250107,8210,1.46,20250307,16700,-50.12,20241119,7000,19.00,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N +20250307,091206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-160,5,-1.90,94915095,11455,4.92,8400,8430,8210,10970,5910,8440,8285.84,0.53,0,-21,9066,8752,8526,8212,7986,8640,8100,90,2530,500,5900,10,1,18088940,1498,-5.51,5.10,12,0.06,-1504.00,1625.00,16700,20241119,-50.42,7000,20240909,18.29,14930,-44.54,20250107,8210,0.85,20250307,16700,-50.42,20241119,7000,18.29,20240909,0.87,N,396270,500,90 억,,95341,N,N,8,N,00,N 20250306,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-280,5,-3.21,1941441025,229203,183.38,8790,8840,8300,11330,6110,8720,8470.39,0.43,0,18054,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1527,-5.61,5.19,12,1.27,-1504.00,1625.00,16700,20241119,-49.46,7000,20240909,20.57,14930,-43.47,20250107,8300,1.69,20250306,16700,-49.46,20241119,7000,20.57,20240909,0.89,N,396270,500,90 억,,77022,N,N,8,N,00,N 20250306,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-410,5,-4.70,1818799730,214575,171.67,8790,8840,8300,11330,6110,8720,8476.18,0.43,0,16197,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1503,-5.53,5.11,12,1.19,-1504.00,1625.00,16700,20241119,-50.24,7000,20240909,18.71,14930,-44.34,20250107,8300,0.12,20250306,16700,-50.24,20241119,7000,18.71,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N 20250306,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-330,5,-3.78,1426734690,167596,134.09,8790,8840,8370,11330,6110,8720,8512.82,0.43,0,5769,9100,8910,8750,8560,8400,9005,8655,90,2610,500,6100,10,1,18088940,1518,-5.58,5.16,12,0.93,-1504.00,1625.00,16700,20241119,-49.76,7000,20240909,19.86,14930,-43.80,20250107,8370,0.24,20250306,16700,-49.76,20241119,7000,19.86,20240909,0.89,N,396270,500,90 억,,77022,N,N,3,N,00,N diff --git a/396300/price/prices-20250301.csv b/396300/price/prices-20250301.csv index 7f2441042555..339bc28c0874 100644 --- a/396300/price/prices-20250301.csv +++ b/396300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-50,5,-2.13,360233362,156121,82.33,2290,2350,2275,3055,1645,2350,2307.46,0.56,0,-7514,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,609,9.58,0.87,12,0.59,240.00,2653.00,4285,20240402,-46.32,2000,20241210,15.00,2830,-18.73,20250224,2110,9.00,20250203,4285,-46.32,20240402,2000,15.00,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,151206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-70,5,-2.98,331245827,143502,75.68,2290,2350,2275,3055,1645,2350,2308.30,0.56,0,-3184,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,604,9.50,0.86,12,0.54,240.00,2653.00,4285,20240402,-46.79,2000,20241210,14.00,2830,-19.43,20250224,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,141203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,-40,5,-1.70,257706132,111391,58.74,2290,2350,2285,3055,1645,2350,2313.53,0.56,0,5150,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,612,9.62,0.87,12,0.42,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,131205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,-20,5,-0.85,243696167,105328,55.55,2290,2350,2285,3055,1645,2350,2313.69,0.56,0,5682,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,617,9.71,0.88,12,0.40,240.00,2653.00,4285,20240402,-45.62,2000,20241210,16.50,2830,-17.67,20250224,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,121204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-35,5,-1.49,223553462,96621,50.95,2290,2350,2285,3055,1645,2350,2313.72,0.56,0,5894,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,613,9.65,0.87,12,0.36,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,111203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,-25,5,-1.06,188233457,81311,42.88,2290,2350,2285,3055,1645,2350,2314.98,0.56,0,6396,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,616,9.69,0.88,12,0.31,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,101159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,-25,5,-1.06,129237392,55860,29.46,2290,2350,2285,3055,1645,2350,2313.59,0.56,0,1902,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,616,9.69,0.88,12,0.21,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N +20250307,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-35,5,-1.49,44753867,19524,10.30,2290,2320,2285,3055,1645,2350,2292.25,0.56,0,4425,2503,2426,2368,2291,2233,2397,2262,26,705,100,1640,5,1,26489500,613,9.65,0.87,12,0.07,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.67,N,396300,100,26 억,,148630,N,N,0,N,00,N 20250306,161155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-55,5,-2.29,430239243,182436,97.75,2415,2445,2310,3125,1685,2405,2358.30,0.42,0,27318,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,623,9.79,0.89,12,0.69,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N 20250306,151155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-55,5,-2.29,408251533,173067,92.73,2415,2445,2310,3125,1685,2405,2358.92,0.42,0,28627,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,623,9.79,0.89,12,0.65,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N 20250306,141155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-45,5,-1.87,388906733,164824,88.31,2415,2445,2310,3125,1685,2405,2359.53,0.42,0,29656,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,625,9.83,0.89,12,0.62,240.00,2653.00,4285,20240402,-44.92,2000,20241210,18.00,2830,-16.61,20250224,2110,11.85,20250203,4285,-44.92,20240402,2000,18.00,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N diff --git a/396470/price/prices-20250301.csv b/396470/price/prices-20250301.csv index 952a70866b06..1382f8541dce 100644 --- a/396470/price/prices-20250301.csv +++ b/396470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,50,2,0.58,2835221475,319779,268.90,8550,9290,8480,11230,6050,8640,8866.40,0.13,0,21023,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1401,50.52,2.31,12,1.98,172.00,3765.00,18290,20240626,-52.49,6470,20241202,34.31,10800,-19.54,20250225,7370,17.91,20250102,18290,-52.49,20240626,6470,34.31,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,40,2,0.46,2795038315,315155,265.01,8550,9290,8480,11230,6050,8640,8868.77,0.13,0,20391,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1399,50.47,2.31,12,1.96,172.00,3765.00,18290,20240626,-52.54,6470,20241202,34.16,10800,-19.63,20250225,7370,17.77,20250102,18290,-52.54,20240626,6470,34.16,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,160,2,1.85,2621586275,295246,248.27,8550,9290,8480,11230,6050,8640,8879.33,0.13,0,19699,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1419,51.16,2.34,12,1.83,172.00,3765.00,18290,20240626,-51.89,6470,20241202,36.01,10800,-18.52,20250225,7370,19.40,20250102,18290,-51.89,20240626,6470,36.01,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,131206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,190,2,2.20,2468524660,277820,233.62,8550,9290,8480,11230,6050,8640,8885.34,0.13,0,21275,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1423,51.34,2.35,12,1.72,172.00,3765.00,18290,20240626,-51.72,6470,20241202,36.48,10800,-18.24,20250225,7370,19.81,20250102,18290,-51.72,20240626,6470,36.48,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,121205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,110,2,1.27,2360223690,265494,223.25,8550,9290,8480,11230,6050,8640,8889.93,0.13,0,21495,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1411,50.87,2.32,12,1.65,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,111203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,220,2,2.55,2005216905,225334,189.48,8550,9290,8480,11230,6050,8640,8898.87,0.13,0,15180,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1428,51.51,2.35,12,1.40,172.00,3765.00,18290,20240626,-51.56,6470,20241202,36.94,10800,-17.96,20250225,7370,20.22,20250102,18290,-51.56,20240626,6470,36.94,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,60,2,0.69,301296085,34881,29.33,8550,8780,8480,11230,6050,8640,8637.83,0.13,0,1108,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1402,50.58,2.31,12,0.22,172.00,3765.00,18290,20240626,-52.43,6470,20241202,34.47,10800,-19.44,20250225,7370,18.05,20250102,18290,-52.43,20240626,6470,34.47,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N +20250307,091207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-60,5,-0.69,125926345,14738,12.39,8550,8630,8480,11230,6050,8640,8544.33,0.13,0,2396,8973,8806,8703,8536,8433,8755,8485,16,2590,100,6040,10,1,16120000,1383,49.88,2.28,12,0.09,172.00,3765.00,18290,20240626,-53.09,6470,20241202,32.61,10800,-20.56,20250225,7370,16.42,20250102,18290,-53.09,20240626,6470,32.61,20241202,4.67,N,396470,100,16 억,,21527,N,N,0,N,00,N 20250306,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-90,5,-1.03,992775190,114385,68.10,8870,8870,8600,11340,6120,8730,8679.29,0.22,0,-14942,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1393,50.23,2.29,12,0.71,172.00,3765.00,18290,20240626,-52.76,6470,20241202,33.54,10800,-20.00,20250225,7370,17.23,20250102,18290,-52.76,20240626,6470,33.54,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N 20250306,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-60,5,-0.69,970602210,111820,66.58,8870,8870,8600,11340,6120,8730,8680.04,0.22,0,-14859,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1398,50.41,2.30,12,0.69,172.00,3765.00,18290,20240626,-52.60,6470,20241202,34.00,10800,-19.72,20250225,7370,17.64,20250102,18290,-52.60,20240626,6470,34.00,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N 20250306,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-100,5,-1.15,781172170,89854,53.50,8870,8870,8600,11340,6120,8730,8693.79,0.22,0,-14314,8910,8820,8710,8620,8510,8865,8665,16,2610,100,6110,10,1,16120000,1391,50.17,2.29,12,0.56,172.00,3765.00,18290,20240626,-52.82,6470,20241202,33.38,10800,-20.09,20250225,7370,17.10,20250102,18290,-52.82,20240626,6470,33.38,20241202,4.90,N,396470,100,16 억,,36029,N,N,0,N,00,N diff --git a/396690/price/prices-20250301.csv b/396690/price/prices-20250301.csv index 2ad3c7ae59d4..159342e02ef5 100644 --- a/396690/price/prices-20250301.csv +++ b/396690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2835,-5,5,-0.18,108458641,38349,84.66,2805,2845,2805,3690,1990,2840,2828.20,0.78,0,124,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1123,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-17.83,2475,20241112,14.55,2845,-0.35,20250307,2500,13.40,20250205,3450,-17.83,20240312,2475,14.55,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,-30,5,-1.06,98995171,35004,77.27,2805,2845,2805,3690,1990,2840,2828.11,0.78,0,287,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1113,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-18.55,2475,20241112,13.54,2845,-1.23,20250307,2500,12.40,20250205,3450,-18.55,20240312,2475,13.54,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,141203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,-30,5,-1.06,92513441,32701,72.19,2805,2845,2805,3690,1990,2840,2829.07,0.78,0,494,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1113,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-18.55,2475,20241112,13.54,2845,-1.23,20250307,2500,12.40,20250205,3450,-18.55,20240312,2475,13.54,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,131206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,-15,5,-0.53,83867001,29623,65.39,2805,2845,2805,3690,1990,2840,2831.14,0.78,0,531,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1119,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2845,-0.70,20250307,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,121205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,0,3,0.00,57468811,20280,44.77,2805,2845,2805,3690,1990,2840,2833.77,0.78,0,2556,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1125,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-17.68,2475,20241112,14.75,2845,-0.18,20250307,2500,13.60,20250205,3450,-17.68,20240312,2475,14.75,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,111203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,0,3,0.00,46925076,16559,36.55,2805,2845,2805,3690,1990,2840,2833.81,0.78,0,2584,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1125,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-17.68,2475,20241112,14.75,2845,-0.18,20250307,2500,13.60,20250205,3450,-17.68,20240312,2475,14.75,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,101200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,0,3,0.00,34846105,12304,27.16,2805,2845,2805,3690,1990,2840,2832.10,0.78,0,2584,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1125,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-17.68,2475,20241112,14.75,2845,-0.18,20250307,2500,13.60,20250205,3450,-17.68,20240312,2475,14.75,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N +20250307,091207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2835,-5,5,-0.18,8404230,2986,6.59,2805,2840,2805,3690,1990,2840,2814.54,0.78,0,1313,2870,2855,2825,2810,2780,2862,2817,396,850,1000,2100,5,1,39605940,1123,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-17.83,2475,20241112,14.55,2840,0.00,20250306,2500,13.40,20250205,3450,-17.83,20240312,2475,14.55,20241112,0.00,N,396690,1000,396 억,,309669,N,N,0,N,00,N 20250306,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,15,2,0.53,126675988,44904,91.64,2795,2840,2795,3670,1980,2825,2821.04,0.77,0,4508,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1125,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-17.68,2475,20241112,14.75,2840,0.00,20250306,2500,13.60,20250205,3450,-17.68,20240312,2475,14.75,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N 20250306,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,0,3,0.00,114120258,40477,82.60,2795,2830,2795,3670,1980,2825,2819.39,0.77,0,4562,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1119,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2830,-0.18,20250306,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N 20250306,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,5,2,0.18,95917598,34034,69.46,2795,2830,2795,3670,1980,2825,2818.29,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1121,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-17.97,2475,20241112,14.34,2830,0.00,20250306,2500,13.20,20250205,3450,-17.97,20240312,2475,14.34,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N diff --git a/397030/price/prices-20250301.csv b/397030/price/prices-20250301.csv index b9f5ad4ac01f..780938f69bf7 100644 --- a/397030/price/prices-20250301.csv +++ b/397030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17090,-1310,5,-7.12,8064956260,460766,101.28,18170,18400,16940,23900,12880,18400,17504.05,4.83,0,-116770,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,3843,-25.82,6.38,12,2.05,-662.00,2677.00,25900,20241015,-34.02,12460,20240305,37.16,19550,-12.58,20250226,15060,13.48,20250203,25900,-34.02,20241015,13480,26.78,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,313,N,00,N +20250307,151207,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17020,-1380,5,-7.50,7704074160,439603,96.63,18170,18400,16940,23900,12880,18400,17525.01,4.83,0,-115728,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,3827,-25.71,6.36,12,1.95,-662.00,2677.00,25900,20241015,-34.29,12460,20240305,36.60,19550,-12.94,20250226,15060,13.01,20250203,25900,-34.29,20241015,13480,26.26,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,141203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17250,-1150,5,-6.25,6216419510,352711,77.53,18170,18400,17080,23900,12880,18400,17624.62,4.83,0,-108625,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,3879,-26.06,6.44,12,1.57,-662.00,2677.00,25900,20241015,-33.40,12460,20240305,38.44,19550,-11.76,20250226,15060,14.54,20250203,25900,-33.40,20241015,13480,27.97,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,131206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17410,-990,5,-5.38,4842334610,273024,60.01,18170,18400,17250,23900,12880,18400,17735.86,4.83,0,-81381,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,3915,-26.30,6.50,12,1.21,-662.00,2677.00,25900,20241015,-32.78,12460,20240305,39.73,19550,-10.95,20250226,15060,15.60,20250203,25900,-32.78,20241015,13480,29.15,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,121205,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17400,-1000,5,-5.43,4136113150,232393,51.08,18170,18400,17250,23900,12880,18400,17797.85,4.83,0,-67662,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,3913,-26.28,6.50,12,1.03,-662.00,2677.00,25900,20241015,-32.82,12460,20240305,39.65,19550,-11.00,20250226,15060,15.54,20250203,25900,-32.82,20241015,13480,29.08,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,111203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17860,-540,5,-2.93,2203938095,122432,26.91,18170,18400,17840,23900,12880,18400,18001.23,4.83,0,-37636,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,4016,-26.98,6.67,12,0.54,-662.00,2677.00,25900,20241015,-31.04,12460,20240305,43.34,19550,-8.64,20250226,15060,18.59,20250203,25900,-31.04,20241015,13480,32.49,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,101200,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18030,-370,5,-2.01,1370359915,75973,16.70,18170,18400,17900,23900,12880,18400,18037.32,4.83,0,-13818,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,4054,-27.24,6.74,12,0.34,-662.00,2677.00,25900,20241015,-30.39,12460,20240305,44.70,19550,-7.77,20250226,15060,19.72,20250203,25900,-30.39,20241015,13480,33.75,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N +20250307,091207,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18000,-400,5,-2.17,606157225,33702,7.41,18170,18280,17900,23900,12880,18400,17985.42,4.83,0,-4297,19433,18916,18633,18116,17833,18775,17975,225,5500,1000,13240,10,1,22486096,4047,-27.19,6.72,12,0.15,-662.00,2677.00,25900,20241015,-30.50,12460,20240305,44.46,19550,-7.93,20250226,15060,19.52,20250203,25900,-30.50,20241015,13480,33.53,20240530,5.49,N,397030,1000,224 억,,1087190,N,N,188,N,00,N 20250306,161155,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,100,2,0.55,8414516125,450565,169.66,18940,19150,18350,23750,12810,18300,18675.90,5.09,0,-30659,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4137,-27.79,6.87,12,2.00,-662.00,2677.00,25900,20241015,-28.96,12460,20240305,47.67,19550,-5.88,20250226,15060,22.18,20250203,25900,-28.96,20241015,13280,38.55,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,188,N,00,N 20250306,151156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18400,100,2,0.55,8198255725,438826,165.24,18940,19150,18350,23750,12810,18300,18682.45,5.09,0,-32601,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4137,-27.79,6.87,12,1.95,-662.00,2677.00,25900,20241015,-28.96,12460,20240305,47.67,19550,-5.88,20250226,15060,22.18,20250203,25900,-28.96,20241015,13280,38.55,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N 20250306,141156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18640,340,2,1.86,7314744360,390996,147.23,18940,19150,18380,23750,12810,18300,18708.22,5.09,0,-28448,19026,18662,18236,17872,17446,18845,18055,225,5450,1000,13170,10,1,22486096,4191,-28.16,6.96,12,1.74,-662.00,2677.00,25900,20241015,-28.03,12460,20240305,49.60,19550,-4.65,20250226,15060,23.77,20250203,25900,-28.03,20241015,13280,40.36,20240306,5.56,N,397030,1000,224 억,,1143816,N,N,923,N,00,N diff --git a/398120/price/prices-20250301.csv b/398120/price/prices-20250301.csv index e0cede0839ec..50557f6e27a6 100644 --- a/398120/price/prices-20250301.csv +++ b/398120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,5,2,0.17,209159745,69138,48.48,3040,3090,2965,3905,2105,3005,3025.26,1.00,0,-9517,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,333,18.35,2.51,12,0.62,164.00,1200.00,6880,20241219,-56.25,2780,20250210,8.27,4280,-29.67,20250220,2780,8.27,20250210,6880,-56.25,20241219,2780,8.27,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,0,3,0.00,207236355,68499,48.03,3040,3090,2965,3905,2105,3005,3025.39,1.00,0,-9485,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,333,18.32,2.50,12,0.62,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,25,2,0.83,168711475,55712,39.07,3040,3090,2965,3905,2105,3005,3028.28,1.00,0,-12152,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,336,18.48,2.52,12,0.50,164.00,1200.00,6880,20241219,-55.96,2780,20250210,8.99,4280,-29.21,20250220,2780,8.99,20250210,6880,-55.96,20241219,2780,8.99,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,131207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,70,2,2.33,125179155,41393,29.03,3040,3090,2965,3905,2105,3005,3024.16,1.00,0,-5076,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,341,18.75,2.56,12,0.37,164.00,1200.00,6880,20241219,-55.31,2780,20250210,10.61,4280,-28.15,20250220,2780,10.61,20250210,6880,-55.31,20241219,2780,10.61,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,121206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-10,5,-0.33,78401955,26094,18.30,3040,3040,2965,3905,2105,3005,3004.60,1.00,0,-8267,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,332,18.26,2.50,12,0.24,164.00,1200.00,6880,20241219,-56.47,2780,20250210,7.73,4280,-30.02,20250220,2780,7.73,20250210,6880,-56.47,20241219,2780,7.73,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,111204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,10,2,0.33,44205020,14739,10.34,3040,3040,2965,3905,2105,3005,2999.19,1.00,0,-2656,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,334,18.38,2.51,12,0.13,164.00,1200.00,6880,20241219,-56.18,2780,20250210,8.45,4280,-29.56,20250220,2780,8.45,20250210,6880,-56.18,20241219,2780,8.45,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,101201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,10,2,0.33,32471880,10836,7.60,3040,3040,2965,3905,2105,3005,2996.67,1.00,0,-2634,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,334,18.38,2.51,12,0.10,164.00,1200.00,6880,20241219,-56.18,2780,20250210,8.45,4280,-29.56,20250220,2780,8.45,20250210,6880,-56.18,20241219,2780,8.45,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N +20250307,091208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,20,2,0.67,16093960,5394,3.78,3040,3040,2965,3905,2105,3005,2983.68,1.00,0,-2010,3348,3176,3068,2896,2788,3122,2842,11,900,100,2100,5,1,11074700,335,18.45,2.52,12,0.05,164.00,1200.00,6880,20241219,-56.03,2780,20250210,8.81,4280,-29.32,20250220,2780,8.81,20250210,6880,-56.03,20241219,2780,8.81,20250210,0.40,N,398120,100,11 억,,110648,N,N,0,N,00,N 20250306,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-90,5,-2.91,430127760,142363,138.98,3120,3240,2960,4020,2170,3095,3021.41,0.84,0,17171,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,333,18.32,2.50,12,1.29,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N 20250306,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-90,5,-2.91,384263625,127030,124.02,3120,3240,2960,4020,2170,3095,3024.98,0.84,0,18439,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,333,18.32,2.50,12,1.15,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N 20250306,141156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,-95,5,-3.07,348066230,114957,112.23,3120,3240,2960,4020,2170,3095,3027.80,0.84,0,19407,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,332,18.29,2.50,12,1.04,164.00,1200.00,6880,20241219,-56.40,2780,20250210,7.91,4280,-29.91,20250220,2780,7.91,20250210,6880,-56.40,20241219,2780,7.91,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N diff --git a/399720/price/prices-20250301.csv b/399720/price/prices-20250301.csv index 883e7d0e2760..4b69d043d13f 100644 --- a/399720/price/prices-20250301.csv +++ b/399720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45800,0,3,0.00,5165821250,112274,119.70,45750,46700,45250,59500,32100,45800,46011.45,0.45,0,-8406,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5312,82.97,8.48,12,0.97,552.00,5398.00,127900,20240328,-64.19,27450,20241209,66.85,61500,-25.53,20250214,37600,21.81,20250102,127900,-64.19,20240328,27450,66.85,20241209,4.31,N,399720,500,57 억,,52163,N,N,195,N,00,N +20250307,151207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45950,150,2,0.33,4943733625,107423,114.53,45750,46700,45250,59500,32100,45800,46021.71,0.45,0,-6538,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5329,83.24,8.51,12,0.93,552.00,5398.00,127900,20240328,-64.07,27450,20241209,67.40,61500,-25.28,20250214,37600,22.21,20250102,127900,-64.07,20240328,27450,67.40,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,141204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45850,50,2,0.11,3460024475,74945,79.90,45750,46700,45600,59500,32100,45800,46168.76,0.45,0,-4435,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5317,83.06,8.49,12,0.65,552.00,5398.00,127900,20240328,-64.15,27450,20241209,67.03,61500,-25.45,20250214,37600,21.94,20250102,127900,-64.15,20240328,27450,67.03,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,131207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46400,600,2,1.31,2803009275,60755,64.77,45750,46700,45600,59500,32100,45800,46137.68,0.45,0,-246,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5381,84.06,8.60,12,0.52,552.00,5398.00,127900,20240328,-63.72,27450,20241209,69.03,61500,-24.55,20250214,37600,23.40,20250102,127900,-63.72,20240328,27450,69.03,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,121206,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45650,-150,5,-0.33,2427989100,52651,56.13,45750,46700,45600,59500,32100,45800,46116.30,0.45,0,-3562,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5294,82.70,8.46,12,0.45,552.00,5398.00,127900,20240328,-64.31,27450,20241209,66.30,61500,-25.77,20250214,37600,21.41,20250102,127900,-64.31,20240328,27450,66.30,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,111204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45925,125,2,0.27,2161956500,46833,49.93,45750,46700,45600,59500,32100,45800,46165.07,0.45,0,-4148,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5326,83.20,8.51,12,0.40,552.00,5398.00,127900,20240328,-64.09,27450,20241209,67.30,61500,-25.33,20250214,37600,22.14,20250102,127900,-64.09,20240328,27450,67.30,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,101201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45900,100,2,0.22,1658989950,35927,38.30,45750,46700,45600,59500,32100,45800,46179.36,0.45,0,-2876,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5323,83.15,8.50,12,0.31,552.00,5398.00,127900,20240328,-64.11,27450,20241209,67.21,61500,-25.37,20250214,37600,22.07,20250102,127900,-64.11,20240328,27450,67.21,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N +20250307,091208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46000,200,2,0.44,571489650,12392,13.21,45750,46600,45600,59500,32100,45800,46124.25,0.45,0,85,48466,47132,46316,44982,44166,46725,44575,58,13700,500,32970,50,1,11597320,5335,83.33,8.52,12,0.11,552.00,5398.00,127900,20240328,-64.03,27450,20241209,67.58,61500,-25.20,20250214,37600,22.34,20250102,127900,-64.03,20240328,27450,67.58,20241209,4.31,N,399720,500,57 억,,52163,N,N,4824,N,00,N 20250306,161156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45800,-1050,5,-2.24,4271301725,92630,109.14,47400,47650,45500,60900,32800,46850,46112.36,0.47,0,-3032,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5312,82.97,8.48,12,0.80,552.00,5398.00,127900,20240328,-64.19,27450,20241209,66.85,61500,-25.53,20250214,37600,21.81,20250102,127900,-64.19,20240328,27450,66.85,20241209,4.43,N,399720,500,57 억,,54907,N,N,4816,N,00,N 20250306,151157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45600,-1250,5,-2.67,4079019050,88424,104.18,47400,47650,45500,60900,32800,46850,46130.23,0.47,0,-4728,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5288,82.61,8.45,12,0.76,552.00,5398.00,127900,20240328,-64.35,27450,20241209,66.12,61500,-25.85,20250214,37600,21.28,20250102,127900,-64.35,20240328,27450,66.12,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N 20250306,141156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45600,-1250,5,-2.67,3403788450,73605,86.72,47400,47650,45500,60900,32800,46850,46243.98,0.47,0,-8052,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5288,82.61,8.45,12,0.63,552.00,5398.00,127900,20240328,-64.35,27450,20241209,66.12,61500,-25.85,20250214,37600,21.28,20250102,127900,-64.35,20240328,27450,66.12,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N diff --git a/400760/price/prices-20250301.csv b/400760/price/prices-20250301.csv index e8845914ce06..e96faa6e8427 100644 --- a/400760/price/prices-20250301.csv +++ b/400760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3595,0,3,0.00,188524511,52628,78.51,3595,3620,3560,4670,2520,3595,3582.21,0.64,0,-10888,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1573,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-6.62,3200,20241115,12.34,3620,-0.69,20250307,3315,8.45,20250120,3850,-6.62,20240801,3200,12.34,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,151208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3575,-20,5,-0.56,178920671,49948,74.51,3595,3620,3560,4670,2520,3595,3582.14,0.64,0,-10223,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1565,0.00,0.00,12,0.11,0.00,0.00,3850,20240801,-7.14,3200,20241115,11.72,3620,-1.24,20250307,3315,7.84,20250120,3850,-7.14,20240801,3200,11.72,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,-30,5,-0.83,115965526,32300,48.18,3595,3620,3565,4670,2520,3595,3590.26,0.64,0,-7824,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1560,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,131207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3575,-20,5,-0.56,91435308,25437,37.95,3595,3620,3570,4670,2520,3595,3594.58,0.64,0,-5257,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1565,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.14,3200,20241115,11.72,3620,-1.24,20250307,3315,7.84,20250120,3850,-7.14,20240801,3200,11.72,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,121206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,-5,5,-0.14,69520491,19311,28.81,3595,3620,3575,4670,2520,3595,3600.05,0.64,0,-4015,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1571,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3620,-0.83,20250307,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,111204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,-5,5,-0.14,57698591,16014,23.89,3595,3620,3580,4670,2520,3595,3603.01,0.64,0,-3127,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1571,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3620,-0.83,20250307,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,101201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,-5,5,-0.14,49142792,13633,20.34,3595,3620,3580,4670,2520,3595,3604.69,0.64,0,-2037,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1571,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3620,-0.83,20250307,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N +20250307,091208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3595,0,3,0.00,12948325,3598,5.37,3595,3615,3595,4670,2520,3595,3598.76,0.64,0,-481,3668,3631,3558,3521,3448,3650,3540,219,1075,500,2660,5,1,43767888,1573,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-6.62,3200,20241115,12.34,3615,-0.55,20250307,3315,8.45,20250120,3850,-6.62,20240801,3200,12.34,20241115,0.00,N,400760,500,218 억,,280597,N,N,0,N,00,N 20250306,161156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3595,75,2,2.13,237509009,66974,208.26,3485,3595,3485,4575,2465,3520,3546.25,0.62,0,33,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1573,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-6.62,3200,20241115,12.34,3595,0.00,20250306,3315,8.45,20250120,3850,-6.62,20240801,3200,12.34,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N 20250306,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,70,2,1.99,216449494,61113,190.03,3485,3590,3485,4575,2465,3520,3541.79,0.62,0,119,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1571,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3590,0.00,20250306,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N 20250306,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3525,5,2,0.14,98858603,28139,87.50,3485,3540,3485,4575,2465,3520,3513.22,0.62,0,-3424,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1543,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-8.44,3200,20241115,10.16,3540,0.00,20250226,3315,6.33,20250120,3850,-8.44,20240801,3200,10.16,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N diff --git a/402030/price/prices-20250301.csv b/402030/price/prices-20250301.csv index 32adde858075..2fb6f1c90e2a 100644 --- a/402030/price/prices-20250301.csv +++ b/402030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-650,5,-3.05,1053980575,50347,88.72,20900,21400,20500,27650,14950,21300,20935.00,0.37,0,2264,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2368,-23.90,7.51,12,0.44,-864.00,2751.00,34550,20240223,-40.23,12360,20240909,67.07,29400,-29.76,20250204,19210,7.50,20250117,33650,-38.63,20240315,12360,67.07,20240909,0.61,N,402030,500,57 억,,41962,N,N,1242,N,00,N +20250307,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20700,-600,5,-2.82,1003914375,47924,84.45,20900,21400,20500,27650,14950,21300,20948.04,0.37,0,2333,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2374,-23.96,7.52,12,0.42,-864.00,2751.00,34550,20240223,-40.09,12360,20240909,67.48,29400,-29.59,20250204,19210,7.76,20250117,33650,-38.48,20240315,12360,67.48,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,-500,5,-2.35,838420150,39932,70.37,20900,21400,20500,27650,14950,21300,20996.19,0.37,0,1632,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2385,-24.07,7.56,12,0.35,-864.00,2751.00,34550,20240223,-39.80,12360,20240909,68.28,29400,-29.25,20250204,19210,8.28,20250117,33650,-38.19,20240315,12360,68.28,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20850,-450,5,-2.11,759022300,36129,63.67,20900,21400,20500,27650,14950,21300,21008.66,0.37,0,2860,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2391,-24.13,7.58,12,0.32,-864.00,2751.00,34550,20240223,-39.65,12360,20240909,68.69,29400,-29.08,20250204,19210,8.54,20250117,33650,-38.04,20240315,12360,68.69,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,-500,5,-2.35,651236850,30958,54.55,20900,21400,20500,27650,14950,21300,21036.13,0.37,0,-131,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2385,-24.07,7.56,12,0.27,-864.00,2751.00,34550,20240223,-39.80,12360,20240909,68.28,29400,-29.25,20250204,19210,8.28,20250117,33650,-38.19,20240315,12360,68.28,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20900,-400,5,-1.88,559835300,26564,46.81,20900,21400,20500,27650,14950,21300,21074.95,0.37,0,190,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2397,-24.19,7.60,12,0.23,-864.00,2751.00,34550,20240223,-39.51,12360,20240909,69.09,29400,-28.91,20250204,19210,8.80,20250117,33650,-37.89,20240315,12360,69.09,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-200,5,-0.94,333959050,15857,27.94,20900,21400,20500,27650,14950,21300,21060.66,0.37,0,497,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2420,-24.42,7.67,12,0.14,-864.00,2751.00,34550,20240223,-38.93,12360,20240909,70.71,29400,-28.23,20250204,19210,9.84,20250117,33650,-37.30,20240315,12360,70.71,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N +20250307,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-200,5,-0.94,152374225,7303,12.87,20900,21100,20500,27650,14950,21300,20864.55,0.37,0,1601,23100,22200,21750,20850,20400,21975,20625,57,6350,500,14480,50,1,11467288,2420,-24.42,7.67,12,0.06,-864.00,2751.00,34550,20240223,-38.93,12360,20240909,70.71,29400,-28.23,20250204,19210,9.84,20250117,33650,-37.30,20240315,12360,70.71,20240909,0.61,N,402030,500,57 억,,41962,N,N,6253,N,00,N 20250306,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,-1450,5,-6.37,1222560400,56030,202.40,22550,22650,21300,29550,15950,22750,21822.41,0.39,0,-3310,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2443,-24.65,7.74,12,0.49,-864.00,2751.00,34550,20240223,-38.35,12360,20240909,72.33,29400,-27.55,20250204,19210,10.88,20250117,33650,-36.70,20240315,12360,72.33,20240909,0.62,N,402030,500,57 억,,44785,N,N,6253,N,00,N 20250306,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,-1300,5,-5.71,1156982900,52957,191.30,22550,22650,21350,29550,15950,22750,21847.59,0.39,0,-3440,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2460,-24.83,7.80,12,0.46,-864.00,2751.00,34550,20240223,-37.92,12360,20240909,73.54,29400,-27.04,20250204,19210,11.66,20250117,33650,-36.26,20240315,12360,73.54,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N 20250306,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,-1150,5,-5.05,960790150,43839,158.36,22550,22650,21550,29550,15950,22750,21916.33,0.39,0,-2003,23383,23066,22533,22216,21683,23225,22375,57,6800,500,15470,50,1,11467288,2477,-25.00,7.85,12,0.38,-864.00,2751.00,34550,20240223,-37.48,12360,20240909,74.76,29400,-26.53,20250204,19210,12.44,20250117,33650,-35.81,20240315,12360,74.76,20240909,0.62,N,402030,500,57 억,,44785,N,N,329,N,00,N diff --git a/402340/price/prices-20250301.csv b/402340/price/prices-20250301.csv index d2e38ddd5e51..2db50932bef6 100644 --- a/402340/price/prices-20250301.csv +++ b/402340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161204,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89300,-900,5,-1.00,28470412350,320841,118.69,88300,90000,87500,117200,63200,90200,88736.79,51.90,0,16675,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,119258,-9.77,0.81,12,0.24,-9137.00,110540.00,109000,20240711,-18.07,64200,20240227,39.10,106600,-16.23,20250219,77200,15.67,20250102,109000,-18.07,20240711,66200,34.89,20240315,0.03,N,402340,100,141 억,,69317534,N,N,709,N,00,N +20250307,151208,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89200,-1000,5,-1.11,24796667750,279720,103.48,88300,89800,87500,117200,63200,90200,88648.18,51.90,0,11529,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,119125,-9.76,0.81,12,0.21,-9137.00,110540.00,109000,20240711,-18.17,64200,20240227,38.94,106600,-16.32,20250219,77200,15.54,20250102,109000,-18.17,20240711,66200,34.74,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,141205,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89200,-1000,5,-1.11,20248994400,228733,84.62,88300,89800,87500,117200,63200,90200,88526.77,51.90,0,6022,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,119125,-9.76,0.81,12,0.17,-9137.00,110540.00,109000,20240711,-18.17,64200,20240227,38.94,106600,-16.32,20250219,77200,15.54,20250102,109000,-18.17,20240711,66200,34.74,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,131208,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,88900,-1300,5,-1.44,16655112850,188506,69.74,88300,89300,87500,117200,63200,90200,88353.22,51.90,0,6170,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,118724,-9.73,0.80,12,0.14,-9137.00,110540.00,109000,20240711,-18.44,64200,20240227,38.47,106600,-16.60,20250219,77200,15.16,20250102,109000,-18.44,20240711,66200,34.29,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,121207,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,88700,-1500,5,-1.66,13630497750,154341,57.10,88300,89300,87500,117200,63200,90200,88314.17,51.90,0,2852,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,118457,-9.71,0.80,12,0.12,-9137.00,110540.00,109000,20240711,-18.62,64200,20240227,38.16,106600,-16.79,20250219,77200,14.90,20250102,109000,-18.62,20240711,66200,33.99,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,111205,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,88500,-1700,5,-1.88,10584340250,120017,44.40,88300,89200,87500,117200,63200,90200,88190.34,51.90,0,-1335,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,118190,-9.69,0.80,12,0.09,-9137.00,110540.00,109000,20240711,-18.81,64200,20240227,37.85,106600,-16.98,20250219,77200,14.64,20250102,109000,-18.81,20240711,66200,33.69,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,101202,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,88700,-1500,5,-1.66,7537329800,85522,31.64,88300,89200,87500,117200,63200,90200,88133.23,51.90,0,-6223,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,118457,-9.71,0.80,12,0.06,-9137.00,110540.00,109000,20240711,-18.62,64200,20240227,38.16,106600,-16.79,20250219,77200,14.90,20250102,109000,-18.62,20240711,66200,33.99,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N +20250307,091209,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,88100,-2100,5,-2.33,1706059300,19365,7.16,88300,89200,87500,117200,63200,90200,88100.14,51.90,0,-4166,92800,91500,90200,88900,87600,90850,88250,141,27000,100,64940,100,1,133548056,117656,-9.64,0.80,12,0.01,-9137.00,110540.00,109000,20240711,-19.17,64200,20240227,37.23,106600,-17.35,20250219,77200,14.12,20250102,109000,-19.17,20240711,66200,33.08,20240315,0.03,N,402340,100,141 억,,69317534,N,N,4502,N,00,N 20250306,161157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,90200,-800,5,-0.88,24367127350,270263,156.61,91400,91500,88900,118300,63700,91000,90160.76,51.91,0,6818,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120460,-9.87,0.82,12,0.20,-9137.00,110540.00,109000,20240711,-17.25,64200,20240227,40.50,106600,-15.38,20250219,77200,16.84,20250102,109000,-17.25,20240711,66200,36.25,20240315,0.03,N,402340,100,141 억,,69328903,N,N,4502,N,00,N 20250306,151158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89550,-1450,5,-1.59,20017167650,221969,128.63,91400,91500,88900,118300,63700,91000,90180.01,51.91,0,8212,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,119592,-9.80,0.81,12,0.17,-9137.00,110540.00,109000,20240711,-17.84,64200,20240227,39.49,106600,-15.99,20250219,77200,16.00,20250102,109000,-17.84,20240711,66200,35.27,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N 20250306,141157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,89900,-1100,5,-1.21,16127127850,178618,103.51,91400,91500,88900,118300,63700,91000,90288.37,51.91,0,644,93733,92366,90933,89566,88133,91650,88850,141,27300,100,65520,100,1,133548056,120060,-9.84,0.81,12,0.13,-9137.00,110540.00,109000,20240711,-17.52,64200,20240227,40.03,106600,-15.67,20250219,77200,16.45,20250102,109000,-17.52,20240711,66200,35.80,20240315,0.03,N,402340,100,141 억,,69328903,N,N,1611,N,00,N diff --git a/402420/price/prices-20250301.csv b/402420/price/prices-20250301.csv index 2e531ce9f056..3b36e1fc40bd 100644 --- a/402420/price/prices-20250301.csv +++ b/402420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161204,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,6380,1,0.00,6380,6380,6380,7130,5270,6200,6380.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,151209,57,100.00,KONEX,,,N,N,N,N, ,N,6380,180,2,2.90,6380,1,0.00,6380,6380,6380,7130,5270,6200,6380.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,141205,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,131208,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,121207,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,111205,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,101202,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250307,091209,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250306,161157,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250306,151158,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250306,141157,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250301.csv b/402490/price/prices-20250301.csv index f9b9c1904fa4..fbe15f1b79d8 100644 --- a/402490/price/prices-20250301.csv +++ b/402490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14100,40,2,0.28,607047005,43278,111.10,14020,14180,13840,18270,9850,14060,14026.26,0.23,0,8426,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1165,36.34,2.26,12,0.52,388.00,6248.00,36250,20240315,-61.10,10500,20241210,34.29,22050,-36.05,20250106,13840,1.88,20250307,36250,-61.10,20240315,10500,34.29,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-10,5,-0.07,597097540,42572,109.29,14020,14180,13840,18270,9850,14060,14025.28,0.23,0,8383,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1161,36.21,2.25,12,0.52,388.00,6248.00,36250,20240315,-61.24,10500,20241210,33.81,22050,-36.28,20250106,13840,1.52,20250307,36250,-61.24,20240315,10500,33.81,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-60,5,-0.43,560766640,39987,102.65,14020,14180,13840,18270,9850,14060,14023.38,0.23,0,8269,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1157,36.08,2.24,12,0.48,388.00,6248.00,36250,20240315,-61.38,10500,20241210,33.33,22050,-36.51,20250106,13840,1.16,20250307,36250,-61.38,20240315,10500,33.33,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,50,2,0.36,483719880,34521,88.62,14020,14150,13840,18270,9850,14060,14011.81,0.23,0,5972,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1166,36.37,2.26,12,0.42,388.00,6248.00,36250,20240315,-61.08,10500,20241210,34.38,22050,-36.01,20250106,13840,1.95,20250307,36250,-61.08,20240315,10500,34.38,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14020,-40,5,-0.28,311096760,22211,57.02,14020,14150,13840,18270,9850,14060,14005.49,0.23,0,3361,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1159,36.13,2.24,12,0.27,388.00,6248.00,36250,20240315,-61.32,10500,20241210,33.52,22050,-36.42,20250106,13840,1.30,20250307,36250,-61.32,20240315,10500,33.52,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,111205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13970,-90,5,-0.64,237179390,16905,43.40,14020,14150,13840,18270,9850,14060,14029.45,0.23,0,5254,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1155,36.01,2.24,12,0.20,388.00,6248.00,36250,20240315,-61.46,10500,20241210,33.05,22050,-36.64,20250106,13840,0.94,20250307,36250,-61.46,20240315,10500,33.05,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,60,2,0.43,175642280,12521,32.14,14020,14150,13840,18270,9850,14060,14026.81,0.23,0,4126,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1167,36.39,2.26,12,0.15,388.00,6248.00,36250,20240315,-61.05,10500,20241210,34.48,22050,-35.96,20250106,13840,2.02,20250307,36250,-61.05,20240315,10500,34.48,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N +20250307,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,-30,5,-0.21,76128980,5453,14.00,14020,14030,13840,18270,9850,14060,13953.51,0.23,0,596,14626,14342,14166,13882,13706,14255,13795,41,4210,500,9840,10,1,8265944,1160,36.16,2.25,12,0.07,388.00,6248.00,36250,20240315,-61.30,10500,20241210,33.62,22050,-36.37,20250106,13840,1.37,20250307,36250,-61.30,20240315,10500,33.62,20241210,3.45,N,402490,500,41 억,,19178,N,N,0,N,00,N 20250306,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-230,5,-1.61,549163910,38887,111.30,14280,14450,13990,18570,10010,14290,14122.09,0.32,0,-6929,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1162,36.24,2.25,12,0.47,388.00,6248.00,36250,20240315,-61.21,10500,20241210,33.90,22050,-36.24,20250106,13990,0.50,20250306,36250,-61.21,20240315,10500,33.90,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N 20250306,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-290,5,-2.03,527537190,37347,106.89,14280,14450,13990,18570,10010,14290,14125.29,0.32,0,-7074,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1157,36.08,2.24,12,0.45,388.00,6248.00,36250,20240315,-61.38,10500,20241210,33.33,22050,-36.51,20250106,13990,0.07,20250306,36250,-61.38,20240315,10500,33.33,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N 20250306,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-230,5,-1.61,359688470,25366,72.60,14280,14450,14010,18570,10010,14290,14179.94,0.32,0,-3880,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1162,36.24,2.25,12,0.31,388.00,6248.00,36250,20240315,-61.21,10500,20241210,33.90,22050,-36.24,20250106,14000,0.43,20250304,36250,-61.21,20240315,10500,33.90,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N diff --git a/403360/price/prices-20250301.csv b/403360/price/prices-20250301.csv index 573618eb13ad..3714223dc99c 100644 --- a/403360/price/prices-20250301.csv +++ b/403360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161205,57,100.00,KONEX,,,N,N,N,N, ,N,8700,-100,5,-1.14,4483750,558,55800.00,8400,8700,8000,10120,7480,8800,8035.39,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,300,72.50,5.91,12,0.02,120.00,1472.00,20000,20240329,-56.50,7800,20241202,11.54,11880,-26.77,20250211,8000,8.75,20250307,20000,-56.50,20240329,7800,11.54,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,151209,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-600,5,-6.82,4390050,547,54700.00,8400,8400,8000,10120,7480,8800,8025.69,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,283,68.33,5.57,12,0.02,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,11880,-30.98,20250211,8000,2.50,20250307,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,141206,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-600,5,-6.82,4390050,547,54700.00,8400,8400,8000,10120,7480,8800,8025.69,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,283,68.33,5.57,12,0.02,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,11880,-30.98,20250211,8000,2.50,20250307,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,131208,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-600,5,-6.82,4390050,547,54700.00,8400,8400,8000,10120,7480,8800,8025.69,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,283,68.33,5.57,12,0.02,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,11880,-30.98,20250211,8000,2.50,20250307,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,121207,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-600,5,-6.82,4373650,545,54500.00,8400,8400,8000,10120,7480,8800,8025.05,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,283,68.33,5.57,12,0.02,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,11880,-30.98,20250211,8000,2.50,20250307,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,111206,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-600,5,-6.82,4373650,545,54500.00,8400,8400,8000,10120,7480,8800,8025.05,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,283,68.33,5.57,12,0.02,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,11880,-30.98,20250211,8000,2.50,20250307,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,101202,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-800,5,-9.09,1123000,140,14000.00,8400,8400,8000,10120,7480,8800,8021.43,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,276,66.67,5.43,12,0.00,120.00,1472.00,20000,20240329,-60.00,7800,20241202,2.56,11880,-32.66,20250211,8000,0.00,20250307,20000,-60.00,20240329,7800,2.56,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250307,091210,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8800,8800,8800,8800,8800,8800,8800,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250306,161158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250306,151158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250306,141158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250301.csv b/403490/price/prices-20250301.csv index 0cf2c81954db..2204acab4b9c 100644 --- a/403490/price/prices-20250301.csv +++ b/403490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1439,-20,5,-1.37,139643021,96356,89.99,1459,1475,1438,1896,1022,1459,1449.24,1.43,0,-21662,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,651,44.97,1.72,12,0.21,32.00,836.00,2970,20240527,-51.55,1371,20250204,4.96,1570,-8.34,20250108,1371,4.96,20250204,2970,-51.55,20240527,1371,4.96,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,151209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1441,-18,5,-1.23,136740406,94339,88.11,1459,1475,1438,1896,1022,1459,1449.46,1.43,0,-21074,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,652,45.03,1.72,12,0.21,32.00,836.00,2970,20240527,-51.48,1371,20250204,5.11,1570,-8.22,20250108,1371,5.11,20250204,2970,-51.48,20240527,1371,5.11,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,141206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1440,-19,5,-1.30,106703725,73479,68.63,1459,1475,1440,1896,1022,1459,1452.17,1.43,0,-10866,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,651,45.00,1.72,12,0.16,32.00,836.00,2970,20240527,-51.52,1371,20250204,5.03,1570,-8.28,20250108,1371,5.03,20250204,2970,-51.52,20240527,1371,5.03,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,131209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1441,-18,5,-1.23,81565609,56042,52.34,1459,1475,1440,1896,1022,1459,1455.44,1.43,0,-7106,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,652,45.03,1.72,12,0.12,32.00,836.00,2970,20240527,-51.48,1371,20250204,5.11,1570,-8.22,20250108,1371,5.11,20250204,2970,-51.48,20240527,1371,5.11,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,121208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1450,-9,5,-0.62,69572540,47736,44.58,1459,1475,1445,1896,1022,1459,1457.44,1.43,0,-1194,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,656,45.31,1.73,12,0.11,32.00,836.00,2970,20240527,-51.18,1371,20250204,5.76,1570,-7.64,20250108,1371,5.76,20250204,2970,-51.18,20240527,1371,5.76,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,111206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1455,-4,5,-0.27,56967850,39065,36.48,1459,1475,1445,1896,1022,1459,1458.28,1.43,0,153,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,658,45.47,1.74,12,0.09,32.00,836.00,2970,20240527,-51.01,1371,20250204,6.13,1570,-7.32,20250108,1371,6.13,20250204,2970,-51.01,20240527,1371,6.13,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,101203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1463,4,2,0.27,52661088,36107,33.72,1459,1475,1445,1896,1022,1459,1458.47,1.43,0,640,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,661,45.72,1.75,12,0.08,32.00,836.00,2970,20240527,-50.74,1371,20250204,6.71,1570,-6.82,20250108,1371,6.71,20250204,2970,-50.74,20240527,1371,6.71,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N +20250307,091210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1445,-14,5,-0.96,9024132,6227,5.82,1459,1462,1445,1896,1022,1459,1449.19,1.43,0,-884,1481,1469,1453,1441,1425,1476,1448,45,437,100,1020,1,1,45212464,653,45.16,1.73,12,0.01,32.00,836.00,2970,20240527,-51.35,1371,20250204,5.40,1570,-7.96,20250108,1371,5.40,20250204,2970,-51.35,20240527,1371,5.40,20250204,1.74,N,403490,100,45 억,,645265,N,N,0,N,00,N 20250306,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1459,25,2,1.74,154990496,107068,91.37,1440,1465,1437,1864,1004,1434,1447.59,1.38,0,23338,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,660,45.59,1.75,12,0.24,32.00,836.00,2970,20240527,-50.88,1371,20250204,6.42,1570,-7.07,20250108,1371,6.42,20250204,2970,-50.88,20240527,1371,6.42,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N 20250306,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1455,21,2,1.46,152953355,105670,90.18,1440,1465,1437,1864,1004,1434,1447.46,1.38,0,23386,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,658,45.47,1.74,12,0.23,32.00,836.00,2970,20240527,-51.01,1371,20250204,6.13,1570,-7.32,20250108,1371,6.13,20250204,2970,-51.01,20240527,1371,6.13,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N 20250306,141158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1457,23,2,1.60,135597571,93737,79.99,1440,1465,1437,1864,1004,1434,1446.57,1.38,0,18523,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,659,45.53,1.74,12,0.21,32.00,836.00,2970,20240527,-50.94,1371,20250204,6.27,1570,-7.20,20250108,1371,6.27,20250204,2970,-50.94,20240527,1371,6.27,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N diff --git a/403550/price/prices-20250301.csv b/403550/price/prices-20250301.csv index bddbdf002d1f..89891e3f31bd 100644 --- a/403550/price/prices-20250301.csv +++ b/403550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161205,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14800,-200,5,-1.33,67578250,4541,128.64,15000,15000,14760,19500,10500,15000,14881.80,1.07,0,1336,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4861,-11.46,2.29,12,0.01,-1292.00,6458.00,22550,20240325,-34.37,14600,20250227,1.37,18190,-18.64,20250102,14600,1.37,20250227,22550,-34.37,20240325,14600,1.37,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,151210,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14770,-230,5,-1.53,66078850,4440,125.78,15000,15000,14760,19500,10500,15000,14882.62,1.07,0,1367,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4851,-11.43,2.29,12,0.01,-1292.00,6458.00,22550,20240325,-34.50,14600,20250227,1.16,18190,-18.80,20250102,14600,1.16,20250227,22550,-34.50,20240325,14600,1.16,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,141206,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14850,-150,5,-1.00,52965640,3555,100.71,15000,15000,14850,19500,10500,15000,14898.91,1.07,0,1334,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4877,-11.49,2.30,12,0.01,-1292.00,6458.00,22550,20240325,-34.15,14600,20250227,1.71,18190,-18.36,20250102,14600,1.71,20250227,22550,-34.15,20240325,14600,1.71,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,131209,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14910,-90,5,-0.60,51851530,3480,98.58,15000,15000,14850,19500,10500,15000,14899.86,1.07,0,1338,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4897,-11.54,2.31,12,0.01,-1292.00,6458.00,22550,20240325,-33.88,14600,20250227,2.12,18190,-18.03,20250102,14600,2.12,20250227,22550,-33.88,20240325,14600,2.12,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,121208,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14890,-110,5,-0.73,48195220,3234,91.61,15000,15000,14850,19500,10500,15000,14902.67,1.07,0,1383,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4890,-11.52,2.31,12,0.01,-1292.00,6458.00,22550,20240325,-33.97,14600,20250227,1.99,18190,-18.14,20250102,14600,1.99,20250227,22550,-33.97,20240325,14600,1.99,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,111206,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14920,-80,5,-0.53,14318190,960,27.20,15000,15000,14850,19500,10500,15000,14914.78,1.07,0,-51,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4900,-11.55,2.31,12,0.00,-1292.00,6458.00,22550,20240325,-33.84,14600,20250227,2.19,18190,-17.98,20250102,14600,2.19,20250227,22550,-33.84,20240325,14600,2.19,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,101203,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14900,-100,5,-0.67,13063680,876,24.82,15000,15000,14850,19500,10500,15000,14912.88,1.07,0,-4,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4893,-11.53,2.31,12,0.00,-1292.00,6458.00,22550,20240325,-33.92,14600,20250227,2.05,18190,-18.09,20250102,14600,2.05,20250227,22550,-33.92,20240325,14600,2.05,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N +20250307,091210,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14990,-10,5,-0.07,584980,39,1.10,15000,15000,14990,19500,10500,15000,14999.49,1.07,0,-2,15273,15136,14933,14796,14593,15205,14865,33,4500,100,10800,10,1,32841902,4923,-11.60,2.32,12,0.00,-1292.00,6458.00,22550,20240325,-33.53,14600,20250227,2.67,18190,-17.59,20250102,14600,2.67,20250227,22550,-33.53,20240325,14600,2.67,20250227,0.00,N,403550,100,32 억,,351609,N,N,8,N,00,N 20250306,161158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,270,2,1.83,52776890,3530,299.15,14730,15070,14730,19140,10320,14730,14950.96,1.07,0,-145,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4926,-11.61,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.48,14600,20250227,2.74,18190,-17.54,20250102,14600,2.74,20250227,22550,-33.48,20240325,14600,2.74,20250227,0.00,N,403550,100,32 억,,351776,N,N,8,N,00,N 20250306,151159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,270,2,1.83,48697490,3258,276.10,14730,15070,14730,19140,10320,14730,14947.05,1.07,0,-125,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4926,-11.61,2.32,12,0.01,-1292.00,6458.00,22550,20240325,-33.48,14600,20250227,2.74,18190,-17.54,20250102,14600,2.74,20250227,22550,-33.48,20240325,14600,2.74,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N 20250306,141158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14880,150,2,1.02,44709880,2991,253.47,14730,15070,14730,19140,10320,14730,14948.14,1.07,0,-149,15030,14880,14740,14590,14450,14955,14665,33,4410,100,10600,10,1,32841902,4887,-11.52,2.30,12,0.01,-1292.00,6458.00,22550,20240325,-34.01,14600,20250227,1.92,18190,-18.20,20250102,14600,1.92,20250227,22550,-34.01,20240325,14600,1.92,20250227,0.00,N,403550,100,32 억,,351776,N,N,20,N,00,N diff --git a/403870/price/prices-20250301.csv b/403870/price/prices-20250301.csv index 465a7ee19f47..913f37f0279a 100644 --- a/403870/price/prices-20250301.csv +++ b/403870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161206,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26050,550,2,2.16,11421973025,440962,60.23,25450,26250,25200,33150,17850,25500,25902.11,17.77,0,50693,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21751,26.34,7.68,12,0.53,989.00,3391.00,59800,20240223,-56.44,22650,20240805,15.01,34200,-23.83,20250124,25200,3.37,20250307,59300,-56.07,20240307,22650,15.01,20240805,2.21,N,403870,500,417 억,,14840271,N,N,20228,N,00,N +20250307,151210,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26050,550,2,2.16,10666460375,411948,56.27,25450,26250,25200,33150,17850,25500,25892.87,17.77,0,54736,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21751,26.34,7.68,12,0.49,989.00,3391.00,59800,20240223,-56.44,22650,20240805,15.01,34200,-23.83,20250124,25200,3.37,20250307,59300,-56.07,20240307,22650,15.01,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,141206,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26050,550,2,2.16,9262869925,358015,48.90,25450,26250,25200,33150,17850,25500,25873.00,17.77,0,47056,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21751,26.34,7.68,12,0.43,989.00,3391.00,59800,20240223,-56.44,22650,20240805,15.01,34200,-23.83,20250124,25200,3.37,20250307,59300,-56.07,20240307,22650,15.01,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,131209,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,26050,550,2,2.16,7796018350,301890,41.23,25450,26150,25200,33150,17850,25500,25824.19,17.77,0,46174,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21751,26.34,7.68,12,0.36,989.00,3391.00,59800,20240223,-56.44,22650,20240805,15.01,34200,-23.83,20250124,25200,3.37,20250307,59300,-56.07,20240307,22650,15.01,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,121208,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25950,450,2,1.76,6681788725,259040,35.38,25450,26000,25200,33150,17850,25500,25794.59,17.77,0,34400,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21668,26.24,7.65,12,0.31,989.00,3391.00,59800,20240223,-56.61,22650,20240805,14.57,34200,-24.12,20250124,25200,2.98,20250307,59300,-56.24,20240307,22650,14.57,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,111206,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25900,400,2,1.57,5575156900,216302,29.54,25450,26000,25200,33150,17850,25500,25775.05,17.77,0,37609,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21626,26.19,7.64,12,0.26,989.00,3391.00,59800,20240223,-56.69,22650,20240805,14.35,34200,-24.27,20250124,25200,2.78,20250307,59300,-56.32,20240307,22650,14.35,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,101203,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25900,400,2,1.57,4226344975,164145,22.42,25450,26000,25200,33150,17850,25500,25747.84,17.77,0,47839,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21626,26.19,7.64,12,0.20,989.00,3391.00,59800,20240223,-56.69,22650,20240805,14.35,34200,-24.27,20250124,25200,2.78,20250307,59300,-56.32,20240307,22650,14.35,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N +20250307,091210,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25750,250,2,0.98,1321817525,51866,7.08,25450,25750,25200,33150,17850,25500,25485.20,17.77,0,17181,27833,26666,26033,24866,24233,26350,24550,417,7650,500,18360,50,1,83498568,21501,26.04,7.59,12,0.06,989.00,3391.00,59800,20240223,-56.94,22650,20240805,13.69,34200,-24.71,20250124,25200,2.18,20250307,59300,-56.58,20240307,22650,13.69,20240805,2.21,N,403870,500,417 억,,14840271,N,N,27448,N,00,N 20250306,161158,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25500,-1000,5,-3.77,18261887200,701737,179.00,26800,27200,25400,34450,18550,26500,26025.64,17.92,0,-129786,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21292,25.78,7.52,12,0.84,989.00,3391.00,59800,20240223,-57.36,22650,20240805,12.58,34200,-25.44,20250124,25400,0.39,20250306,59300,-57.00,20240307,22650,12.58,20240805,2.21,N,403870,500,417 억,,14964299,N,N,27392,N,00,N 20250306,151159,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25450,-1050,5,-3.96,17256039075,662299,168.94,26800,27200,25400,34450,18550,26500,26054.76,17.92,0,-129482,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21250,25.73,7.51,12,0.79,989.00,3391.00,59800,20240223,-57.44,22650,20240805,12.36,34200,-25.58,20250124,25400,0.20,20250306,59300,-57.08,20240307,22650,12.36,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N 20250306,141158,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,25600,-900,5,-3.40,13268136850,505996,129.07,26800,27200,25600,34450,18550,26500,26221.82,17.92,0,-126578,27000,26750,26500,26250,26000,26875,26375,417,7950,500,19080,50,1,83498568,21376,25.88,7.55,12,0.61,989.00,3391.00,59800,20240223,-57.19,22650,20240805,13.02,34200,-25.15,20250124,25450,0.59,20250102,59300,-56.83,20240307,22650,13.02,20240805,2.21,N,403870,500,417 억,,14964299,N,N,3551,N,00,N diff --git a/404990/price/prices-20250301.csv b/404990/price/prices-20250301.csv index 802e3f6f9b2a..0c5a52e6f02d 100644 --- a/404990/price/prices-20250301.csv +++ b/404990/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161206,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3110,-130,5,-4.01,937782697,300755,191.01,3230,3230,3070,4210,2270,3240,3118.10,0.62,0,5369,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1740,0.00,0.00,12,0.54,0.00,0.00,4500,20240613,-30.89,3070,20250307,1.30,3555,-12.52,20250102,3070,1.30,20250307,4500,-30.89,20240613,3070,1.30,20250307,0.00,N,404990,1000,559 억,,346587,N,N,2,N,00,N +20250307,151210,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3085,-155,5,-4.78,910405597,291910,185.40,3230,3230,3070,4210,2270,3240,3118.79,0.62,0,7420,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1726,0.00,0.00,12,0.52,0.00,0.00,4500,20240613,-31.44,3070,20250307,0.49,3555,-13.22,20250102,3070,0.49,20250307,4500,-31.44,20240613,3070,0.49,20250307,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,141207,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3080,-160,5,-4.94,761142584,243498,154.65,3230,3230,3080,4210,2270,3240,3125.87,0.62,0,7071,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1723,0.00,0.00,12,0.44,0.00,0.00,4500,20240613,-31.56,3080,20250307,0.00,3555,-13.36,20250102,3080,0.00,20250307,4500,-31.56,20240613,3080,0.00,20250307,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,131210,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3115,-125,5,-3.86,626320687,199976,127.01,3230,3230,3095,4210,2270,3240,3131.98,0.62,0,4890,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1743,0.00,0.00,12,0.36,0.00,0.00,4500,20240613,-30.78,3095,20250307,0.65,3555,-12.38,20250102,3095,0.65,20250307,4500,-30.78,20240613,3095,0.65,20250307,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,121209,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3120,-120,5,-3.70,496796712,158343,100.57,3230,3230,3095,4210,2270,3240,3137.47,0.62,0,-494,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1746,0.00,0.00,12,0.28,0.00,0.00,4500,20240613,-30.67,3095,20250307,0.81,3555,-12.24,20250102,3095,0.81,20250307,4500,-30.67,20240613,3095,0.81,20250307,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,111207,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3110,-130,5,-4.01,347662733,110410,70.12,3230,3230,3095,4210,2270,3240,3148.83,0.62,0,-8935,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1740,0.00,0.00,12,0.20,0.00,0.00,4500,20240613,-30.89,3095,20250307,0.48,3555,-12.52,20250102,3095,0.48,20250307,4500,-30.89,20240613,3095,0.48,20250307,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,101203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,-105,5,-3.24,193062359,60665,38.53,3230,3230,3130,4210,2270,3240,3182.43,0.62,0,-10698,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1754,0.00,0.00,12,0.11,0.00,0.00,4500,20240613,-30.33,3120,20250306,0.48,3555,-11.81,20250102,3120,0.48,20250306,4500,-30.33,20240613,3120,0.48,20250306,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N +20250307,091211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,-30,5,-0.93,14929190,4652,2.95,3230,3230,3190,4210,2270,3240,3209.20,0.62,0,272,3320,3280,3200,3160,3080,3300,3180,560,970,1000,2330,5,1,55955884,1796,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-28.67,3120,20250306,2.88,3555,-9.70,20250102,3120,2.88,20250306,4500,-28.67,20240613,3120,2.88,20250306,0.00,N,404990,1000,559 억,,346587,N,N,88,N,00,N 20250306,161159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3240,30,2,0.93,500649345,157441,126.59,3210,3240,3120,4170,2250,3210,3179.90,0.60,0,10458,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1813,0.00,0.00,12,0.28,0.00,0.00,4500,20240613,-28.00,3120,20250306,3.85,3555,-8.86,20250102,3120,3.85,20250306,4500,-28.00,20240613,3120,3.85,20250306,0.00,N,404990,1000,559 억,,337382,N,N,88,N,00,N 20250306,151159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3230,20,2,0.62,485187505,152659,122.75,3210,3230,3120,4170,2250,3210,3178.24,0.60,0,10828,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1807,0.00,0.00,12,0.27,0.00,0.00,4500,20240613,-28.22,3120,20250306,3.53,3555,-9.14,20250102,3120,3.53,20250306,4500,-28.22,20240613,3120,3.53,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N 20250306,141159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3205,-5,5,-0.16,422690680,133160,107.07,3210,3230,3120,4170,2250,3210,3174.31,0.60,0,5910,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1793,0.00,0.00,12,0.24,0.00,0.00,4500,20240613,-28.78,3120,20250306,2.72,3555,-9.85,20250102,3120,2.72,20250306,4500,-28.78,20240613,3120,2.72,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N diff --git a/405000/price/prices-20250301.csv b/405000/price/prices-20250301.csv index f8c3ff28ffbd..bb87f8286ef6 100644 --- a/405000/price/prices-20250301.csv +++ b/405000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161206,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,533,-208,5,-28.07,961466992,1634236,763.47,700,720,522,963,519,741,588.47,6.49,0,80452,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,139,-0.53,1.34,12,6.27,-1000.00,399.00,3860,20240719,-86.19,522,20250307,2.11,1485,-64.11,20250106,522,2.11,20250307,3860,-86.19,20240719,522,2.11,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,151210,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,542,-199,5,-26.86,932712095,1580462,738.35,700,720,522,963,519,741,590.15,6.49,0,82151,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,141,-0.54,1.36,12,6.06,-1000.00,399.00,3860,20240719,-85.96,522,20250307,3.83,1485,-63.50,20250106,522,3.83,20250307,3860,-85.96,20240719,522,3.83,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,141207,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,525,-216,5,-29.15,831163786,1392282,650.43,700,720,522,963,519,741,596.98,6.49,0,85045,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,137,-0.53,1.32,12,5.34,-1000.00,399.00,3860,20240719,-86.40,522,20250307,0.57,1485,-64.65,20250106,522,0.57,20250307,3860,-86.40,20240719,522,0.57,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,131210,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,579,-162,5,-21.86,532093765,836863,390.96,700,720,568,963,519,741,635.82,6.49,0,65440,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,151,-0.58,1.45,12,3.21,-1000.00,399.00,3860,20240719,-85.00,568,20250307,1.94,1485,-61.01,20250106,568,1.94,20250307,3860,-85.00,20240719,568,1.94,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,121209,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,631,-110,5,-14.84,286151808,423962,198.06,700,720,631,963,519,741,674.95,6.49,0,43815,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,165,-0.63,1.58,12,1.63,-1000.00,399.00,3860,20240719,-83.65,631,20250307,0.00,1485,-57.51,20250106,631,0.00,20250307,3860,-83.65,20240719,631,0.00,20250307,0.00,N,405000,500,130 억,,1692737,Y,N,0,N,00,N +20250307,111207,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,668,-73,5,-9.85,191867022,279907,130.76,700,720,668,963,519,741,685.47,6.49,0,33576,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,174,-0.67,1.67,12,1.07,-1000.00,399.00,3860,20240719,-82.69,668,20250307,0.00,1485,-55.02,20250106,668,0.00,20250307,3860,-82.69,20240719,668,0.00,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,101204,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,703,-38,5,-5.13,132655530,193209,90.26,700,720,668,963,519,741,686.59,6.49,0,21263,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,183,-0.70,1.76,12,0.74,-1000.00,399.00,3860,20240719,-81.79,668,20250307,5.24,1485,-52.66,20250106,668,5.24,20250307,3860,-81.79,20240719,668,5.24,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N +20250307,091211,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,675,-66,5,-8.91,52472306,76422,35.70,700,700,668,963,519,741,686.61,6.49,0,7830,1013,876,803,666,593,840,630,130,222,500,440,1,1,26076844,176,-0.68,1.69,12,0.29,-1000.00,399.00,3860,20240719,-82.51,668,20250307,1.05,1485,-54.55,20250106,668,1.05,20250307,3860,-82.51,20240719,668,1.05,20250307,0.00,N,405000,500,130 억,,1692737,N,N,0,N,00,N 20250306,161159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,741,-190,5,-20.41,164228186,201389,679.91,931,940,730,1210,652,931,818.09,6.48,0,3720,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,193,-0.74,1.86,12,0.77,-1000.00,399.00,3860,20240719,-80.80,730,20250306,1.51,1485,-50.10,20250106,730,1.51,20250306,3860,-80.80,20240719,730,1.51,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N 20250306,151200,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,800,-131,5,-14.07,90056179,101566,342.90,931,940,800,1210,652,931,886.68,6.48,0,-4435,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,209,-0.80,2.01,12,0.39,-1000.00,399.00,3860,20240719,-79.27,800,20250306,0.00,1485,-46.13,20250106,800,0.00,20250306,3860,-79.27,20240719,800,0.00,20250306,0.00,N,405000,500,130 억,,1689017,Y,N,0,N,00,N 20250306,141159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,879,-52,5,-5.59,73127926,81761,276.03,931,940,879,1210,652,931,894.41,6.48,0,-4894,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,229,-0.88,2.20,12,0.31,-1000.00,399.00,3860,20240719,-77.23,879,20250306,0.00,1485,-40.81,20250106,879,0.00,20250306,3860,-77.23,20240719,879,0.00,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N diff --git a/405100/price/prices-20250301.csv b/405100/price/prices-20250301.csv index 080de05df1f6..7c985b66b541 100644 --- a/405100/price/prices-20250301.csv +++ b/405100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13010,-60,5,-0.46,344046110,26523,95.16,12980,13130,12880,16990,9150,13070,12971.58,2.82,0,1230,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1599,59.41,1.56,12,0.22,219.00,8347.00,43500,20240305,-70.09,9880,20241210,31.68,15250,-14.69,20250224,11700,11.20,20250102,40750,-68.07,20240307,9880,31.68,20241210,2.81,N,405100,500,61 억,,346131,N,N,1,N,00,N +20250307,151211,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12980,-90,5,-0.69,323736290,24965,89.57,12980,13130,12880,16990,9150,13070,12967.61,2.82,0,2178,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1595,59.27,1.56,12,0.20,219.00,8347.00,43500,20240305,-70.16,9880,20241210,31.38,15250,-14.89,20250224,11700,10.94,20250102,40750,-68.15,20240307,9880,31.38,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,141207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13030,-40,5,-0.31,307617420,23725,85.12,12980,13130,12880,16990,9150,13070,12965.96,2.82,0,2459,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1601,59.50,1.56,12,0.19,219.00,8347.00,43500,20240305,-70.05,9880,20241210,31.88,15250,-14.56,20250224,11700,11.37,20250102,40750,-68.02,20240307,9880,31.88,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,131210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13040,-30,5,-0.23,275862360,21298,76.42,12980,13080,12880,16990,9150,13070,12952.50,2.82,0,1932,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1603,59.54,1.56,12,0.17,219.00,8347.00,43500,20240305,-70.02,9880,20241210,31.98,15250,-14.49,20250224,11700,11.45,20250102,40750,-68.00,20240307,9880,31.98,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,121209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12920,-150,5,-1.15,226457340,17472,62.69,12980,13080,12880,16990,9150,13070,12961.16,2.82,0,1551,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1588,59.00,1.55,12,0.14,219.00,8347.00,43500,20240305,-70.30,9880,20241210,30.77,15250,-15.28,20250224,11700,10.43,20250102,40750,-68.29,20240307,9880,30.77,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,111207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13010,-60,5,-0.46,139721115,10772,38.65,12980,13080,12880,16990,9150,13070,12970.77,2.82,0,2491,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1599,59.41,1.56,12,0.09,219.00,8347.00,43500,20240305,-70.09,9880,20241210,31.68,15250,-14.69,20250224,11700,11.20,20250102,40750,-68.07,20240307,9880,31.68,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,101204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13020,-50,5,-0.38,125947335,9713,34.85,12980,13080,12880,16990,9150,13070,12966.88,2.82,0,2678,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1600,59.45,1.56,12,0.08,219.00,8347.00,43500,20240305,-70.07,9880,20241210,31.78,15250,-14.62,20250224,11700,11.28,20250102,40750,-68.05,20240307,9880,31.78,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N +20250307,091211,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12880,-190,5,-1.45,22367550,1730,6.21,12980,12980,12880,16990,9150,13070,12929.22,2.82,0,371,13776,13422,13186,12832,12596,13305,12715,61,3920,500,8100,10,1,12289301,1583,58.81,1.54,12,0.01,219.00,8347.00,43500,20240305,-70.39,9880,20241210,30.36,15250,-15.54,20250224,11700,10.09,20250102,40750,-68.39,20240307,9880,30.36,20241210,2.81,N,405100,500,61 억,,346131,N,N,0,N,00,N 20250306,161159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13070,-430,5,-3.19,363355870,27473,78.62,13530,13540,12950,17550,9450,13500,13226.20,2.86,0,-9912,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1606,59.68,1.57,12,0.22,219.00,8347.00,43500,20240305,-69.95,9880,20241210,32.29,15250,-14.30,20250224,11700,11.71,20250102,40750,-67.93,20240307,9880,32.29,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N 20250306,151200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13080,-420,5,-3.11,324649140,24510,70.14,13530,13540,12950,17550,9450,13500,13245.58,2.86,0,-7635,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1607,59.73,1.57,12,0.20,219.00,8347.00,43500,20240305,-69.93,9880,20241210,32.39,15250,-14.23,20250224,11700,11.79,20250102,40750,-67.90,20240307,9880,32.39,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N 20250306,141159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13120,-380,5,-2.81,290386530,21897,62.67,13530,13540,12950,17550,9450,13500,13261.48,2.86,0,-7239,14126,13812,13366,13052,12606,13970,13210,61,4050,500,8370,10,1,12289301,1612,59.91,1.57,12,0.18,219.00,8347.00,43500,20240305,-69.84,9880,20241210,32.79,15250,-13.97,20250224,11700,12.14,20250102,40750,-67.80,20240307,9880,32.79,20241210,2.86,N,405100,500,61 억,,352041,N,N,8,N,00,N diff --git a/405920/price/prices-20250301.csv b/405920/price/prices-20250301.csv index 0f04f71ef9bc..43e2ad68733b 100644 --- a/405920/price/prices-20250301.csv +++ b/405920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161207,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2630,15,2,0.57,50549855,19256,146.78,2615,2770,2595,3395,1835,2615,2625.15,0.52,0,-2407,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,339,-28.28,0.47,12,0.15,-93.00,5605.00,5700,20240223,-53.86,2595,20250307,1.35,3170,-17.03,20250109,2595,1.35,20250307,5680,-53.70,20240329,2595,1.35,20250307,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,151211,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2600,-15,5,-0.57,42337475,16133,122.97,2615,2770,2595,3395,1835,2615,2624.28,0.52,0,-2365,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,335,-27.96,0.46,12,0.13,-93.00,5605.00,5700,20240223,-54.39,2595,20250307,0.19,3170,-17.98,20250109,2595,0.19,20250307,5680,-54.23,20240329,2595,0.19,20250307,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,141207,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2600,-15,5,-0.57,37260185,14179,108.08,2615,2770,2600,3395,1835,2615,2627.84,0.52,0,-2347,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,335,-27.96,0.46,12,0.11,-93.00,5605.00,5700,20240223,-54.39,2600,20250307,0.00,3170,-17.98,20250109,2600,0.00,20250307,5680,-54.23,20240329,2600,0.00,20250307,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,131210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,23621440,8944,68.18,2615,2770,2615,3395,1835,2615,2641.04,0.52,0,-676,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,337,-28.12,0.47,12,0.07,-93.00,5605.00,5700,20240223,-54.12,2605,20250304,0.38,3170,-17.51,20250109,2605,0.38,20250304,5680,-53.96,20240329,2605,0.38,20250304,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,121209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,10,2,0.38,19910755,7525,57.36,2615,2770,2615,3395,1835,2615,2645.95,0.52,0,-660,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,338,-28.23,0.47,12,0.06,-93.00,5605.00,5700,20240223,-53.95,2605,20250304,0.77,3170,-17.19,20250109,2605,0.77,20250304,5680,-53.79,20240329,2605,0.77,20250304,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,111207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,15,2,0.57,13762705,5178,39.47,2615,2770,2615,3395,1835,2615,2657.92,0.52,0,-203,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,339,-28.28,0.47,12,0.04,-93.00,5605.00,5700,20240223,-53.86,2605,20250304,0.96,3170,-17.03,20250109,2605,0.96,20250304,5680,-53.70,20240329,2605,0.96,20250304,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,101204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,20,2,0.76,10580405,3968,30.25,2615,2770,2615,3395,1835,2615,2666.43,0.52,0,-194,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,339,-28.33,0.47,12,0.03,-93.00,5605.00,5700,20240223,-53.77,2605,20250304,1.15,3170,-16.88,20250109,2605,1.15,20250304,5680,-53.61,20240329,2605,1.15,20250304,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N +20250307,091211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,55,2,2.10,7434735,2784,21.22,2615,2770,2615,3395,1835,2615,2670.52,0.52,0,197,2725,2670,2640,2585,2555,2655,2570,644,780,5000,1670,5,1,12878076,344,-28.71,0.48,12,0.02,-93.00,5605.00,5700,20240223,-53.16,2605,20250304,2.50,3170,-15.77,20250109,2605,2.50,20250304,5680,-52.99,20240329,2605,2.50,20250304,0.76,N,405920,5000,643 억,,66895,N,N,0,N,00,N 20250306,161200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-50,5,-1.88,34690696,13118,900.34,2695,2695,2610,3460,1870,2665,2644.51,0.53,0,-1438,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,337,-28.12,0.47,12,0.10,-93.00,5605.00,5800,20240222,-54.91,2605,20250304,0.38,3170,-17.51,20250109,2605,0.38,20250304,5680,-53.96,20240329,2605,0.38,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N 20250306,151200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-50,5,-1.88,34029096,12865,882.98,2695,2695,2610,3460,1870,2665,2645.09,0.53,0,-1333,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,337,-28.12,0.47,12,0.10,-93.00,5605.00,5800,20240222,-54.91,2605,20250304,0.38,3170,-17.51,20250109,2605,0.38,20250304,5680,-53.96,20240329,2605,0.38,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N 20250306,141159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-25,5,-0.94,28434596,10732,736.58,2695,2695,2625,3460,1870,2665,2649.52,0.53,0,-1290,2721,2692,2651,2622,2581,2707,2637,644,795,5000,1700,5,1,12878076,340,-28.39,0.47,12,0.08,-93.00,5605.00,5800,20240222,-54.48,2605,20250304,1.34,3170,-16.72,20250109,2605,1.34,20250304,5680,-53.52,20240329,2605,1.34,20250304,0.74,N,405920,5000,643 억,,68337,N,N,0,N,00,N diff --git a/406820/price/prices-20250301.csv b/406820/price/prices-20250301.csv index a52553a8cd0e..bf90c3517e79 100644 --- a/406820/price/prices-20250301.csv +++ b/406820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13380,-470,5,-3.39,726856895,53184,57.21,13540,14130,13220,18000,9700,13850,13666.84,0.95,0,-3027,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,473,-5.09,1.35,12,1.50,-2629.00,9930.00,29150,20240604,-54.10,9280,20241210,44.18,15280,-12.43,20250227,10600,26.23,20250102,29150,-54.10,20240604,9280,44.18,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,-510,5,-3.68,717044925,52450,56.42,13540,14130,13220,18000,9700,13850,13671.02,0.95,0,-2878,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,471,-5.07,1.34,12,1.48,-2629.00,9930.00,29150,20240604,-54.24,9280,20241210,43.75,15280,-12.70,20250227,10600,25.85,20250102,29150,-54.24,20240604,9280,43.75,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-550,5,-3.97,683806215,49950,53.74,13540,14130,13220,18000,9700,13850,13689.81,0.95,0,-2101,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,470,-5.06,1.34,12,1.41,-2629.00,9930.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,131211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-400,5,-2.89,611077515,44532,47.91,13540,14130,13220,18000,9700,13850,13722.21,0.95,0,-458,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,475,-5.12,1.35,12,1.26,-2629.00,9930.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,121210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13510,-340,5,-2.45,562165405,40905,44.00,13540,14130,13220,18000,9700,13850,13743.20,0.95,0,1538,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,477,-5.14,1.36,12,1.16,-2629.00,9930.00,29150,20240604,-53.65,9280,20241210,45.58,15280,-11.58,20250227,10600,27.45,20250102,29150,-53.65,20240604,9280,45.58,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,-200,5,-1.44,502243255,36489,39.25,13540,14130,13220,18000,9700,13850,13764.24,0.95,0,2057,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,482,-5.19,1.37,12,1.03,-2629.00,9930.00,29150,20240604,-53.17,9280,20241210,47.09,15280,-10.67,20250227,10600,28.77,20250102,29150,-53.17,20240604,9280,47.09,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,101205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-150,5,-1.08,418686385,30408,32.71,13540,14130,13220,18000,9700,13850,13768.96,0.95,0,1865,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,484,-5.21,1.38,12,0.86,-2629.00,9930.00,29150,20240604,-53.00,9280,20241210,47.63,15280,-10.34,20250227,10600,29.25,20250102,29150,-53.00,20240604,9280,47.63,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N +20250307,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,100,2,0.72,74901935,5461,5.87,13540,13960,13540,18000,9700,13850,13715.79,0.95,0,580,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,493,-5.31,1.40,12,0.15,-2629.00,9930.00,29150,20240604,-52.14,9280,20241210,50.32,15280,-8.70,20250227,10600,31.60,20250102,29150,-52.14,20240604,9280,50.32,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N 20250306,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13850,650,2,4.92,1271116665,92760,205.17,13100,14300,13040,17160,9240,13200,13703.24,0.80,0,6223,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,489,-5.27,1.39,12,2.62,-2629.00,9930.00,29150,20240604,-52.49,9280,20241210,49.25,15280,-9.36,20250227,10600,30.66,20250102,29150,-52.49,20240604,9280,49.25,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N 20250306,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1234386285,90101,199.29,13100,14300,13040,17160,9240,13200,13700.03,0.80,0,6166,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.55,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N 20250306,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1141736140,83372,184.40,13100,14300,13040,17160,9240,13200,13694.48,0.80,0,5743,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.36,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N diff --git a/407400/price/prices-20250301.csv b/407400/price/prices-20250301.csv index 05cda93f610e..54239976a09a 100644 --- a/407400/price/prices-20250301.csv +++ b/407400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8350,-470,5,-5.33,1090089695,129570,286.43,8650,8840,8050,11460,6180,8820,8413.49,0.89,0,-1410,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1024,-40.73,2.86,12,1.06,-205.00,2917.00,13200,20240620,-36.74,4955,20241115,68.52,10550,-20.85,20250117,8050,3.73,20250307,13200,-36.74,20240620,4955,68.52,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,151212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-410,5,-4.65,1005049165,119365,263.87,8650,8840,8050,11460,6180,8820,8419.97,0.89,0,1979,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1031,-41.02,2.88,12,0.97,-205.00,2917.00,13200,20240620,-36.29,4955,20241115,69.73,10550,-20.28,20250117,8050,4.47,20250307,13200,-36.29,20240620,4955,69.73,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,141208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8250,-570,5,-6.46,557117995,65444,144.67,8650,8840,8050,11460,6180,8820,8512.90,0.89,0,8298,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1011,-40.24,2.83,12,0.53,-205.00,2917.00,13200,20240620,-37.50,4955,20241115,66.50,10550,-21.80,20250117,8050,2.48,20250307,13200,-37.50,20240620,4955,66.50,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,131211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8720,-100,5,-1.13,223563890,25539,56.46,8650,8840,8630,11460,6180,8820,8753.82,0.89,0,-4916,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1069,-42.54,2.99,12,0.21,-205.00,2917.00,13200,20240620,-33.94,4955,20241115,75.98,10550,-17.35,20250117,8300,5.06,20250304,13200,-33.94,20240620,4955,75.98,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,121210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8700,-120,5,-1.36,200760890,22924,50.68,8650,8840,8630,11460,6180,8820,8757.67,0.89,0,-3690,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1067,-42.44,2.98,12,0.19,-205.00,2917.00,13200,20240620,-34.09,4955,20241115,75.58,10550,-17.54,20250117,8300,4.82,20250304,13200,-34.09,20240620,4955,75.58,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,111208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-50,5,-0.57,139300130,15864,35.07,8650,8840,8630,11460,6180,8820,8780.90,0.89,0,-3137,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1075,-42.78,3.01,12,0.13,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8300,5.66,20250304,13200,-33.56,20240620,4955,76.99,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,101205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8810,-10,5,-0.11,119363960,13597,30.06,8650,8840,8630,11460,6180,8820,8778.70,0.89,0,-1594,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1080,-42.98,3.02,12,0.11,-205.00,2917.00,13200,20240620,-33.26,4955,20241115,77.80,10550,-16.49,20250117,8300,6.14,20250304,13200,-33.26,20240620,4955,77.80,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N +20250307,091212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8840,20,2,0.23,46926570,5367,11.86,8650,8840,8630,11460,6180,8820,8743.54,0.89,0,2089,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1084,-43.12,3.03,12,0.04,-205.00,2917.00,13200,20240620,-33.03,4955,20241115,78.41,10550,-16.21,20250117,8300,6.51,20250304,13200,-33.03,20240620,4955,78.41,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N 20250306,161200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,-30,5,-0.34,390772185,44798,49.05,8850,8850,8660,11500,6200,8850,8722.81,0.93,0,-4197,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1081,-43.02,3.02,12,0.37,-205.00,2917.00,13200,20240620,-33.18,4955,20241115,78.00,10550,-16.40,20250117,8300,6.27,20250304,13200,-33.18,20240620,4955,78.00,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N 20250306,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-80,5,-0.90,365013665,41870,45.84,8850,8850,8660,11500,6200,8850,8717.79,0.93,0,-4397,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1075,-42.78,3.01,12,0.34,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8300,5.66,20250304,13200,-33.56,20240620,4955,76.99,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N 20250306,141200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8730,-120,5,-1.36,298987695,34290,37.54,8850,8850,8660,11500,6200,8850,8719.38,0.93,0,-2889,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1070,-42.59,2.99,12,0.28,-205.00,2917.00,13200,20240620,-33.86,4955,20241115,76.19,10550,-17.25,20250117,8300,5.18,20250304,13200,-33.86,20240620,4955,76.19,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N diff --git a/408900/price/prices-20250301.csv b/408900/price/prices-20250301.csv index 344ac2c45262..84fe01e173b6 100644 --- a/408900/price/prices-20250301.csv +++ b/408900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,-130,5,-3.38,54790278621,13462619,44.45,3785,4380,3715,4995,2695,3845,4070.04,0.66,0,-53089,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1215,47.03,3.01,12,41.16,79.00,1235.00,12500,20240409,-70.28,2225,20240909,66.97,4380,-15.18,20250307,2295,61.87,20250203,41600,-91.07,20240321,2225,66.97,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,151212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3735,-110,5,-2.86,54150332748,13291021,43.88,3785,4380,3715,4995,2695,3845,4074.21,0.66,0,-48452,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1222,47.28,3.02,12,40.64,79.00,1235.00,12500,20240409,-70.12,2225,20240909,67.87,4380,-14.73,20250307,2295,62.75,20250203,41600,-91.02,20240321,2225,67.87,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,141208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,-55,5,-1.43,53000802889,12983874,42.87,3785,4380,3750,4995,2695,3845,4082.06,0.66,0,-83831,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1240,47.97,3.07,12,39.70,79.00,1235.00,12500,20240409,-69.68,2225,20240909,70.34,4380,-13.47,20250307,2295,65.14,20250203,41600,-90.89,20240321,2225,70.34,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,131211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3765,-80,5,-2.08,51759760838,12655750,41.79,3785,4380,3755,4995,2695,3845,4089.83,0.66,0,-91518,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1231,47.66,3.05,12,38.70,79.00,1235.00,12500,20240409,-69.88,2225,20240909,69.21,4380,-14.04,20250307,2295,64.05,20250203,41600,-90.95,20240321,2225,69.21,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,121210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3810,-35,5,-0.91,50248232298,12256078,40.47,3785,4380,3765,4995,2695,3845,4099.87,0.66,0,-121846,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1246,48.23,3.09,12,37.47,79.00,1235.00,12500,20240409,-69.52,2225,20240909,71.24,4380,-13.01,20250307,2295,66.01,20250203,41600,-90.84,20240321,2225,71.24,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,111208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,150,2,3.90,47074762553,11441604,37.78,3785,4380,3765,4995,2695,3845,4114.36,0.66,0,-122782,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1307,50.57,3.23,12,34.98,79.00,1235.00,12500,20240409,-68.04,2225,20240909,79.55,4380,-8.79,20250307,2295,74.07,20250203,41600,-90.40,20240321,2225,79.55,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,101205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,50,2,1.30,43114527940,10442406,34.48,3785,4380,3765,4995,2695,3845,4128.80,0.66,0,-121645,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1274,49.30,3.15,12,31.93,79.00,1235.00,12500,20240409,-68.84,2225,20240909,75.06,4380,-11.07,20250307,2295,69.72,20250203,41600,-90.64,20240321,2225,75.06,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N +20250307,091212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4245,400,2,10.40,18311057549,4401058,14.53,3785,4380,3765,4995,2695,3845,4160.63,0.66,0,181070,4811,4327,3741,3257,2671,4570,3500,33,1150,100,2380,5,1,32706134,1388,53.73,3.44,12,13.46,79.00,1235.00,12500,20240409,-66.04,2225,20240909,90.79,4380,-3.08,20250307,2295,84.97,20250203,41600,-89.80,20240321,2225,90.79,20240909,3.75,N,408900,100,32 억,,216789,N,N,0,N,00,N 20250306,161200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3845,495,2,14.78,117835026530,29973790,819.63,3240,4225,3155,4355,2345,3350,3931.49,0.44,0,9362,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1258,48.67,3.11,12,91.65,79.00,1235.00,12500,20240409,-69.24,2225,20240909,72.81,4225,-8.99,20250306,2295,67.54,20250203,41600,-90.76,20240321,2225,72.81,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N 20250306,151201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,750,2,22.39,113711533263,28931122,791.12,3240,4225,3155,4355,2345,3350,3930.43,0.44,0,-50443,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1341,51.90,3.32,12,88.46,79.00,1235.00,12500,20240409,-67.20,2225,20240909,84.27,4225,-2.96,20250306,2295,78.65,20250203,41600,-90.14,20240321,2225,84.27,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N 20250306,141200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,790,2,23.58,92010501024,23568884,644.49,3240,4225,3155,4355,2345,3350,3903.91,0.44,0,-58721,3716,3532,3341,3157,2966,3625,3250,33,1005,100,2070,5,1,32706134,1354,52.41,3.35,12,72.06,79.00,1235.00,12500,20240409,-66.88,2225,20240909,86.07,4225,-2.01,20250306,2295,80.39,20250203,41600,-90.05,20240321,2225,86.07,20240909,3.13,N,408900,100,32 억,,145299,N,N,0,N,00,N diff --git a/408920/price/prices-20250301.csv b/408920/price/prices-20250301.csv index bb18c7c460a5..db6da5456e22 100644 --- a/408920/price/prices-20250301.csv +++ b/408920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,52456290,24829,57.23,2120,2165,2090,2780,1500,2140,2112.70,0.11,0,215,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.06,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,51279335,24271,55.94,2120,2165,2090,2780,1500,2140,2112.78,0.11,0,464,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.06,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,35800855,16911,38.98,2120,2165,2105,2780,1500,2140,2117.02,0.11,0,102,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.04,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-15,5,-0.70,29780590,14061,32.41,2120,2165,2105,2780,1500,2140,2117.96,0.11,0,240,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,919,17.28,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,121210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-20,5,-0.93,15820085,7442,17.15,2120,2165,2110,2780,1500,2140,2125.78,0.11,0,243,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.02,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2500,-15.20,20250228,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-10,5,-0.47,10908234,5128,11.82,2120,2165,2110,2780,1500,2140,2127.19,0.11,0,395,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,921,17.32,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,101205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-15,5,-0.70,6416444,3013,6.94,2120,2165,2110,2780,1500,2140,2129.59,0.11,0,403,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N +20250307,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,1737470,814,1.88,2120,2165,2120,2780,1500,2140,2134.48,0.11,0,237,2273,2206,2173,2106,2073,2190,2090,43,640,100,1540,5,1,43232455,927,17.44,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.48,N,408920,100,43 억,,47951,N,N,0,N,00,N 20250306,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-90,5,-4.04,90485252,41565,102.53,2230,2240,2140,2895,1565,2230,2176.96,0.11,0,-260,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,925,17.40,1.56,12,0.10,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N 20250306,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-65,5,-2.91,71658037,32799,80.91,2230,2240,2160,2895,1565,2230,2184.76,0.11,0,3404,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,936,17.60,1.58,12,0.08,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2500,-13.40,20250228,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N 20250306,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-55,5,-2.47,65012387,29739,73.36,2230,2240,2160,2895,1565,2230,2186.10,0.11,0,3472,2296,2262,2231,2197,2166,2247,2182,43,665,100,1600,5,1,43232455,940,17.68,1.59,12,0.07,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.46,N,408920,100,43 억,,48260,N,N,0,N,00,N diff --git a/411080/price/prices-20250301.csv b/411080/price/prices-20250301.csv index e831af434e06..7b93ea3d25c2 100644 --- a/411080/price/prices-20250301.csv +++ b/411080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-700,5,-7.87,3377790220,408159,24.43,8350,8450,8180,11550,6230,8890,8276.10,0.98,0,-7939,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1249,273.00,3.03,12,2.68,30.00,2701.00,16690,20240416,-50.93,5220,20240805,56.90,11980,-31.64,20250206,6630,23.53,20250102,16690,-50.93,20240416,5220,56.90,20240805,5.86,N,411080,100,15 억,,149759,N,N,480,N,00,N +20250307,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-700,5,-7.87,3245541455,392026,23.46,8350,8450,8180,11550,6230,8890,8278.87,0.98,0,-7515,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1249,273.00,3.03,12,2.57,30.00,2701.00,16690,20240416,-50.93,5220,20240805,56.90,11980,-31.64,20250206,6630,23.53,20250102,16690,-50.93,20240416,5220,56.90,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-660,5,-7.42,3047501815,367862,22.02,8350,8450,8200,11550,6230,8890,8284.34,0.98,0,-7939,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1255,274.33,3.05,12,2.41,30.00,2701.00,16690,20240416,-50.69,5220,20240805,57.66,11980,-31.30,20250206,6630,24.13,20250102,16690,-50.69,20240416,5220,57.66,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-620,5,-6.97,2856504685,344626,20.63,8350,8450,8200,11550,6230,8890,8288.68,0.98,0,-6874,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1261,275.67,3.06,12,2.26,30.00,2701.00,16690,20240416,-50.45,5220,20240805,58.43,11980,-30.97,20250206,6630,24.74,20250102,16690,-50.45,20240416,5220,58.43,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-670,5,-7.54,2747710115,331409,19.84,8350,8450,8200,11550,6230,8890,8290.97,0.98,0,-6880,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1253,274.00,3.04,12,2.17,30.00,2701.00,16690,20240416,-50.75,5220,20240805,57.47,11980,-31.39,20250206,6630,23.98,20250102,16690,-50.75,20240416,5220,57.47,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-590,5,-6.64,2272793955,273828,16.39,8350,8450,8240,11550,6230,8890,8300.05,0.98,0,7549,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1266,276.67,3.07,12,1.80,30.00,2701.00,16690,20240416,-50.27,5220,20240805,59.00,11980,-30.72,20250206,6630,25.19,20250102,16690,-50.27,20240416,5220,59.00,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-620,5,-6.97,1863558100,224631,13.45,8350,8450,8240,11550,6230,8890,8296.05,0.98,0,12382,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1261,275.67,3.06,12,1.47,30.00,2701.00,16690,20240416,-50.45,5220,20240805,58.43,11980,-30.97,20250206,6630,24.74,20250102,16690,-50.45,20240416,5220,58.43,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N +20250307,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-610,5,-6.86,1064811900,128111,7.67,8350,8450,8260,11550,6230,8890,8311.57,0.98,0,15397,9890,9390,8770,8270,7650,9640,8520,15,2660,100,5510,10,1,15248638,1263,276.00,3.07,12,0.84,30.00,2701.00,16690,20240416,-50.39,5220,20240805,58.62,11980,-30.88,20250206,6630,24.89,20250102,16690,-50.39,20240416,5220,58.62,20240805,5.86,N,411080,100,15 억,,149759,N,N,236,N,00,N 20250306,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,500,2,5.96,13425697380,1523929,215.54,8640,9270,8150,10900,5880,8390,8809.33,1.76,0,-65655,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1356,296.33,3.29,12,9.99,30.00,2701.00,16690,20240416,-46.73,5220,20240805,70.31,11980,-25.79,20250206,6630,34.09,20250102,16690,-46.73,20240416,5220,70.31,20240805,5.93,N,411080,100,15 억,,268633,N,Y,236,N,00,N 20250306,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,310,2,3.69,10822239945,1229574,173.90,8640,9270,8150,10900,5880,8390,8801.62,1.76,0,-71452,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1327,290.00,3.22,12,8.06,30.00,2701.00,16690,20240416,-47.87,5220,20240805,66.67,11980,-27.38,20250206,6630,31.22,20250102,16690,-47.87,20240416,5220,66.67,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N 20250306,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-150,5,-1.79,1932780570,230495,32.60,8640,8750,8220,10900,5880,8390,8385.35,1.76,0,-55710,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1256,274.67,3.05,12,1.51,30.00,2701.00,16690,20240416,-50.63,5220,20240805,57.85,11980,-31.22,20250206,6630,24.28,20250102,16690,-50.63,20240416,5220,57.85,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N diff --git a/412350/price/prices-20250301.csv b/412350/price/prices-20250301.csv index e2169dd98527..a27633298590 100644 --- a/412350/price/prices-20250301.csv +++ b/412350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,-40,5,-1.06,187082733,49972,74.12,3835,3835,3695,4910,2650,3780,3743.75,1.29,0,3412,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,326,-178.10,0.89,12,0.57,-21.00,4211.00,13610,20240507,-72.52,3020,20241210,23.84,5410,-30.87,20250211,3590,4.18,20250203,13610,-72.52,20240507,3020,23.84,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-60,5,-1.59,180423173,48189,71.47,3835,3835,3695,4910,2650,3780,3744.07,1.29,0,3948,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,325,-177.14,0.88,12,0.55,-21.00,4211.00,13610,20240507,-72.67,3020,20241210,23.18,5410,-31.24,20250211,3590,3.62,20250203,13610,-72.67,20240507,3020,23.18,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-85,5,-2.25,157827793,42093,62.43,3835,3835,3695,4910,2650,3780,3749.50,1.29,0,4349,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,322,-175.95,0.88,12,0.48,-21.00,4211.00,13610,20240507,-72.85,3020,20241210,22.35,5410,-31.70,20250211,3590,2.92,20250203,13610,-72.85,20240507,3020,22.35,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,131212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-60,5,-1.59,134087614,35718,52.98,3835,3835,3695,4910,2650,3780,3754.06,1.29,0,4791,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,325,-177.14,0.88,12,0.41,-21.00,4211.00,13610,20240507,-72.67,3020,20241210,23.18,5410,-31.24,20250211,3590,3.62,20250203,13610,-72.67,20240507,3020,23.18,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-45,5,-1.19,98826203,26232,38.91,3835,3835,3710,4910,2650,3780,3767.39,1.29,0,1253,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,326,-177.86,0.89,12,0.30,-21.00,4211.00,13610,20240507,-72.56,3020,20241210,23.68,5410,-30.96,20250211,3590,4.04,20250203,13610,-72.56,20240507,3020,23.68,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3790,10,2,0.26,49424948,13047,19.35,3835,3835,3750,4910,2650,3780,3788.22,1.29,0,1454,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,331,-180.48,0.90,12,0.15,-21.00,4211.00,13610,20240507,-72.15,3020,20241210,25.50,5410,-29.94,20250211,3590,5.57,20250203,13610,-72.15,20240507,3020,25.50,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,101206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3790,10,2,0.26,28686098,7599,11.27,3835,3835,3750,4910,2650,3780,3774.98,1.29,0,996,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,331,-180.48,0.90,12,0.09,-21.00,4211.00,13610,20240507,-72.15,3020,20241210,25.50,5410,-29.94,20250211,3590,5.57,20250203,13610,-72.15,20240507,3020,25.50,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N +20250307,091213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,30,2,0.79,12669685,3362,4.99,3835,3835,3750,4910,2650,3780,3768.50,1.29,0,-684,4206,3992,3886,3672,3566,3940,3620,44,1130,500,2340,5,1,8726972,332,-181.43,0.90,12,0.04,-21.00,4211.00,13610,20240507,-72.01,3020,20241210,26.16,5410,-29.57,20250211,3590,6.13,20250203,13610,-72.01,20240507,3020,26.16,20241210,1.75,N,412350,500,43 억,,112155,N,N,0,N,00,N 20250306,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,-210,5,-5.26,261541876,67375,303.52,4100,4100,3780,5180,2795,3990,3882.04,1.35,0,-7400,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,330,-180.00,0.90,12,0.77,-21.00,4211.00,13610,20240507,-72.23,3020,20241210,25.17,5410,-30.13,20250211,3590,5.29,20250203,13610,-72.23,20240507,3020,25.17,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N 20250306,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-165,5,-4.14,248222831,63858,287.67,4100,4100,3780,5180,2795,3990,3887.11,1.35,0,-7500,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,334,-182.14,0.91,12,0.73,-21.00,4211.00,13610,20240507,-71.90,3020,20241210,26.66,5410,-29.30,20250211,3590,6.55,20250203,13610,-71.90,20240507,3020,26.66,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N 20250306,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-135,5,-3.38,205783096,52754,237.65,4100,4100,3850,5180,2795,3990,3900.81,1.35,0,-8861,4203,4096,4043,3936,3883,4070,3910,44,1190,500,2470,5,1,8726972,336,-183.57,0.92,12,0.60,-21.00,4211.00,13610,20240507,-71.68,3020,20241210,27.65,5410,-28.74,20250211,3590,7.38,20250203,13610,-71.68,20240507,3020,27.65,20241210,1.74,N,412350,500,43 억,,117674,N,N,0,N,00,N diff --git a/412540/price/prices-20250301.csv b/412540/price/prices-20250301.csv index 2b2d6bc421a5..665b2487b6d5 100644 --- a/412540/price/prices-20250301.csv +++ b/412540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,-30,5,-0.45,448585100,67484,117.35,6680,6760,6550,8730,4710,6720,6647.27,1.35,0,-5936,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1378,-26.13,2.44,12,0.33,-256.00,2737.00,41200,20240430,-83.76,6310,20241209,6.02,8340,-19.78,20250224,6320,5.85,20250203,41200,-83.76,20240430,6310,6.02,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6610,-110,5,-1.64,416192790,62598,108.85,6680,6760,6550,8730,4710,6720,6648.66,1.35,0,-5073,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1362,-25.82,2.42,12,0.30,-256.00,2737.00,41200,20240430,-83.96,6310,20241209,4.75,8340,-20.74,20250224,6320,4.59,20250203,41200,-83.96,20240430,6310,4.75,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6610,-110,5,-1.64,353082220,53033,92.22,6680,6760,6550,8730,4710,6720,6657.78,1.35,0,-4160,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1362,-25.82,2.42,12,0.26,-256.00,2737.00,41200,20240430,-83.96,6310,20241209,4.75,8340,-20.74,20250224,6320,4.59,20250203,41200,-83.96,20240430,6310,4.75,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,131212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,-60,5,-0.89,278473375,41798,72.68,6680,6760,6550,8730,4710,6720,6662.36,1.35,0,57,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1372,-26.02,2.43,12,0.20,-256.00,2737.00,41200,20240430,-83.83,6310,20241209,5.55,8340,-20.14,20250224,6320,5.38,20250203,41200,-83.83,20240430,6310,5.55,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6650,-70,5,-1.04,221622980,33244,57.81,6680,6760,6550,8730,4710,6720,6666.56,1.35,0,1343,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1370,-25.98,2.43,12,0.16,-256.00,2737.00,41200,20240430,-83.86,6310,20241209,5.39,8340,-20.26,20250224,6320,5.22,20250203,41200,-83.86,20240430,6310,5.39,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,-50,5,-0.74,178631865,26776,46.56,6680,6760,6550,8730,4710,6720,6671.34,1.35,0,4359,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1374,-26.05,2.44,12,0.13,-256.00,2737.00,41200,20240430,-83.81,6310,20241209,5.71,8340,-20.02,20250224,6320,5.54,20250203,41200,-83.81,20240430,6310,5.71,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,101206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,-30,5,-0.45,154223530,23130,40.22,6680,6760,6550,8730,4710,6720,6667.68,1.35,0,4028,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1378,-26.13,2.44,12,0.11,-256.00,2737.00,41200,20240430,-83.76,6310,20241209,6.02,8340,-19.78,20250224,6320,5.85,20250203,41200,-83.76,20240430,6310,6.02,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N +20250307,091213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,-50,5,-0.74,51633390,7789,13.54,6680,6680,6550,8730,4710,6720,6629.01,1.35,0,2576,7253,6986,6853,6586,6453,6920,6520,103,2010,500,4160,10,1,20600665,1374,-26.05,2.44,12,0.04,-256.00,2737.00,41200,20240430,-83.81,6310,20241209,5.71,8340,-20.02,20250224,6320,5.54,20250203,41200,-83.81,20240430,6310,5.71,20241209,1.10,N,412540,500,103 억,,277200,N,N,0,N,00,N 20250306,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-230,5,-3.31,392397280,57215,106.23,7000,7120,6720,9030,4870,6950,6858.48,1.42,0,-15648,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1384,-26.25,2.46,12,0.28,-256.00,2737.00,41200,20240430,-83.69,6310,20241209,6.50,8340,-19.42,20250224,6320,6.33,20250203,41200,-83.69,20240430,6310,6.50,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N 20250306,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-210,5,-3.02,375632270,54723,101.60,7000,7120,6720,9030,4870,6950,6864.25,1.42,0,-14180,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1388,-26.33,2.46,12,0.27,-256.00,2737.00,41200,20240430,-83.64,6310,20241209,6.81,8340,-19.18,20250224,6320,6.65,20250203,41200,-83.64,20240430,6310,6.81,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N 20250306,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-150,5,-2.16,275960870,39986,74.24,7000,7120,6780,9030,4870,6950,6901.44,1.42,0,-7263,7156,7052,6936,6832,6716,7105,6885,103,2080,500,4300,10,1,20600665,1401,-26.56,2.48,12,0.19,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,8340,-18.47,20250224,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,1.06,N,412540,500,103 억,,292794,N,N,0,N,00,N diff --git a/413300/price/prices-20250301.csv b/413300/price/prices-20250301.csv index f75954252aa3..62d4b49f8b3e 100644 --- a/413300/price/prices-20250301.csv +++ b/413300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161209,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,15923,16,5.33,999,1099,825,1115,825,970,995.19,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,151213,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,141210,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,131213,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,121212,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,111210,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,101206,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250307,091214,57,100.00,KONEX,,,N,N,N,N, ,N,1000,30,2,3.09,14923,15,5.00,999,1099,825,1115,825,970,994.87,0.00,0,0,1256,1112,968,824,680,1041,753,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.00,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250306,161202,57,100.00,KONEX,,,N,N,N,N, ,N,970,1,2,0.10,290253,300,731.71,1079,1112,824,1114,824,969,967.51,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,13,-1.96,1.15,12,0.02,-495.00,842.00,3400,20240326,-71.47,450,20241220,115.56,1254,-22.65,20250212,648,49.69,20250102,3400,-71.47,20240326,450,115.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250306,151202,57,100.00,KONEX,,,N,N,N,N, ,N,975,6,2,0.62,279583,289,704.88,1079,1112,824,1114,824,969,967.42,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,13,-1.97,1.16,12,0.02,-495.00,842.00,3400,20240326,-71.32,450,20241220,116.67,1254,-22.25,20250212,648,50.46,20250102,3400,-71.32,20240326,450,116.67,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250306,141202,57,100.00,KONEX,,,N,N,N,N, ,N,1000,31,2,3.20,133043,139,339.02,1079,1112,824,1114,824,969,957.14,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.01,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250301.csv b/413390/price/prices-20250301.csv index 6560734edfe6..1393e7d27d63 100644 --- a/413390/price/prices-20250301.csv +++ b/413390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-190,5,-2.03,12042614660,1265880,143.91,9270,9940,9000,12140,6540,9340,9514.10,1.83,0,28152,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1060,33.76,2.68,12,10.93,271.00,3418.00,11300,20250227,-19.03,5040,20250203,81.55,11300,-19.03,20250227,5040,81.55,20250203,11300,-19.03,20250227,5040,81.55,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-160,5,-1.71,11805493055,1240001,140.97,9270,9940,9000,12140,6540,9340,9520.59,1.83,0,23991,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1063,33.87,2.69,12,10.71,271.00,3418.00,11300,20250227,-18.76,5040,20250203,82.14,11300,-18.76,20250227,5040,82.14,20250203,11300,-18.76,20250227,5040,82.14,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,141210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-220,5,-2.36,11115076860,1164528,132.39,9270,9940,9020,12140,6540,9340,9544.75,1.83,0,5633,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1056,33.65,2.67,12,10.06,271.00,3418.00,11300,20250227,-19.29,5040,20250203,80.95,11300,-19.29,20250227,5040,80.95,20250203,11300,-19.29,20250227,5040,80.95,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,40,2,0.43,10345235605,1080489,122.83,9270,9940,9070,12140,6540,9340,9574.64,1.83,0,3706,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1086,34.61,2.74,12,9.33,271.00,3418.00,11300,20250227,-16.99,5040,20250203,86.11,11300,-16.99,20250227,5040,86.11,20250203,11300,-16.99,20250227,5040,86.11,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-80,5,-0.86,9900462590,1032622,117.39,9270,9940,9070,12140,6540,9340,9587.76,1.83,0,-5915,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1072,34.17,2.71,12,8.92,271.00,3418.00,11300,20250227,-18.05,5040,20250203,83.73,11300,-18.05,20250227,5040,83.73,20250203,11300,-18.05,20250227,5040,83.73,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,111210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,40,2,0.43,9156764780,952382,108.27,9270,9940,9070,12140,6540,9340,9614.67,1.83,0,-7669,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1086,34.61,2.74,12,8.22,271.00,3418.00,11300,20250227,-16.99,5040,20250203,86.11,11300,-16.99,20250227,5040,86.11,20250203,11300,-16.99,20250227,5040,86.11,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,101207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,60,2,0.64,4229511000,443321,50.40,9270,9800,9070,12140,6540,9340,9540.64,1.83,0,48965,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1089,34.69,2.75,12,3.83,271.00,3418.00,11300,20250227,-16.81,5040,20250203,86.51,11300,-16.81,20250227,5040,86.51,20250203,11300,-16.81,20250227,5040,86.51,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N +20250307,091214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,170,2,1.82,887119420,95974,10.91,9270,9550,9070,12140,6540,9340,9243.06,1.83,0,19980,10220,9780,9560,9120,8900,9670,9010,58,2800,500,6530,10,1,11580180,1101,35.09,2.78,12,0.83,271.00,3418.00,11300,20250227,-15.84,5040,20250203,88.69,11300,-15.84,20250227,5040,88.69,20250203,11300,-15.84,20250227,5040,88.69,20250203,0.08,N,413390,500,57 억,,211518,N,N,0,N,00,N 20250306,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-320,5,-3.31,8308070275,863877,32.50,9490,10000,9340,12550,6770,9660,9618.14,1.29,0,62314,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1082,34.46,2.73,12,7.46,271.00,3418.00,11300,20250227,-17.35,5040,20250203,85.32,11300,-17.35,20250227,5040,85.32,20250203,11300,-17.35,20250227,5040,85.32,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N 20250306,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-180,5,-1.86,7916561585,822118,30.93,9490,10000,9390,12550,6770,9660,9629.37,1.29,0,49863,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1098,34.98,2.77,12,7.10,271.00,3418.00,11300,20250227,-16.11,5040,20250203,88.10,11300,-16.11,20250227,5040,88.10,20250203,11300,-16.11,20250227,5040,88.10,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N 20250306,141202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-160,5,-1.66,7253489120,752061,28.30,9490,10000,9390,12550,6770,9660,9644.76,1.29,0,39024,10266,9962,9476,9172,8686,10115,9325,58,2890,500,6760,10,1,11580180,1100,35.06,2.78,12,6.49,271.00,3418.00,11300,20250227,-15.93,5040,20250203,88.49,11300,-15.93,20250227,5040,88.49,20250203,11300,-15.93,20250227,5040,88.49,20250203,0.59,N,413390,500,57 억,,148819,N,N,0,N,00,N diff --git a/413630/price/prices-20250301.csv b/413630/price/prices-20250301.csv index 55f18f537cb4..82cbdc6fc887 100644 --- a/413630/price/prices-20250301.csv +++ b/413630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,-41,5,-2.38,157068041,92869,512.78,1702,1768,1675,2235,1207,1723,1691.29,2.08,0,-13529,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,678,12.55,1.76,12,0.23,134.00,957.00,5100,20240426,-67.02,1572,20241121,7.00,2075,-18.94,20250115,1645,2.25,20250210,5100,-67.02,20240426,1572,7.00,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1685,-38,5,-2.21,154125008,91120,503.12,1702,1768,1675,2235,1207,1723,1691.45,2.08,0,-12677,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,679,12.57,1.76,12,0.23,134.00,957.00,5100,20240426,-66.96,1572,20241121,7.19,2075,-18.80,20250115,1645,2.43,20250210,5100,-66.96,20240426,1572,7.19,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1683,-40,5,-2.32,145034128,85743,473.43,1702,1768,1675,2235,1207,1723,1691.50,2.08,0,-11742,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,678,12.56,1.76,12,0.21,134.00,957.00,5100,20240426,-67.00,1572,20241121,7.06,2075,-18.89,20250115,1645,2.31,20250210,5100,-67.00,20240426,1572,7.06,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,131213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-34,5,-1.97,116991582,69157,381.85,1702,1768,1675,2235,1207,1723,1691.68,2.08,0,-10040,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,680,12.60,1.76,12,0.17,134.00,957.00,5100,20240426,-66.88,1572,20241121,7.44,2075,-18.60,20250115,1645,2.67,20250210,5100,-66.88,20240426,1572,7.44,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,121212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-34,5,-1.97,114501224,67684,373.72,1702,1768,1675,2235,1207,1723,1691.70,2.08,0,-9373,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,680,12.60,1.76,12,0.17,134.00,957.00,5100,20240426,-66.88,1572,20241121,7.44,2075,-18.60,20250115,1645,2.67,20250210,5100,-66.88,20240426,1572,7.44,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,111210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,-24,5,-1.39,105174691,62171,343.28,1702,1768,1675,2235,1207,1723,1691.70,2.08,0,-4176,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,684,12.68,1.78,12,0.15,134.00,957.00,5100,20240426,-66.69,1572,20241121,8.08,2075,-18.12,20250115,1645,3.28,20250210,5100,-66.69,20240426,1572,8.08,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,101207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,-30,5,-1.74,71071880,41949,231.62,1702,1768,1675,2235,1207,1723,1694.24,2.08,0,-7580,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,682,12.63,1.77,12,0.10,134.00,957.00,5100,20240426,-66.80,1572,20241121,7.70,2075,-18.41,20250115,1645,2.92,20250210,5100,-66.80,20240426,1572,7.70,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N +20250307,091214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,45,2,2.61,1324222,778,4.30,1702,1768,1702,2235,1207,1723,1702.08,2.08,0,0,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,712,13.19,1.85,12,0.00,134.00,957.00,5100,20240426,-65.33,1572,20241121,12.47,2075,-14.80,20250115,1645,7.48,20250210,5100,-65.33,20240426,1572,12.47,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N 20250306,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1723,-23,5,-1.32,31193760,18096,23.48,1720,1735,1717,2265,1223,1746,1723.79,2.10,0,-6463,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,694,12.86,1.80,12,0.04,134.00,957.00,5100,20240426,-66.22,1572,20241121,9.61,2075,-16.96,20250115,1645,4.74,20250210,5100,-66.22,20240426,1572,9.61,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N 20250306,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-24,5,-1.37,30266939,17558,22.79,1720,1735,1717,2265,1223,1746,1723.83,2.10,0,-6285,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,694,12.85,1.80,12,0.04,134.00,957.00,5100,20240426,-66.24,1572,20241121,9.54,2075,-17.01,20250115,1645,4.68,20250210,5100,-66.24,20240426,1572,9.54,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N 20250306,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-27,5,-1.55,26812743,15550,20.18,1720,1735,1717,2265,1223,1746,1724.29,2.10,0,-6221,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,692,12.83,1.80,12,0.04,134.00,957.00,5100,20240426,-66.29,1572,20241121,9.35,2075,-17.16,20250115,1645,4.50,20250210,5100,-66.29,20240426,1572,9.35,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N diff --git a/413640/price/prices-20250301.csv b/413640/price/prices-20250301.csv index f5df2fb59f4f..6663d82d2c94 100644 --- a/413640/price/prices-20250301.csv +++ b/413640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,-190,5,-1.70,3027470420,277229,41.63,11010,11260,10610,14560,7840,11200,10919.98,2.43,0,15604,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,793,-37.84,2.89,12,3.85,-291.00,3804.00,14150,20240524,-22.19,7280,20250124,51.24,11480,-4.09,20250305,7280,51.24,20250124,14150,-22.19,20240524,7280,51.24,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,-300,5,-2.68,2937959250,269077,40.41,11010,11260,10610,14560,7840,11200,10918.18,2.43,0,15646,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,786,-37.46,2.87,12,3.73,-291.00,3804.00,14150,20240524,-22.97,7280,20250124,49.73,11480,-5.05,20250305,7280,49.73,20250124,14150,-22.97,20240524,7280,49.73,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,-190,5,-1.70,2559958865,234691,35.24,11010,11260,10610,14560,7840,11200,10907.22,2.43,0,14542,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,793,-37.84,2.89,12,3.26,-291.00,3804.00,14150,20240524,-22.19,7280,20250124,51.24,11480,-4.09,20250305,7280,51.24,20250124,14150,-22.19,20240524,7280,51.24,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10760,-440,5,-3.93,1817539875,166764,25.04,11010,11130,10700,14560,7840,11200,10898.06,2.43,0,28702,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,775,-36.98,2.83,12,2.31,-291.00,3804.00,14150,20240524,-23.96,7280,20250124,47.80,11480,-6.27,20250305,7280,47.80,20250124,14150,-23.96,20240524,7280,47.80,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10780,-420,5,-3.75,1656085490,151762,22.79,11010,11130,10700,14560,7840,11200,10911.53,2.43,0,24809,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,777,-37.04,2.83,12,2.11,-291.00,3804.00,14150,20240524,-23.82,7280,20250124,48.08,11480,-6.10,20250305,7280,48.08,20250124,14150,-23.82,20240524,7280,48.08,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-280,5,-2.50,1214952845,110821,16.64,11010,11130,10800,14560,7840,11200,10962.23,2.43,0,11036,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,787,-37.53,2.87,12,1.54,-291.00,3804.00,14150,20240524,-22.83,7280,20250124,50.00,11480,-4.88,20250305,7280,50.00,20250124,14150,-22.83,20240524,7280,50.00,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11080,-120,5,-1.07,834027965,75953,11.41,11010,11130,10820,14560,7840,11200,10979.53,2.43,0,5436,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,799,-38.08,2.91,12,1.05,-291.00,3804.00,14150,20240524,-21.70,7280,20250124,52.20,11480,-3.48,20250305,7280,52.20,20250124,14150,-21.70,20240524,7280,52.20,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N +20250307,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-230,5,-2.05,400481360,36568,5.49,11010,11130,10820,14560,7840,11200,10948.59,2.43,0,-1392,11980,11590,10990,10600,10000,11785,10795,36,3360,500,6720,10,1,7206940,791,-37.70,2.88,12,0.51,-291.00,3804.00,14150,20240524,-22.47,7280,20250124,50.69,11480,-4.44,20250305,7280,50.69,20250124,14150,-22.47,20240524,7280,50.69,20250124,3.69,N,413640,500,36 억,,175329,N,N,0,N,00,N 20250306,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,880,2,8.53,7239140710,659080,21.40,10500,11380,10390,13410,7230,10320,10983.60,1.43,0,71157,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,807,-38.49,2.94,12,9.15,-291.00,3804.00,14150,20240524,-20.85,7280,20250124,53.85,11480,-2.44,20250305,7280,53.85,20250124,14150,-20.85,20240524,7280,53.85,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N 20250306,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11140,820,2,7.95,6881424670,627108,20.36,10500,11380,10390,13410,7230,10320,10973.74,1.43,0,70323,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,803,-38.28,2.93,12,8.70,-291.00,3804.00,14150,20240524,-21.27,7280,20250124,53.02,11480,-2.96,20250305,7280,53.02,20250124,14150,-21.27,20240524,7280,53.02,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N 20250306,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,790,2,7.66,6554585910,597728,19.40,10500,11380,10390,13410,7230,10320,10966.32,1.43,0,67010,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,801,-38.18,2.92,12,8.29,-291.00,3804.00,14150,20240524,-21.48,7280,20250124,52.61,11480,-3.22,20250305,7280,52.61,20250124,14150,-21.48,20240524,7280,52.61,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N diff --git a/415380/price/prices-20250301.csv b/415380/price/prices-20250301.csv index 8b93d3e71efb..4e109ecbb587 100644 --- a/415380/price/prices-20250301.csv +++ b/415380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,-80,5,-1.02,83010090,10681,135.13,7840,7900,7750,10190,5490,7840,7771.81,1.77,0,-566,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,328,11.96,1.34,12,0.25,649.00,5806.00,24350,20240223,-68.13,7050,20241115,10.07,8690,-10.70,20250106,7610,1.97,20250203,18000,-56.89,20240307,7050,10.07,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,151214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-40,5,-0.51,14890410,1903,24.08,7840,7900,7750,10190,5490,7840,7824.70,1.77,0,-565,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,330,12.02,1.34,12,0.05,649.00,5806.00,24350,20240223,-67.97,7050,20241115,10.64,8690,-10.24,20250106,7610,2.50,20250203,18000,-56.67,20240307,7050,10.64,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,141211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,0,3,0.00,14055560,1796,22.72,7840,7900,7750,10190,5490,7840,7826.04,1.77,0,-558,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,331,12.08,1.35,12,0.04,649.00,5806.00,24350,20240223,-67.80,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,18000,-56.44,20240307,7050,11.21,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,131214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,60,2,0.77,11124090,1421,17.98,7840,7900,7750,10190,5490,7840,7828.35,1.77,0,-228,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,334,12.17,1.36,12,0.03,649.00,5806.00,24350,20240223,-67.56,7050,20241115,12.06,8690,-9.09,20250106,7610,3.81,20250203,18000,-56.11,20240307,7050,12.06,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,121213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-20,5,-0.26,9188140,1175,14.87,7840,7890,7750,10190,5490,7840,7819.69,1.77,0,-127,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,330,12.05,1.35,12,0.03,649.00,5806.00,24350,20240223,-67.89,7050,20241115,10.92,8690,-10.01,20250106,7610,2.76,20250203,18000,-56.56,20240307,7050,10.92,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,111211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-10,5,-0.13,5621490,720,9.11,7840,7890,7750,10190,5490,7840,7807.62,1.77,0,-121,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,331,12.06,1.35,12,0.02,649.00,5806.00,24350,20240223,-67.84,7050,20241115,11.06,8690,-9.90,20250106,7610,2.89,20250203,18000,-56.50,20240307,7050,11.06,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,101208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-20,5,-0.26,4026080,516,6.53,7840,7890,7750,10190,5490,7840,7802.48,1.77,0,-121,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,330,12.05,1.35,12,0.01,649.00,5806.00,24350,20240223,-67.89,7050,20241115,10.92,8690,-10.01,20250106,7610,2.76,20250203,18000,-56.56,20240307,7050,10.92,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N +20250307,091215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,-90,5,-1.15,2912880,374,4.73,7840,7840,7750,10190,5490,7840,7788.45,1.77,0,-9,7993,7916,7853,7776,7713,7885,7745,21,2350,500,4860,10,1,4225498,327,11.94,1.33,12,0.01,649.00,5806.00,24350,20240223,-68.17,7050,20241115,9.93,8690,-10.82,20250106,7610,1.84,20250203,18000,-56.94,20240307,7050,9.93,20241115,2.11,N,415380,500,21 억,,74836,N,N,0,N,00,N 20250306,161203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,62059505,7903,143.12,7880,7930,7790,10240,5520,7880,7853.30,1.78,0,-425,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,331,12.08,1.35,12,0.19,649.00,5806.00,25700,20240222,-69.49,7050,20241115,11.21,8690,-9.78,20250106,7610,3.02,20250203,19290,-59.36,20240306,7050,11.21,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N 20250306,151203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-90,5,-1.14,56932735,7249,131.27,7880,7930,7790,10240,5520,7880,7853.87,1.78,0,-394,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,329,12.00,1.34,12,0.17,649.00,5806.00,25700,20240222,-69.69,7050,20241115,10.50,8690,-10.36,20250106,7610,2.37,20250203,19290,-59.62,20240306,7050,10.50,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N 20250306,141203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,-10,5,-0.13,18229055,2314,41.91,7880,7930,7800,10240,5520,7880,7877.72,1.78,0,-396,8086,7982,7876,7772,7666,8035,7825,21,2360,500,4880,10,1,4225498,333,12.13,1.36,12,0.05,649.00,5806.00,25700,20240222,-69.38,7050,20241115,11.63,8690,-9.44,20250106,7610,3.42,20250203,19290,-59.20,20240306,7050,11.63,20241115,2.12,N,415380,500,21 억,,75273,N,N,0,N,00,N diff --git a/415640/price/prices-20250301.csv b/415640/price/prices-20250301.csv index 4fc80ebf089a..e19338a04553 100644 --- a/415640/price/prices-20250301.csv +++ b/415640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161210,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7250,-70,5,-0.96,726893030,100035,118.36,7320,7660,7220,9510,5130,7320,7266.39,0.18,0,8185,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8885,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-16.57,7100,20250228,2.11,7980,-9.15,20250109,7100,2.11,20250228,8690,-16.57,20241129,7100,2.11,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,151215,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,-20,5,-0.27,706031720,97168,114.96,7320,7660,7220,9510,5130,7320,7266.09,0.18,0,8560,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8946,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-16.00,7100,20250228,2.82,7980,-8.52,20250109,7100,2.82,20250228,8690,-16.00,20241129,7100,2.82,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,141211,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7230,-90,5,-1.23,542479995,74828,88.53,7320,7320,7230,9510,5130,7320,7249.69,0.18,0,5572,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8860,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-16.80,7100,20250228,1.83,7980,-9.40,20250109,7100,1.83,20250228,8690,-16.80,20241129,7100,1.83,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,131214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7230,-90,5,-1.23,455406825,62805,74.31,7320,7320,7230,9510,5130,7320,7251.12,0.18,0,4215,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8860,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-16.80,7100,20250228,1.83,7980,-9.40,20250109,7100,1.83,20250228,8690,-16.80,20241129,7100,1.83,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,121213,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7250,-70,5,-0.96,366934235,50583,59.85,7320,7320,7240,9510,5130,7320,7254.10,0.18,0,3618,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8885,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-16.57,7100,20250228,2.11,7980,-9.15,20250109,7100,2.11,20250228,8690,-16.57,20241129,7100,2.11,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,111211,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7250,-70,5,-0.96,274307915,37801,44.72,7320,7320,7250,9510,5130,7320,7256.63,0.18,0,2146,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8885,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-16.57,7100,20250228,2.11,7980,-9.15,20250109,7100,2.11,20250228,8690,-16.57,20241129,7100,2.11,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,101208,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7260,-60,5,-0.82,187825890,25880,30.62,7320,7320,7250,9510,5130,7320,7257.57,0.18,0,684,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8897,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-16.46,7100,20250228,2.25,7980,-9.02,20250109,7100,2.25,20250228,8690,-16.46,20241129,7100,2.25,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N +20250307,091215,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7280,-40,5,-0.55,46050140,6343,7.50,7320,7320,7250,9510,5130,7320,7259.99,0.18,0,895,7380,7350,7290,7260,7200,7365,7275,8256,2190,0,5120,10,1,122545548,8921,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-16.23,7100,20250228,2.54,7980,-8.77,20250109,7100,2.54,20250228,8690,-16.23,20241129,7100,2.54,20250228,0.00,N,415640,0,8256 억,,224433,N,N,0,N,00,N 20250306,161203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7320,20,2,0.27,613061985,84519,64.71,7310,7320,7230,9490,5110,7300,7253.46,0.17,0,14884,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8970,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-15.77,7100,20250228,3.10,7980,-8.27,20250109,7100,3.10,20250228,8690,-15.77,20241129,7100,3.10,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N 20250306,151204,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,0,3,0.00,589561715,81295,62.24,7310,7310,7230,9490,5110,7300,7252.13,0.17,0,14019,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8946,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-16.00,7100,20250228,2.82,7980,-8.52,20250109,7100,2.82,20250228,8690,-16.00,20241129,7100,2.82,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N 20250306,141203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7260,-40,5,-0.55,497943885,68675,52.58,7310,7310,7230,9490,5110,7300,7250.73,0.17,0,9361,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8897,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-16.46,7100,20250228,2.25,7980,-9.02,20250109,7100,2.25,20250228,8690,-16.46,20241129,7100,2.25,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N diff --git a/416180/price/prices-20250301.csv b/416180/price/prices-20250301.csv index b34743788d30..7ce145aa7b88 100644 --- a/416180/price/prices-20250301.csv +++ b/416180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34450,200,2,0.58,1402248425,41175,70.88,33500,34600,33050,44500,24000,34250,34055.82,0.51,0,956,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3114,28.15,3.18,12,0.46,1224.00,10821.00,56600,20240223,-39.13,22350,20241209,54.14,42600,-19.13,20250219,28200,22.16,20250102,56000,-38.48,20240312,22350,54.14,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,151215,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34300,50,2,0.15,1345692325,39530,68.05,33500,34600,33050,44500,24000,34250,34042.31,0.51,0,806,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3101,28.02,3.17,12,0.44,1224.00,10821.00,56600,20240223,-39.40,22350,20241209,53.47,42600,-19.48,20250219,28200,21.63,20250102,56000,-38.75,20240312,22350,53.47,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,141211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34400,150,2,0.44,1222891825,35960,61.90,33500,34600,33050,44500,24000,34250,34007.00,0.51,0,2119,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3110,28.10,3.18,12,0.40,1224.00,10821.00,56600,20240223,-39.22,22350,20241209,53.91,42600,-19.25,20250219,28200,21.99,20250102,56000,-38.57,20240312,22350,53.91,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,131214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34050,-200,5,-0.58,1061553825,31257,53.81,33500,34500,33050,44500,24000,34250,33962.11,0.51,0,2194,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3078,27.82,3.15,12,0.35,1224.00,10821.00,56600,20240223,-39.84,22350,20241209,52.35,42600,-20.07,20250219,28200,20.74,20250102,56000,-39.20,20240312,22350,52.35,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,121213,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34250,0,3,0.00,891684075,26297,45.27,33500,34500,33050,44500,24000,34250,33908.21,0.51,0,4501,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3096,27.98,3.17,12,0.29,1224.00,10821.00,56600,20240223,-39.49,22350,20241209,53.24,42600,-19.60,20250219,28200,21.45,20250102,56000,-38.84,20240312,22350,53.24,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,111211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34100,-150,5,-0.44,726405825,21471,36.96,33500,34250,33050,44500,24000,34250,33831.95,0.51,0,5533,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3083,27.86,3.15,12,0.24,1224.00,10821.00,56600,20240223,-39.75,22350,20241209,52.57,42600,-19.95,20250219,28200,20.92,20250102,56000,-39.11,20240312,22350,52.57,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,101208,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33850,-400,5,-1.17,538805100,15951,27.46,33500,34200,33050,44500,24000,34250,33778.77,0.51,0,7262,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3060,27.66,3.13,12,0.18,1224.00,10821.00,56600,20240223,-40.19,22350,20241209,51.45,42600,-20.54,20250219,28200,20.04,20250102,56000,-39.55,20240312,22350,51.45,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N +20250307,091215,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34050,-200,5,-0.58,295534700,8756,15.07,33500,34100,33050,44500,24000,34250,33752.25,0.51,0,5529,36916,35582,34916,33582,32916,35250,33250,45,10250,500,23970,50,1,9039778,3078,27.82,3.15,12,0.10,1224.00,10821.00,56600,20240223,-39.84,22350,20241209,52.35,42600,-20.07,20250219,28200,20.74,20250102,56000,-39.20,20240312,22350,52.35,20241209,2.64,N,416180,500,45 억,,46501,N,N,0,N,00,N 20250306,161203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34250,-1050,5,-2.97,1989553900,56636,68.07,35200,36250,34250,45850,24750,35300,35134.36,0.48,0,2782,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3096,27.98,3.17,12,0.63,1224.00,10821.00,60400,20240222,-43.29,22350,20241209,53.24,42600,-19.60,20250219,28200,21.45,20250102,56000,-38.84,20240312,22350,53.24,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N 20250306,151204,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34600,-700,5,-1.98,1783812600,50662,60.89,35200,36250,34550,45850,24750,35300,35210.07,0.48,0,1177,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3128,28.27,3.20,12,0.56,1224.00,10821.00,60400,20240222,-42.72,22350,20241209,54.81,42600,-18.78,20250219,28200,22.70,20250102,56000,-38.21,20240312,22350,54.81,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N 20250306,141203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34600,-700,5,-1.98,1457969100,41282,49.62,35200,36250,34600,45850,24750,35300,35317.31,0.48,0,-2364,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3128,28.27,3.20,12,0.46,1224.00,10821.00,60400,20240222,-42.72,22350,20241209,54.81,42600,-18.78,20250219,28200,22.70,20250102,56000,-38.21,20240312,22350,54.81,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N diff --git a/417010/price/prices-20250301.csv b/417010/price/prices-20250301.csv index 9ba96539543c..8d3898cf2913 100644 --- a/417010/price/prices-20250301.csv +++ b/417010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161211,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6940,80,2,1.17,401231390,57793,51.23,6790,7100,6730,8910,4810,6860,6942.56,1.65,0,3705,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1369,26.80,2.67,12,0.29,259.00,2600.00,16500,20240625,-57.94,6110,20241128,13.58,8440,-17.77,20250225,6430,7.93,20250102,16500,-57.94,20240625,6110,13.58,20241128,2.94,N,417010,500,98 억,,325943,N,N,11,N,00,N +20250307,151215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,100,2,1.46,374592730,53960,47.84,6790,7100,6730,8910,4810,6860,6942.04,1.65,0,4615,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1373,26.87,2.68,12,0.27,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8440,-17.54,20250225,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,141211,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,100,2,1.46,326070640,47015,41.68,6790,7100,6730,8910,4810,6860,6935.46,1.65,0,3973,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1373,26.87,2.68,12,0.24,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8440,-17.54,20250225,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,131214,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7000,140,2,2.04,290320830,41879,37.13,6790,7100,6730,8910,4810,6860,6932.37,1.65,0,6315,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1381,27.03,2.69,12,0.21,259.00,2600.00,16500,20240625,-57.58,6110,20241128,14.57,8440,-17.06,20250225,6430,8.86,20250102,16500,-57.58,20240625,6110,14.57,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,121213,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6950,90,2,1.31,275218190,39713,35.21,6790,7100,6730,8910,4810,6860,6930.18,1.65,0,6619,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1371,26.83,2.67,12,0.20,259.00,2600.00,16500,20240625,-57.88,6110,20241128,13.75,8440,-17.65,20250225,6430,8.09,20250102,16500,-57.88,20240625,6110,13.75,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,111212,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7040,180,2,2.62,254129930,36698,32.53,6790,7100,6730,8910,4810,6860,6924.90,1.65,0,8269,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1389,27.18,2.71,12,0.19,259.00,2600.00,16500,20240625,-57.33,6110,20241128,15.22,8440,-16.59,20250225,6430,9.49,20250102,16500,-57.33,20240625,6110,15.22,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,101208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6970,110,2,1.60,159554510,23265,20.62,6790,7010,6730,8910,4810,6860,6858.13,1.65,0,7997,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1375,26.91,2.68,12,0.12,259.00,2600.00,16500,20240625,-57.76,6110,20241128,14.08,8440,-17.42,20250225,6430,8.40,20250102,16500,-57.76,20240625,6110,14.08,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N +20250307,091215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6770,-90,5,-1.31,43049680,6356,5.63,6790,6820,6730,8910,4810,6860,6773.08,1.65,0,-331,7313,7086,6923,6696,6533,7005,6615,99,2050,500,4800,10,1,19724328,1335,26.14,2.60,12,0.03,259.00,2600.00,16500,20240625,-58.97,6110,20241128,10.80,8440,-19.79,20250225,6430,5.29,20250102,16500,-58.97,20240625,6110,10.80,20241128,2.94,N,417010,500,98 억,,325943,N,N,7,N,00,N 20250306,161203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-150,5,-2.14,775811745,112758,178.87,7100,7150,6760,9110,4910,7010,6880.33,1.83,0,-15349,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1353,26.49,2.64,12,0.57,259.00,2600.00,16500,20240625,-58.42,6110,20241128,12.27,8440,-18.72,20250225,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,2.96,N,417010,500,98 억,,360851,N,N,7,N,00,N 20250306,151204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,-180,5,-2.57,746427355,108469,172.07,7100,7150,6760,9110,4910,7010,6881.48,1.83,0,-17513,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1347,26.37,2.63,12,0.55,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N 20250306,141203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6830,-180,5,-2.57,553484515,80130,127.11,7100,7150,6770,9110,4910,7010,6907.33,1.83,0,-11273,7230,7120,6990,6880,6750,7175,6935,99,2100,500,4900,10,1,19724328,1347,26.37,2.63,12,0.41,259.00,2600.00,16500,20240625,-58.61,6110,20241128,11.78,8440,-19.08,20250225,6430,6.22,20250102,16500,-58.61,20240625,6110,11.78,20241128,2.96,N,417010,500,98 억,,360851,N,N,12,N,00,N diff --git a/417180/price/prices-20250301.csv b/417180/price/prices-20250301.csv index 58512fd88df3..e6e93f42eb9f 100644 --- a/417180/price/prices-20250301.csv +++ b/417180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-20,5,-0.87,225234865,98202,105.43,2300,2385,2230,2990,1610,2300,2293.59,0.65,0,-11625,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,383,18.69,1.58,12,0.58,122.00,1439.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-70,5,-3.04,207854145,90514,97.18,2300,2385,2230,2990,1610,2300,2296.38,0.65,0,-11669,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,375,18.28,1.55,12,0.54,122.00,1439.00,4160,20240411,-46.39,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4160,-46.39,20240411,2025,10.12,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-45,5,-1.96,162181310,70200,75.37,2300,2385,2250,2990,1610,2300,2310.28,0.65,0,-11333,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,379,18.48,1.57,12,0.42,122.00,1439.00,4160,20240411,-45.79,2025,20241115,11.36,2855,-21.02,20250102,2135,5.62,20250210,4160,-45.79,20240411,2025,11.36,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,133460210,57523,61.76,2300,2385,2280,2990,1610,2300,2320.12,0.65,0,-10308,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,385,18.77,1.59,12,0.34,122.00,1439.00,4160,20240411,-44.95,2025,20241115,13.09,2855,-19.79,20250102,2135,7.26,20250210,4160,-44.95,20240411,2025,13.09,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-5,5,-0.22,125826211,54192,58.18,2300,2385,2280,2990,1610,2300,2321.86,0.65,0,-8925,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,386,18.81,1.59,12,0.32,122.00,1439.00,4160,20240411,-44.83,2025,20241115,13.33,2855,-19.61,20250102,2135,7.49,20250210,4160,-44.83,20240411,2025,13.33,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,85647076,36673,39.37,2300,2385,2290,2990,1610,2300,2335.43,0.65,0,-4248,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,385,18.77,1.59,12,0.22,122.00,1439.00,4160,20240411,-44.95,2025,20241115,13.09,2855,-19.79,20250102,2135,7.26,20250210,4160,-44.95,20240411,2025,13.09,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,25,2,1.09,75309321,32206,34.58,2300,2385,2300,2990,1610,2300,2338.36,0.65,0,-2691,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,391,19.06,1.62,12,0.19,122.00,1439.00,4160,20240411,-44.11,2025,20241115,14.81,2855,-18.56,20250102,2135,8.90,20250210,4160,-44.11,20240411,2025,14.81,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N +20250307,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,40,2,1.74,16609455,7187,7.72,2300,2340,2300,2990,1610,2300,2311.04,0.65,0,-2889,2440,2370,2310,2240,2180,2405,2275,17,690,100,1470,5,1,16816209,393,19.18,1.63,12,0.04,122.00,1439.00,4160,20240411,-43.75,2025,20241115,15.56,2855,-18.04,20250102,2135,9.60,20250210,4160,-43.75,20240411,2025,15.56,20241115,2.53,N,417180,100,16 억,,108725,N,N,0,N,00,N 20250306,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-10,5,-0.43,213830594,92326,109.15,2255,2380,2250,3000,1620,2310,2316.04,0.56,0,15277,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,387,18.85,1.60,12,0.55,122.00,1439.00,4160,20240411,-44.71,2025,20241115,13.58,2855,-19.44,20250102,2135,7.73,20250210,4160,-44.71,20240411,2025,13.58,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N 20250306,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,206958244,89346,105.62,2255,2380,2250,3000,1620,2310,2316.37,0.56,0,15288,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,391,19.06,1.62,12,0.53,122.00,1439.00,4160,20240411,-44.11,2025,20241115,14.81,2855,-18.56,20250102,2135,8.90,20250210,4160,-44.11,20240411,2025,14.81,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N 20250306,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,35,2,1.52,183872399,79418,93.89,2255,2380,2250,3000,1620,2310,2315.25,0.56,0,14319,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,394,19.22,1.63,12,0.47,122.00,1439.00,4160,20240411,-43.63,2025,20241115,15.80,2855,-17.86,20250102,2135,9.84,20250210,4160,-43.63,20240411,2025,15.80,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N diff --git a/417200/price/prices-20250301.csv b/417200/price/prices-20250301.csv index dad9388bc2da..958500e54302 100644 --- a/417200/price/prices-20250301.csv +++ b/417200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161211,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,-100,5,-0.89,2093119895,187386,79.63,11020,11300,11020,14540,7840,11190,11170.21,4.62,0,6549,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7503,51.82,4.16,12,0.28,214.00,2668.00,31950,20240610,-65.29,9600,20241209,15.52,16000,-30.69,20250117,10950,1.28,20250304,31950,-65.29,20240610,9600,15.52,20241209,2.38,N,417200,500,338 억,,3123548,N,N,212,N,00,N +20250307,151216,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,-70,5,-0.63,1826365990,163382,69.43,11020,11300,11020,14540,7840,11190,11178.48,4.62,0,5471,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7523,51.96,4.17,12,0.24,214.00,2668.00,31950,20240610,-65.20,9600,20241209,15.83,16000,-30.50,20250117,10950,1.55,20250304,31950,-65.20,20240610,9600,15.83,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,141212,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11150,-40,5,-0.36,1517779155,135644,57.64,11020,11300,11020,14540,7840,11190,11189.43,4.62,0,5234,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7543,52.10,4.18,12,0.20,214.00,2668.00,31950,20240610,-65.10,9600,20241209,16.15,16000,-30.31,20250117,10950,1.83,20250304,31950,-65.10,20240610,9600,16.15,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,131215,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,40,2,0.36,1322012935,118156,50.21,11020,11300,11020,14540,7840,11190,11188.70,4.62,0,11009,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7597,52.48,4.21,12,0.17,214.00,2668.00,31950,20240610,-64.85,9600,20241209,16.98,16000,-29.81,20250117,10950,2.56,20250304,31950,-64.85,20240610,9600,16.98,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,121214,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11190,0,3,0.00,1132071715,101195,43.00,11020,11300,11020,14540,7840,11190,11187.02,4.62,0,2198,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7570,52.29,4.19,12,0.15,214.00,2668.00,31950,20240610,-64.98,9600,20241209,16.56,16000,-30.06,20250117,10950,2.19,20250304,31950,-64.98,20240610,9600,16.56,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,111212,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,40,2,0.36,891468370,79691,33.87,11020,11300,11020,14540,7840,11190,11186.55,4.62,0,6819,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7597,52.48,4.21,12,0.12,214.00,2668.00,31950,20240610,-64.85,9600,20241209,16.98,16000,-29.81,20250117,10950,2.56,20250304,31950,-64.85,20240610,9600,16.98,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,101209,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11250,60,2,0.54,691482790,61928,26.32,11020,11270,11020,14540,7840,11190,11165.82,4.62,0,9580,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7611,52.57,4.22,12,0.09,214.00,2668.00,31950,20240610,-64.79,9600,20241209,17.19,16000,-29.69,20250117,10950,2.74,20250304,31950,-64.79,20240610,9600,17.19,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N +20250307,091216,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11150,-40,5,-0.36,337110200,30343,12.89,11020,11190,11020,14540,7840,11190,11109.32,4.62,0,8035,11776,11482,11336,11042,10896,11410,10970,338,3350,500,7830,10,1,67652659,7543,52.10,4.18,12,0.04,214.00,2668.00,31950,20240610,-65.10,9600,20241209,16.15,16000,-30.31,20250117,10950,1.83,20250304,31950,-65.10,20240610,9600,16.15,20241209,2.38,N,417200,500,338 억,,3123548,N,N,1,N,00,N 20250306,161204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11190,-250,5,-2.19,2510751195,220940,99.46,11400,11630,11190,14870,8010,11440,11364.26,4.70,0,-55117,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7570,52.29,4.19,12,0.33,214.00,2668.00,31950,20240610,-64.98,9600,20241209,16.56,16000,-30.06,20250117,10950,2.19,20250304,31950,-64.98,20240610,9600,16.56,20241209,2.42,N,417200,500,338 억,,3178203,N,N,1,N,00,N 20250306,151205,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,-210,5,-1.84,2387376975,209936,94.50,11400,11630,11190,14870,8010,11440,11371.93,4.70,0,-53315,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7597,52.48,4.21,12,0.31,214.00,2668.00,31950,20240610,-64.85,9600,20241209,16.98,16000,-29.81,20250117,10950,2.56,20250304,31950,-64.85,20240610,9600,16.98,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N 20250306,141204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11320,-120,5,-1.05,1983357035,174004,78.33,11400,11630,11290,14870,8010,11440,11398.34,4.70,0,-40422,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7658,52.90,4.24,12,0.26,214.00,2668.00,31950,20240610,-64.57,9600,20241209,17.92,16000,-29.25,20250117,10950,3.38,20250304,31950,-64.57,20240610,9600,17.92,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N diff --git a/417310/price/prices-20250301.csv b/417310/price/prices-20250301.csv index d62c3fa762a0..d1367a038aab 100644 --- a/417310/price/prices-20250301.csv +++ b/417310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4970,75,2,1.53,328690768,66132,170.00,4895,5200,4865,6360,3430,4895,4970.22,0.18,0,-13726,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2008,0.00,0.00,11,0.16,0.00,0.00,5250,20240719,-5.33,3950,20241209,25.82,5200,-4.42,20250307,4220,17.77,20250102,5250,-5.33,20240719,3950,25.82,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,151216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4965,70,2,1.43,318823338,64146,164.90,4895,5200,4865,6360,3430,4895,4970.28,0.18,0,-13371,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2006,0.00,0.00,11,0.16,0.00,0.00,5250,20240719,-5.43,3950,20241209,25.70,5200,-4.52,20250307,4220,17.65,20250102,5250,-5.43,20240719,3950,25.70,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4970,75,2,1.53,292256068,58795,151.14,4895,5200,4865,6360,3430,4895,4970.76,0.18,0,-11409,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2008,0.00,0.00,11,0.15,0.00,0.00,5250,20240719,-5.33,3950,20241209,25.82,5200,-4.42,20250307,4220,17.77,20250102,5250,-5.33,20240719,3950,25.82,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,131215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4970,75,2,1.53,258695608,52034,133.76,4895,5200,4865,6360,3430,4895,4971.66,0.18,0,-7350,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2008,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-5.33,3950,20241209,25.82,5200,-4.42,20250307,4220,17.77,20250102,5250,-5.33,20240719,3950,25.82,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,121214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4965,70,2,1.43,227234908,45700,117.48,4895,5200,4865,6360,3430,4895,4972.32,0.18,0,-4929,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2006,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-5.43,3950,20241209,25.70,5200,-4.52,20250307,4220,17.65,20250102,5250,-5.43,20240719,3950,25.70,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,111212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4950,55,2,1.12,188181908,37830,97.25,4895,5200,4865,6360,3430,4895,4974.41,0.18,0,-3147,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,2000,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-5.71,3950,20241209,25.32,5200,-4.81,20250307,4220,17.30,20250102,5250,-5.71,20240719,3950,25.32,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,101209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,45,2,0.92,109106601,21834,56.13,4895,5200,4865,6360,3430,4895,4997.10,0.18,0,-94,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,5,1,40400000,1996,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N +20250307,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5030,135,2,2.76,61880025,12254,31.50,4895,5200,4865,6360,3430,4895,5049.78,0.18,0,1961,4971,4932,4856,4817,4741,4952,4837,202,1465,500,3720,10,1,40400000,2032,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-4.19,3950,20241209,27.34,5200,-3.27,20250307,4220,19.19,20250102,5250,-4.19,20240719,3950,27.34,20241209,0.00,N,417310,500,202 억,,72755,N,N,13,N,00,N 20250306,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,115,2,2.41,189253741,38901,202.60,4790,4895,4780,6210,3350,4780,4865.01,0.17,0,4196,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1978,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,4895,0.00,20250306,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,N,417310,500,202 억,,70121,N,N,13,N,00,N 20250306,151205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4880,100,2,2.09,164787746,33901,176.56,4790,4895,4780,6210,3350,4780,4860.85,0.17,0,3914,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1972,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-7.05,3950,20241209,23.54,4895,-0.31,20250306,4220,15.64,20250102,5250,-7.05,20240719,3950,23.54,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N 20250306,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4890,110,2,2.30,140164886,28861,150.31,4790,4895,4780,6210,3350,4780,4856.55,0.17,0,3877,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1976,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-6.86,3950,20241209,23.80,4895,-0.10,20250306,4220,15.88,20250102,5250,-6.86,20240719,3950,23.80,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N diff --git a/417500/price/prices-20250301.csv b/417500/price/prices-20250301.csv index 93043463116a..d140e6811838 100644 --- a/417500/price/prices-20250301.csv +++ b/417500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161212,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,0,3,0.00,169269634,49728,75.25,3370,3460,3370,4450,2400,3425,3403.90,0.26,0,-6585,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1123,30.04,1.72,12,0.15,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,6240,-45.11,20240308,2645,29.49,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,151216,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3380,-45,5,-1.31,155721999,45736,69.21,3370,3460,3370,4450,2400,3425,3404.80,0.26,0,-5699,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1108,29.65,1.70,12,0.14,114.00,1992.00,6240,20240308,-45.83,2645,20241209,27.79,4250,-20.47,20250106,3065,10.28,20250102,6240,-45.83,20240308,2645,27.79,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,141213,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3395,-30,5,-0.88,121145254,35533,53.77,3370,3460,3370,4450,2400,3425,3409.37,0.26,0,-6806,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1113,29.78,1.70,12,0.11,114.00,1992.00,6240,20240308,-45.59,2645,20241209,28.36,4250,-20.12,20250106,3065,10.77,20250102,6240,-45.59,20240308,2645,28.36,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,131215,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3410,-15,5,-0.44,105888375,31033,46.96,3370,3460,3370,4450,2400,3425,3412.12,0.26,0,-9139,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1118,29.91,1.71,12,0.09,114.00,1992.00,6240,20240308,-45.35,2645,20241209,28.92,4250,-19.76,20250106,3065,11.26,20250102,6240,-45.35,20240308,2645,28.92,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,121215,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3400,-25,5,-0.73,80249630,23466,35.51,3370,3460,3370,4450,2400,3425,3419.83,0.26,0,-7741,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1115,29.82,1.71,12,0.07,114.00,1992.00,6240,20240308,-45.51,2645,20241209,28.54,4250,-20.00,20250106,3065,10.93,20250102,6240,-45.51,20240308,2645,28.54,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,111213,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3410,-15,5,-0.44,60812255,17760,26.88,3370,3460,3370,4450,2400,3425,3424.11,0.26,0,-7239,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1118,29.91,1.71,12,0.05,114.00,1992.00,6240,20240308,-45.35,2645,20241209,28.92,4250,-19.76,20250106,3065,11.26,20250102,6240,-45.35,20240308,2645,28.92,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,101209,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3435,10,2,0.29,35138100,10258,15.52,3370,3460,3370,4450,2400,3425,3425.43,0.26,0,-2401,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1126,30.13,1.72,12,0.03,114.00,1992.00,6240,20240308,-44.95,2645,20241209,29.87,4250,-19.18,20250106,3065,12.07,20250102,6240,-44.95,20240308,2645,29.87,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N +20250307,091216,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,0,3,0.00,8902670,2615,3.96,3370,3460,3370,4450,2400,3425,3404.46,0.26,0,-840,3605,3515,3460,3370,3315,3487,3342,33,1025,100,2460,5,1,32784744,1123,30.04,1.72,12,0.01,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,6240,-45.11,20240308,2645,29.49,20241209,3.73,N,417500,100,32 억,,85783,N,N,0,N,00,N 20250306,161205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,-90,5,-2.56,227255487,65777,103.45,3535,3550,3405,4565,2465,3515,3455.11,0.32,0,-20495,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1123,30.04,1.72,12,0.20,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,6240,-45.11,20240308,2645,29.49,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N 20250306,151205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3420,-95,5,-2.70,212287967,61403,96.57,3535,3550,3405,4565,2465,3515,3457.29,0.32,0,-19455,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1121,30.00,1.72,12,0.19,114.00,1992.00,6240,20240308,-45.19,2645,20241209,29.30,4250,-19.53,20250106,3065,11.58,20250102,6240,-45.19,20240308,2645,29.30,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N 20250306,141204,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3420,-95,5,-2.70,191859142,55417,87.16,3535,3550,3405,4565,2465,3515,3462.10,0.32,0,-15276,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1121,30.00,1.72,12,0.17,114.00,1992.00,6240,20240308,-45.19,2645,20241209,29.30,4250,-19.53,20250106,3065,11.58,20250102,6240,-45.19,20240308,2645,29.30,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N diff --git a/417790/price/prices-20250301.csv b/417790/price/prices-20250301.csv index 2c96eb6bfb7c..fd2d1cd1cacb 100644 --- a/417790/price/prices-20250301.csv +++ b/417790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,30,2,0.29,165009170,16146,76.58,10200,10320,10110,13240,7140,10190,10219.81,1.69,0,-2459,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1124,9.39,1.22,12,0.15,1088.00,8378.00,12530,20240325,-18.44,7730,20240805,32.21,11020,-7.26,20250221,9480,7.81,20250203,12530,-18.44,20240325,7730,32.21,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,0,3,0.00,148070160,14488,68.72,10200,10320,10110,13240,7140,10190,10220.19,1.69,0,-1617,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1121,9.37,1.22,12,0.13,1088.00,8378.00,12530,20240325,-18.68,7730,20240805,31.82,11020,-7.53,20250221,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,10,2,0.10,119559990,11684,55.42,10200,10320,10110,13240,7140,10190,10232.80,1.69,0,-138,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1122,9.38,1.22,12,0.11,1088.00,8378.00,12530,20240325,-18.60,7730,20240805,31.95,11020,-7.44,20250221,9480,7.59,20250203,12530,-18.60,20240325,7730,31.95,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,131216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,70,2,0.69,117578690,11490,54.50,10200,10320,10110,13240,7140,10190,10233.13,1.69,0,-180,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1129,9.43,1.22,12,0.10,1088.00,8378.00,12530,20240325,-18.12,7730,20240805,32.73,11020,-6.90,20250221,9480,8.23,20250203,12530,-18.12,20240325,7730,32.73,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,50,2,0.49,104264655,10184,48.30,10200,10320,10110,13240,7140,10190,10238.08,1.69,0,-797,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1126,9.41,1.22,12,0.09,1088.00,8378.00,12530,20240325,-18.28,7730,20240805,32.47,11020,-7.08,20250221,9480,8.02,20250203,12530,-18.28,20240325,7730,32.47,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,111213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,80,2,0.79,80852150,7904,37.49,10200,10320,10110,13240,7140,10190,10229.27,1.69,0,464,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1130,9.44,1.23,12,0.07,1088.00,8378.00,12530,20240325,-18.04,7730,20240805,32.86,11020,-6.81,20250221,9480,8.33,20250203,12530,-18.04,20240325,7730,32.86,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,101210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,40,2,0.39,50309810,4931,23.39,10200,10290,10110,13240,7140,10190,10202.76,1.69,0,511,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1125,9.40,1.22,12,0.04,1088.00,8378.00,12530,20240325,-18.36,7730,20240805,32.34,11020,-7.17,20250221,9480,7.91,20250203,12530,-18.36,20240325,7730,32.34,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N +20250307,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-60,5,-0.59,5521030,545,2.58,10200,10200,10110,13240,7140,10190,10130.33,1.69,0,-399,10336,10262,10136,10062,9936,10300,10100,11,3050,100,7330,10,1,10999650,1114,9.31,1.21,12,0.00,1088.00,8378.00,12530,20240325,-19.15,7730,20240805,31.05,11020,-8.08,20250221,9480,6.86,20250203,12530,-19.15,20240325,7730,31.05,20240805,1.27,N,417790,100,10 억,,185904,N,N,0,N,00,N 20250306,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,60,2,0.59,211840290,20945,129.03,10100,10210,10010,13160,7100,10130,10114.12,1.72,0,-2904,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1121,9.37,1.22,12,0.19,1088.00,8378.00,12530,20240325,-18.68,7730,20240805,31.82,11020,-7.53,20250221,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N 20250306,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,60,2,0.59,194206490,19215,118.37,10100,10210,10010,13160,7100,10130,10107.03,1.72,0,-2416,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1121,9.37,1.22,12,0.17,1088.00,8378.00,12530,20240325,-18.68,7730,20240805,31.82,11020,-7.53,20250221,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N 20250306,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,-40,5,-0.39,140056430,13884,85.53,10100,10200,10010,13160,7100,10130,10087.61,1.72,0,-837,10356,10242,10076,9962,9796,10270,9990,11,3030,100,7290,10,1,10999650,1110,9.27,1.20,12,0.13,1088.00,8378.00,12530,20240325,-19.47,7730,20240805,30.53,11020,-8.44,20250221,9480,6.43,20250203,12530,-19.47,20240325,7730,30.53,20240805,1.30,N,417790,100,10 억,,188808,N,N,0,N,00,N diff --git a/417840/price/prices-20250301.csv b/417840/price/prices-20250301.csv index acdc8ad242ea..1751672a65d1 100644 --- a/417840/price/prices-20250301.csv +++ b/417840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,90,2,1.09,231721150,28186,82.29,8200,8400,8070,10680,5760,8220,8221.14,0.13,0,-980,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,602,-17.49,1.20,12,0.39,-475.00,6932.00,20600,20240228,-59.66,4925,20241209,68.73,11300,-26.46,20250108,6690,24.22,20250102,17680,-53.00,20240313,4925,68.73,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,40,2,0.49,219447470,26705,77.97,8200,8400,8070,10680,5760,8220,8217.47,0.13,0,-1447,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,599,-17.39,1.19,12,0.37,-475.00,6932.00,20600,20240228,-59.90,4925,20241209,67.72,11300,-26.90,20250108,6690,23.47,20250102,17680,-53.28,20240313,4925,67.72,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-20,5,-0.24,179445850,21816,63.70,8200,8400,8070,10680,5760,8220,8225.42,0.13,0,-2330,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,594,-17.26,1.18,12,0.30,-475.00,6932.00,20600,20240228,-60.19,4925,20241209,66.50,11300,-27.43,20250108,6690,22.57,20250102,17680,-53.62,20240313,4925,66.50,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,40,2,0.49,126240850,15353,44.83,8200,8400,8070,10680,5760,8220,8222.55,0.13,0,-1494,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,599,-17.39,1.19,12,0.21,-475.00,6932.00,20600,20240228,-59.90,4925,20241209,67.72,11300,-26.90,20250108,6690,23.47,20250102,17680,-53.28,20240313,4925,67.72,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,121215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,-70,5,-0.85,77456580,9416,27.49,8200,8400,8070,10680,5760,8220,8226.06,0.13,0,212,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,591,-17.16,1.18,12,0.13,-475.00,6932.00,20600,20240228,-60.44,4925,20241209,65.48,11300,-27.88,20250108,6690,21.82,20250102,17680,-53.90,20240313,4925,65.48,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,111213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-20,5,-0.24,55027840,6671,19.48,8200,8400,8070,10680,5760,8220,8248.81,0.13,0,1085,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,594,-17.26,1.18,12,0.09,-475.00,6932.00,20600,20240228,-60.19,4925,20241209,66.50,11300,-27.43,20250108,6690,22.57,20250102,17680,-53.62,20240313,4925,66.50,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,101210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,30,2,0.36,29259890,3554,10.38,8200,8400,8070,10680,5760,8220,8232.95,0.13,0,716,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,598,-17.37,1.19,12,0.05,-475.00,6932.00,20600,20240228,-59.95,4925,20241209,67.51,11300,-26.99,20250108,6690,23.32,20250102,17680,-53.34,20240313,4925,67.51,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N +20250307,091217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,0,3,0.00,5659400,695,2.03,8200,8220,8070,10680,5760,8220,8143.02,0.13,0,156,8726,8472,8336,8082,7946,8405,8015,36,2460,500,5750,10,1,7249175,596,-17.31,1.19,12,0.01,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.24,N,417840,500,36 억,,9179,N,N,0,N,00,N 20250306,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,282586305,34140,65.49,8420,8590,8200,10880,5860,8370,8277.29,0.21,0,-5784,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.47,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N 20250306,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,266179085,32144,61.66,8420,8590,8200,10880,5860,8370,8280.83,0.21,0,-5828,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.44,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N 20250306,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-150,5,-1.79,237169335,28616,54.89,8420,8590,8200,10880,5860,8370,8288.00,0.21,0,-5907,8910,8640,8480,8210,8050,8560,8130,36,2510,500,5850,10,1,7249175,596,-17.31,1.19,12,0.39,-475.00,6932.00,20600,20240228,-60.10,4925,20241209,66.90,11300,-27.26,20250108,6690,22.87,20250102,17680,-53.51,20240313,4925,66.90,20241209,3.30,N,417840,500,36 억,,14999,N,N,0,N,00,N diff --git a/417860/price/prices-20250301.csv b/417860/price/prices-20250301.csv index d293ac58a1c4..0586fe6c6d34 100644 --- a/417860/price/prices-20250301.csv +++ b/417860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,40,2,0.47,24307300,2894,81.00,8470,8640,8310,11010,5930,8470,8399.21,0.24,0,-339,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,377,-6.05,4.05,12,0.07,-1407.00,2101.00,21500,20240223,-60.42,7610,20241209,11.83,11070,-23.13,20250205,8090,5.19,20250102,19240,-55.77,20240308,7610,11.83,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-120,5,-1.42,20866920,2482,69.47,8470,8640,8320,11010,5930,8470,8407.30,0.24,0,-247,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,370,-5.93,3.97,12,0.06,-1407.00,2101.00,21500,20240223,-61.16,7610,20241209,9.72,11070,-24.57,20250205,8090,3.21,20250102,19240,-56.60,20240308,7610,9.72,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,-70,5,-0.83,15521960,1841,51.53,8470,8640,8400,11010,5930,8470,8431.27,0.24,0,-346,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,372,-5.97,4.00,12,0.04,-1407.00,2101.00,21500,20240223,-60.93,7610,20241209,10.38,11070,-24.12,20250205,8090,3.83,20250102,19240,-56.34,20240308,7610,10.38,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-30,5,-0.35,7713830,913,25.55,8470,8640,8420,11010,5930,8470,8448.88,0.24,0,-197,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,374,-6.00,4.02,12,0.02,-1407.00,2101.00,21500,20240223,-60.74,7610,20241209,10.91,11070,-23.76,20250205,8090,4.33,20250102,19240,-56.13,20240308,7610,10.91,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-30,5,-0.35,4704990,556,15.56,8470,8640,8420,11010,5930,8470,8462.21,0.24,0,-153,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,374,-6.00,4.02,12,0.01,-1407.00,2101.00,21500,20240223,-60.74,7610,20241209,10.91,11070,-23.76,20250205,8090,4.33,20250102,19240,-56.13,20240308,7610,10.91,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-20,5,-0.24,2796170,330,9.24,8470,8640,8420,11010,5930,8470,8473.24,0.24,0,-94,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,374,-6.01,4.02,12,0.01,-1407.00,2101.00,21500,20240223,-60.70,7610,20241209,11.04,11070,-23.67,20250205,8090,4.45,20250102,19240,-56.08,20240308,7610,11.04,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,0,3,0.00,1789810,211,5.91,8470,8640,8420,11010,5930,8470,8482.51,0.24,0,-44,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,375,-6.02,4.03,12,0.00,-1407.00,2101.00,21500,20240223,-60.60,7610,20241209,11.30,11070,-23.49,20250205,8090,4.70,20250102,19240,-55.98,20240308,7610,11.30,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N +20250307,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,50,2,0.59,203750,24,0.67,8470,8520,8430,11010,5930,8470,8489.58,0.24,0,2,8976,8722,8596,8342,8216,8660,8280,22,2540,500,5250,10,1,4430614,377,-6.06,4.06,12,0.00,-1407.00,2101.00,21500,20240223,-60.37,7610,20241209,11.96,11070,-23.04,20250205,8090,5.32,20250102,19240,-55.72,20240308,7610,11.96,20241209,0.05,N,417860,500,22 억,,10773,N,N,0,N,00,N 20250306,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-280,5,-3.20,30609200,3573,107.72,8750,8850,8470,11370,6130,8750,8566.81,0.26,0,-834,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,375,-6.02,4.03,12,0.08,-1407.00,2101.00,21500,20240223,-60.60,7610,20241209,11.30,11070,-23.49,20250205,8090,4.70,20250102,19240,-55.98,20240308,7610,11.30,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N 20250306,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-260,5,-2.97,27779970,3239,97.65,8750,8850,8480,11370,6130,8750,8576.71,0.26,0,-683,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,376,-6.03,4.04,12,0.07,-1407.00,2101.00,21500,20240223,-60.51,7610,20241209,11.56,11070,-23.31,20250205,8090,4.94,20250102,19240,-55.87,20240308,7610,11.56,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N 20250306,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-270,5,-3.09,27192060,3170,95.57,8750,8850,8480,11370,6130,8750,8577.94,0.26,0,-655,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,376,-6.03,4.04,12,0.07,-1407.00,2101.00,21500,20240223,-60.56,7610,20241209,11.43,11070,-23.40,20250205,8090,4.82,20250102,19240,-55.93,20240308,7610,11.43,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N diff --git a/417970/price/prices-20250301.csv b/417970/price/prices-20250301.csv index e19d3dd41d8f..88b71605f7af 100644 --- a/417970/price/prices-20250301.csv +++ b/417970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,-270,5,-2.27,219067610,18834,116.30,11800,11870,11420,15450,8330,11890,11631.50,0.98,0,-196,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,743,69.58,1.21,12,0.29,167.00,9618.00,18370,20240611,-36.74,7660,20241209,51.70,14230,-18.34,20250107,8900,30.56,20250102,18370,-36.74,20240611,7660,51.70,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,-250,5,-2.10,210423970,18088,111.70,11800,11870,11420,15450,8330,11890,11633.35,0.98,0,-148,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,745,69.70,1.21,12,0.28,167.00,9618.00,18370,20240611,-36.64,7660,20241209,51.96,14230,-18.20,20250107,8900,30.79,20250102,18370,-36.64,20240611,7660,51.96,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,-330,5,-2.78,181965160,15628,96.50,11800,11870,11420,15450,8330,11890,11643.53,0.98,0,-761,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,739,69.22,1.20,12,0.24,167.00,9618.00,18370,20240611,-37.07,7660,20241209,50.91,14230,-18.76,20250107,8900,29.89,20250102,18370,-37.07,20240611,7660,50.91,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,131217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,-270,5,-2.27,159249350,13675,84.44,11800,11870,11420,15450,8330,11890,11645.29,0.98,0,-310,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,743,69.58,1.21,12,0.21,167.00,9618.00,18370,20240611,-36.74,7660,20241209,51.70,14230,-18.34,20250107,8900,30.56,20250102,18370,-36.74,20240611,7660,51.70,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,121216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-350,5,-2.94,141221610,12119,74.84,11800,11870,11420,15450,8330,11890,11652.91,0.98,0,-479,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,738,69.10,1.20,12,0.19,167.00,9618.00,18370,20240611,-37.18,7660,20241209,50.65,14230,-18.90,20250107,8900,29.66,20250102,18370,-37.18,20240611,7660,50.65,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,111214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,-220,5,-1.85,83992530,7159,44.21,11800,11870,11670,15450,8330,11890,11732.44,0.98,0,200,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,746,69.88,1.21,12,0.11,167.00,9618.00,18370,20240611,-36.47,7660,20241209,52.35,14230,-17.99,20250107,8900,31.12,20250102,18370,-36.47,20240611,7660,52.35,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,101211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-60,5,-0.50,40630680,3457,21.35,11800,11870,11670,15450,8330,11890,11753.16,0.98,0,281,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,757,70.84,1.23,12,0.05,167.00,9618.00,18370,20240611,-35.60,7660,20241209,54.44,14230,-16.87,20250107,8900,32.92,20250102,18370,-35.60,20240611,7660,54.44,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N +20250307,091218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-40,5,-0.34,7254430,618,3.82,11800,11870,11670,15450,8330,11890,11738.56,0.98,0,-158,12263,12076,11863,11676,11463,11970,11570,32,3560,500,7130,10,1,6396700,758,70.96,1.23,12,0.01,167.00,9618.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,4.80,N,417970,500,31 억,,62465,N,N,0,N,00,N 20250306,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,20,2,0.17,183250595,15599,70.25,12000,12050,11650,15430,8310,11870,11747.58,1.04,0,-3823,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,761,71.20,1.24,12,0.24,167.00,9618.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N 20250306,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,-180,5,-1.52,177749795,15134,68.15,12000,12050,11650,15430,8310,11870,11745.06,1.04,0,-3656,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,748,70.00,1.22,12,0.24,167.00,9618.00,18370,20240611,-36.36,7660,20241209,52.61,14230,-17.85,20250107,8900,31.35,20250102,18370,-36.36,20240611,7660,52.61,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N 20250306,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,-70,5,-0.59,141504935,12036,54.20,12000,12050,11700,15430,8310,11870,11756.81,1.04,0,-3131,12636,12252,11726,11342,10816,12445,11535,32,3560,500,7120,10,1,6396700,755,70.66,1.23,12,0.19,167.00,9618.00,18370,20240611,-35.76,7660,20241209,54.05,14230,-17.08,20250107,8900,32.58,20250102,18370,-35.76,20240611,7660,54.05,20241209,4.87,N,417970,500,31 억,,66288,N,N,0,N,00,N diff --git a/418210/price/prices-20250301.csv b/418210/price/prices-20250301.csv index 5ed74de39900..99790b8f6b82 100644 --- a/418210/price/prices-20250301.csv +++ b/418210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,134860130,63984,102.05,2105,2110,2105,2735,1475,2105,2107.72,0.02,0,-46,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.75,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,151217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,134053915,63601,101.44,2105,2110,2105,2735,1475,2105,2107.73,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.74,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,141214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,104335525,49483,78.92,2105,2110,2105,2735,1475,2105,2108.51,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.35,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,131217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,104335525,49483,78.92,2105,2110,2105,2735,1475,2105,2108.51,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.35,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,121216,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,73387805,34781,55.47,2105,2110,2105,2735,1475,2105,2110.00,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.95,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,111214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,73366705,34771,55.46,2105,2110,2105,2735,1475,2105,2110.00,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.95,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,101211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,72311705,34271,54.66,2105,2110,2105,2735,1475,2105,2110.00,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.94,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N +20250307,091218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21055,10,0.02,2105,2110,2105,2735,1475,2105,2105.50,0.02,0,0,2115,2110,2105,2100,2095,2112,2102,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N 20250306,161206,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,132140989,62699,255.99,2100,2110,2100,2730,1470,2100,2107.55,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.71,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N 20250306,151207,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,132035739,62649,255.78,2100,2110,2100,2730,1470,2100,2107.55,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.71,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N 20250306,141206,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,106504194,50520,206.26,2100,2110,2100,2730,1470,2100,2108.16,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.38,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,590,N,N,0,N,00,N diff --git a/418250/price/prices-20250301.csv b/418250/price/prices-20250301.csv index 6b98ce7d33a1..9ac3c49a207d 100644 --- a/418250/price/prices-20250301.csv +++ b/418250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161214,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,151218,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,141214,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,131217,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,121216,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,111214,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,101211,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250307,091218,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250306,161206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250306,151207,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250306,141206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250301.csv b/418420/price/prices-20250301.csv index 0cefc209e835..a24cf788fdfe 100644 --- a/418420/price/prices-20250301.csv +++ b/418420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-95,5,-3.38,197318216,72037,117.14,2795,2805,2715,3650,1970,2810,2739.12,0.58,0,-9533,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,817,-11.27,3.68,12,0.24,-241.00,737.00,7100,20240304,-61.76,2400,20241209,13.12,4090,-33.62,20250107,2690,0.93,20250304,6920,-60.77,20240318,2400,13.12,20241209,0.63,N,418420,100,31 억,,174238,N,N,91,N,00,N +20250307,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-95,5,-3.38,182576901,66608,108.31,2795,2805,2715,3650,1970,2810,2741.07,0.58,0,-7588,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,817,-11.27,3.68,12,0.22,-241.00,737.00,7100,20240304,-61.76,2400,20241209,13.12,4090,-33.62,20250107,2690,0.93,20250304,6920,-60.77,20240318,2400,13.12,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-85,5,-3.02,141821611,51652,83.99,2795,2805,2715,3650,1970,2810,2745.71,0.58,0,-3081,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,820,-11.31,3.70,12,0.17,-241.00,737.00,7100,20240304,-61.62,2400,20241209,13.54,4090,-33.37,20250107,2690,1.30,20250304,6920,-60.62,20240318,2400,13.54,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-65,5,-2.31,121091230,44082,71.68,2795,2805,2715,3650,1970,2810,2746.95,0.58,0,-180,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,826,-11.39,3.72,12,0.15,-241.00,737.00,7100,20240304,-61.34,2400,20241209,14.38,4090,-32.89,20250107,2690,2.04,20250304,6920,-60.33,20240318,2400,14.38,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,121216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-75,5,-2.67,103489050,37634,61.20,2795,2805,2715,3650,1970,2810,2749.88,0.58,0,2666,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,823,-11.35,3.71,12,0.12,-241.00,737.00,7100,20240304,-61.48,2400,20241209,13.96,4090,-33.13,20250107,2690,1.67,20250304,6920,-60.48,20240318,2400,13.96,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-80,5,-2.85,97424260,35416,57.59,2795,2805,2715,3650,1970,2810,2750.85,0.58,0,4627,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,822,-11.33,3.70,12,0.12,-241.00,737.00,7100,20240304,-61.55,2400,20241209,13.75,4090,-33.25,20250107,2690,1.49,20250304,6920,-60.55,20240318,2400,13.75,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-45,5,-1.60,42903315,15498,25.20,2795,2805,2730,3650,1970,2810,2768.31,0.58,0,-1176,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,832,-11.47,3.75,12,0.05,-241.00,737.00,7100,20240304,-61.06,2400,20241209,15.21,4090,-32.40,20250107,2690,2.79,20250304,6920,-60.04,20240318,2400,15.21,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N +20250307,091218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-15,5,-0.53,18318485,6628,10.78,2795,2795,2730,3650,1970,2810,2763.80,0.58,0,-4727,2926,2867,2806,2747,2686,2837,2717,32,840,100,1910,5,1,30108433,842,-11.60,3.79,12,0.02,-241.00,737.00,7100,20240304,-60.63,2400,20241209,16.46,4090,-31.66,20250107,2690,3.90,20250304,6920,-59.61,20240318,2400,16.46,20241209,0.63,N,418420,100,31 억,,174238,N,N,26,N,00,N 20250306,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,171397906,61484,140.51,2835,2865,2745,3675,1985,2830,2787.68,0.58,0,-9776,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,846,-11.66,3.81,12,0.20,-241.00,737.00,7100,20240304,-60.42,2400,20241209,17.08,4090,-31.30,20250107,2690,4.46,20250304,6920,-59.39,20240318,2400,17.08,20241209,0.63,N,418420,100,31 억,,173789,N,N,26,N,00,N 20250306,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-70,5,-2.47,164785796,59114,135.09,2835,2865,2745,3675,1985,2830,2787.59,0.58,0,-9158,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,831,-11.45,3.74,12,0.20,-241.00,737.00,7100,20240304,-61.13,2400,20241209,15.00,4090,-32.52,20250107,2690,2.60,20250304,6920,-60.12,20240318,2400,15.00,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N 20250306,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-30,5,-1.06,96915006,34629,79.14,2835,2865,2780,3675,1985,2830,2798.67,0.58,0,-8596,2903,2866,2818,2781,2733,2885,2800,32,845,100,1920,5,1,30108433,843,-11.62,3.80,12,0.12,-241.00,737.00,7100,20240304,-60.56,2400,20241209,16.67,4090,-31.54,20250107,2690,4.09,20250304,6920,-59.54,20240318,2400,16.67,20241209,0.63,N,418420,100,31 억,,173789,N,N,0,N,00,N diff --git a/418470/price/prices-20250301.csv b/418470/price/prices-20250301.csv index feb7d313df52..5b8f009c1ad1 100644 --- a/418470/price/prices-20250301.csv +++ b/418470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13450,-280,5,-2.04,1012963900,74849,100.57,13570,13780,13200,17840,9620,13730,13533.46,4.76,0,-10700,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1143,6.53,1.95,12,0.88,2060.00,6881.00,27000,20240223,-50.19,12200,20241113,10.25,16940,-20.60,20250207,13110,2.59,20250120,23450,-42.64,20240313,12200,10.25,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,151218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13400,-330,5,-2.40,987254550,72932,98.00,13570,13780,13200,17840,9620,13730,13536.64,4.76,0,-10667,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1139,6.50,1.95,12,0.86,2060.00,6881.00,27000,20240223,-50.37,12200,20241113,9.84,16940,-20.90,20250207,13110,2.21,20250120,23450,-42.86,20240313,12200,9.84,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,141215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13390,-340,5,-2.48,871556080,64308,86.41,13570,13780,13200,17840,9620,13730,13552.84,4.76,0,-10647,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1138,6.50,1.95,12,0.76,2060.00,6881.00,27000,20240223,-50.41,12200,20241113,9.75,16940,-20.96,20250207,13110,2.14,20250120,23450,-42.90,20240313,12200,9.75,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,131218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13560,-170,5,-1.24,542022845,39815,53.50,13570,13780,13510,17840,9620,13730,13613.53,4.76,0,-13414,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1153,6.58,1.97,12,0.47,2060.00,6881.00,27000,20240223,-49.78,12200,20241113,11.15,16940,-19.95,20250207,13110,3.43,20250120,23450,-42.17,20240313,12200,11.15,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,121217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13520,-210,5,-1.53,466629730,34244,46.01,13570,13780,13510,17840,9620,13730,13626.61,4.76,0,-13622,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1149,6.56,1.96,12,0.40,2060.00,6881.00,27000,20240223,-49.93,12200,20241113,10.82,16940,-20.19,20250207,13110,3.13,20250120,23450,-42.35,20240313,12200,10.82,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,111215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13630,-100,5,-0.73,253521260,18564,24.94,13570,13780,13570,17840,9620,13730,13656.61,4.76,0,-4716,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1158,6.62,1.98,12,0.22,2060.00,6881.00,27000,20240223,-49.52,12200,20241113,11.72,16940,-19.54,20250207,13110,3.97,20250120,23450,-41.88,20240313,12200,11.72,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,101212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13660,-70,5,-0.51,181883300,13313,17.89,13570,13780,13570,17840,9620,13730,13662.08,4.76,0,-4596,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1161,6.63,1.99,12,0.16,2060.00,6881.00,27000,20240223,-49.41,12200,20241113,11.97,16940,-19.36,20250207,13110,4.20,20250120,23450,-41.75,20240313,12200,11.97,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N +20250307,091219,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13690,-40,5,-0.29,52147830,3817,5.13,13570,13740,13570,17840,9620,13730,13661.99,4.76,0,-1058,14530,14130,13890,13490,13250,14010,13370,42,4110,500,8510,10,1,8499289,1164,6.65,1.99,12,0.04,2060.00,6881.00,27000,20240223,-49.30,12200,20241113,12.21,16940,-19.19,20250207,13110,4.42,20250120,23450,-41.62,20240313,12200,12.21,20241113,4.17,N,418470,500,42 억,,404607,N,N,28,N,00,N 20250306,161207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13730,-280,5,-2.00,1025915780,74261,144.80,14290,14290,13650,18210,9810,14010,13815.01,4.79,0,-2570,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1167,6.67,2.00,12,0.87,2060.00,6881.00,27500,20240222,-50.07,12200,20241113,12.54,16940,-18.95,20250207,13110,4.73,20250120,23450,-41.45,20240313,12200,12.54,20241113,4.27,N,418470,500,42 억,,407227,N,N,28,N,00,N 20250306,151207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-260,5,-1.86,1007547090,72924,142.19,14290,14290,13650,18210,9810,14010,13816.40,4.79,0,-2280,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1169,6.67,2.00,12,0.86,2060.00,6881.00,27500,20240222,-50.00,12200,20241113,12.70,16940,-18.83,20250207,13110,4.88,20250120,23450,-41.36,20240313,12200,12.70,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N 20250306,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13720,-290,5,-2.07,700352090,50504,98.48,14290,14290,13700,18210,9810,14010,13867.26,4.79,0,-8192,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1166,6.66,1.99,12,0.59,2060.00,6881.00,27500,20240222,-50.11,12200,20241113,12.46,16940,-19.01,20250207,13110,4.65,20250120,23450,-41.49,20240313,12200,12.46,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N diff --git a/418550/price/prices-20250301.csv b/418550/price/prices-20250301.csv index 8d417096fce2..8a4ded4d3909 100644 --- a/418550/price/prices-20250301.csv +++ b/418550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161214,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,11350,-150,5,-1.30,1758607360,155223,71.30,11300,11520,11200,14950,8050,11500,11329.55,0.71,0,-12268,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3634,20.12,2.65,12,0.48,564.00,4284.00,32400,20240326,-64.97,11200,20250307,1.34,17800,-36.24,20250107,11200,1.34,20250307,32400,-64.97,20240326,11200,1.34,20250307,2.26,N,418550,100,32 억,,226895,N,N,879,N,00,N +20250307,151218,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,11340,-160,5,-1.39,1697329580,149818,68.82,11300,11520,11200,14950,8050,11500,11329.28,0.71,0,-11850,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3631,20.11,2.65,12,0.47,564.00,4284.00,32400,20240326,-65.00,11200,20250307,1.25,17800,-36.29,20250107,11200,1.25,20250307,32400,-65.00,20240326,11200,1.25,20250307,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,141215,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11290,-210,5,-1.83,1345297920,118528,54.44,11300,11520,11230,14950,8050,11500,11350.04,0.71,0,-11344,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3615,20.02,2.64,12,0.37,564.00,4284.00,32400,20240326,-65.15,11200,20250304,0.80,17800,-36.57,20250107,11200,0.80,20250304,32400,-65.15,20240326,11200,0.80,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,131218,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11370,-130,5,-1.13,1105033030,97313,44.70,11300,11520,11230,14950,8050,11500,11355.45,0.71,0,-4947,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3640,20.16,2.65,12,0.30,564.00,4284.00,32400,20240326,-64.91,11200,20250304,1.52,17800,-36.12,20250107,11200,1.52,20250304,32400,-64.91,20240326,11200,1.52,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,121217,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11350,-150,5,-1.30,918842480,80879,37.15,11300,11520,11230,14950,8050,11500,11360.71,0.71,0,762,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3634,20.12,2.65,12,0.25,564.00,4284.00,32400,20240326,-64.97,11200,20250304,1.34,17800,-36.24,20250107,11200,1.34,20250304,32400,-64.97,20240326,11200,1.34,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,111215,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11400,-100,5,-0.87,785702805,69171,31.77,11300,11520,11230,14950,8050,11500,11358.85,0.71,0,1915,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3650,20.21,2.66,12,0.22,564.00,4284.00,32400,20240326,-64.81,11200,20250304,1.79,17800,-35.96,20250107,11200,1.79,20250304,32400,-64.81,20240326,11200,1.79,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,101212,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11390,-110,5,-0.96,563787255,49659,22.81,11300,11520,11230,14950,8050,11500,11353.17,0.71,0,3425,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3647,20.20,2.66,12,0.16,564.00,4284.00,32400,20240326,-64.85,11200,20250304,1.70,17800,-36.01,20250107,11200,1.70,20250304,32400,-64.85,20240326,11200,1.70,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N +20250307,091219,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11270,-230,5,-2.00,276823010,24487,11.25,11300,11460,11230,14950,8050,11500,11304.90,0.71,0,2093,12280,11890,11570,11180,10860,12085,11375,32,3450,100,8050,10,1,32017673,3608,19.98,2.63,12,0.08,564.00,4284.00,32400,20240326,-65.22,11200,20250304,0.62,17800,-36.69,20250107,11200,0.62,20250304,32400,-65.22,20240326,11200,0.62,20250304,2.26,N,418550,100,32 억,,226895,N,N,2165,N,00,N 20250306,161207,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11500,200,2,1.77,2503082150,215974,82.77,11250,11960,11250,14690,7910,11300,11590.03,0.72,0,-3566,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3682,20.39,2.68,12,0.67,564.00,4284.00,32400,20240326,-64.51,11200,20250304,2.68,17800,-35.39,20250107,11200,2.68,20250304,32400,-64.51,20240326,11200,2.68,20250304,2.19,N,418550,100,32 억,,230832,N,N,2165,N,00,N 20250306,151208,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11450,150,2,1.33,2391264450,206228,79.04,11250,11960,11250,14690,7910,11300,11595.33,0.72,0,-2317,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3666,20.30,2.67,12,0.64,564.00,4284.00,32400,20240326,-64.66,11200,20250304,2.23,17800,-35.67,20250107,11200,2.23,20250304,32400,-64.66,20240326,11200,2.23,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N 20250306,141207,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,11440,140,2,1.24,2149057075,185017,70.91,11250,11960,11250,14690,7910,11300,11615.56,0.72,0,-458,12106,11702,11496,11092,10886,11600,10990,32,3390,100,7910,10,1,32017673,3663,20.28,2.67,12,0.58,564.00,4284.00,32400,20240326,-64.69,11200,20250304,2.14,17800,-35.73,20250107,11200,2.14,20250304,32400,-64.69,20240326,11200,2.14,20250304,2.19,N,418550,100,32 억,,230832,N,N,470,N,00,N diff --git a/418620/price/prices-20250301.csv b/418620/price/prices-20250301.csv index d873f74c6a8a..9e310ca7643e 100644 --- a/418620/price/prices-20250301.csv +++ b/418620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,225,2,6.48,1687933510,444111,1396.18,3460,4035,3380,4510,2430,3470,3800.73,2.36,0,1901,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,357,-4.86,-3.77,12,4.60,-761.00,-981.00,36476,20240223,-89.87,3310,20250305,11.63,6044,-38.86,20250107,3310,11.63,20250305,27500,-86.56,20240319,3310,11.63,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,210,2,6.05,1669696340,439152,1380.59,3460,4035,3380,4510,2430,3470,3802.09,2.36,0,872,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,355,-4.84,-3.75,12,4.55,-761.00,-981.00,36476,20240223,-89.91,3310,20250305,11.18,6044,-39.11,20250107,3310,11.18,20250305,27500,-86.62,20240319,3310,11.18,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,55,2,1.59,1610584660,422703,1328.88,3460,4035,3380,4510,2430,3470,3810.20,2.36,0,-3537,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,340,-4.63,-3.59,12,4.38,-761.00,-981.00,36476,20240223,-90.34,3310,20250305,6.50,6044,-41.68,20250107,3310,6.50,20250305,27500,-87.18,20240319,3310,6.50,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,270,2,7.78,1346893155,349028,1097.26,3460,4035,3380,4510,2430,3470,3858.98,2.36,0,-18647,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,361,-4.91,-3.81,12,3.62,-761.00,-981.00,36476,20240223,-89.75,3310,20250305,12.99,6044,-38.12,20250107,3310,12.99,20250305,27500,-86.40,20240319,3310,12.99,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,90,2,2.59,46022785,13170,41.40,3460,3560,3380,4510,2430,3470,3494.52,2.36,0,7219,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,344,-4.68,-3.63,12,0.14,-761.00,-981.00,36476,20240223,-90.24,3310,20250305,7.55,6044,-41.10,20250107,3310,7.55,20250305,27500,-87.05,20240319,3310,7.55,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,60,2,1.73,34672255,9961,31.32,3460,3540,3380,4510,2430,3470,3480.80,2.36,0,5965,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,341,-4.64,-3.60,12,0.10,-761.00,-981.00,36476,20240223,-90.32,3310,20250305,6.65,6044,-41.59,20250107,3310,6.65,20250305,27500,-87.16,20240319,3310,6.65,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,5,2,0.14,11298705,3272,10.29,3460,3510,3380,4510,2430,3470,3453.15,2.36,0,899,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,335,-4.57,-3.54,12,0.03,-761.00,-981.00,36476,20240223,-90.47,3310,20250305,4.98,6044,-42.50,20250107,3310,4.98,20250305,27500,-87.36,20240319,3310,4.98,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N +20250307,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-10,5,-0.29,4682070,1380,4.34,3460,3460,3380,4510,2430,3470,3392.80,2.36,0,994,3700,3585,3475,3360,3250,3582,3357,48,1040,500,2150,5,1,9650477,334,-4.55,-3.53,12,0.01,-761.00,-981.00,36476,20240223,-90.51,3310,20250305,4.53,6044,-42.75,20250107,3310,4.53,20250305,27500,-87.42,20240319,3310,4.53,20250305,0.17,N,418620,500,48 억,,228004,N,N,0,N,00,N 20250306,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,0,3,0.00,109751703,31809,60.76,3470,3590,3365,4510,2430,3470,3450.33,2.29,0,7380,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,335,-4.56,-3.54,12,0.33,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N 20250306,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-20,5,-0.58,104861973,30396,58.06,3470,3590,3365,4510,2430,3470,3449.86,2.29,0,6769,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,333,-4.53,-3.52,12,0.31,-761.00,-981.00,36476,20240223,-90.54,3310,20250305,4.23,6044,-42.92,20250107,3310,4.23,20250305,27500,-87.45,20240319,3310,4.23,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N 20250306,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,0,3,0.00,86302278,25051,47.85,3470,3590,3365,4510,2430,3470,3445.06,2.29,0,5367,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,335,-4.56,-3.54,12,0.26,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N diff --git a/419050/price/prices-20250301.csv b/419050/price/prices-20250301.csv index 63a6820af481..6bde63a8ce11 100644 --- a/419050/price/prices-20250301.csv +++ b/419050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1623,-30,5,-1.81,212585254,130044,87.95,1684,1684,1602,2145,1158,1653,1634.72,0.67,0,-35525,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,928,18.24,1.29,12,0.23,89.00,1262.00,3340,20240327,-51.41,1550,20241209,4.71,1924,-15.64,20250110,1588,2.20,20250203,3340,-51.41,20240327,1550,4.71,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,151219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,-31,5,-1.88,202313512,123713,83.67,1684,1684,1602,2145,1158,1653,1635.35,0.67,0,-33683,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,928,18.22,1.29,12,0.22,89.00,1262.00,3340,20240327,-51.44,1550,20241209,4.65,1924,-15.70,20250110,1588,2.14,20250203,3340,-51.44,20240327,1550,4.65,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,141216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,-7,5,-0.42,116178291,70844,47.91,1684,1684,1602,2145,1158,1653,1639.92,0.67,0,-24906,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,941,18.49,1.30,12,0.12,89.00,1262.00,3340,20240327,-50.72,1550,20241209,6.19,1924,-14.45,20250110,1588,3.65,20250203,3340,-50.72,20240327,1550,6.19,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,131218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-13,5,-0.79,106048026,64669,43.74,1684,1684,1602,2145,1158,1653,1639.86,0.67,0,-19540,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,938,18.43,1.30,12,0.11,89.00,1262.00,3340,20240327,-50.90,1550,20241209,5.81,1924,-14.76,20250110,1588,3.27,20250203,3340,-50.90,20240327,1550,5.81,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,121218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1645,-8,5,-0.48,97890264,59692,40.37,1684,1684,1602,2145,1158,1653,1639.92,0.67,0,-16750,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,941,18.48,1.30,12,0.10,89.00,1262.00,3340,20240327,-50.75,1550,20241209,6.13,1924,-14.50,20250110,1588,3.59,20250203,3340,-50.75,20240327,1550,6.13,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,111216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-14,5,-0.85,71052008,43341,29.31,1684,1684,1602,2145,1158,1653,1639.37,0.67,0,-10427,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,937,18.42,1.30,12,0.08,89.00,1262.00,3340,20240327,-50.93,1550,20241209,5.74,1924,-14.81,20250110,1588,3.21,20250203,3340,-50.93,20240327,1550,5.74,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,101213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,-15,5,-0.91,61306761,37411,25.30,1684,1684,1602,2145,1158,1653,1638.74,0.67,0,-6963,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,937,18.40,1.30,12,0.07,89.00,1262.00,3340,20240327,-50.96,1550,20241209,5.68,1924,-14.86,20250110,1588,3.15,20250203,3340,-50.96,20240327,1550,5.68,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N +20250307,091219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1633,-20,5,-1.21,32957468,20175,13.64,1684,1684,1602,2145,1158,1653,1633.58,0.67,0,-5280,1741,1696,1672,1627,1603,1685,1616,57,492,100,1190,1,1,57196240,934,18.35,1.29,12,0.04,89.00,1262.00,3340,20240327,-51.11,1550,20241209,5.35,1924,-15.12,20250110,1588,2.83,20250203,3340,-51.11,20240327,1550,5.35,20241209,2.93,N,419050,100,57 억,,383143,N,N,0,N,00,N 20250306,161208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1653,-20,5,-1.20,246026259,147545,141.05,1686,1717,1648,2170,1172,1673,1667.47,0.74,0,-40675,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,945,18.57,1.31,12,0.26,89.00,1262.00,3340,20240327,-50.51,1550,20241209,6.65,1924,-14.09,20250110,1588,4.09,20250203,3340,-50.51,20240327,1550,6.65,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N 20250306,151208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1653,-20,5,-1.20,230605404,138216,132.13,1686,1717,1648,2170,1172,1673,1668.44,0.74,0,-35916,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,945,18.57,1.31,12,0.24,89.00,1262.00,3340,20240327,-50.51,1550,20241209,6.65,1924,-14.09,20250110,1588,4.09,20250203,3340,-50.51,20240327,1550,6.65,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N 20250306,141207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,-6,5,-0.36,168334796,100569,96.14,1686,1717,1655,2170,1172,1673,1673.82,0.74,0,-21603,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,953,18.73,1.32,12,0.18,89.00,1262.00,3340,20240327,-50.09,1550,20241209,7.55,1924,-13.36,20250110,1588,4.97,20250203,3340,-50.09,20240327,1550,7.55,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N diff --git a/419080/price/prices-20250301.csv b/419080/price/prices-20250301.csv index f940347c18af..5fd894a9738f 100644 --- a/419080/price/prices-20250301.csv +++ b/419080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,20,2,0.21,145097615,15097,55.37,9430,9980,9410,12480,6720,9600,9611.02,0.00,0,-785,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1016,320.67,2.10,12,0.14,30.00,4588.00,17980,20240415,-46.50,7050,20241210,36.45,11010,-12.62,20250220,7990,20.40,20250203,17980,-46.50,20240415,7050,36.45,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,20,2,0.21,144271835,15011,55.05,9430,9980,9410,12480,6720,9600,9611.07,0.00,0,-750,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1016,320.67,2.10,12,0.14,30.00,4588.00,17980,20240415,-46.50,7050,20241210,36.45,11010,-12.62,20250220,7990,20.40,20250203,17980,-46.50,20240415,7050,36.45,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,141216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-40,5,-0.42,127814165,13296,48.76,9430,9980,9410,12480,6720,9600,9612.98,0.00,0,390,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1010,318.67,2.08,12,0.13,30.00,4588.00,17980,20240415,-46.83,7050,20241210,35.60,11010,-13.17,20250220,7990,19.65,20250203,17980,-46.83,20240415,7050,35.60,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,131219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,30,2,0.31,119919325,12471,45.74,9430,9980,9410,12480,6720,9600,9615.85,0.00,0,1125,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1017,321.00,2.10,12,0.12,30.00,4588.00,17980,20240415,-46.44,7050,20241210,36.60,11010,-12.53,20250220,7990,20.53,20250203,17980,-46.44,20240415,7050,36.60,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,121218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-70,5,-0.73,85464135,8922,32.72,9430,9980,9410,12480,6720,9600,9579.03,0.00,0,2504,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1007,317.67,2.08,12,0.08,30.00,4588.00,17980,20240415,-47.00,7050,20241210,35.18,11010,-13.44,20250220,7990,19.27,20250203,17980,-47.00,20240415,7050,35.18,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,10,2,0.10,58830010,6140,22.52,9430,9980,9410,12480,6720,9600,9581.43,0.00,0,1699,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1015,320.33,2.09,12,0.06,30.00,4588.00,17980,20240415,-46.55,7050,20241210,36.31,11010,-12.72,20250220,7990,20.28,20250203,17980,-46.55,20240415,7050,36.31,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,101213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,90,2,0.94,47352530,4945,18.14,9430,9980,9410,12480,6720,9600,9575.84,0.00,0,1034,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1024,323.00,2.11,12,0.05,30.00,4588.00,17980,20240415,-46.11,7050,20241210,37.45,11010,-11.99,20250220,7990,21.28,20250203,17980,-46.11,20240415,7050,37.45,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N +20250307,091220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,380,2,3.96,28529940,2999,11.00,9430,9980,9410,12480,6720,9600,9513.15,0.00,0,1208,9960,9780,9670,9490,9380,9725,9435,53,2880,500,6520,10,1,10565477,1054,332.67,2.18,12,0.03,30.00,4588.00,17980,20240415,-44.49,7050,20241210,41.56,11010,-9.36,20250220,7990,24.91,20250203,17980,-44.49,20240415,7050,41.56,20241210,1.36,N,419080,500,52 억,,0,N,N,0,N,00,N 20250306,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-160,5,-1.64,264042020,27266,138.43,9760,9850,9560,12680,6840,9760,9683.93,0.00,0,887,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1014,320.00,2.09,12,0.26,30.00,4588.00,17980,20240415,-46.61,7050,20241210,36.17,11010,-12.81,20250220,7990,20.15,20250203,17980,-46.61,20240415,7050,36.17,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N 20250306,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-130,5,-1.33,253826910,26203,133.04,9760,9850,9560,12680,6840,9760,9686.94,0.00,0,850,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1017,321.00,2.10,12,0.25,30.00,4588.00,17980,20240415,-46.44,7050,20241210,36.60,11010,-12.53,20250220,7990,20.53,20250203,17980,-46.44,20240415,7050,36.60,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N 20250306,141208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-100,5,-1.02,228470560,23583,119.73,9760,9850,9560,12680,6840,9760,9687.93,0.00,0,458,10226,9992,9746,9512,9266,10110,9630,53,2920,500,6630,10,1,10565477,1021,322.00,2.11,12,0.22,30.00,4588.00,17980,20240415,-46.27,7050,20241210,37.02,11010,-12.26,20250220,7990,20.90,20250203,17980,-46.27,20240415,7050,37.02,20241210,1.45,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250301.csv b/419120/price/prices-20250301.csv index 0d65354e5ca3..6b826d6b7965 100644 --- a/419120/price/prices-20250301.csv +++ b/419120/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-110,5,-1.60,846085155,123927,4.86,6860,6950,6700,8910,4810,6860,6827.25,0.71,0,-4463,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,525,16.23,0.90,12,1.59,416.00,7482.00,12120,20240311,-44.31,5110,20241209,32.09,8220,-17.88,20250306,5390,25.23,20250203,12120,-44.31,20240311,5110,32.09,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-110,5,-1.60,803632835,117628,4.61,6860,6950,6700,8910,4810,6860,6831.95,0.71,0,-3625,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,525,16.23,0.90,12,1.51,416.00,7482.00,12120,20240311,-44.31,5110,20241209,32.09,8220,-17.88,20250306,5390,25.23,20250203,12120,-44.31,20240311,5110,32.09,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-50,5,-0.73,619767735,90370,3.54,6860,6950,6750,8910,4810,6860,6858.11,0.71,0,-212,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,529,16.37,0.91,12,1.16,416.00,7482.00,12120,20240311,-43.81,5110,20241209,33.27,8220,-17.15,20250306,5390,26.35,20250203,12120,-43.81,20240311,5110,33.27,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,20,2,0.29,517962525,75477,2.96,6860,6950,6750,8910,4810,6860,6862.53,0.71,0,1267,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,535,16.54,0.92,12,0.97,416.00,7482.00,12120,20240311,-43.23,5110,20241209,34.64,8220,-16.30,20250306,5390,27.64,20250203,12120,-43.23,20240311,5110,34.64,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-10,5,-0.15,473321525,68971,2.71,6860,6950,6750,8910,4810,6860,6862.62,0.71,0,758,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,533,16.47,0.92,12,0.89,416.00,7482.00,12120,20240311,-43.48,5110,20241209,34.05,8220,-16.67,20250306,5390,27.09,20250203,12120,-43.48,20240311,5110,34.05,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,20,2,0.29,338878715,49400,1.94,6860,6950,6750,8910,4810,6860,6859.89,0.71,0,790,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,535,16.54,0.92,12,0.64,416.00,7482.00,12120,20240311,-43.23,5110,20241209,34.64,8220,-16.30,20250306,5390,27.64,20250203,12120,-43.23,20240311,5110,34.64,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,0,3,0.00,227586705,33316,1.31,6860,6900,6750,8910,4810,6860,6831.03,0.71,0,1685,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,533,16.49,0.92,12,0.43,416.00,7482.00,12120,20240311,-43.40,5110,20241209,34.25,8220,-16.55,20250306,5390,27.27,20250203,12120,-43.40,20240311,5110,34.25,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N +20250307,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-30,5,-0.44,92903070,13606,0.53,6860,6890,6750,8910,4810,6860,6827.75,0.71,0,-1696,8893,7876,7203,6186,5513,8385,6695,39,2050,500,4250,10,1,7774326,531,16.42,0.91,12,0.18,416.00,7482.00,12120,20240311,-43.65,5110,20241209,33.66,8220,-16.91,20250306,5390,26.72,20250203,12120,-43.65,20240311,5110,33.66,20241209,2.28,N,419120,500,38 억,,55459,N,N,0,N,00,N 20250306,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,250,2,3.78,19379613570,2544316,17750.22,6610,8220,6530,8590,4630,6610,7616.92,0.45,0,20456,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,533,16.49,0.92,12,32.73,416.00,7482.00,12120,20240311,-43.40,5110,20241209,34.25,8220,-16.55,20250306,5390,27.27,20250203,12120,-43.40,20240311,5110,34.25,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N 20250306,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,200,2,3.03,19236639020,2523326,17603.78,6610,8220,6530,8590,4630,6610,7623.53,0.45,0,22772,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,529,16.37,0.91,12,32.46,416.00,7482.00,12120,20240311,-43.81,5110,20241209,33.27,8220,-17.15,20250306,5390,26.35,20250203,12120,-43.81,20240311,5110,33.27,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N 20250306,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,490,2,7.41,18307554465,2388311,16661.86,6610,8220,6530,8590,4630,6610,7665.48,0.45,0,-9624,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,552,17.07,0.95,12,30.72,416.00,7482.00,12120,20240311,-41.42,5110,20241209,38.94,8220,-13.63,20250306,5390,31.73,20250203,12120,-41.42,20240311,5110,38.94,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N diff --git a/419530/price/prices-20250301.csv b/419530/price/prices-20250301.csv index c91aae72f96c..c95de5b9e807 100644 --- a/419530/price/prices-20250301.csv +++ b/419530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161216,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28750,1500,2,5.50,13946169400,483946,192.16,27000,29850,26950,35400,19100,27250,28818.31,14.38,0,-6811,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2470,-14.40,5.44,12,5.63,-1997.00,5288.00,29850,20250307,-3.69,8800,20240625,226.70,29850,-3.69,20250307,12340,132.98,20250102,29850,-3.69,20250307,8800,226.70,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,151220,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28700,1450,2,5.32,13615456000,472427,187.59,27000,29850,26950,35400,19100,27250,28820.79,14.38,0,-6152,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2466,-14.37,5.43,12,5.50,-1997.00,5288.00,29850,20250307,-3.85,8800,20240625,226.14,29850,-3.85,20250307,12340,132.58,20250102,29850,-3.85,20250307,8800,226.14,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,141216,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28500,1250,2,4.59,12583316825,436463,173.31,27000,29850,26950,35400,19100,27250,28830.81,14.38,0,4059,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2448,-14.27,5.39,12,5.08,-1997.00,5288.00,29850,20250307,-4.52,8800,20240625,223.86,29850,-4.52,20250307,12340,130.96,20250102,29850,-4.52,20250307,8800,223.86,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,131219,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28700,1450,2,5.32,11173163575,387523,153.88,27000,29850,26950,35400,19100,27250,28832.95,14.38,0,-4348,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2466,-14.37,5.43,12,4.51,-1997.00,5288.00,29850,20250307,-3.85,8800,20240625,226.14,29850,-3.85,20250307,12340,132.58,20250102,29850,-3.85,20250307,8800,226.14,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,121218,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28575,1325,2,4.86,10815673450,375008,148.91,27000,29850,26950,35400,19100,27250,28841.90,14.38,0,-1970,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2455,-14.31,5.40,12,4.37,-1997.00,5288.00,29850,20250307,-4.27,8800,20240625,224.72,29850,-4.27,20250307,12340,131.56,20250102,29850,-4.27,20250307,8800,224.72,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,111216,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28750,1500,2,5.50,10123465700,350710,139.26,27000,29850,26950,35400,19100,27250,28866.41,14.38,0,1862,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2470,-14.40,5.44,12,4.08,-1997.00,5288.00,29850,20250307,-3.69,8800,20240625,226.70,29850,-3.69,20250307,12340,132.98,20250102,29850,-3.69,20250307,8800,226.70,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,101213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28800,1550,2,5.69,6616178775,230654,91.59,27000,29550,26950,35400,19100,27250,28685.48,14.38,0,-7498,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2474,-14.42,5.45,12,2.68,-1997.00,5288.00,29600,20250225,-2.70,8800,20240625,227.27,29600,-2.70,20250225,12340,133.39,20250102,29600,-2.70,20250225,8800,227.27,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N +20250307,091220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28400,1150,2,4.22,1402743775,50033,19.87,27000,28450,26950,35400,19100,27250,28039.04,14.38,0,-2525,29483,28366,27333,26216,25183,27850,25700,43,8150,500,20160,50,1,8590930,2440,-14.22,5.37,12,0.58,-1997.00,5288.00,29600,20250225,-4.05,8800,20240625,222.73,29600,-4.05,20250225,12340,130.15,20250102,29600,-4.05,20250225,8800,222.73,20240625,2.50,N,419530,500,42 억,,1235137,N,N,0,N,00,N 20250306,161208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27250,750,2,2.83,6870521600,250503,102.73,27550,28450,26300,34450,18550,26500,27426.94,14.31,0,5797,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2341,-13.65,5.15,12,2.92,-1997.00,5288.00,29600,20250225,-7.94,8800,20240625,209.66,29600,-7.94,20250225,12340,120.83,20250102,29600,-7.94,20250225,8800,209.66,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N 20250306,151209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27100,600,2,2.26,6753349800,246201,100.96,27550,28450,26300,34450,18550,26500,27430.23,14.31,0,5067,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2328,-13.57,5.12,12,2.87,-1997.00,5288.00,29600,20250225,-8.45,8800,20240625,207.95,29600,-8.45,20250225,12340,119.61,20250102,29600,-8.45,20250225,8800,207.95,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N 20250306,141208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27300,800,2,3.02,6114109200,222640,91.30,27550,28450,26300,34450,18550,26500,27461.86,14.31,0,468,28666,27582,26516,25432,24366,28125,25975,43,7950,500,19610,50,1,8590930,2345,-13.67,5.16,12,2.59,-1997.00,5288.00,29600,20250225,-7.77,8800,20240625,210.23,29600,-7.77,20250225,12340,121.23,20250102,29600,-7.77,20250225,8800,210.23,20240625,2.82,N,419530,500,42 억,,1229447,N,N,16,N,00,N diff --git a/419540/price/prices-20250301.csv b/419540/price/prices-20250301.csv index d7b3878da433..14791d8a3d93 100644 --- a/419540/price/prices-20250301.csv +++ b/419540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1648,-4,5,-0.24,127344195,77319,53.43,1652,1685,1636,2145,1157,1652,1647.00,1.19,0,-13235,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,379,47.09,2.04,12,0.34,35.00,807.00,2595,20240620,-36.49,1419,20241209,16.14,1758,-6.26,20250113,1560,5.64,20250203,2595,-36.49,20240620,1419,16.14,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1640,-12,5,-0.73,122318518,74268,51.32,1652,1685,1636,2145,1157,1652,1646.99,1.19,0,-12543,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,377,46.86,2.03,12,0.32,35.00,807.00,2595,20240620,-36.80,1419,20241209,15.57,1758,-6.71,20250113,1560,5.13,20250203,2595,-36.80,20240620,1419,15.57,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1651,-1,5,-0.06,48684537,29435,20.34,1652,1685,1645,2145,1157,1652,1653.97,1.19,0,-2472,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,380,47.17,2.05,12,0.13,35.00,807.00,2595,20240620,-36.38,1419,20241209,16.35,1758,-6.09,20250113,1560,5.83,20250203,2595,-36.38,20240620,1419,16.35,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,131219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,7,2,0.42,32172850,19440,13.43,1652,1685,1645,2145,1157,1652,1654.98,1.19,0,-1178,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,381,47.40,2.06,12,0.08,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1658,6,2,0.36,30556841,18463,12.76,1652,1685,1645,2145,1157,1652,1655.03,1.19,0,-1108,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,381,47.37,2.05,12,0.08,35.00,807.00,2595,20240620,-36.11,1419,20241209,16.84,1758,-5.69,20250113,1560,6.28,20250203,2595,-36.11,20240620,1419,16.84,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1662,10,2,0.61,27223306,16445,11.36,1652,1685,1645,2145,1157,1652,1655.42,1.19,0,-180,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,382,47.49,2.06,12,0.07,35.00,807.00,2595,20240620,-35.95,1419,20241209,17.12,1758,-5.46,20250113,1560,6.54,20250203,2595,-35.95,20240620,1419,17.12,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,101214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1648,-4,5,-0.24,11114727,6728,4.65,1652,1680,1648,2145,1157,1652,1652.01,1.19,0,334,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,379,47.09,2.04,12,0.03,35.00,807.00,2595,20240620,-36.49,1419,20241209,16.14,1758,-6.26,20250113,1560,5.64,20250203,2595,-36.49,20240620,1419,16.14,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N +20250307,091221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1664,12,2,0.73,934464,564,0.39,1652,1664,1652,2145,1157,1652,1656.85,1.19,0,-5,1714,1683,1652,1621,1590,1698,1636,23,493,100,1180,1,1,22992511,383,47.54,2.06,12,0.00,35.00,807.00,2595,20240620,-35.88,1419,20241209,17.27,1758,-5.35,20250113,1560,6.67,20250203,2595,-35.88,20240620,1419,17.27,20241209,3.07,N,419540,100,22 억,,272531,N,N,0,N,00,N 20250306,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1652,20,2,1.23,239591482,144693,341.64,1637,1683,1621,2120,1143,1632,1655.86,1.12,0,15079,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,380,47.20,2.05,12,0.63,35.00,807.00,2595,20240620,-36.34,1419,20241209,16.42,1758,-6.03,20250113,1560,5.90,20250203,2595,-36.34,20240620,1419,16.42,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N 20250306,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,27,2,1.65,227191355,137187,323.92,1637,1683,1621,2120,1143,1632,1656.07,1.12,0,16445,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,381,47.40,2.06,12,0.60,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N 20250306,141208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1662,30,2,1.84,196252290,118584,280.00,1637,1683,1621,2120,1143,1632,1654.96,1.12,0,18680,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,382,47.49,2.06,12,0.52,35.00,807.00,2595,20240620,-35.95,1419,20241209,17.12,1758,-5.46,20250113,1560,6.54,20250203,2595,-35.95,20240620,1419,17.12,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N diff --git a/420570/price/prices-20250301.csv b/420570/price/prices-20250301.csv index b600236f69c6..8c14a8c2267b 100644 --- a/420570/price/prices-20250301.csv +++ b/420570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-1360,5,-9.65,11518363185,830024,20.11,14100,14880,12700,18310,9870,14090,13880.68,0.83,0,-25908,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,730,14.05,3.97,12,14.48,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-1370,5,-9.72,11278995165,811208,19.66,14100,14880,12720,18310,9870,14090,13903.91,0.83,0,-25290,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,729,14.04,3.97,12,14.15,906.00,3207.00,41250,20240530,-69.16,7940,20241209,60.20,16340,-22.15,20250306,8200,55.12,20250203,41250,-69.16,20240530,7940,60.20,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,141217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-1170,5,-8.30,10873537960,779581,18.89,14100,14880,12720,18310,9870,14090,13947.90,0.83,0,-25528,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,741,14.26,4.03,12,13.60,906.00,3207.00,41250,20240530,-68.68,7940,20241209,62.72,16340,-20.93,20250306,8200,57.56,20250203,41250,-68.68,20240530,7940,62.72,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,-1050,5,-7.45,10513459035,751797,18.22,14100,14880,12720,18310,9870,14090,13984.42,0.83,0,-24444,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,748,14.39,4.07,12,13.11,906.00,3207.00,41250,20240530,-68.39,7940,20241209,64.23,16340,-20.20,20250306,8200,59.02,20250203,41250,-68.39,20240530,7940,64.23,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,121219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-1180,5,-8.37,10011268750,712633,17.27,14100,14880,12780,18310,9870,14090,14048.27,0.83,0,-24345,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,740,14.25,4.03,12,12.43,906.00,3207.00,41250,20240530,-68.70,7940,20241209,62.59,16340,-20.99,20250306,8200,57.44,20250203,41250,-68.70,20240530,7940,62.59,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,111217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13590,-500,5,-3.55,8772368885,619014,15.00,14100,14880,13510,18310,9870,14090,14171.54,0.83,0,-18233,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,779,15.00,4.24,12,10.80,906.00,3207.00,41250,20240530,-67.05,7940,20241209,71.16,16340,-16.83,20250306,8200,65.73,20250203,41250,-67.05,20240530,7940,71.16,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,101214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,-150,5,-1.06,3302562895,234157,5.67,14100,14470,13650,18310,9870,14090,14104.06,0.83,0,9277,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,799,15.39,4.35,12,4.08,906.00,3207.00,41250,20240530,-66.21,7940,20241209,75.57,16340,-14.69,20250306,8200,70.00,20250203,41250,-66.21,20240530,7940,75.57,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N +20250307,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14300,210,2,1.49,1714945305,120385,2.92,14100,14470,14040,18310,9870,14090,14245.70,0.83,0,12794,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,820,15.78,4.46,12,2.10,906.00,3207.00,41250,20240530,-65.33,7940,20241209,80.10,16340,-12.48,20250306,8200,74.39,20250203,41250,-65.33,20240530,7940,80.10,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N 20250306,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14090,1520,2,12.09,61025101075,4103399,793.38,12730,16340,12590,16340,8800,12570,14872.94,0.57,0,13889,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,808,15.55,4.39,12,71.58,906.00,3207.00,41250,20240530,-65.84,7940,20241209,77.46,16340,-13.77,20250306,8200,71.83,20250203,41250,-65.84,20240530,7940,77.46,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N 20250306,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14570,2000,2,15.91,59578510670,4001254,773.63,12730,16340,12590,16340,8800,12570,14889.96,0.57,0,10455,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,835,16.08,4.54,12,69.80,906.00,3207.00,41250,20240530,-64.68,7940,20241209,83.50,16340,-10.83,20250306,8200,77.68,20250203,41250,-64.68,20240530,7940,83.50,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N 20250306,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14990,2420,2,19.25,48612434265,3281611,634.49,12730,16340,12590,16340,8800,12570,14813.59,0.57,0,-6468,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,859,16.55,4.67,12,57.24,906.00,3207.00,41250,20240530,-63.66,7940,20241209,88.79,16340,-8.26,20250306,8200,82.80,20250203,41250,-63.66,20240530,7940,88.79,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N diff --git a/420770/price/prices-20250301.csv b/420770/price/prices-20250301.csv index 8c4bd9e0ecde..a447d2911554 100644 --- a/420770/price/prices-20250301.csv +++ b/420770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1230026775,41470,84.22,29150,30100,29150,37800,20400,29100,29662.02,0.85,0,-944,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.33,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.64,N,420770,200,25 억,,107434,N,N,93,N,00,N +20250307,151221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29600,500,2,1.72,1186438125,39995,81.23,29150,30100,29150,37800,20400,29100,29666.08,0.85,0,-619,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3752,10.78,1.76,12,0.32,2746.00,16773.00,82500,20240409,-64.12,20300,20241209,45.81,35750,-17.20,20250217,24050,23.08,20250102,82500,-64.12,20240409,20300,45.81,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29400,300,2,1.03,986240400,33208,67.44,29150,30100,29150,37800,20400,29100,29700.69,0.85,0,-89,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3727,10.71,1.75,12,0.26,2746.00,16773.00,82500,20240409,-64.36,20300,20241209,44.83,35750,-17.76,20250217,24050,22.25,20250102,82500,-64.36,20240409,20300,44.83,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,131220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29650,550,2,1.89,894583700,30099,61.13,29150,30100,29150,37800,20400,29100,29723.45,0.85,0,1362,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3758,10.80,1.77,12,0.24,2746.00,16773.00,82500,20240409,-64.06,20300,20241209,46.06,35750,-17.06,20250217,24050,23.28,20250102,82500,-64.06,20240409,20300,46.06,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,121219,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29500,400,2,1.37,856001000,28793,58.48,29150,30100,29150,37800,20400,29100,29731.68,0.85,0,1034,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3739,10.74,1.76,12,0.23,2746.00,16773.00,82500,20240409,-64.24,20300,20241209,45.32,35750,-17.48,20250217,24050,22.66,20250102,82500,-64.24,20240409,20300,45.32,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,111217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29550,450,2,1.55,737408575,24774,50.31,29150,30100,29150,37800,20400,29100,29768.12,0.85,0,3414,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3746,10.76,1.76,12,0.20,2746.00,16773.00,82500,20240409,-64.18,20300,20241209,45.57,35750,-17.34,20250217,24050,22.87,20250102,82500,-64.18,20240409,20300,45.57,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,101214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29900,800,2,2.75,617961550,20748,42.14,29150,30100,29150,37800,20400,29100,29787.46,0.85,0,3830,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3790,10.89,1.78,12,0.16,2746.00,16773.00,82500,20240409,-63.76,20300,20241209,47.29,35750,-16.36,20250217,24050,24.32,20250102,82500,-63.76,20240409,20300,47.29,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N +20250307,091221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30000,900,2,3.09,335298125,11290,22.93,29150,30050,29150,37800,20400,29100,29704.03,0.85,0,2903,31233,30166,29433,28366,27633,29800,28000,25,8700,200,20950,50,1,12675758,3803,10.92,1.79,12,0.09,2746.00,16773.00,82500,20240409,-63.64,20300,20241209,47.78,35750,-16.08,20250217,24050,24.74,20250102,82500,-63.64,20240409,20300,47.78,20241209,1.64,N,420770,200,25 억,,107434,N,N,34,N,00,N 20250306,161209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29100,-850,5,-2.84,1432719725,49049,108.09,30450,30500,28700,38900,21000,29950,29209.97,0.92,0,-9450,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3689,10.60,1.73,12,0.39,2746.00,16773.00,82500,20240409,-64.73,20300,20241209,43.35,35750,-18.60,20250217,24050,21.00,20250102,82500,-64.73,20240409,20300,43.35,20241209,1.66,N,420770,200,25 억,,116480,N,N,28,N,00,N 20250306,151210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,29050,-900,5,-3.01,1390726475,47605,104.91,30450,30500,28700,38900,21000,29950,29213.87,0.92,0,-9096,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3682,10.58,1.73,12,0.38,2746.00,16773.00,82500,20240409,-64.79,20300,20241209,43.10,35750,-18.74,20250217,24050,20.79,20250102,82500,-64.79,20240409,20300,43.10,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N 20250306,141209,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,28750,-1200,5,-4.01,1190872375,40717,89.73,30450,30500,28700,38900,21000,29950,29247.55,0.92,0,-7990,30983,30466,29983,29466,28983,30725,29725,25,8950,200,21560,50,1,12675758,3644,10.47,1.71,12,0.32,2746.00,16773.00,82500,20240409,-65.15,20300,20241209,41.63,35750,-19.58,20250217,24050,19.54,20250102,82500,-65.15,20240409,20300,41.63,20241209,1.66,N,420770,200,25 억,,116480,N,N,855,N,00,N diff --git a/424760/price/prices-20250301.csv b/424760/price/prices-20250301.csv index 4945148f0b26..b63da9248170 100644 --- a/424760/price/prices-20250301.csv +++ b/424760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-8,5,-0.99,61745975,74718,68.70,802,882,802,1053,567,810,826.46,0.11,0,-774,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,158,-3.40,0.61,12,0.38,-236.00,1310.00,2065,20240514,-61.16,673,20241209,19.17,1150,-30.26,20250124,787,1.91,20250304,2065,-61.16,20240514,673,19.17,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,59813842,72309,66.49,802,882,802,1053,567,810,827.20,0.11,0,-262,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.37,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-8,5,-0.99,59662878,72123,66.32,802,882,802,1053,567,810,827.24,0.11,0,-148,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,158,-3.40,0.61,12,0.37,-236.00,1310.00,2065,20240514,-61.16,673,20241209,19.17,1150,-30.26,20250124,787,1.91,20250304,2065,-61.16,20240514,673,19.17,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,131220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,5,2,0.62,50841562,61219,56.29,802,882,802,1053,567,810,830.49,0.11,0,4173,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,160,-3.45,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,787,3.56,20250304,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,50412211,60689,55.80,802,882,802,1053,567,810,830.66,0.11,0,4175,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,50376571,60645,55.76,802,882,802,1053,567,810,830.68,0.11,0,4176,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,6,2,0.74,46765296,56188,51.66,802,882,802,1053,567,810,832.30,0.11,0,4174,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,160,-3.46,0.62,12,0.29,-236.00,1310.00,2065,20240514,-60.48,673,20241209,21.25,1150,-29.04,20250124,787,3.68,20250304,2065,-60.48,20240514,673,21.25,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N +20250307,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,30,2,3.70,29599905,35143,32.31,802,882,802,1053,567,810,842.27,0.11,0,3168,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,165,-3.56,0.64,12,0.18,-236.00,1310.00,2065,20240514,-59.32,673,20241209,24.81,1150,-26.96,20250124,787,6.73,20250304,2065,-59.32,20240514,673,24.81,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N 20250306,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,10,2,1.25,87173176,108758,86.90,800,834,789,1040,560,800,801.53,0.13,0,-4030,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,159,-3.43,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N 20250306,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,6,2,0.75,87040816,108594,86.77,800,834,789,1040,560,800,801.53,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,158,-3.42,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.97,673,20241209,19.76,1150,-29.91,20250124,787,2.41,20250304,2065,-60.97,20240514,673,19.76,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N 20250306,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,789,-11,5,-1.38,82640146,103134,82.40,800,834,789,1040,560,800,801.29,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,155,-3.34,0.60,12,0.52,-236.00,1310.00,2065,20240514,-61.79,673,20241209,17.24,1150,-31.39,20250124,787,0.25,20250304,2065,-61.79,20240514,673,17.24,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N diff --git a/424960/price/prices-20250301.csv b/424960/price/prices-20250301.csv index 9fa0bae71e75..b8393ed1d21b 100644 --- a/424960/price/prices-20250301.csv +++ b/424960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-840,5,-6.25,7259298795,563267,105.27,13400,13520,12430,17470,9410,13440,12888.14,2.00,0,-6397,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1972,-33.25,8.84,12,3.60,-379.00,1426.00,16930,20250219,-25.58,5740,20240805,119.51,16930,-25.58,20250219,10930,15.28,20250203,16930,-25.58,20250219,5740,119.51,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12530,-910,5,-6.77,6974562115,540613,101.03,13400,13520,12430,17470,9410,13440,12901.20,2.00,0,-1830,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1961,-33.06,8.79,12,3.45,-379.00,1426.00,16930,20250219,-25.99,5740,20240805,118.29,16930,-25.99,20250219,10930,14.64,20250203,16930,-25.99,20250219,5740,118.29,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,141218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-840,5,-6.25,5872783740,453203,84.70,13400,13520,12590,17470,9410,13440,12958.38,2.00,0,-6762,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1972,-33.25,8.84,12,2.90,-379.00,1426.00,16930,20250219,-25.58,5740,20240805,119.51,16930,-25.58,20250219,10930,15.28,20250203,16930,-25.58,20250219,5740,119.51,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12850,-590,5,-4.39,4545943010,348850,65.19,13400,13520,12700,17470,9410,13440,13031.21,2.00,0,-1649,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2011,-33.91,9.01,12,2.23,-379.00,1426.00,16930,20250219,-24.10,5740,20240805,123.87,16930,-24.10,20250219,10930,17.57,20250203,16930,-24.10,20250219,5740,123.87,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,121220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13180,-260,5,-1.93,2998145315,228852,42.77,13400,13520,12810,17470,9410,13440,13100.78,2.00,0,31278,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2063,-34.78,9.24,12,1.46,-379.00,1426.00,16930,20250219,-22.15,5740,20240805,129.62,16930,-22.15,20250219,10930,20.59,20250203,16930,-22.15,20250219,5740,129.62,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,111218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13190,-250,5,-1.86,2759431450,210709,39.38,13400,13520,12810,17470,9410,13440,13095.91,2.00,0,30755,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2065,-34.80,9.25,12,1.35,-379.00,1426.00,16930,20250219,-22.09,5740,20240805,129.79,16930,-22.09,20250219,10930,20.68,20250203,16930,-22.09,20250219,5740,129.79,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13270,-170,5,-1.26,2210954125,169056,31.59,13400,13520,12810,17470,9410,13440,13078.21,2.00,0,27607,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2077,-35.01,9.31,12,1.08,-379.00,1426.00,16930,20250219,-21.62,5740,20240805,131.18,16930,-21.62,20250219,10930,21.41,20250203,16930,-21.62,20250219,5740,131.18,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N +20250307,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13050,-390,5,-2.90,1180771965,91341,17.07,13400,13400,12810,17470,9410,13440,12927.00,2.00,0,22450,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2043,-34.43,9.15,12,0.58,-379.00,1426.00,16930,20250219,-22.92,5740,20240805,127.35,16930,-22.92,20250219,10930,19.40,20250203,16930,-22.92,20250219,5740,127.35,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N 20250306,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,200,2,1.51,7280202635,531742,97.36,13770,14000,13440,17210,9270,13240,13691.32,2.30,0,-47188,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2104,-35.46,9.42,12,3.40,-379.00,1426.00,16930,20250219,-20.61,5740,20240805,134.15,16930,-20.61,20250219,10930,22.96,20250203,16930,-20.61,20250219,5740,134.15,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N 20250306,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13470,230,2,1.74,7184796545,524660,96.06,13770,14000,13440,17210,9270,13240,13694.20,2.30,0,-47832,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2108,-35.54,9.45,12,3.35,-379.00,1426.00,16930,20250219,-20.44,5740,20240805,134.67,16930,-20.44,20250219,10930,23.24,20250203,16930,-20.44,20250219,5740,134.67,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N 20250306,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13700,460,2,3.47,6766309000,493699,90.39,13770,14000,13440,17210,9270,13240,13705.33,2.30,0,-53598,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2144,-36.15,9.61,12,3.15,-379.00,1426.00,16930,20250219,-19.08,5740,20240805,138.68,16930,-19.08,20250219,10930,25.34,20250203,16930,-19.08,20250219,5740,138.68,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N diff --git a/424980/price/prices-20250301.csv b/424980/price/prices-20250301.csv index 270f066116c6..a4184aa07311 100644 --- a/424980/price/prices-20250301.csv +++ b/424980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-50,5,-0.84,62920530,10819,94.59,5900,5900,5710,7690,4150,5920,5815.71,0.86,0,-1480,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.20,1.04,12,0.18,-1397.00,5651.00,23750,20240503,-75.28,4745,20241209,23.71,7590,-22.66,20250109,5700,2.98,20250304,23750,-75.28,20240503,4745,23.71,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,61100950,10509,91.88,5900,5900,5710,7690,4150,5920,5814.15,0.86,0,-1437,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.18,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-100,5,-1.69,49275840,8484,74.17,5900,5900,5710,7690,4150,5920,5808.09,0.86,0,-361,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,344,-4.17,1.03,12,0.14,-1397.00,5651.00,23750,20240503,-75.49,4745,20241209,22.66,7590,-23.32,20250109,5700,2.11,20250304,23750,-75.49,20240503,4745,22.66,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-80,5,-1.35,46379220,7986,69.82,5900,5900,5710,7690,4150,5920,5807.57,0.86,0,-118,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,346,-4.18,1.03,12,0.13,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-120,5,-2.03,44197390,7610,66.53,5900,5900,5710,7690,4150,5920,5807.80,0.86,0,-106,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,343,-4.15,1.03,12,0.13,-1397.00,5651.00,23750,20240503,-75.58,4745,20241209,22.23,7590,-23.58,20250109,5700,1.75,20250304,23750,-75.58,20240503,4745,22.23,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-110,5,-1.86,31961530,5503,48.11,5900,5900,5710,7690,4150,5920,5808.02,0.86,0,-118,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,344,-4.16,1.03,12,0.09,-1397.00,5651.00,23750,20240503,-75.54,4745,20241209,22.44,7590,-23.45,20250109,5700,1.93,20250304,23750,-75.54,20240503,4745,22.44,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,11011310,1898,16.59,5900,5900,5710,7690,4150,5920,5801.53,0.86,0,-32,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.03,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N +20250307,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-60,5,-1.01,2229010,387,3.38,5900,5900,5710,7690,4150,5920,5759.72,0.86,0,73,6086,6002,5906,5822,5726,5955,5775,30,1770,500,3670,10,1,5918890,347,-4.19,1.04,12,0.01,-1397.00,5651.00,23750,20240503,-75.33,4745,20241209,23.50,7590,-22.79,20250109,5700,2.81,20250304,23750,-75.33,20240503,4745,23.50,20241209,1.85,N,424980,500,29 억,,51001,N,N,0,N,00,N 20250306,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,67169570,11437,143.61,5940,5990,5810,7720,4160,5940,5872.76,0.92,0,-3391,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N 20250306,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-20,5,-0.34,65020610,11074,139.05,5940,5990,5810,7720,4160,5940,5871.47,0.92,0,-3298,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,350,-4.24,1.05,12,0.19,-1397.00,5651.00,23750,20240503,-75.07,4745,20241209,24.76,7590,-22.00,20250109,5700,3.86,20250304,23750,-75.07,20240503,4745,24.76,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N 20250306,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-100,5,-1.68,55602480,9473,118.95,5940,5990,5810,7720,4160,5940,5869.57,0.92,0,-3162,6046,5992,5886,5832,5726,6020,5860,30,1780,500,3680,10,1,5918890,346,-4.18,1.03,12,0.16,-1397.00,5651.00,23750,20240503,-75.41,4745,20241209,23.08,7590,-23.06,20250109,5700,2.46,20250304,23750,-75.41,20240503,4745,23.08,20241209,1.85,N,424980,500,29 억,,54397,N,N,0,N,00,N diff --git a/425040/price/prices-20250301.csv b/425040/price/prices-20250301.csv index b97b7b5996c0..2a3ea682a99e 100644 --- a/425040/price/prices-20250301.csv +++ b/425040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161217,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,30,2,0.40,964691665,129099,58.02,7440,7630,7230,9720,5240,7480,7472.39,5.79,0,1742,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1601,6.99,0.91,12,0.61,1075.00,8292.00,22800,20240312,-67.06,6770,20241210,10.93,9820,-23.52,20250220,7230,3.87,20250307,22800,-67.06,20240312,6770,10.93,20241210,3.11,N,425040,500,106 억,,1234788,N,N,1,N,00,N +20250307,151222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7480,0,3,0.00,926768645,124047,55.75,7440,7630,7230,9720,5240,7480,7471.11,5.79,0,2262,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1594,6.96,0.90,12,0.58,1075.00,8292.00,22800,20240312,-67.19,6770,20241210,10.49,9820,-23.83,20250220,7230,3.46,20250307,22800,-67.19,20240312,6770,10.49,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,141218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7440,-40,5,-0.53,729859810,97672,43.89,7440,7630,7230,9720,5240,7480,7472.56,5.79,0,4357,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1586,6.92,0.90,12,0.46,1075.00,8292.00,22800,20240312,-67.37,6770,20241210,9.90,9820,-24.24,20250220,7230,2.90,20250307,22800,-67.37,20240312,6770,9.90,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,131221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7440,-40,5,-0.53,453386445,60919,27.38,7440,7630,7230,9720,5240,7480,7442.45,5.79,0,-7072,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1586,6.92,0.90,12,0.29,1075.00,8292.00,22800,20240312,-67.37,6770,20241210,9.90,9820,-24.24,20250220,7230,2.90,20250307,22800,-67.37,20240312,6770,9.90,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,121220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7405,-75,5,-1.00,395804365,53148,23.89,7440,7630,7230,9720,5240,7480,7447.21,5.79,0,-6426,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1578,6.89,0.89,12,0.25,1075.00,8292.00,22800,20240312,-67.52,6770,20241210,9.38,9820,-24.59,20250220,7230,2.42,20250307,22800,-67.52,20240312,6770,9.38,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,111218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7490,10,2,0.13,284533260,38121,17.13,7440,7630,7230,9720,5240,7480,7463.95,5.79,0,-6795,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1597,6.97,0.90,12,0.18,1075.00,8292.00,22800,20240312,-67.15,6770,20241210,10.64,9820,-23.73,20250220,7230,3.60,20250307,22800,-67.15,20240312,6770,10.64,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,101215,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7600,120,2,1.60,202944150,27287,12.26,7440,7630,7230,9720,5240,7480,7437.39,5.79,0,-4095,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1620,7.07,0.92,12,0.13,1075.00,8292.00,22800,20240312,-66.67,6770,20241210,12.26,9820,-22.61,20250220,7230,5.12,20250307,22800,-66.67,20240312,6770,12.26,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N +20250307,091222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7430,-50,5,-0.67,97909650,13368,6.01,7440,7460,7230,9720,5240,7480,7324.18,5.79,0,-3006,8073,7776,7583,7286,7093,7680,7190,107,2240,500,5230,10,1,21316062,1584,6.91,0.90,12,0.06,1075.00,8292.00,22800,20240312,-67.41,6770,20241210,9.75,9820,-24.34,20250220,7230,2.77,20250307,22800,-67.41,20240312,6770,9.75,20241210,3.11,N,425040,500,106 억,,1234788,N,N,7,N,00,N 20250306,161210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7480,-260,5,-3.36,1676494770,221403,199.68,7810,7880,7390,10060,5420,7740,7572.16,5.91,0,7850,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1594,6.96,0.90,12,1.04,1075.00,8292.00,22800,20240312,-67.19,6770,20241210,10.49,9820,-23.83,20250220,7250,3.17,20250203,22800,-67.19,20240312,6770,10.49,20241210,3.04,N,425040,500,106 억,,1260845,N,N,7,N,00,N 20250306,151211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7400,-340,5,-4.39,1621110090,213964,192.97,7810,7880,7390,10060,5420,7740,7576.56,5.91,0,6484,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1577,6.88,0.89,12,1.00,1075.00,8292.00,22800,20240312,-67.54,6770,20241210,9.31,9820,-24.64,20250220,7250,2.07,20250203,22800,-67.54,20240312,6770,9.31,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N 20250306,141210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,-230,5,-2.97,1028991685,134418,121.23,7810,7880,7500,10060,5420,7740,7655.16,5.91,0,-25168,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1601,6.99,0.91,12,0.63,1075.00,8292.00,22800,20240312,-67.06,6770,20241210,10.93,9820,-23.52,20250220,7250,3.59,20250203,22800,-67.06,20240312,6770,10.93,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N diff --git a/425420/price/prices-20250301.csv b/425420/price/prices-20250301.csv index bd88e579329a..d7aff80bdc74 100644 --- a/425420/price/prices-20250301.csv +++ b/425420/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16410,-180,5,-1.08,760617020,45747,95.24,16500,17090,16230,21550,11620,16590,16626.64,0.83,0,-1187,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1868,16.81,2.62,12,0.40,976.00,6259.00,43950,20240321,-62.66,11390,20241115,44.07,22650,-27.55,20250219,14540,12.86,20250203,43950,-62.66,20240321,11390,44.07,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,151222,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16470,-120,5,-0.72,740150760,44500,92.64,16500,17090,16230,21550,11620,16590,16632.60,0.83,0,-990,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1874,16.88,2.63,12,0.39,976.00,6259.00,43950,20240321,-62.53,11390,20241115,44.60,22650,-27.28,20250219,14540,13.27,20250203,43950,-62.53,20240321,11390,44.60,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,141219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16450,-140,5,-0.84,702605170,42214,87.88,16500,17090,16230,21550,11620,16590,16643.89,0.83,0,507,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1872,16.85,2.63,12,0.37,976.00,6259.00,43950,20240321,-62.57,11390,20241115,44.42,22650,-27.37,20250219,14540,13.14,20250203,43950,-62.57,20240321,11390,44.42,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,131221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16500,-90,5,-0.54,645350465,38739,80.65,16500,17090,16230,21550,11620,16590,16658.93,0.83,0,587,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1878,16.91,2.64,12,0.34,976.00,6259.00,43950,20240321,-62.46,11390,20241115,44.86,22650,-27.15,20250219,14540,13.48,20250203,43950,-62.46,20240321,11390,44.86,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,121221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16350,-240,5,-1.45,600876735,36043,75.04,16500,17090,16230,21550,11620,16590,16671.11,0.83,0,-1240,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1861,16.75,2.61,12,0.32,976.00,6259.00,43950,20240321,-62.80,11390,20241115,43.55,22650,-27.81,20250219,14540,12.45,20250203,43950,-62.80,20240321,11390,43.55,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,111219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16600,10,2,0.06,451777825,27002,56.21,16500,17090,16230,21550,11620,16590,16731.27,0.83,0,4315,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1889,17.01,2.65,12,0.24,976.00,6259.00,43950,20240321,-62.23,11390,20241115,45.74,22650,-26.71,20250219,14540,14.17,20250203,43950,-62.23,20240321,11390,45.74,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,101215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17000,410,2,2.47,110631265,6613,13.77,16500,17070,16230,21550,11620,16590,16729.36,0.83,0,2333,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1935,17.42,2.72,12,0.06,976.00,6259.00,43950,20240321,-61.32,11390,20241115,49.25,22650,-24.94,20250219,14540,16.92,20250203,43950,-61.32,20240321,11390,49.25,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N +20250307,091223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16500,-90,5,-0.54,41246160,2510,5.23,16500,16600,16230,21550,11620,16590,16432.73,0.83,0,1600,18410,17500,16960,16050,15510,17230,15780,11,4960,100,11280,10,1,11381000,1878,16.91,2.64,12,0.02,976.00,6259.00,43950,20240321,-62.46,11390,20241115,44.86,22650,-27.15,20250219,14540,13.48,20250203,43950,-62.46,20240321,11390,44.86,20241115,3.72,N,425420,100,11 억,,94718,N,N,0,N,00,N 20250306,161210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16590,-510,5,-2.98,805213785,48024,145.30,17450,17870,16420,22200,11970,17100,16766.90,0.95,0,-13308,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1888,17.00,2.65,12,0.42,976.00,6259.00,43950,20240321,-62.25,11390,20241115,45.65,22650,-26.75,20250219,14540,14.10,20250203,43950,-62.25,20240321,11390,45.65,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N 20250306,151211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16510,-590,5,-3.45,754471800,44969,136.06,17450,17870,16420,22200,11970,17100,16777.60,0.95,0,-13293,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1879,16.92,2.64,12,0.40,976.00,6259.00,43950,20240321,-62.43,11390,20241115,44.95,22650,-27.11,20250219,14540,13.55,20250203,43950,-62.43,20240321,11390,44.95,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N 20250306,141210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16440,-660,5,-3.86,685337810,40766,123.34,17450,17870,16420,22200,11970,17100,16811.50,0.95,0,-15323,18173,17636,16893,16356,15613,17905,16625,11,5100,100,11620,10,1,11381000,1871,16.84,2.63,12,0.36,976.00,6259.00,43950,20240321,-62.59,11390,20241115,44.34,22650,-27.42,20250219,14540,13.07,20250203,43950,-62.59,20240321,11390,44.34,20241115,3.76,N,425420,100,11 억,,107979,N,N,0,N,00,N diff --git a/429270/price/prices-20250301.csv b/429270/price/prices-20250301.csv index 17d47dd626d0..faad73e5ecb2 100644 --- a/429270/price/prices-20250301.csv +++ b/429270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,35,2,0.79,104684575,24111,62.95,4435,4500,4260,5760,3105,4435,4336.07,1.67,0,-1425,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,201,-3.21,0.69,12,0.54,-1392.00,6432.00,18700,20240517,-76.10,4050,20241209,10.37,5990,-25.38,20250107,4160,7.45,20250305,18700,-76.10,20240517,4050,10.37,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-75,5,-1.69,88318870,20414,53.30,4435,4435,4260,5760,3105,4435,4326.39,1.67,0,-635,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,196,-3.13,0.68,12,0.45,-1392.00,6432.00,18700,20240517,-76.68,4050,20241209,7.65,5990,-27.21,20250107,4160,4.81,20250305,18700,-76.68,20240517,4050,7.65,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-115,5,-2.59,81772130,18900,49.35,4435,4435,4260,5760,3105,4435,4326.57,1.67,0,-370,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,195,-3.10,0.67,12,0.42,-1392.00,6432.00,18700,20240517,-76.90,4050,20241209,6.67,5990,-27.88,20250107,4160,3.85,20250305,18700,-76.90,20240517,4050,6.67,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-105,5,-2.37,69964555,16173,42.23,4435,4435,4260,5760,3105,4435,4326.01,1.67,0,162,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,195,-3.11,0.67,12,0.36,-1392.00,6432.00,18700,20240517,-76.84,4050,20241209,6.91,5990,-27.71,20250107,4160,4.09,20250305,18700,-76.84,20240517,4050,6.91,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-120,5,-2.71,56433880,13050,34.07,4435,4435,4260,5760,3105,4435,4324.44,1.67,0,697,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,194,-3.10,0.67,12,0.29,-1392.00,6432.00,18700,20240517,-76.93,4050,20241209,6.54,5990,-27.96,20250107,4160,3.73,20250305,18700,-76.93,20240517,4050,6.54,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,111219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-125,5,-2.82,48311880,11166,29.15,4435,4435,4260,5760,3105,4435,4326.70,1.67,0,1204,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,194,-3.10,0.67,12,0.25,-1392.00,6432.00,18700,20240517,-76.95,4050,20241209,6.42,5990,-28.05,20250107,4160,3.61,20250305,18700,-76.95,20240517,4050,6.42,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-125,5,-2.82,43644135,10081,26.32,4435,4435,4260,5760,3105,4435,4329.35,1.67,0,1282,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,194,-3.10,0.67,12,0.22,-1392.00,6432.00,18700,20240517,-76.95,4050,20241209,6.42,5990,-28.05,20250107,4160,3.61,20250305,18700,-76.95,20240517,4050,6.42,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N +20250307,091223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-40,5,-0.90,18677870,4290,11.20,4435,4435,4260,5760,3105,4435,4353.82,1.67,0,362,4738,4586,4408,4256,4078,4662,4332,23,1325,500,2740,5,1,4506250,198,-3.16,0.68,12,0.10,-1392.00,6432.00,18700,20240517,-76.50,4050,20241209,8.52,5990,-26.63,20250107,4160,5.65,20250305,18700,-76.50,20240517,4050,8.52,20241209,0.15,N,429270,500,22 억,,75279,N,N,0,N,00,N 20250306,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,145,2,3.38,169696730,38180,325.85,4300,4560,4230,5570,3005,4290,4444.65,1.62,0,2294,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,200,-3.19,0.69,12,0.85,-1392.00,6432.00,18700,20240517,-76.28,4050,20241209,9.51,5990,-25.96,20250107,4160,6.61,20250305,18700,-76.28,20240517,4050,9.51,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N 20250306,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,100,2,2.33,164714545,37053,316.23,4300,4560,4230,5570,3005,4290,4445.38,1.62,0,2465,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,198,-3.15,0.68,12,0.82,-1392.00,6432.00,18700,20240517,-76.52,4050,20241209,8.40,5990,-26.71,20250107,4160,5.53,20250305,18700,-76.52,20240517,4050,8.40,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N 20250306,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,140,2,3.26,149966405,33707,287.68,4300,4560,4230,5570,3005,4290,4449.12,1.62,0,2408,4563,4426,4293,4156,4023,4495,4225,23,1280,500,2650,5,1,4506250,200,-3.18,0.69,12,0.75,-1392.00,6432.00,18700,20240517,-76.31,4050,20241209,9.38,5990,-26.04,20250107,4160,6.49,20250305,18700,-76.31,20240517,4050,9.38,20241209,0.15,N,429270,500,22 억,,72986,N,N,0,N,00,N diff --git a/430220/price/prices-20250301.csv b/430220/price/prices-20250301.csv index cb737252286f..935198ce0cae 100644 --- a/430220/price/prices-20250301.csv +++ b/430220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,151223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,141219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,131222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,121221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,111219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,101216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250307,091223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250306,161211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250306,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250306,141211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250301.csv b/430690/price/prices-20250301.csv index a700c805954a..9aa6aedcf504 100644 --- a/430690/price/prices-20250301.csv +++ b/430690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-200,5,-3.98,530643800,108731,76.56,4950,4950,4810,6530,3530,5030,4880.28,1.39,0,-23923,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,526,12.95,1.48,12,1.00,373.00,3262.00,13870,20240502,-65.18,3290,20241209,46.81,6840,-29.39,20250206,3790,27.44,20250102,19880,-75.70,20240402,3290,46.81,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-165,5,-3.28,515653000,105634,74.38,4950,4950,4810,6530,3530,5030,4881.43,1.39,0,-23105,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,530,13.04,1.49,12,0.97,373.00,3262.00,13870,20240502,-64.92,3290,20241209,47.87,6840,-28.87,20250206,3790,28.36,20250102,19880,-75.53,20240402,3290,47.87,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,-115,5,-2.29,365311360,74899,52.74,4950,4950,4810,6530,3530,5030,4877.28,1.39,0,-17256,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,536,13.18,1.51,12,0.69,373.00,3262.00,13870,20240502,-64.56,3290,20241209,49.39,6840,-28.14,20250206,3790,29.68,20250102,19880,-75.28,20240402,3290,49.39,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,131222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,-125,5,-2.49,279685635,57458,40.46,4950,4950,4810,6530,3530,5030,4867.51,1.39,0,-8321,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,534,13.15,1.50,12,0.53,373.00,3262.00,13870,20240502,-64.64,3290,20241209,49.09,6840,-28.29,20250206,3790,29.42,20250102,19880,-75.33,20240402,3290,49.09,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-155,5,-3.08,257775690,52970,37.30,4950,4950,4810,6530,3530,5030,4866.29,1.39,0,-7298,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,531,13.07,1.49,12,0.49,373.00,3262.00,13870,20240502,-64.85,3290,20241209,48.18,6840,-28.73,20250206,3790,28.63,20250102,19880,-75.48,20240402,3290,48.18,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-145,5,-2.88,226749390,46605,32.82,4950,4950,4810,6530,3530,5030,4865.16,1.39,0,-4366,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,532,13.10,1.50,12,0.43,373.00,3262.00,13870,20240502,-64.78,3290,20241209,48.48,6840,-28.58,20250206,3790,28.89,20250102,19880,-75.43,20240402,3290,48.48,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-145,5,-2.88,182465095,37528,26.42,4950,4950,4810,6530,3530,5030,4861.88,1.39,0,-3844,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,532,13.10,1.50,12,0.34,373.00,3262.00,13870,20240502,-64.78,3290,20241209,48.48,6840,-28.58,20250206,3790,28.89,20250102,19880,-75.43,20240402,3290,48.48,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N +20250307,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-175,5,-3.48,94456675,19416,13.67,4950,4950,4810,6530,3530,5030,4864.45,1.39,0,621,5293,5161,4948,4816,4603,5227,4882,54,1500,500,3110,5,1,10895327,529,13.02,1.49,12,0.18,373.00,3262.00,13870,20240502,-65.00,3290,20241209,47.57,6840,-29.02,20250206,3790,28.10,20250102,19880,-75.58,20240402,3290,47.57,20241209,5.71,N,430690,500,54 억,,151170,N,N,0,N,00,N 20250306,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,195,2,4.03,643427424,130842,146.72,4820,5080,4735,6280,3385,4835,4907.62,1.51,0,-13047,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,10,1,10895327,548,13.49,1.54,12,1.20,373.00,3262.00,13870,20240502,-63.73,3290,20241209,52.89,6840,-26.46,20250206,3790,32.72,20250102,19880,-74.70,20240402,3290,52.89,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N 20250306,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,125,2,2.59,494830564,101341,113.64,4820,5080,4735,6280,3385,4835,4882.83,1.51,0,-8665,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,540,13.30,1.52,12,0.93,373.00,3262.00,13870,20240502,-64.24,3290,20241209,50.76,6840,-27.49,20250206,3790,30.87,20250102,19880,-75.05,20240402,3290,50.76,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N 20250306,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-10,5,-0.21,208904735,43535,48.82,4820,4875,4735,6280,3385,4835,4798.55,1.51,0,-4187,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,526,12.94,1.48,12,0.40,373.00,3262.00,13870,20240502,-65.21,3290,20241209,46.66,6840,-29.46,20250206,3790,27.31,20250102,19880,-75.73,20240402,3290,46.66,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N diff --git a/430700/price/prices-20250301.csv b/430700/price/prices-20250301.csv index 740e460cd081..fd7821706c51 100644 --- a/430700/price/prices-20250301.csv +++ b/430700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,302387485,143707,36.23,2105,2105,2100,0,0,2105,2104.19,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.74,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,151223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,302387485,143707,36.23,2105,2105,2100,0,0,2105,2104.19,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.74,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,141220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,290014295,137829,34.75,2105,2105,2100,0,0,2105,2104.16,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.63,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,131223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,282701525,134355,33.87,2105,2105,2100,0,0,2105,2104.14,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.56,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,121222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,260497985,123807,31.21,2105,2105,2100,0,0,2105,2104.07,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.36,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,111220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,195377705,92871,23.41,2105,2105,2100,0,0,2105,2103.75,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.77,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,101217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,127817705,60721,15.31,2105,2105,2105,0,0,2105,2105.00,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.16,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N +20250307,091224,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,0,0,2105,0.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N 20250306,161212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,630015985,299269,0.00,2110,2110,2105,0,0,2110,2105.18,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.71,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N 20250306,151212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,622164335,295539,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.64,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N 20250306,141211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,609734310,289634,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.53,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N diff --git a/431190/price/prices-20250301.csv b/431190/price/prices-20250301.csv index 80e2fb0cb0b6..1c987745bb6e 100644 --- a/431190/price/prices-20250301.csv +++ b/431190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-195,5,-4.21,400042605,89088,137.63,4600,4645,4430,6010,3245,4630,4490.62,1.11,0,-20999,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,332,21.12,2.28,12,1.19,210.00,1946.00,15950,20240820,-72.19,4180,20241209,6.10,5990,-25.96,20250107,4430,0.11,20250307,15950,-72.19,20240820,4180,6.10,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-180,5,-3.89,389143600,86631,133.83,4600,4645,4430,6010,3245,4630,4491.97,1.11,0,-19531,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,333,21.19,2.29,12,1.16,210.00,1946.00,15950,20240820,-72.10,4180,20241209,6.46,5990,-25.71,20250107,4430,0.45,20250307,15950,-72.10,20240820,4180,6.46,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-155,5,-3.35,340561895,75697,116.94,4600,4645,4440,6010,3245,4630,4499.01,1.11,0,-14711,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,335,21.31,2.30,12,1.01,210.00,1946.00,15950,20240820,-71.94,4180,20241209,7.06,5990,-25.29,20250107,4440,0.79,20250307,15950,-71.94,20240820,4180,7.06,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-145,5,-3.13,321003590,71322,110.18,4600,4645,4440,6010,3245,4630,4500.77,1.11,0,-11727,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,336,21.36,2.30,12,0.95,210.00,1946.00,15950,20240820,-71.88,4180,20241209,7.30,5990,-25.13,20250107,4440,1.01,20250307,15950,-71.88,20240820,4180,7.30,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,-150,5,-3.24,270212440,59935,92.59,4600,4645,4470,6010,3245,4630,4508.42,1.11,0,-10263,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,335,21.33,2.30,12,0.80,210.00,1946.00,15950,20240820,-71.91,4180,20241209,7.18,5990,-25.21,20250107,4470,0.22,20250307,15950,-71.91,20240820,4180,7.18,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,111220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-120,5,-2.59,217932410,48280,74.58,4600,4645,4495,6010,3245,4630,4513.93,1.11,0,-3422,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,338,21.48,2.32,12,0.64,210.00,1946.00,15950,20240820,-71.72,4180,20241209,7.89,5990,-24.71,20250107,4495,0.33,20250307,15950,-71.72,20240820,4180,7.89,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-130,5,-2.81,131452470,29077,44.92,4600,4645,4500,6010,3245,4630,4520.84,1.11,0,-1020,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,337,21.43,2.31,12,0.39,210.00,1946.00,15950,20240820,-71.79,4180,20241209,7.66,5990,-24.87,20250107,4500,0.00,20250307,15950,-71.79,20240820,4180,7.66,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N +20250307,091224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-60,5,-1.30,18630590,4107,6.34,4600,4645,4510,6010,3245,4630,4536.30,1.11,0,-2870,4853,4741,4628,4516,4403,4685,4460,37,1380,500,3330,5,1,7486442,342,21.76,2.35,12,0.05,210.00,1946.00,15950,20240820,-71.35,4180,20241209,9.33,5990,-23.71,20250107,4510,1.33,20250307,15950,-71.35,20240820,4180,9.33,20241209,2.91,N,431190,500,37 억,,83200,N,N,0,N,00,N 20250306,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,10,2,0.22,295116976,64651,137.45,4740,4740,4515,6000,3235,4620,4564.77,1.27,0,-11927,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,347,22.05,2.38,12,0.86,210.00,1946.00,15950,20240820,-70.97,4180,20241209,10.77,5990,-22.70,20250107,4515,2.55,20250306,15950,-70.97,20240820,4180,10.77,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N 20250306,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-90,5,-1.95,260791206,57100,121.39,4740,4740,4520,6000,3235,4620,4567.27,1.27,0,-11294,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,339,21.57,2.33,12,0.76,210.00,1946.00,15950,20240820,-71.60,4180,20241209,8.37,5990,-24.37,20250107,4520,0.22,20250306,15950,-71.60,20240820,4180,8.37,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N 20250306,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-50,5,-1.08,170655591,37253,79.20,4740,4740,4542,6000,3235,4620,4580.99,1.27,0,-8137,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,342,21.76,2.35,12,0.50,210.00,1946.00,15950,20240820,-71.35,4180,20241209,9.33,5990,-23.71,20250107,4535,0.77,20250305,15950,-71.35,20240820,4180,9.33,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N diff --git a/432320/price/prices-20250301.csv b/432320/price/prices-20250301.csv index 5c408401e047..69e7304bbeea 100644 --- a/432320/price/prices-20250301.csv +++ b/432320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-55,5,-1.43,202762400,53237,46.37,3845,3845,3760,4995,2695,3845,3808.69,0.34,0,-12763,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3844,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-17.25,3085,20250213,22.85,4005,-5.37,20250106,3085,22.85,20250213,4580,-17.25,20240719,3085,22.85,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3770,-75,5,-1.95,191535971,50270,43.78,3845,3845,3760,4995,2695,3845,3810.14,0.34,0,-12174,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3823,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-17.69,3085,20250213,22.20,4005,-5.87,20250106,3085,22.20,20250213,4580,-17.69,20240719,3085,22.20,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-45,5,-1.17,172075869,45127,39.30,3845,3845,3760,4995,2695,3845,3813.15,0.34,0,-10081,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3854,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-17.03,3085,20250213,23.18,4005,-5.12,20250106,3085,23.18,20250213,4580,-17.03,20240719,3085,23.18,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,131223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-35,5,-0.91,124385489,32548,28.35,3845,3845,3800,4995,2695,3845,3821.60,0.34,0,-9104,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3864,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,121222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-35,5,-0.91,103096999,26965,23.49,3845,3845,3800,4995,2695,3845,3823.36,0.34,0,-8902,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3864,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,111220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-35,5,-0.91,85126419,22254,19.38,3845,3845,3800,4995,2695,3845,3825.22,0.34,0,-7353,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3864,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,101217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-10,5,-0.26,45774385,11947,10.41,3845,3845,3800,4995,2695,3845,3831.45,0.34,0,-6961,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N +20250307,091224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-35,5,-0.91,12833780,3350,2.92,3845,3845,3800,4995,2695,3845,3830.98,0.34,0,-2123,3895,3870,3820,3795,3745,3882,3807,507,1150,500,2840,5,1,101414285,3864,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,344676,N,N,27,N,00,N 20250306,161212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,60,2,1.59,435784475,114816,149.00,3785,3845,3770,4920,2650,3785,3795.50,0.31,0,36027,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3899,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,310793,N,N,27,N,00,N 20250306,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,25,2,0.66,417692750,110101,142.88,3785,3840,3770,4920,2650,3785,3793.72,0.31,0,36383,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3864,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N 20250306,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,0,3,0.00,346221521,91335,118.53,3785,3840,3770,4920,2650,3785,3790.68,0.31,0,41391,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3839,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-17.36,3085,20250213,22.69,4005,-5.49,20250106,3085,22.69,20250213,4580,-17.36,20240719,3085,22.69,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N diff --git a/432430/price/prices-20250301.csv b/432430/price/prices-20250301.csv index 7f05de49a3e8..e1787c195da7 100644 --- a/432430/price/prices-20250301.csv +++ b/432430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,90,2,1.53,4951136405,798519,393.43,5880,6460,5820,7640,4120,5880,6200.67,4.02,0,-5706,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,981,-13.95,2.98,12,4.86,-428.00,2006.00,17990,20240607,-66.81,3700,20241209,61.35,6670,-10.49,20250220,3915,52.49,20250203,17990,-66.81,20240607,3700,61.35,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,151224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,90,2,1.53,4702458935,756884,372.92,5880,6460,5820,7640,4120,5880,6212.99,4.02,0,-5321,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,981,-13.95,2.98,12,4.60,-428.00,2006.00,17990,20240607,-66.81,3700,20241209,61.35,6670,-10.49,20250220,3915,52.49,20250203,17990,-66.81,20240607,3700,61.35,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,141220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,250,2,4.25,4119257950,659866,325.12,5880,6460,5820,7640,4120,5880,6242.66,4.02,0,3504,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,1008,-14.32,3.06,12,4.01,-428.00,2006.00,17990,20240607,-65.93,3700,20241209,65.68,6670,-8.10,20250220,3915,56.58,20250203,17990,-65.93,20240607,3700,65.68,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,131223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6100,220,2,3.74,3887081715,621646,306.29,5880,6460,5820,7640,4120,5880,6252.99,4.02,0,-4056,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,1003,-14.25,3.04,12,3.78,-428.00,2006.00,17990,20240607,-66.09,3700,20241209,64.86,6670,-8.55,20250220,3915,55.81,20250203,17990,-66.09,20240607,3700,64.86,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,121222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,130,2,2.21,3759562645,600717,295.98,5880,6460,5820,7640,4120,5880,6258.57,4.02,0,-3277,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,988,-14.04,3.00,12,3.65,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6670,-9.90,20250220,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,111221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,100,2,1.70,3627962705,578730,285.14,5880,6460,5820,7640,4120,5880,6268.95,4.02,0,-2031,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,983,-13.97,2.98,12,3.52,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,101217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,180,2,3.06,3380834620,537711,264.93,5880,6460,5820,7640,4120,5880,6287.58,4.02,0,-2106,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,996,-14.16,3.02,12,3.27,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6670,-9.15,20250220,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N +20250307,091225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6360,480,2,8.16,1352418890,215157,106.01,5880,6430,5820,7640,4120,5880,6286.05,4.02,0,2576,6300,6090,5720,5510,5140,6195,5615,82,1760,500,3640,10,1,16440320,1046,-14.86,3.17,12,1.31,-428.00,2006.00,17990,20240607,-64.65,3700,20241209,71.89,6670,-4.65,20250220,3915,62.45,20250203,17990,-64.65,20240607,3700,71.89,20241209,1.39,N,432430,500,82 억,,661443,N,N,0,N,00,N 20250306,161212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,230,2,4.07,1129883455,199495,262.64,5630,5930,5350,7340,3960,5650,5662.59,3.90,0,-17,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,967,-13.74,2.93,12,1.21,-428.00,2006.00,17990,20240607,-67.32,3700,20241209,58.92,6670,-11.84,20250220,3915,50.19,20250203,17990,-67.32,20240607,3700,58.92,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N 20250306,151213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5860,210,2,3.72,1071263745,189505,249.49,5630,5930,5350,7340,3960,5650,5652.96,3.90,0,-137,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,963,-13.69,2.92,12,1.15,-428.00,2006.00,17990,20240607,-67.43,3700,20241209,58.38,6670,-12.14,20250220,3915,49.68,20250203,17990,-67.43,20240607,3700,58.38,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N 20250306,141212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,220,2,3.89,854727925,152551,200.84,5630,5930,5350,7340,3960,5650,5602.90,3.90,0,7723,5970,5810,5720,5560,5470,5765,5515,82,1690,500,3500,10,1,16440320,965,-13.71,2.93,12,0.93,-428.00,2006.00,17990,20240607,-67.37,3700,20241209,58.65,6670,-11.99,20250220,3915,49.94,20250203,17990,-67.37,20240607,3700,58.65,20241209,1.47,N,432430,500,82 억,,641637,N,N,0,N,00,N diff --git a/432470/price/prices-20250301.csv b/432470/price/prices-20250301.csv index d03868ee1f0a..16ce518e94ad 100644 --- a/432470/price/prices-20250301.csv +++ b/432470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12640,120,2,0.96,1103942450,86437,78.34,12550,13060,12430,16270,8770,12520,12771.79,0.64,0,5781,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1096,25.18,2.23,12,1.00,502.00,5674.00,28800,20240717,-56.11,9980,20241209,26.65,17070,-25.95,20250225,10490,20.50,20250212,43550,-70.98,20240617,9980,26.65,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,151224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12580,60,2,0.48,1075856210,84212,76.32,12550,13060,12430,16270,8770,12520,12775.72,0.64,0,5836,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1091,25.06,2.22,12,0.97,502.00,5674.00,28800,20240717,-56.32,9980,20241209,26.05,17070,-26.30,20250225,10490,19.92,20250212,43550,-71.11,20240617,9980,26.05,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12695,175,2,1.40,904253360,70641,64.02,12550,13060,12430,16270,8770,12520,12800.89,0.64,0,2360,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1101,25.29,2.24,12,0.81,502.00,5674.00,28800,20240717,-55.92,9980,20241209,27.20,17070,-25.63,20250225,10490,21.02,20250212,43550,-70.85,20240617,9980,27.20,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,131224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12890,370,2,2.96,807452005,63076,57.17,12550,13060,12430,16270,8770,12520,12801.48,0.64,0,1726,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1118,25.68,2.27,12,0.73,502.00,5674.00,28800,20240717,-55.24,9980,20241209,29.16,17070,-24.49,20250225,10490,22.88,20250212,43550,-70.40,20240617,9980,29.16,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,121223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12720,200,2,1.60,755749445,59029,53.50,12550,13060,12430,16270,8770,12520,12803.26,0.64,0,1105,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1103,25.34,2.24,12,0.68,502.00,5674.00,28800,20240717,-55.83,9980,20241209,27.45,17070,-25.48,20250225,10490,21.26,20250212,43550,-70.79,20240617,9980,27.45,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,111221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12760,240,2,1.92,695952935,54342,49.25,12550,13060,12430,16270,8770,12520,12807.17,0.64,0,3288,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1107,25.42,2.25,12,0.63,502.00,5674.00,28800,20240717,-55.69,9980,20241209,27.86,17070,-25.25,20250225,10490,21.64,20250212,43550,-70.70,20240617,9980,27.86,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,101218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12790,270,2,2.16,577221510,45016,40.80,12550,13060,12430,16270,8770,12520,12822.92,0.64,0,3332,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1109,25.48,2.25,12,0.52,502.00,5674.00,28800,20240717,-55.59,9980,20241209,28.16,17070,-25.07,20250225,10490,21.93,20250212,43550,-70.63,20240617,9980,28.16,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N +20250307,091225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12700,180,2,1.44,143258540,11362,10.30,12550,12730,12430,16270,8770,12520,12608.96,0.64,0,420,14160,13340,12880,12060,11600,13110,11830,9,3750,100,8760,10,1,8674556,1102,25.30,2.24,12,0.13,502.00,5674.00,28800,20240717,-55.90,9980,20241209,27.25,17070,-25.60,20250225,10490,21.07,20250212,43550,-70.84,20240617,9980,27.25,20241209,2.69,N,432470,100,8 억,,55916,N,N,0,N,00,N 20250306,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12520,-800,5,-6.01,1412148680,109470,92.20,13610,13700,12420,17310,9330,13320,12902.16,0.87,0,-19450,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1086,24.94,2.21,12,1.26,502.00,5674.00,28800,20240717,-56.53,9980,20241209,25.45,17070,-26.65,20250225,10490,19.35,20250212,43550,-71.25,20240617,9980,25.45,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N 20250306,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12450,-870,5,-6.53,1325649320,102634,86.44,13610,13700,12420,17310,9330,13320,12916.28,0.87,0,-17157,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1080,24.80,2.19,12,1.18,502.00,5674.00,28800,20240717,-56.77,9980,20241209,24.75,17070,-27.07,20250225,10490,18.68,20250212,43550,-71.41,20240617,9980,24.75,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N 20250306,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12560,-760,5,-5.71,1124996690,86561,72.90,13610,13700,12550,17310,9330,13320,12996.58,0.87,0,-18019,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1090,25.02,2.21,12,1.00,502.00,5674.00,28800,20240717,-56.39,9980,20241209,25.85,17070,-26.42,20250225,10490,19.73,20250212,43550,-71.16,20240617,9980,25.85,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N diff --git a/432720/price/prices-20250301.csv b/432720/price/prices-20250301.csv index 260dc5ae3756..5b5245725d34 100644 --- a/432720/price/prices-20250301.csv +++ b/432720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14660,2710,2,22.68,104756288780,7185004,2976.28,11870,15530,11650,15530,8370,11950,14579.78,0.35,0,67513,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,2042,-16.97,5.82,12,51.58,-864.00,2520.00,42449,20240313,-65.46,5880,20241209,149.32,18800,-22.02,20250219,8850,65.65,20250115,44400,-66.98,20240313,5880,149.32,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,2720,2,22.76,100057420135,6862405,2842.65,11870,15530,11650,15530,8370,11950,14580.55,0.35,0,45001,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,2043,-16.98,5.82,12,49.27,-864.00,2520.00,42449,20240313,-65.44,5880,20241209,149.49,18800,-21.97,20250219,8850,65.76,20250115,44400,-66.96,20240313,5880,149.49,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14090,2140,2,17.91,62698836440,4374488,1812.06,11870,15530,11650,15530,8370,11950,14332.89,0.35,0,-8273,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,1963,-16.31,5.59,12,31.41,-864.00,2520.00,42449,20240313,-66.81,5880,20241209,139.63,18800,-25.05,20250219,8850,59.21,20250115,44400,-68.27,20240313,5880,139.63,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,131224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14370,2420,2,20.25,14486313070,1071617,443.90,11870,14430,11650,15530,8370,11950,13518.32,0.35,0,-35671,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,2002,-16.63,5.70,12,7.69,-864.00,2520.00,42449,20240313,-66.15,5880,20241209,144.39,18800,-23.56,20250219,8850,62.37,20250115,44400,-67.64,20240313,5880,144.39,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,380,2,3.18,2438609125,198264,82.13,11870,12690,11650,15530,8370,11950,12299.97,0.35,0,6188,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,1717,-14.27,4.89,12,1.42,-864.00,2520.00,42449,20240313,-70.95,5880,20241209,109.69,18800,-34.41,20250219,8850,39.32,20250115,44400,-72.23,20240313,5880,109.69,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,450,2,3.77,2141982615,174194,72.16,11870,12690,11650,15530,8370,11950,12296.72,0.35,0,3181,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,1727,-14.35,4.92,12,1.25,-864.00,2520.00,42449,20240313,-70.79,5880,20241209,110.88,18800,-34.04,20250219,8850,40.11,20250115,44400,-72.07,20240313,5880,110.88,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,101218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,350,2,2.93,1420938105,116602,48.30,11870,12480,11650,15530,8370,11950,12186.41,0.35,0,635,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,1713,-14.24,4.88,12,0.84,-864.00,2520.00,42449,20240313,-71.02,5880,20241209,109.18,18800,-34.57,20250219,8850,38.98,20250115,44400,-72.30,20240313,5880,109.18,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N +20250307,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,270,2,2.26,422317895,35315,14.63,11870,12260,11650,15530,8370,11950,11958.62,0.35,0,10179,13303,12626,12263,11586,11223,12445,11405,70,3580,500,7400,10,1,13929192,1702,-14.14,4.85,12,0.25,-864.00,2520.00,42449,20240313,-71.21,5880,20241209,107.82,18800,-35.00,20250219,8850,38.08,20250115,44400,-72.48,20240313,5880,107.82,20241209,2.02,N,432720,500,69 억,,49116,N,N,0,N,00,N 20250306,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,-770,5,-6.05,2902590055,236821,99.17,12760,12940,11900,16530,8910,12720,12256.89,0.14,0,26287,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1665,-13.83,4.74,12,1.70,-864.00,2520.00,42449,20240313,-71.85,5880,20241209,103.23,18800,-36.44,20250219,8850,35.03,20250115,44400,-73.09,20240313,5880,103.23,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N 20250306,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-740,5,-5.82,2750745275,224118,93.85,12760,12940,11900,16530,8910,12720,12273.65,0.14,0,22568,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1669,-13.87,4.75,12,1.61,-864.00,2520.00,42449,20240313,-71.78,5880,20241209,103.74,18800,-36.28,20250219,8850,35.37,20250115,44400,-73.02,20240313,5880,103.74,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N 20250306,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-560,5,-4.40,2026160970,163923,68.65,12760,12940,12120,16530,8910,12720,12360.44,0.14,0,3188,13466,13092,12786,12412,12106,12940,12260,70,3810,500,7880,10,1,13929192,1694,-14.07,4.83,12,1.18,-864.00,2520.00,42449,20240313,-71.35,5880,20241209,106.80,18800,-35.32,20250219,8850,37.40,20250115,44400,-72.61,20240313,5880,106.80,20241209,2.08,N,432720,500,69 억,,19127,N,N,0,N,00,N diff --git a/432980/price/prices-20250301.csv b/432980/price/prices-20250301.csv index fe3595a86ee4..47b7647fa8ae 100644 --- a/432980/price/prices-20250301.csv +++ b/432980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,5,2,0.12,129799080,31060,159.06,4160,4250,4095,5460,2945,4205,4178.87,0.06,0,-2548,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,362,-44.79,2.04,12,0.36,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,151225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-75,5,-1.78,124938410,29905,153.15,4160,4250,4095,5460,2945,4205,4177.84,0.06,0,-2126,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,355,-43.94,2.00,12,0.35,-94.00,2065.00,8440,20241226,-51.07,3930,20250210,5.09,6720,-38.54,20250106,3930,5.09,20250210,8440,-51.07,20241226,3930,5.09,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,40,2,0.95,101276625,24184,123.85,4160,4250,4135,5460,2945,4205,4187.75,0.06,0,-1780,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,365,-45.16,2.06,12,0.28,-94.00,2065.00,8440,20241226,-49.70,3930,20250210,8.02,6720,-36.83,20250106,3930,8.02,20250210,8440,-49.70,20241226,3930,8.02,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,0,3,0.00,77085580,18440,94.43,4160,4215,4135,5460,2945,4205,4180.35,0.06,0,-1569,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.73,2.04,12,0.21,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,121223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,-20,5,-0.48,66292670,15865,81.25,4160,4215,4135,5460,2945,4205,4178.55,0.06,0,-859,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,360,-44.52,2.03,12,0.18,-94.00,2065.00,8440,20241226,-50.41,3930,20250210,6.49,6720,-37.72,20250106,3930,6.49,20250210,8440,-50.41,20241226,3930,6.49,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,111221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-5,5,-0.12,49564435,11841,60.64,4160,4215,4135,5460,2945,4205,4185.83,0.06,0,-1011,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.68,2.03,12,0.14,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,101218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-5,5,-0.12,26076265,6246,31.99,4160,4205,4135,5460,2945,4205,4174.87,0.06,0,-201,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.68,2.03,12,0.07,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N +20250307,091225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-25,5,-0.59,11124500,2675,13.70,4160,4195,4135,5460,2945,4205,4158.69,0.06,0,29,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,359,-44.47,2.02,12,0.03,-94.00,2065.00,8440,20241226,-50.47,3930,20250210,6.36,6720,-37.80,20250106,3930,6.36,20250210,8440,-50.47,20241226,3930,6.36,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N 20250306,161213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-10,5,-0.24,71866240,17209,44.92,4225,4225,4080,5470,2955,4215,4176.08,0.10,0,-3169,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,361,-44.73,2.04,12,0.20,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N 20250306,151214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-25,5,-0.59,65882220,15784,41.20,4225,4225,4080,5470,2955,4215,4173.99,0.10,0,-2459,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,360,-44.57,2.03,12,0.18,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N 20250306,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-5,5,-0.12,48348475,11553,30.16,4225,4225,4130,5470,2955,4215,4184.93,0.10,0,-2070,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.79,2.04,12,0.13,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N diff --git a/433530/price/prices-20250301.csv b/433530/price/prices-20250301.csv index 37c70c0c6a76..28ca4020019f 100644 --- a/433530/price/prices-20250301.csv +++ b/433530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161221,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,151225,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,141221,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,131224,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,121224,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,111222,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,101218,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N +20250307,091226,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N 20250306,161213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N 20250306,151214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N 20250306,141213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N diff --git a/434190/price/prices-20250301.csv b/434190/price/prices-20250301.csv index 51ceaa80b12e..1b4f8fa98a5e 100644 --- a/434190/price/prices-20250301.csv +++ b/434190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161221,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,5593640,1022,1928.30,5670,5920,5170,6810,5050,5930,5473.23,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,427,-141.46,2.85,12,0.01,-41.00,2038.00,6270,20240223,-7.50,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6010,-3.49,20241025,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,151225,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,5443080,996,1879.25,5670,5920,5170,6810,5050,5930,5464.94,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,427,-141.46,2.85,12,0.01,-41.00,2038.00,6270,20240223,-7.50,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6010,-3.49,20241025,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,141222,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,5443080,996,1879.25,5670,5920,5170,6810,5050,5930,5464.94,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,427,-141.46,2.85,12,0.01,-41.00,2038.00,6270,20240223,-7.50,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6010,-3.49,20241025,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,131225,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,5374220,984,1856.60,5670,5920,5170,6810,5050,5930,5461.61,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,427,-141.46,2.85,12,0.01,-41.00,2038.00,6270,20240223,-7.50,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6010,-3.49,20241025,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,121224,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-130,5,-2.19,5073030,932,1758.49,5670,5920,5170,6810,5050,5930,5443.17,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,427,-141.46,2.85,12,0.01,-41.00,2038.00,6270,20240223,-7.50,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6010,-3.49,20241025,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,111222,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-30,5,-0.51,2188310,391,737.74,5670,5920,5450,6810,5050,5930,5596.70,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,435,-143.90,2.89,12,0.01,-41.00,2038.00,6270,20240223,-5.90,4350,20240423,35.63,6000,-1.67,20250213,5000,18.00,20250205,6010,-1.83,20241025,4350,35.63,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,101219,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,1502780,269,507.55,5670,5920,5550,6810,5050,5930,5586.54,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,413,-136.59,2.75,12,0.00,-41.00,2038.00,6270,20240223,-10.69,4350,20240423,28.74,6000,-6.67,20250213,5000,12.00,20250205,6010,-6.82,20241025,4350,28.74,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250307,091226,57,100.00,KONEX,,,N,N,N,N, ,N,5930,0,3,0.00,0,0,0.00,0,0,0,6810,5050,5930,0.00,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6270,20240223,-5.42,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6010,-1.33,20241025,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250306,161214,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,309760,53,51.96,5990,5990,5600,6770,5010,5890,5844.53,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6270,20240223,-5.42,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6170,-3.89,20240306,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250306,151214,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-120,5,-2.04,163990,28,27.45,5990,5990,5600,6770,5010,5890,5856.79,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,425,-140.73,2.83,12,0.00,-41.00,2038.00,6270,20240223,-7.97,4350,20240423,32.64,6000,-3.83,20250213,5000,15.40,20250205,6170,-6.48,20240306,4350,32.64,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250306,141213,57,100.00,KONEX,,,N,N,N,N, ,N,5940,50,2,0.85,134640,23,22.55,5990,5990,5600,6770,5010,5890,5853.91,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,438,-144.88,2.91,12,0.00,-41.00,2038.00,6270,20240223,-5.26,4350,20240423,36.55,6000,-1.00,20250213,5000,18.80,20250205,6170,-3.73,20240306,4350,36.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250301.csv b/434480/price/prices-20250301.csv index 188860804941..fad7bd4118b5 100644 --- a/434480/price/prices-20250301.csv +++ b/434480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-375,5,-7.94,1063995555,241153,38.56,4475,4540,4340,6130,3305,4720,4412.40,1.06,0,-41298,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,532,-37.46,1.54,12,1.97,-116.00,2827.00,8300,20240403,-47.65,2780,20241209,56.29,6140,-29.23,20250206,3285,32.27,20250102,8300,-47.65,20240403,2780,56.29,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-360,5,-7.63,1003281130,227194,36.33,4475,4540,4340,6130,3305,4720,4415.97,1.06,0,-36472,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,534,-37.59,1.54,12,1.85,-116.00,2827.00,8300,20240403,-47.47,2780,20241209,56.83,6140,-28.99,20250206,3285,32.72,20250102,8300,-47.47,20240403,2780,56.83,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-335,5,-7.10,870300975,196714,31.45,4475,4540,4375,6130,3305,4720,4424.19,1.06,0,-32197,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,537,-37.80,1.55,12,1.61,-116.00,2827.00,8300,20240403,-47.17,2780,20241209,57.73,6140,-28.58,20250206,3285,33.49,20250102,8300,-47.17,20240403,2780,57.73,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-310,5,-6.57,819573255,185160,29.60,4475,4540,4375,6130,3305,4720,4426.30,1.06,0,-29230,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,540,-38.02,1.56,12,1.51,-116.00,2827.00,8300,20240403,-46.87,2780,20241209,58.63,6140,-28.18,20250206,3285,34.25,20250102,8300,-46.87,20240403,2780,58.63,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-340,5,-7.20,791718195,178815,28.59,4475,4540,4375,6130,3305,4720,4427.58,1.06,0,-27488,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,537,-37.76,1.55,12,1.46,-116.00,2827.00,8300,20240403,-47.23,2780,20241209,57.55,6140,-28.66,20250206,3285,33.33,20250102,8300,-47.23,20240403,2780,57.55,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-310,5,-6.57,657335595,148264,23.71,4475,4540,4395,6130,3305,4720,4433.55,1.06,0,-21074,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,540,-38.02,1.56,12,1.21,-116.00,2827.00,8300,20240403,-46.87,2780,20241209,58.63,6140,-28.18,20250206,3285,34.25,20250102,8300,-46.87,20240403,2780,58.63,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-305,5,-6.46,572745050,129121,20.64,4475,4540,4395,6130,3305,4720,4435.72,1.06,0,-13116,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,541,-38.06,1.56,12,1.05,-116.00,2827.00,8300,20240403,-46.81,2780,20241209,58.81,6140,-28.09,20250206,3285,34.40,20250102,8300,-46.81,20240403,2780,58.81,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N +20250307,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-275,5,-5.83,321775900,72339,11.57,4475,4540,4405,6130,3305,4720,4448.17,1.06,0,-431,5053,4886,4593,4426,4133,4970,4510,12,1410,100,2920,5,1,12253300,545,-38.32,1.57,12,0.59,-116.00,2827.00,8300,20240403,-46.45,2780,20241209,59.89,6140,-27.61,20250206,3285,35.31,20250102,8300,-46.45,20240403,2780,59.89,20241209,4.03,N,434480,100,12 억,,129515,N,N,0,N,00,N 20250306,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,190,2,4.19,2333706693,510467,166.10,4530,4760,4300,5880,3175,4530,4571.46,1.24,0,-21270,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,578,-40.69,1.67,12,4.17,-116.00,2827.00,8300,20240403,-43.13,2780,20241209,69.78,6140,-23.13,20250206,3285,43.68,20250102,8300,-43.13,20240403,2780,69.78,20241209,4.12,N,434480,100,12 억,,151645,N,Y,0,N,00,N 20250306,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,90,2,1.99,1699402088,375508,122.19,4530,4700,4300,5880,3175,4530,4525.59,1.24,0,-21606,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,566,-39.83,1.63,12,3.06,-116.00,2827.00,8300,20240403,-44.34,2780,20241209,66.19,6140,-24.76,20250206,3285,40.64,20250102,8300,-44.34,20240403,2780,66.19,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N 20250306,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-140,5,-3.09,486744663,110837,36.07,4530,4545,4330,5880,3175,4530,4389.43,1.24,0,-15736,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,538,-37.84,1.55,12,0.90,-116.00,2827.00,8300,20240403,-47.11,2780,20241209,57.91,6140,-28.50,20250206,3285,33.64,20250102,8300,-47.11,20240403,2780,57.91,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N diff --git a/435380/price/prices-20250301.csv b/435380/price/prices-20250301.csv index e9d12de22ca0..cd259ba9fc1b 100644 --- a/435380/price/prices-20250301.csv +++ b/435380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5346680,2538,30.34,2110,2110,2105,2740,1480,2110,2106.65,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5323470,2527,30.21,2110,2110,2105,2740,1480,2110,2106.64,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.04,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2165970,1027,12.28,2110,2110,2105,2740,1480,2110,2109.03,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1744970,827,9.89,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1740750,825,9.86,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1740750,825,9.86,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1717540,814,9.73,2110,2110,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.01,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N +20250307,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.00,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N 20250306,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N 20250306,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N 20250306,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N diff --git a/435570/price/prices-20250301.csv b/435570/price/prices-20250301.csv index 475922ec9785..f0a1a7a9680d 100644 --- a/435570/price/prices-20250301.csv +++ b/435570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161222,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6900,-430,5,-5.87,2682819525,388706,88.18,7110,7290,6630,9520,5140,7330,6901.85,0.09,0,-296,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,484,106.15,1.46,12,5.54,65.00,4730.00,13850,20250228,-50.18,6630,20250307,4.07,13850,-50.18,20250228,6630,4.07,20250307,13850,-50.18,20250228,6630,4.07,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,151226,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6740,-590,5,-8.05,2557477980,370402,84.03,7110,7290,6630,9520,5140,7330,6904.52,0.09,0,890,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,473,103.69,1.42,12,5.28,65.00,4730.00,13850,20250228,-51.34,6630,20250307,1.66,13850,-51.34,20250228,6630,1.66,20250307,13850,-51.34,20250228,6630,1.66,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,141223,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6730,-600,5,-8.19,2294738970,331558,75.21,7110,7290,6630,9520,5140,7330,6920.99,0.09,0,630,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,472,103.54,1.42,12,4.72,65.00,4730.00,13850,20250228,-51.41,6630,20250307,1.51,13850,-51.41,20250228,6630,1.51,20250307,13850,-51.41,20250228,6630,1.51,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,131226,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6800,-530,5,-7.23,1990344835,286810,65.06,7110,7290,6630,9520,5140,7330,6939.50,0.09,0,-162,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,477,104.62,1.44,12,4.09,65.00,4730.00,13850,20250228,-50.90,6630,20250307,2.56,13850,-50.90,20250228,6630,2.56,20250307,13850,-50.90,20250228,6630,2.56,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,121225,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6740,-590,5,-8.05,1798593295,258245,58.58,7110,7290,6630,9520,5140,7330,6964.58,0.09,0,527,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,473,103.69,1.42,12,3.68,65.00,4730.00,13850,20250228,-51.34,6630,20250307,1.66,13850,-51.34,20250228,6630,1.66,20250307,13850,-51.34,20250228,6630,1.66,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,111223,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6910,-420,5,-5.73,1219598635,172785,39.20,7110,7290,6850,9520,5140,7330,7058.37,0.09,0,2811,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,485,106.31,1.46,12,2.46,65.00,4730.00,13850,20250228,-50.11,6850,20250307,0.88,13850,-50.11,20250228,6850,0.88,20250307,13850,-50.11,20250228,6850,0.88,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,101219,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7050,-280,5,-3.82,694870080,97340,22.08,7110,7290,7020,9520,5140,7330,7138.45,0.09,0,4641,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,495,108.46,1.49,12,1.39,65.00,4730.00,13850,20250228,-49.10,7020,20250307,0.43,13850,-49.10,20250228,7020,0.43,20250307,13850,-49.10,20250228,7020,0.43,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N +20250307,091227,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7210,-120,5,-1.64,237523790,33178,7.53,7110,7250,7060,9520,5140,7330,7158.72,0.09,0,4357,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,506,110.92,1.52,12,0.47,65.00,4730.00,13850,20250228,-47.94,7060,20250307,2.12,13850,-47.94,20250228,7060,2.12,20250307,13850,-47.94,20250228,7060,2.12,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N 20250306,161214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7330,-700,5,-8.72,3203998435,417667,46.06,8030,8260,7300,10430,5630,8030,7675.71,0.14,0,-4113,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,515,112.77,1.55,12,5.95,65.00,4730.00,13850,20250228,-47.08,7300,20250306,0.41,13850,-47.08,20250228,7300,0.41,20250306,13850,-47.08,20250228,7300,0.41,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N 20250306,151215,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7360,-670,5,-8.34,2992398765,388778,42.88,8030,8260,7300,10430,5630,8030,7696.49,0.14,0,-3716,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,517,113.23,1.56,12,5.54,65.00,4730.00,13850,20250228,-46.86,7300,20250306,0.82,13850,-46.86,20250228,7300,0.82,20250306,13850,-46.86,20250228,7300,0.82,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N 20250306,141214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7470,-560,5,-6.97,2571876520,331872,36.60,8030,8260,7430,10430,5630,8030,7749.17,0.14,0,-3074,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,524,114.92,1.58,12,4.73,65.00,4730.00,13850,20250228,-46.06,7430,20250306,0.54,13850,-46.06,20250228,7430,0.54,20250306,13850,-46.06,20250228,7430,0.54,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N diff --git a/435620/price/prices-20250301.csv b/435620/price/prices-20250301.csv index 326d264bce8f..8f0beb3b573e 100644 --- a/435620/price/prices-20250301.csv +++ b/435620/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,44351640,4206,46.53,10550,10570,10540,13720,7400,10560,10544.85,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.10,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,44320020,4203,46.50,10550,10570,10540,13720,7400,10560,10544.85,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.10,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,38944620,3693,40.86,10550,10570,10540,13720,7400,10560,10545.52,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.09,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,21405990,2029,22.45,10550,10570,10550,13720,7400,10560,10550.02,0.14,0,0,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.38,9560,20240229,10.36,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N +20250307,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,10,2,0.09,10043640,952,10.53,10550,10570,10550,13720,7400,10560,10550.04,0.14,0,0,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,455,33.99,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.19,9560,20240229,10.56,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9600,10.10,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N 20250306,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95368740,9039,1282.13,10560,10570,10550,13740,7400,10570,10550.81,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N 20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95337060,9036,1281.70,10560,10570,10550,13740,7400,10570,10550.80,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N 20250306,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,64678720,6130,869.50,10560,10570,10550,13740,7400,10570,10551.18,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.14,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N diff --git a/435870/price/prices-20250301.csv b/435870/price/prices-20250301.csv index 067e0dc00f82..85815105a8cf 100644 --- a/435870/price/prices-20250301.csv +++ b/435870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,15389525,7303,179.92,2110,2110,2105,2735,1475,2105,2107.29,0.01,0,-818,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.20,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240307,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11361580,5394,132.89,2110,2110,2105,2735,1475,2105,2106.34,0.01,0,-805,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.14,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240307,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11075300,5258,129.54,2110,2110,2105,2735,1475,2105,2106.37,0.01,0,-669,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.14,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240307,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11031095,5237,129.02,2110,2110,2105,2735,1475,2105,2106.38,0.01,0,-648,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.14,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240307,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3352055,1589,39.15,2110,2110,2105,2735,1475,2105,2109.54,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.04,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240307,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2354025,1116,27.49,2110,2110,2105,2735,1475,2105,2109.34,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.03,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240307,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,330535,157,3.87,2110,2110,2105,2735,1475,2105,2105.32,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240307,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N +20250307,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240307,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N 20250306,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,8552530,4059,121.35,2105,2115,2105,2735,1475,2105,2107.05,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240306,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N 20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,8346240,3961,118.42,2105,2115,2105,2735,1475,2105,2107.10,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N 20250306,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5609570,2664,79.64,2105,2115,2105,2735,1475,2105,2105.69,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.07,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N diff --git a/437730/price/prices-20250301.csv b/437730/price/prices-20250301.csv index 526240e7e0ca..4bd785f4008c 100644 --- a/437730/price/prices-20250301.csv +++ b/437730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14140,-330,5,-2.28,18648380450,1327801,31.13,14150,14370,13690,18810,10130,14470,14043.88,0.53,0,-2810,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4483,38.32,7.45,12,4.19,369.00,1897.00,23150,20240321,-38.92,5960,20241209,137.25,15750,-10.22,20250210,8630,63.85,20250109,69400,-79.63,20240321,5960,137.25,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,151227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14050,-420,5,-2.90,17070179010,1216097,28.51,14150,14370,13690,18810,10130,14470,14036.76,0.53,0,-29284,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4455,38.08,7.41,12,3.84,369.00,1897.00,23150,20240321,-39.31,5960,20241209,135.74,15750,-10.79,20250210,8630,62.80,20250109,69400,-79.76,20240321,5960,135.74,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,141223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13820,-650,5,-4.49,15779600550,1123136,26.33,14150,14370,13690,18810,10130,14470,14049.49,0.53,0,-48453,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4382,37.45,7.29,12,3.54,369.00,1897.00,23150,20240321,-40.30,5960,20241209,131.88,15750,-12.25,20250210,8630,60.14,20250109,69400,-80.09,20240321,5960,131.88,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,131226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13900,-570,5,-3.94,14293483355,1016531,23.83,14150,14370,13690,18810,10130,14470,14060.94,0.53,0,-42983,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4407,37.67,7.33,12,3.21,369.00,1897.00,23150,20240321,-39.96,5960,20241209,133.22,15750,-11.75,20250210,8630,61.07,20250109,69400,-79.97,20240321,5960,133.22,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,121225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13840,-630,5,-4.35,13395222515,951819,22.31,14150,14370,13690,18810,10130,14470,14073.18,0.53,0,-40477,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4388,37.51,7.30,12,3.00,369.00,1897.00,23150,20240321,-40.22,5960,20241209,132.21,15750,-12.13,20250210,8630,60.37,20250109,69400,-80.06,20240321,5960,132.21,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,111223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14000,-470,5,-3.25,10077414685,711845,16.69,14150,14370,13950,18810,10130,14470,14156.64,0.53,0,-48642,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4439,37.94,7.38,12,2.25,369.00,1897.00,23150,20240321,-39.52,5960,20241209,134.90,15750,-11.11,20250210,8630,62.22,20250109,69400,-79.83,20240321,5960,134.90,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,101220,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14230,-240,5,-1.66,7245794865,511265,11.98,14150,14370,13950,18810,10130,14470,14172.14,0.53,0,-31965,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4512,38.56,7.50,12,1.61,369.00,1897.00,23150,20240321,-38.53,5960,20241209,138.76,15750,-9.65,20250210,8630,64.89,20250109,69400,-79.50,20240321,5960,138.76,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N +20250307,091228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14130,-340,5,-2.35,3016440625,213864,5.01,14150,14270,13950,18810,10130,14470,14104.04,0.53,0,-1972,15603,15036,14643,14076,13683,14840,13880,159,4340,500,8970,10,1,31707567,4480,38.29,7.45,12,0.67,369.00,1897.00,23150,20240321,-38.96,5960,20241209,137.08,15750,-10.29,20250210,8630,63.73,20250109,69400,-79.64,20240321,5960,137.08,20241209,3.45,N,437730,500,158 억,,167793,N,N,0,N,00,N 20250306,161215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14470,10,2,0.07,61627116925,4187050,113.42,14560,15210,14250,18790,10130,14460,14719.50,0.71,0,-62399,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4588,39.21,7.63,12,13.21,369.00,1897.00,23150,20240321,-37.49,5960,20241209,142.79,15750,-8.13,20250210,8630,67.67,20250109,69400,-79.15,20240321,5960,142.79,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N 20250306,151216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14450,-10,5,-0.07,60256718565,4092270,110.85,14560,15210,14250,18790,10130,14460,14725.00,0.71,0,-85441,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4582,39.16,7.62,12,12.91,369.00,1897.00,23150,20240321,-37.58,5960,20241209,142.45,15750,-8.25,20250210,8630,67.44,20250109,69400,-79.18,20240321,5960,142.45,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N 20250306,141215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15000,540,2,3.73,48948727185,3317864,89.87,14560,15210,14250,18790,10130,14460,14753.74,0.71,0,-119655,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4756,40.65,7.91,12,10.46,369.00,1897.00,23150,20240321,-35.21,5960,20241209,151.68,15750,-4.76,20250210,8630,73.81,20250109,69400,-78.39,20240321,5960,151.68,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N diff --git a/437780/price/prices-20250301.csv b/437780/price/prices-20250301.csv index d9606ead1030..bc977256e072 100644 --- a/437780/price/prices-20250301.csv +++ b/437780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,26477085,12519,143.98,2115,2120,2110,2745,1485,2115,2114.95,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,26466510,12514,143.92,2115,2120,2110,2745,1485,2115,2114.95,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,23186750,10963,126.08,2115,2120,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.22,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,12539840,5929,68.19,2115,2120,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.12,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,12539840,5929,68.19,2115,2120,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.12,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,12539840,5929,68.19,2115,2120,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.12,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12537720,5928,68.18,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.12,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N +20250307,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10422720,4928,56.68,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2125,2120,2115,2110,2105,2117,2107,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.10,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N 20250306,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,18374830,8695,28.53,2120,2120,2110,2745,1485,2115,2113.26,0.02,0,0,2131,2122,2116,2107,2101,2120,2105,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.17,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N 20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,16020830,7582,24.87,2120,2120,2110,2745,1485,2115,2113.01,0.02,0,0,2131,2122,2116,2107,2101,2120,2105,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N 20250306,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,15900270,7525,24.69,2120,2120,2110,2745,1485,2115,2112.99,0.02,0,0,2131,2122,2116,2107,2101,2120,2105,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,998,N,N,0,N,00,N diff --git a/438580/price/prices-20250301.csv b/438580/price/prices-20250301.csv index 1e79d3c72a4f..3fe23175241e 100644 --- a/438580/price/prices-20250301.csv +++ b/438580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,449495,212,3.06,2145,2145,2120,2755,1485,2120,2120.26,0.03,0,-20,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240307,2070,3.14,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,2145,1,0.01,2145,2145,2145,2755,1485,2120,2145.00,0.03,0,0,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2070,20241119,3.62,2155,-0.46,20250106,2080,3.12,20250110,2460,-12.80,20240307,2070,3.62,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N +20250307,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,2145,1,0.01,2145,2145,2145,2755,1485,2120,2145.00,0.03,0,0,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2070,20241119,3.62,2155,-0.46,20250106,2080,3.12,20250110,2460,-12.80,20240307,2070,3.62,20241119,0.00,N,438580,100,3 억,,771,N,N,0,N,00,N 20250306,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14693995,6923,164.09,2135,2135,2115,2755,1485,2120,2122.49,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.23,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240306,2070,2.42,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N 20250306,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,13541483,6382,151.27,2135,2135,2115,2755,1485,2120,2121.82,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.21,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240306,2070,3.14,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N 20250306,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,11220820,5293,125.46,2135,2135,2115,2755,1485,2120,2119.94,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.18,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240306,2070,2.42,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N diff --git a/438700/price/prices-20250301.csv b/438700/price/prices-20250301.csv index f901543120b8..3a6c21484c82 100644 --- a/438700/price/prices-20250301.csv +++ b/438700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161223,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-235,5,-6.10,712825986,192234,87.89,3800,3835,3610,5000,2695,3850,3708.18,0.50,0,-8242,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,403,-3.43,0.89,12,1.72,-1054.00,4056.00,8440,20240228,-57.17,2425,20241209,49.07,6510,-44.47,20250219,2550,41.76,20250203,8190,-55.86,20240308,2425,49.07,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,151228,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-220,5,-5.71,684663636,184449,84.33,3800,3835,3610,5000,2695,3850,3711.94,0.50,0,-5103,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,405,-3.44,0.89,12,1.66,-1054.00,4056.00,8440,20240228,-56.99,2425,20241209,49.69,6510,-44.24,20250219,2550,42.35,20250203,8190,-55.68,20240308,2425,49.69,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,141224,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-225,5,-5.84,627180691,168590,77.08,3800,3835,3625,5000,2695,3850,3720.15,0.50,0,-4216,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,404,-3.44,0.89,12,1.51,-1054.00,4056.00,8440,20240228,-57.05,2425,20241209,49.48,6510,-44.32,20250219,2550,42.16,20250203,8190,-55.74,20240308,2425,49.48,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,131227,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,-145,5,-3.77,526890195,141164,64.54,3800,3835,3655,5000,2695,3850,3732.47,0.50,0,-1742,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,413,-3.52,0.91,12,1.27,-1054.00,4056.00,8440,20240228,-56.10,2425,20241209,52.78,6510,-43.09,20250219,2550,45.29,20250203,8190,-54.76,20240308,2425,52.78,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,121226,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,-180,5,-4.68,470261695,125827,57.53,3800,3835,3655,5000,2695,3850,3737.37,0.50,0,-530,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,409,-3.48,0.90,12,1.13,-1054.00,4056.00,8440,20240228,-56.52,2425,20241209,51.34,6510,-43.63,20250219,2550,43.92,20250203,8190,-55.19,20240308,2425,51.34,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,111224,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3745,-105,5,-2.73,298510090,79429,36.31,3800,3835,3720,5000,2695,3850,3758.20,0.50,0,5195,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,417,-3.55,0.92,12,0.71,-1054.00,4056.00,8440,20240228,-55.63,2425,20241209,54.43,6510,-42.47,20250219,2550,46.86,20250203,8190,-54.27,20240308,2425,54.43,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,101221,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,-85,5,-2.21,170096096,45105,20.62,3800,3835,3720,5000,2695,3850,3771.11,0.50,0,12153,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,420,-3.57,0.93,12,0.40,-1054.00,4056.00,8440,20240228,-55.39,2425,20241209,55.26,6510,-42.17,20250219,2550,47.65,20250203,8190,-54.03,20240308,2425,55.26,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N +20250307,091228,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-20,5,-0.52,89704470,23783,10.87,3800,3835,3720,5000,2695,3850,3771.79,0.50,0,10687,4560,4205,4010,3655,3460,4107,3557,56,1150,500,2610,5,1,11144890,427,-3.63,0.94,12,0.21,-1054.00,4056.00,8440,20240228,-54.62,2425,20241209,57.94,6510,-41.17,20250219,2550,50.20,20250203,8190,-53.24,20240308,2425,57.94,20241209,0.05,N,438700,500,55 억,,56001,N,N,0,N,01,N 20250306,161216,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,-390,5,-9.20,866838673,217316,135.39,4320,4365,3815,5510,2970,4240,3988.95,0.50,0,1121,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,429,-3.65,0.95,12,1.95,-1054.00,4056.00,8440,20240228,-54.38,2425,20241209,58.76,6510,-40.86,20250219,2550,50.98,20250203,8190,-52.99,20240308,2425,58.76,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N 20250306,151217,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,-395,5,-9.32,829157208,207527,129.29,4320,4365,3815,5510,2970,4240,3995.42,0.50,0,2091,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,429,-3.65,0.95,12,1.86,-1054.00,4056.00,8440,20240228,-54.44,2425,20241209,58.56,6510,-40.94,20250219,2550,50.78,20250203,8190,-53.05,20240308,2425,58.56,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N 20250306,141216,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,-240,5,-5.66,622556793,154605,96.32,4320,4365,3890,5510,2970,4240,4026.76,0.50,0,4161,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,446,-3.80,0.99,12,1.39,-1054.00,4056.00,8440,20240228,-52.61,2425,20241209,64.95,6510,-38.56,20250219,2550,56.86,20250203,8190,-51.16,20240308,2425,64.95,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N diff --git a/439090/price/prices-20250301.csv b/439090/price/prices-20250301.csv index 2150eb983766..dad534b0cc8c 100644 --- a/439090/price/prices-20250301.csv +++ b/439090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161224,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19720,-430,5,-2.13,40809801000,1967232,128.33,20150,21650,19530,26150,14150,20150,20746.16,0.62,0,-1109,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,10,1,16378260,3230,26.33,3.33,12,12.01,749.00,5925.00,30850,20240613,-36.08,13200,20241209,49.39,22200,-11.17,20250228,14450,36.47,20250102,30850,-36.08,20240613,13200,49.39,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,151228,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19800,-350,5,-1.74,40078823070,1930207,125.91,20150,21650,19530,26150,14150,20150,20764.50,0.62,0,-8430,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,10,1,16378260,3243,26.44,3.34,12,11.79,749.00,5925.00,30850,20240613,-35.82,13200,20241209,50.00,22200,-10.81,20250228,14450,37.02,20250102,30850,-35.82,20240613,13200,50.00,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,141224,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19720,-430,5,-2.13,37262737795,1787093,116.58,20150,21650,19540,26150,14150,20150,20851.65,0.62,0,-32078,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,10,1,16378260,3230,26.33,3.33,12,10.91,749.00,5925.00,30850,20240613,-36.08,13200,20241209,49.39,22200,-11.17,20250228,14450,36.47,20250102,30850,-36.08,20240613,13200,49.39,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,131227,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,0,3,0.00,35279274620,1687717,110.09,20150,21650,19960,26150,14150,20150,20904.25,0.62,0,-29991,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,50,1,16378260,3300,26.90,3.40,12,10.30,749.00,5925.00,30850,20240613,-34.68,13200,20241209,52.65,22200,-9.23,20250228,14450,39.45,20250102,30850,-34.68,20240613,13200,52.65,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,121227,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,50,2,0.25,33392027975,1593890,103.97,20150,21650,19990,26150,14150,20150,20950.80,0.62,0,-18397,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,50,1,16378260,3308,26.97,3.41,12,9.73,749.00,5925.00,30850,20240613,-34.52,13200,20241209,53.03,22200,-9.01,20250228,14450,39.79,20250102,30850,-34.52,20240613,13200,53.03,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,111225,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,250,2,1.24,31446249000,1497844,97.71,20150,21650,19990,26150,14150,20150,20995.22,0.62,0,-22194,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,50,1,16378260,3341,27.24,3.44,12,9.15,749.00,5925.00,30850,20240613,-33.87,13200,20241209,54.55,22200,-8.11,20250228,14450,41.18,20250102,30850,-33.87,20240613,13200,54.55,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,101221,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20600,450,2,2.23,28622326725,1360516,88.75,20150,21650,19990,26150,14150,20150,21038.87,0.62,0,-16338,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,50,1,16378260,3374,27.50,3.48,12,8.31,749.00,5925.00,30850,20240613,-33.23,13200,20241209,56.06,22200,-7.21,20250228,14450,42.56,20250102,30850,-33.23,20240613,13200,56.06,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N +20250307,091229,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,900,2,4.47,11154857575,531238,34.65,20150,21500,19990,26150,14150,20150,21000.35,0.62,0,-25677,21716,20932,19966,19182,18216,21325,19575,16,6000,100,14100,50,1,16378260,3448,28.10,3.55,12,3.24,749.00,5925.00,30850,20240613,-31.77,13200,20241209,59.47,22200,-5.18,20250228,14450,45.67,20250102,30850,-31.77,20240613,13200,59.47,20241209,5.54,N,439090,100,16 억,,102028,N,N,650,N,00,N 20250306,161216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,650,2,3.33,30507388855,1517408,176.24,19490,20750,19000,25350,13650,19500,20105.11,0.63,0,-23737,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3300,26.90,3.40,12,9.26,749.00,5925.00,30850,20240613,-34.68,13200,20241209,52.65,22200,-9.23,20250228,14450,39.45,20250102,30850,-34.68,20240613,13200,52.65,20241209,5.36,N,439090,100,16 억,,103606,N,N,650,N,00,N 20250306,151217,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,650,2,3.33,29866595705,1485593,172.55,19490,20750,19000,25350,13650,19500,20104.39,0.63,0,-28248,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3300,26.90,3.40,12,9.07,749.00,5925.00,30850,20240613,-34.68,13200,20241209,52.65,22200,-9.23,20250228,14450,39.45,20250102,30850,-34.68,20240613,13200,52.65,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N 20250306,141216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,550,2,2.82,27690423805,1377838,160.03,19490,20750,19000,25350,13650,19500,20097.26,0.63,0,-27819,20746,20122,19626,19002,18506,19875,18755,16,5850,100,13650,50,1,16378260,3284,26.77,3.38,12,8.41,749.00,5925.00,30850,20240613,-35.01,13200,20241209,51.89,22200,-9.68,20250228,14450,38.75,20250102,30850,-35.01,20240613,13200,51.89,20241209,5.36,N,439090,100,16 억,,103606,N,N,1212,N,00,N diff --git a/439250/price/prices-20250301.csv b/439250/price/prices-20250301.csv index 512295816d8e..ff99a148d2bf 100644 --- a/439250/price/prices-20250301.csv +++ b/439250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,75189520,7135,1234.43,10540,10550,10530,13710,7390,10550,10538.12,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.20,249.00,9580.00,10600,20250224,-0.47,9860,20240223,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9870,6.89,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,75189520,7135,1234.43,10540,10550,10530,13710,7390,10550,10538.12,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.20,249.00,9580.00,10600,20250224,-0.47,9860,20240223,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9870,6.89,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-20,5,-0.19,62784480,5959,1030.97,10540,10550,10530,13710,7390,10550,10536.08,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.29,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.66,9860,20240223,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9870,6.69,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,62478850,5930,1025.95,10540,10550,10530,13710,7390,10550,10536.06,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.33,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.57,9860,20240223,6.90,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9870,6.79,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-20,5,-0.19,30836730,2926,506.23,10540,10550,10530,13710,7390,10550,10538.87,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.29,1.10,12,0.08,249.00,9580.00,10600,20250224,-0.66,9860,20240223,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9870,6.69,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-20,5,-0.19,27551370,2614,452.25,10540,10550,10530,13710,7390,10550,10539.93,0.02,0,1993,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.29,1.10,12,0.07,249.00,9580.00,10600,20250224,-0.66,9860,20240223,6.80,10600,-0.66,20250224,10360,1.64,20250102,10600,-0.66,20250224,9870,6.69,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,3162010,300,51.90,10540,10550,10540,13710,7390,10550,10540.03,0.02,0,292,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.01,249.00,9580.00,10600,20250224,-0.47,9860,20240223,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9870,6.89,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N +20250307,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,1201560,114,19.72,10540,10540,10540,13710,7390,10550,10540.00,0.02,0,114,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.33,1.10,12,0.00,249.00,9580.00,10600,20250224,-0.57,9860,20240223,6.90,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9870,6.79,20240308,0.00,N,439250,500,17 억,,706,N,N,0,N,00,N 20250306,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,6092270,578,16.07,10540,10550,10540,13700,7380,10540,10540.26,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N 20250306,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,6092270,578,16.07,10540,10550,10540,13700,7380,10540,10540.26,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N 20250306,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,5986770,568,15.80,10540,10550,10540,13700,7380,10540,10540.09,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.57,9850,20240222,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N diff --git a/439410/price/prices-20250301.csv b/439410/price/prices-20250301.csv index 046ec6a04093..ad470c724aa3 100644 --- a/439410/price/prices-20250301.csv +++ b/439410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2338395,1103,16.44,2120,2125,2120,2760,1490,2125,2120.03,0.12,0,-800,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,151228,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2338395,1103,16.44,2120,2125,2120,2760,1490,2125,2120.03,0.12,0,-800,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,141225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,218395,103,1.54,2120,2125,2120,2760,1490,2125,2120.34,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,131228,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,216270,102,1.52,2120,2125,2120,2760,1490,2125,2120.29,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,121227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,216270,102,1.52,2120,2125,2120,2760,1490,2125,2120.29,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,111225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,118750,56,0.83,2120,2125,2120,2760,1490,2125,2120.54,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,101222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,116625,55,0.82,2120,2125,2120,2760,1490,2125,2120.45,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N +20250307,091229,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,116625,55,0.82,2120,2125,2120,2760,1490,2125,2120.45,0.12,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10758,N,N,0,N,00,N 20250306,161217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14204780,6710,153.86,2120,2125,2115,2760,1490,2125,2116.96,0.12,0,-3,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N 20250306,151218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14204780,6710,153.86,2120,2125,2115,2760,1490,2125,2116.96,0.12,0,-3,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N 20250306,141217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14187795,6702,153.68,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N diff --git a/439580/price/prices-20250301.csv b/439580/price/prices-20250301.csv index 3fc7fcdc5b5c..a6cf40fc5aed 100644 --- a/439580/price/prices-20250301.csv +++ b/439580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161224,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10110,-270,5,-2.60,898608590,88403,131.97,10360,10360,10090,13490,7270,10380,10165.16,4.17,0,-22140,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1129,-40.12,2.37,12,0.79,-252.00,4264.00,29450,20241016,-65.67,9680,20240805,4.44,12890,-21.57,20250110,10090,0.20,20250307,29450,-65.67,20241016,9680,4.44,20240805,2.58,N,439580,100,11 억,,466039,N,N,7,N,00,N +20250307,151229,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10110,-270,5,-2.60,872073110,85779,128.06,10360,10360,10090,13490,7270,10380,10166.51,4.17,0,-21862,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1129,-40.12,2.37,12,0.77,-252.00,4264.00,29450,20241016,-65.67,9680,20240805,4.44,12890,-21.57,20250110,10090,0.20,20250307,29450,-65.67,20241016,9680,4.44,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,141225,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10110,-270,5,-2.60,664567295,65248,97.41,10360,10360,10100,13490,7270,10380,10185.25,4.17,0,-19061,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1129,-40.12,2.37,12,0.58,-252.00,4264.00,29450,20241016,-65.67,9680,20240805,4.44,12890,-21.57,20250110,10100,0.10,20250307,29450,-65.67,20241016,9680,4.44,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,131228,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10130,-250,5,-2.41,537388980,52686,78.65,10360,10360,10110,13490,7270,10380,10199.84,4.17,0,-13776,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1132,-40.20,2.38,12,0.47,-252.00,4264.00,29450,20241016,-65.60,9680,20240805,4.65,12890,-21.41,20250110,10110,0.20,20250307,29450,-65.60,20241016,9680,4.65,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,121227,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10130,-250,5,-2.41,488251940,47836,71.41,10360,10360,10130,13490,7270,10380,10206.79,4.17,0,-12996,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1132,-40.20,2.38,12,0.43,-252.00,4264.00,29450,20241016,-65.60,9680,20240805,4.65,12890,-21.41,20250110,10130,0.00,20250307,29450,-65.60,20241016,9680,4.65,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,111225,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10250,-130,5,-1.25,336378090,32890,49.10,10360,10360,10160,13490,7270,10380,10227.37,4.17,0,-8312,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1145,-40.67,2.40,12,0.29,-252.00,4264.00,29450,20241016,-65.20,9680,20240805,5.89,12890,-20.48,20250110,10160,0.89,20250307,29450,-65.20,20241016,9680,5.89,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,101222,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10240,-140,5,-1.35,140704890,13709,20.47,10360,10360,10170,13490,7270,10380,10263.69,4.17,0,-792,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1144,-40.63,2.40,12,0.12,-252.00,4264.00,29450,20241016,-65.23,9680,20240805,5.79,12890,-20.56,20250110,10170,0.69,20250307,29450,-65.23,20241016,9680,5.79,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N +20250307,091229,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10290,-90,5,-0.87,47686200,4658,6.95,10360,10360,10170,13490,7270,10380,10237.48,4.17,0,-1947,10860,10620,10500,10260,10140,10560,10200,11,3110,100,6430,10,1,11170221,1149,-40.83,2.41,12,0.04,-252.00,4264.00,29450,20241016,-65.06,9680,20240805,6.30,12890,-20.17,20250110,10170,1.18,20250307,29450,-65.06,20241016,9680,6.30,20240805,2.58,N,439580,100,11 억,,466039,N,N,54,N,00,N 20250306,161217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10380,-160,5,-1.52,685725790,65368,84.24,10700,10740,10380,13700,7380,10540,10490.37,4.25,0,-8547,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1159,-41.19,2.43,12,0.59,-252.00,4264.00,29450,20241016,-64.75,9680,20240805,7.23,12890,-19.47,20250110,10220,1.57,20250304,29450,-64.75,20241016,9680,7.23,20240805,2.57,N,439580,100,11 억,,474586,N,N,54,N,00,N 20250306,151218,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10390,-150,5,-1.42,656146140,62523,80.58,10700,10740,10390,13700,7380,10540,10494.48,4.25,0,-8402,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1161,-41.23,2.44,12,0.56,-252.00,4264.00,29450,20241016,-64.72,9680,20240805,7.33,12890,-19.39,20250110,10220,1.66,20250304,29450,-64.72,20241016,9680,7.33,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N 20250306,141217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10470,-70,5,-0.66,525709410,50003,64.44,10700,10740,10390,13700,7380,10540,10513.56,4.25,0,-5428,11066,10802,10536,10272,10006,10935,10405,11,3160,100,6530,10,1,11170221,1170,-41.55,2.46,12,0.45,-252.00,4264.00,29450,20241016,-64.45,9680,20240805,8.16,12890,-18.77,20250110,10220,2.45,20250304,29450,-64.45,20241016,9680,8.16,20240805,2.57,N,439580,100,11 억,,474586,N,N,3,N,00,N diff --git a/439730/price/prices-20250301.csv b/439730/price/prices-20250301.csv index 5e0843c601e3..0bee3937dfe5 100644 --- a/439730/price/prices-20250301.csv +++ b/439730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,40332705,19197,108.03,2100,2105,2100,2730,1470,2100,2100.99,0.03,0,126,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.45,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,151229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,38810205,18472,103.95,2100,2105,2100,2730,1470,2100,2101.03,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.43,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,141225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,27764805,13218,74.38,2100,2105,2100,2730,1470,2100,2100.53,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.31,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,131228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,23783105,11322,63.71,2100,2105,2100,2730,1470,2100,2100.61,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.26,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,121228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,18169825,8651,48.68,2100,2105,2100,2730,1470,2100,2100.31,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.20,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,111226,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,8010025,3813,21.46,2100,2105,2100,2730,1470,2100,2100.71,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.09,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,101222,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,4076450,1941,10.92,2100,2105,2100,2730,1470,2100,2100.18,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.05,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N +20250307,091230,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,241500,115,0.65,2100,2100,2100,2730,1470,2100,2100.00,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.00,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N 20250306,161217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,37382728,17770,65.51,2105,2110,2100,2735,1475,2105,2103.70,0.03,0,-2,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.41,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,0.00,20250304,2100,0.00,20250306,2600,-19.23,20240314,2100,0.00,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N 20250306,151218,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2102,-3,5,-0.14,36655949,17424,64.23,2105,2110,2100,2735,1475,2105,2103.76,0.03,0,-2,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.05,1.06,12,0.40,42.00,1992.00,2617,20240227,-19.68,2085,20241114,0.82,2110,0.00,20250304,2100,0.10,20250306,2600,-19.15,20240314,2100,0.10,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N 20250306,141217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,0,3,0.00,29656155,14094,51.96,2105,2110,2100,2735,1475,2105,2104.17,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.33,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250306,2600,-19.04,20240314,2100,0.24,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N diff --git a/440110/price/prices-20250301.csv b/440110/price/prices-20250301.csv index 7afa6dd88419..a9fc0e0584e8 100644 --- a/440110/price/prices-20250301.csv +++ b/440110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14810,130,2,0.89,3086363230,206524,123.41,14680,15350,14480,19080,10280,14680,14944.97,8.16,0,-5530,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7311,-11.63,3.91,12,0.42,-1273.00,3792.00,24650,20240613,-39.92,11420,20240909,29.68,19270,-23.14,20250219,13620,8.74,20250212,24650,-39.92,20240613,11420,29.68,20240909,0.27,N,440110,100,49 억,,4025751,N,N,405,N,00,N +20250307,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14790,110,2,0.75,2840485805,189992,113.53,14680,15350,14480,19080,10280,14680,14950.55,8.16,0,-4550,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7301,-11.62,3.90,12,0.38,-1273.00,3792.00,24650,20240613,-40.00,11420,20240909,29.51,19270,-23.25,20250219,13620,8.59,20250212,24650,-40.00,20240613,11420,29.51,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,141226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14790,110,2,0.75,2360356995,157549,94.14,14680,15350,14480,19080,10280,14680,14981.73,8.16,0,-4784,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7301,-11.62,3.90,12,0.32,-1273.00,3792.00,24650,20240613,-40.00,11420,20240909,29.51,19270,-23.25,20250219,13620,8.59,20250212,24650,-40.00,20240613,11420,29.51,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,330,2,2.25,1682134095,111980,66.91,14680,15350,14480,19080,10280,14680,15021.74,8.16,0,-10389,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7409,-11.79,3.96,12,0.23,-1273.00,3792.00,24650,20240613,-39.11,11420,20240909,31.44,19270,-22.11,20250219,13620,10.21,20250212,24650,-39.11,20240613,11420,31.44,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14830,150,2,1.02,1524105115,101401,60.59,14680,15350,14480,19080,10280,14680,15030.47,8.16,0,-10468,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7320,-11.65,3.91,12,0.21,-1273.00,3792.00,24650,20240613,-39.84,11420,20240909,29.86,19270,-23.04,20250219,13620,8.88,20250212,24650,-39.84,20240613,11420,29.86,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,111226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14930,250,2,1.70,1376734255,91543,54.70,14680,15350,14480,19080,10280,14680,15039.21,8.16,0,-8943,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7370,-11.73,3.94,12,0.19,-1273.00,3792.00,24650,20240613,-39.43,11420,20240909,30.74,19270,-22.52,20250219,13620,9.62,20250212,24650,-39.43,20240613,11420,30.74,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,450,2,3.07,992529325,66088,39.49,14680,15350,14480,19080,10280,14680,15018.30,8.16,0,3257,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7468,-11.89,3.99,12,0.13,-1273.00,3792.00,24650,20240613,-38.62,11420,20240909,32.49,19270,-21.48,20250219,13620,11.09,20250212,24650,-38.62,20240613,11420,32.49,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N +20250307,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,60,2,0.41,140076650,9557,5.71,14680,14830,14480,19080,10280,14680,14656.97,8.16,0,2149,15026,14852,14586,14412,14146,14940,14500,49,4400,100,10560,10,1,49362076,7276,-11.58,3.89,12,0.02,-1273.00,3792.00,24650,20240613,-40.20,11420,20240909,29.07,19270,-23.51,20250219,13620,8.22,20250212,24650,-40.20,20240613,11420,29.07,20240909,0.27,N,440110,100,49 억,,4025751,N,N,1504,N,00,N 20250306,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,90,2,0.62,2430016255,166794,128.81,14640,14760,14320,18960,10220,14590,14568.72,8.20,0,-34887,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7246,-11.53,3.87,12,0.34,-1273.00,3792.00,24650,20240613,-40.45,11420,20240909,28.55,19270,-23.82,20250219,13620,7.78,20250212,24650,-40.45,20240613,11420,28.55,20240909,0.32,N,440110,100,49 억,,4048762,N,N,1460,N,00,N 20250306,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,30,2,0.21,2332555815,160140,123.67,14640,14760,14320,18960,10220,14590,14565.73,8.20,0,-32940,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7217,-11.48,3.86,12,0.32,-1273.00,3792.00,24650,20240613,-40.69,11420,20240909,28.02,19270,-24.13,20250219,13620,7.34,20250212,24650,-40.69,20240613,11420,28.02,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N 20250306,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,30,2,0.21,2055108235,141201,109.05,14640,14760,14320,18960,10220,14590,14554.49,8.20,0,-31126,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7217,-11.48,3.86,12,0.29,-1273.00,3792.00,24650,20240613,-40.69,11420,20240909,28.02,19270,-24.13,20250219,13620,7.34,20250212,24650,-40.69,20240613,11420,28.02,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N diff --git a/440290/price/prices-20250301.csv b/440290/price/prices-20250301.csv index 1050827e6b66..f04b15541614 100644 --- a/440290/price/prices-20250301.csv +++ b/440290/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1787,-8,5,-0.45,30395283,16943,33.89,1793,1802,1786,2330,1257,1795,1793.97,0.66,0,1930,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,484,4.02,0.61,12,0.06,444.00,2922.00,3610,20240228,-50.50,1501,20241210,19.05,2000,-10.65,20250212,1544,15.74,20250124,3350,-46.66,20240314,1501,19.05,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,2,2,0.11,25646389,14287,28.57,1793,1802,1786,2330,1257,1795,1795.09,0.66,0,2157,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,487,4.05,0.61,12,0.05,444.00,2922.00,3610,20240228,-50.22,1501,20241210,19.72,2000,-10.15,20250212,1544,16.39,20250124,3350,-46.36,20240314,1501,19.72,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,-4,5,-0.22,23049973,12838,25.68,1793,1802,1786,2330,1257,1795,1795.45,0.66,0,2167,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,485,4.03,0.61,12,0.05,444.00,2922.00,3610,20240228,-50.39,1501,20241210,19.32,2000,-10.45,20250212,1544,16.00,20250124,3350,-46.54,20240314,1501,19.32,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1801,6,2,0.33,14422821,8029,16.06,1793,1801,1786,2330,1257,1795,1796.34,0.66,0,759,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,488,4.06,0.62,12,0.03,444.00,2922.00,3610,20240228,-50.11,1501,20241210,19.99,2000,-9.95,20250212,1544,16.65,20250124,3350,-46.24,20240314,1501,19.99,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1799,4,2,0.22,13320126,7415,14.83,1793,1801,1786,2330,1257,1795,1796.38,0.66,0,767,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,488,4.05,0.62,12,0.03,444.00,2922.00,3610,20240228,-50.17,1501,20241210,19.85,2000,-10.05,20250212,1544,16.52,20250124,3350,-46.30,20240314,1501,19.85,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1800,5,2,0.28,9169963,5101,10.20,1793,1801,1790,2330,1257,1795,1797.68,0.66,0,656,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,488,4.05,0.62,12,0.02,444.00,2922.00,3610,20240228,-50.14,1501,20241210,19.92,2000,-10.00,20250212,1544,16.58,20250124,3350,-46.27,20240314,1501,19.92,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1798,3,2,0.17,6572988,3658,7.32,1793,1801,1790,2330,1257,1795,1796.88,0.66,0,282,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,487,4.05,0.62,12,0.01,444.00,2922.00,3610,20240228,-50.19,1501,20241210,19.79,2000,-10.10,20250212,1544,16.45,20250124,3350,-46.33,20240314,1501,19.79,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N +20250307,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,-5,5,-0.28,2147765,1196,2.39,1793,1800,1790,2330,1257,1795,1795.79,0.66,0,-37,1805,1800,1792,1787,1779,1802,1789,136,535,500,1180,1,1,27107010,485,4.03,0.61,12,0.00,444.00,2922.00,3610,20240228,-50.42,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3350,-46.57,20240314,1501,19.25,20241210,1.23,N,440290,500,135 억,,180082,N,N,0,N,00,N 20250306,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,5,2,0.28,89378841,49938,129.22,1790,1797,1784,2325,1253,1790,1789.80,0.66,0,2099,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,487,4.04,0.61,12,0.18,444.00,2922.00,3610,20240228,-50.28,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3350,-46.42,20240314,1501,19.59,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N 20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1785,-5,5,-0.28,88083808,49215,127.35,1790,1797,1784,2325,1253,1790,1789.78,0.66,0,1951,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,484,4.02,0.61,12,0.18,444.00,2922.00,3610,20240228,-50.55,1501,20241210,18.92,2000,-10.75,20250212,1544,15.61,20250124,3350,-46.72,20240314,1501,18.92,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N 20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,7,2,0.39,71906504,40162,103.92,1790,1797,1785,2325,1253,1790,1790.41,0.66,0,1594,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,487,4.05,0.61,12,0.15,444.00,2922.00,3610,20240228,-50.22,1501,20241210,19.72,2000,-10.15,20250212,1544,16.39,20250124,3350,-46.36,20240314,1501,19.72,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N diff --git a/440320/price/prices-20250301.csv b/440320/price/prices-20250301.csv index 856a00b566cf..0c2773e0a440 100644 --- a/440320/price/prices-20250301.csv +++ b/440320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161225,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8760,-650,5,-6.91,2947697935,329436,257.49,9380,9490,8460,12230,6590,9410,8947.46,0.45,0,-16162,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,859,57.25,2.29,12,3.36,153.00,3828.00,9490,20250307,-7.69,3780,20240909,131.75,9490,-7.69,20250307,6070,44.32,20250102,9490,-7.69,20250307,3780,131.75,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,151230,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8780,-630,5,-6.70,2771608605,309284,241.74,9380,9490,8460,12230,6590,9410,8960.95,0.45,0,-15421,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,861,57.39,2.29,12,3.15,153.00,3828.00,9490,20250307,-7.48,3780,20240909,132.28,9490,-7.48,20250307,6070,44.65,20250102,9490,-7.48,20250307,3780,132.28,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,141226,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8700,-710,5,-7.55,1907170225,210419,164.46,9380,9490,8460,12230,6590,9410,9063.20,0.45,0,-11362,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,853,56.86,2.27,12,2.15,153.00,3828.00,9490,20250307,-8.32,3780,20240909,130.16,9490,-8.32,20250307,6070,43.33,20250102,9490,-8.32,20250307,3780,130.16,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,131229,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9140,-270,5,-2.87,1143582870,123484,96.51,9380,9490,9080,12230,6590,9410,9260.63,0.45,0,-13803,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,896,59.74,2.39,12,1.26,153.00,3828.00,9490,20250307,-3.69,3780,20240909,141.80,9490,-3.69,20250307,6070,50.58,20250102,9490,-3.69,20250307,3780,141.80,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,121228,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9200,-210,5,-2.23,929458140,100005,78.16,9380,9490,9090,12230,6590,9410,9293.78,0.45,0,-9437,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,902,60.13,2.40,12,1.02,153.00,3828.00,9490,20250307,-3.06,3780,20240909,143.39,9490,-3.06,20250307,6070,51.57,20250102,9490,-3.06,20250307,3780,143.39,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,111226,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9230,-180,5,-1.91,756884420,81120,63.40,9380,9490,9200,12230,6590,9410,9330.15,0.45,0,-4664,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,905,60.33,2.41,12,0.83,153.00,3828.00,9490,20250307,-2.74,3780,20240909,144.18,9490,-2.74,20250307,6070,52.06,20250102,9490,-2.74,20250307,3780,144.18,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,101223,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9360,-50,5,-0.53,290937930,31228,24.41,9380,9450,9210,12230,6590,9410,9315.70,0.45,0,-2592,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,918,61.18,2.45,12,0.32,153.00,3828.00,9450,20250307,-0.95,3780,20240909,147.62,9450,-0.95,20250307,6070,54.20,20250102,9450,-0.95,20250307,3780,147.62,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N +20250307,091230,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9370,-40,5,-0.43,61093560,6510,5.09,9380,9450,9310,12230,6590,9410,9383.39,0.45,0,-922,9676,9542,9296,9162,8916,9610,9230,10,2820,100,6580,10,1,9805000,919,61.24,2.45,12,0.07,153.00,3828.00,9450,20250307,-0.85,3780,20240909,147.88,9450,-0.85,20250307,6070,54.37,20250102,9450,-0.85,20250307,3780,147.88,20240909,4.03,N,440320,100,9 억,,44573,N,N,0,N,00,N 20250306,161218,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9410,100,2,1.07,1176049530,127266,82.57,9340,9430,9050,12100,6520,9310,9240.16,0.52,0,-6627,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,923,61.50,2.46,12,1.30,153.00,3828.00,9430,20250306,-0.21,3780,20240909,148.94,9430,-0.21,20250306,6070,55.02,20250102,9430,-0.21,20250306,3780,148.94,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N 20250306,151219,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9390,80,2,0.86,1131540180,122529,79.50,9340,9430,9050,12100,6520,9310,9234.15,0.52,0,-6990,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,921,61.37,2.45,12,1.25,153.00,3828.00,9430,20250306,-0.42,3780,20240909,148.41,9430,-0.42,20250306,6070,54.70,20250102,9430,-0.42,20250306,3780,148.41,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N 20250306,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,40,2,0.43,961394150,104387,67.73,9340,9380,9050,12100,6520,9310,9208.76,0.52,0,-4987,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,917,61.11,2.44,12,1.06,153.00,3828.00,9410,20250225,-0.64,3780,20240909,147.35,9410,-0.64,20250225,6070,54.04,20250102,9410,-0.64,20250225,3780,147.35,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N diff --git a/440790/price/prices-20250301.csv b/440790/price/prices-20250301.csv index 0d58a6b8d165..141e15a16933 100644 --- a/440790/price/prices-20250301.csv +++ b/440790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,24108230,11292,32.61,2125,2145,2125,2780,1500,2140,2134.98,0.03,0,-146,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.28,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,22913835,10734,31.00,2125,2145,2125,2780,1500,2140,2134.70,0.03,0,-146,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.27,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,18066265,8470,24.46,2125,2145,2125,2780,1500,2140,2132.97,0.03,0,-130,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,9103755,4280,12.36,2125,2145,2125,2780,1500,2140,2127.05,0.03,0,56,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.11,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,6959500,3271,9.45,2125,2145,2125,2780,1500,2140,2127.64,0.03,0,58,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.08,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4691750,2205,6.37,2125,2145,2125,2780,1500,2140,2127.78,0.03,0,-2,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,86,60.86,1.05,12,0.05,35.00,2028.00,2445,20240502,-12.88,2080,20241121,2.40,2235,-4.70,20250221,2085,2.16,20250113,2445,-12.88,20240502,2080,2.40,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2139895,1007,2.91,2125,2145,2125,2780,1500,2140,2125.02,0.03,0,0,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.02,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N +20250307,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,399500,188,0.54,2125,2125,2125,2780,1500,2140,2125.00,0.03,0,0,2153,2146,2133,2126,2113,2150,2130,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.00,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1261,N,N,0,N,00,N 20250306,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,73580435,34629,420.05,2140,2140,2120,2780,1500,2140,2124.82,0.03,0,58,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.86,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N 20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,72889465,34306,416.13,2140,2140,2120,2780,1500,2140,2124.69,0.03,0,131,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.85,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N 20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,71391350,33601,407.58,2140,2140,2120,2780,1500,2140,2124.68,0.03,0,135,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.83,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N diff --git a/440820/price/prices-20250301.csv b/440820/price/prices-20250301.csv index a11f1bf1f46c..22ce23d82405 100644 --- a/440820/price/prices-20250301.csv +++ b/440820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,10818050,5139,45.82,2105,2110,2105,2745,1485,2115,2105.09,0.00,0,5048,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.07,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,10419760,4950,44.14,2105,2110,2105,2745,1485,2115,2105.00,0.00,0,4948,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.06,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,8731545,4148,36.99,2105,2110,2105,2745,1485,2115,2105.00,0.00,0,4147,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.05,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,7150685,3397,30.29,2105,2105,2105,2745,1485,2115,2105.00,0.00,0,3397,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.04,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5466685,2597,23.16,2105,2105,2105,2745,1485,2115,2105.00,0.00,0,2597,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.03,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3782685,1797,16.02,2105,2105,2105,2745,1485,2115,2105.00,0.00,0,1797,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2098685,997,8.89,2105,2105,2105,2745,1485,2115,2105.00,0.00,0,997,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N +20250307,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,421000,200,1.78,2105,2105,2105,2745,1485,2115,2105.00,0.00,0,200,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250306,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,23658965,11215,67.28,2110,2115,2105,2745,1485,2115,2109.58,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.85,1.12,12,0.14,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,23156595,10977,65.85,2110,2115,2105,2745,1485,2115,2109.56,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.14,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N 20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,21156845,10027,60.15,2110,2115,2105,2745,1485,2115,2109.99,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.13,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N diff --git a/441270/price/prices-20250301.csv b/441270/price/prices-20250301.csv index cbc94b5c797e..56b20406b176 100644 --- a/441270/price/prices-20250301.csv +++ b/441270/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5410,-260,5,-4.59,1506653830,274780,220.34,5580,5690,5300,7370,3970,5670,5483.22,1.84,0,-18923,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2001,18.72,1.33,12,0.74,289.00,4080.00,11740,20240522,-53.92,3795,20241209,42.56,6450,-16.12,20250212,4800,12.71,20250203,11740,-53.92,20240522,3795,42.56,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,151231,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5370,-300,5,-5.29,1411177690,256916,206.01,5580,5690,5310,7370,3970,5670,5492.76,1.84,0,-15990,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,1986,18.58,1.32,12,0.69,289.00,4080.00,11740,20240522,-54.26,3795,20241209,41.50,6450,-16.74,20250212,4800,11.88,20250203,11740,-54.26,20240522,3795,41.50,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,141227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5420,-250,5,-4.41,977095380,176025,141.15,5580,5690,5420,7370,3970,5670,5550.89,1.84,0,-23501,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2005,18.75,1.33,12,0.48,289.00,4080.00,11740,20240522,-53.83,3795,20241209,42.82,6450,-15.97,20250212,4800,12.92,20250203,11740,-53.83,20240522,3795,42.82,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,131230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5550,-120,5,-2.12,723149060,129724,104.02,5580,5690,5510,7370,3970,5670,5574.52,1.84,0,-14030,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2053,19.20,1.36,12,0.35,289.00,4080.00,11740,20240522,-52.73,3795,20241209,46.25,6450,-13.95,20250212,4800,15.62,20250203,11740,-52.73,20240522,3795,46.25,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,121229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5540,-130,5,-2.29,615927270,110328,88.47,5580,5690,5520,7370,3970,5670,5582.69,1.84,0,-10010,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2049,19.17,1.36,12,0.30,289.00,4080.00,11740,20240522,-52.81,3795,20241209,45.98,6450,-14.11,20250212,4800,15.42,20250203,11740,-52.81,20240522,3795,45.98,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,111227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5590,-80,5,-1.41,416240580,74431,59.68,5580,5690,5560,7370,3970,5670,5592.30,1.84,0,-3311,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2068,19.34,1.37,12,0.20,289.00,4080.00,11740,20240522,-52.39,3795,20241209,47.30,6450,-13.33,20250212,4800,16.46,20250203,11740,-52.39,20240522,3795,47.30,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,101224,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5600,-70,5,-1.23,302596020,54145,43.42,5580,5690,5560,7370,3970,5670,5588.62,1.84,0,-367,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2071,19.38,1.37,12,0.15,289.00,4080.00,11740,20240522,-52.30,3795,20241209,47.56,6450,-13.18,20250212,4800,16.67,20250203,11740,-52.30,20240522,3795,47.56,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N +20250307,091231,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5580,-90,5,-1.59,101252320,18081,14.50,5580,5690,5580,7370,3970,5670,5599.93,1.84,0,3244,6043,5856,5753,5566,5463,5805,5515,185,1700,500,4080,10,1,36987901,2064,19.31,1.37,12,0.05,289.00,4080.00,11740,20240522,-52.47,3795,20241209,47.04,6450,-13.49,20250212,4800,16.25,20250203,11740,-52.47,20240522,3795,47.04,20241209,4.75,N,441270,500,184 억,,681203,N,N,11,N,00,N 20250306,161219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5670,-210,5,-3.57,705289530,123783,70.31,5930,5940,5650,7640,4120,5880,5697.85,2.00,0,-58436,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2097,19.62,1.39,12,0.33,289.00,4080.00,11740,20240522,-51.70,3795,20241209,49.41,6450,-12.09,20250212,4800,18.12,20250203,11740,-51.70,20240522,3795,49.41,20241209,4.77,N,441270,500,184 억,,739460,N,N,11,N,00,N 20250306,151220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5690,-190,5,-3.23,682967660,119848,68.07,5930,5940,5650,7640,4120,5880,5698.62,2.00,0,-56179,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2105,19.69,1.39,12,0.32,289.00,4080.00,11740,20240522,-51.53,3795,20241209,49.93,6450,-11.78,20250212,4800,18.54,20250203,11740,-51.53,20240522,3795,49.93,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N 20250306,141219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5720,-160,5,-2.72,543654550,95284,54.12,5930,5940,5660,7640,4120,5880,5705.62,2.00,0,-47578,6200,6040,5880,5720,5560,6120,5800,185,1760,500,4230,10,1,36987901,2116,19.79,1.40,12,0.26,289.00,4080.00,11740,20240522,-51.28,3795,20241209,50.72,6450,-11.32,20250212,4800,19.17,20250203,11740,-51.28,20240522,3795,50.72,20241209,4.77,N,441270,500,184 억,,739460,N,N,0,N,00,N diff --git a/442130/price/prices-20250301.csv b/442130/price/prices-20250301.csv index dcf546628547..5f772dde2302 100644 --- a/442130/price/prices-20250301.csv +++ b/442130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,16244175,7686,27.05,2120,2120,2110,2755,1485,2120,2113.48,0.11,0,-265,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.49,1.04,12,0.22,67.00,2033.00,2460,20240430,-14.23,2080,20241210,1.44,2145,-1.63,20250207,2080,1.44,20250113,2460,-14.23,20240430,2080,1.44,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,15159635,7172,25.24,2120,2120,2110,2755,1485,2120,2113.72,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.21,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,14735520,6971,24.54,2120,2120,2110,2755,1485,2120,2113.83,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.20,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10504945,4966,17.48,2120,2120,2115,2755,1485,2120,2115.37,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.14,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,9870445,4666,16.42,2120,2120,2115,2755,1485,2120,2115.40,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.13,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7960600,3763,13.25,2120,2120,2115,2755,1485,2120,2115.49,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.11,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5616600,2655,9.35,2120,2120,2115,2755,1485,2120,2115.48,0.11,0,249,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.57,1.04,12,0.08,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N +20250307,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.00,2120,2120,2120,2755,1485,2120,2120.00,0.11,0,0,2126,2122,2116,2112,2106,2125,2115,3,635,100,1480,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,3797,N,N,0,N,00,N 20250306,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,60015710,28410,71.79,2120,2120,2110,2745,1485,2115,2112.49,0.12,0,-398,2125,2120,2115,2110,2105,2117,2107,3,630,100,1480,5,1,3460000,73,31.64,1.04,12,0.82,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,4195,N,N,0,N,00,N 20250306,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,59672955,28248,71.38,2120,2120,2110,2745,1485,2115,2112.47,0.12,0,-382,2125,2120,2115,2110,2105,2117,2107,3,630,100,1480,5,1,3460000,73,31.64,1.04,12,0.82,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,4195,N,N,0,N,00,N 20250306,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,48364365,22889,57.84,2120,2120,2110,2745,1485,2115,2113.00,0.12,0,-380,2125,2120,2115,2110,2105,2117,2107,3,630,100,1480,5,1,3460000,73,31.49,1.04,12,0.66,67.00,2033.00,2460,20240430,-14.23,2080,20241210,1.44,2145,-1.63,20250207,2080,1.44,20250113,2460,-14.23,20240430,2080,1.44,20241210,0.00,N,442130,100,3 억,,4195,N,N,0,N,00,N diff --git a/442310/price/prices-20250301.csv b/442310/price/prices-20250301.csv index 56a94f23cb54..09df655423d2 100644 --- a/442310/price/prices-20250301.csv +++ b/442310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,106625460,50370,1930.62,2125,2140,2110,2775,1495,2135,2116.84,0.17,0,-355,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.75,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,106525970,50323,1928.82,2125,2140,2110,2775,1495,2135,2116.84,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.75,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,101392860,47896,1835.80,2125,2140,2110,2775,1495,2135,2116.94,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.45,1.12,12,0.71,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,62260360,29396,1126.72,2125,2140,2110,2775,1495,2135,2117.99,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.44,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,62260360,29396,1126.72,2125,2140,2110,2775,1495,2135,2117.99,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.44,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,58028240,27395,1050.02,2125,2140,2110,2775,1495,2135,2118.21,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.45,1.12,12,0.41,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,24910435,11744,450.13,2125,2140,2110,2775,1495,2135,2121.12,0.17,0,-325,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,142,38.45,1.12,12,0.18,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N +20250307,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,150875,71,2.72,2125,2125,2125,2775,1495,2135,2125.00,0.17,0,-71,2175,2155,2140,2120,2105,2147,2112,7,640,100,1570,5,1,6710000,143,38.64,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,11075,N,N,0,N,00,N 20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5582375,2609,812.77,2160,2160,2125,2780,1500,2140,2139.66,0.17,0,-190,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.82,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N 20250306,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5567430,2602,810.59,2160,2160,2125,2780,1500,2140,2139.67,0.17,0,-190,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,144,38.91,1.14,12,0.04,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N 20250306,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,5147740,2405,749.22,2160,2160,2125,2780,1500,2140,2140.43,0.17,0,-176,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.73,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N diff --git a/442770/price/prices-20250301.csv b/442770/price/prices-20250301.csv index 3d607a7f0fed..4706647c847c 100644 --- a/442770/price/prices-20250301.csv +++ b/442770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,2294985,1060,58.73,2175,2175,2165,2810,1520,2165,2165.08,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,2284160,1055,58.45,2175,2175,2165,2810,1520,2165,2165.08,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1396510,645,35.73,2175,2175,2165,2810,1520,2165,2165.13,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1180010,545,30.19,2175,2175,2165,2810,1520,2165,2165.16,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1180010,545,30.19,2175,2175,2165,2810,1520,2165,2165.16,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1030625,476,26.37,2175,2175,2165,2810,1520,2165,2165.18,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,34725,16,0.89,2175,2175,2170,2810,1520,2165,2170.31,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N +20250307,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,2175,1,0.06,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2188,2176,2163,2151,2138,2170,2145,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N 20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3886745,1805,1298.56,2175,2175,2150,2810,1520,2165,2153.32,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N 20250306,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3875920,1800,1294.96,2175,2175,2150,2810,1520,2165,2153.29,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N 20250306,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3875920,1800,1294.96,2175,2175,2150,2810,1520,2165,2153.29,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N diff --git a/442900/price/prices-20250301.csv b/442900/price/prices-20250301.csv index 70ec00bc231c..74c9b315e895 100644 --- a/442900/price/prices-20250301.csv +++ b/442900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,2782850,272,10.45,10210,10250,10210,13290,7170,10230,10231.07,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,2424800,237,9.10,10210,10250,10210,13290,7170,10230,10231.22,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.49,9490,20240311,7.90,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9490,7.90,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,2025440,198,7.60,10210,10250,10210,13290,7170,10230,10229.49,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,490940,48,1.84,10210,10250,10210,13290,7170,10230,10227.92,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N +20250307,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,61260,6,0.23,10210,10210,10210,13290,7170,10230,10210.00,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,784,54.60,1.03,12,0.00,187.00,9883.00,10290,20250225,-0.78,9490,20240311,7.59,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9490,7.59,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N 20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,26639080,2604,8.29,10230,10240,10230,13290,7170,10230,10230.06,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N 20250306,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,26639080,2604,8.29,10230,10240,10230,13290,7170,10230,10230.06,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N 20250306,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,25114810,2455,7.81,10230,10240,10230,13290,7170,10230,10230.07,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N diff --git a/443060/price/prices-20250301.csv b/443060/price/prices-20250301.csv index 6b68be744a3e..ed1345bec54a 100644 --- a/443060/price/prices-20250301.csv +++ b/443060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161228,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143900,-1100,5,-0.76,56980006100,385504,136.52,147000,152300,142700,188500,101500,145000,147809.40,4.18,0,44155,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,64509,38.09,23.99,12,0.86,3778.00,5999.00,207500,20240514,-30.65,99500,20240909,44.62,199600,-27.91,20250122,126200,14.03,20250228,207500,-30.65,20240514,99500,44.62,20240909,0.42,N,443060,500,224 억,,1874386,N,N,51,N,00,N +20250307,151232,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143200,-1800,5,-1.24,55653777950,376260,133.25,147000,152300,142900,188500,101500,145000,147915.10,4.18,0,46633,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,64195,37.90,23.87,12,0.84,3778.00,5999.00,207500,20240514,-30.99,99500,20240909,43.92,199600,-28.26,20250122,126200,13.47,20250228,207500,-30.99,20240514,99500,43.92,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,141228,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,144900,-100,5,-0.07,49432553550,333102,117.96,147000,152300,144000,188500,101500,145000,148403.31,4.18,0,46267,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,64958,38.35,24.15,12,0.74,3778.00,5999.00,207500,20240514,-30.17,99500,20240909,45.63,199600,-27.40,20250122,126200,14.82,20250228,207500,-30.17,20240514,99500,45.63,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,131231,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,146800,1800,2,1.24,42108508000,282534,100.06,147000,152300,145000,188500,101500,145000,149042.45,4.18,0,54237,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,65809,38.86,24.47,12,0.63,3778.00,5999.00,207500,20240514,-29.25,99500,20240909,47.54,199600,-26.45,20250122,126200,16.32,20250228,207500,-29.25,20240514,99500,47.54,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,121231,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149100,4100,2,2.83,37486444800,251267,88.98,147000,152300,145000,188500,101500,145000,149194.03,4.18,0,50408,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,66840,39.47,24.85,12,0.56,3778.00,5999.00,207500,20240514,-28.14,99500,20240909,49.85,199600,-25.30,20250122,126200,18.15,20250228,207500,-28.14,20240514,99500,49.85,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,111229,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,149100,4100,2,2.83,34524764900,231395,81.95,147000,152300,145000,188500,101500,145000,149207.45,4.18,0,45882,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,66840,39.47,24.85,12,0.52,3778.00,5999.00,207500,20240514,-28.14,99500,20240909,49.85,199600,-25.30,20250122,126200,18.15,20250228,207500,-28.14,20240514,99500,49.85,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,101225,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,150200,5200,2,3.59,29035735650,194694,68.95,147000,152300,145000,188500,101500,145000,149140.77,4.18,0,41632,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,67333,39.76,25.04,12,0.43,3778.00,5999.00,207500,20240514,-27.61,99500,20240909,50.95,199600,-24.75,20250122,126200,19.02,20250228,207500,-27.61,20240514,99500,50.95,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N +20250307,091233,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,148000,3000,2,2.07,11589992650,78089,27.65,147000,152300,145000,188500,101500,145000,148431.72,4.18,0,20138,149466,147232,144266,142032,139066,148350,143150,224,43500,500,101500,100,1,44829210,66347,39.17,24.67,12,0.17,3778.00,5999.00,207500,20240514,-28.67,99500,20240909,48.74,199600,-25.85,20250122,126200,17.27,20250228,207500,-28.67,20240514,99500,48.74,20240909,0.42,N,443060,500,224 억,,1874386,N,N,29,N,00,N 20250306,161220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145000,4500,2,3.20,40555141500,280387,57.99,142500,146500,141300,182600,98400,140500,144639.71,4.13,0,-73122,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65002,38.38,24.17,12,0.63,3778.00,5999.00,207500,20240514,-30.12,99500,20240909,45.73,199600,-27.35,20250122,126200,14.90,20250228,207500,-30.12,20240514,99500,45.73,20240909,0.47,N,443060,500,224 억,,1850071,N,N,29,N,00,N 20250306,151221,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145600,5100,2,3.63,39257823850,271452,56.15,142500,146500,141300,182600,98400,140500,144621.60,4.13,0,-75712,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65271,38.54,24.27,12,0.61,3778.00,5999.00,207500,20240514,-29.83,99500,20240909,46.33,199600,-27.05,20250122,126200,15.37,20250228,207500,-29.83,20240514,99500,46.33,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N 20250306,141220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145800,5300,2,3.77,34564007800,239243,49.48,142500,146500,141300,182600,98400,140500,144472.39,4.13,0,-67273,146833,143666,138233,135066,129633,145250,136650,224,42100,500,98350,100,1,44829210,65361,38.59,24.30,12,0.53,3778.00,5999.00,207500,20240514,-29.73,99500,20240909,46.53,199600,-26.95,20250122,126200,15.53,20250228,207500,-29.73,20240514,99500,46.53,20240909,0.47,N,443060,500,224 억,,1850071,N,N,233,N,00,N diff --git a/443250/price/prices-20250301.csv b/443250/price/prices-20250301.csv index 7c34f28b96f1..618d465871bb 100644 --- a/443250/price/prices-20250301.csv +++ b/443250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,10,2,0.07,293902245,22173,45.75,13390,13440,13120,17440,9400,13420,13251.99,0.74,0,-5288,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1524,30.80,2.72,12,0.20,436.00,4931.00,16200,20250210,-17.10,7000,20240805,91.86,16200,-17.10,20250210,11100,20.99,20250121,16200,-17.10,20250210,7000,91.86,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,151232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-210,5,-1.56,162719235,12332,25.45,13390,13400,13120,17440,9400,13420,13194.88,0.74,0,-4497,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1499,30.30,2.68,12,0.11,436.00,4931.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,11100,19.01,20250121,16200,-18.46,20250210,7000,88.71,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,141229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13140,-280,5,-2.09,137463905,10415,21.49,13390,13400,13140,17440,9400,13420,13198.65,0.74,0,-4450,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1491,30.14,2.66,12,0.09,436.00,4931.00,16200,20250210,-18.89,7000,20240805,87.71,16200,-18.89,20250210,11100,18.38,20250121,16200,-18.89,20250210,7000,87.71,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-220,5,-1.64,123838245,9379,19.35,13390,13400,13150,17440,9400,13420,13203.78,0.74,0,-4301,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1497,30.28,2.68,12,0.08,436.00,4931.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,11100,18.92,20250121,16200,-18.52,20250210,7000,88.57,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-220,5,-1.64,107335430,8126,16.77,13390,13400,13150,17440,9400,13420,13208.89,0.74,0,-4443,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1497,30.28,2.68,12,0.07,436.00,4931.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,11100,18.92,20250121,16200,-18.52,20250210,7000,88.57,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,111229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-190,5,-1.42,63032100,4763,9.83,13390,13400,13170,17440,9400,13420,13233.70,0.74,0,-2029,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1501,30.34,2.68,12,0.04,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,101226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13190,-230,5,-1.71,33422950,2524,5.21,13390,13400,13170,17440,9400,13420,13242.06,0.74,0,-1024,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1496,30.25,2.67,12,0.02,436.00,4931.00,16200,20250210,-18.58,7000,20240805,88.43,16200,-18.58,20250210,11100,18.83,20250121,16200,-18.58,20250210,7000,88.43,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N +20250307,091233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-190,5,-1.42,8917980,674,1.39,13390,13400,13180,17440,9400,13420,13231.42,0.74,0,-315,13820,13620,13230,13030,12640,13720,13130,58,4020,500,8320,10,1,11344691,1501,30.34,2.68,12,0.01,436.00,4931.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,11100,19.19,20250121,16200,-18.33,20250210,7000,89.00,20240805,2.67,N,443250,500,58 억,,84506,N,N,20,N,00,N 20250306,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13420,230,2,1.74,629271065,48171,84.47,13220,13430,12840,17140,9240,13190,13061.75,0.74,0,1129,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1522,30.78,2.72,12,0.42,436.00,4931.00,16200,20250210,-17.16,7000,20240805,91.71,16200,-17.16,20250210,11100,20.90,20250121,16200,-17.16,20250210,7000,91.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,20,N,00,N 20250306,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13280,90,2,0.68,528789915,40649,71.28,13220,13280,12840,17140,9240,13190,13008.68,0.74,0,2057,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1507,30.46,2.69,12,0.36,436.00,4931.00,16200,20250210,-18.02,7000,20240805,89.71,16200,-18.02,20250210,11100,19.64,20250121,16200,-18.02,20250210,7000,89.71,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N 20250306,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12910,-280,5,-2.12,316227565,24419,42.82,13220,13220,12840,17140,9240,13190,12950.06,0.74,0,-968,13616,13402,13226,13012,12836,13510,13120,58,3950,500,8170,10,1,11344691,1465,29.61,2.62,12,0.22,436.00,4931.00,16200,20250210,-20.31,7000,20240805,84.43,16200,-20.31,20250210,11100,16.31,20250121,16200,-20.31,20250210,7000,84.43,20240805,2.70,N,443250,500,58 억,,83420,N,N,0,N,00,N diff --git a/443670/price/prices-20250301.csv b/443670/price/prices-20250301.csv index 24e20d5cb11b..bf484936e18a 100644 --- a/443670/price/prices-20250301.csv +++ b/443670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-310,5,-3.81,2216738865,281506,165.72,8100,8100,7760,10560,5700,8130,7874.73,0.35,0,33390,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1893,37.78,5.06,12,1.16,207.00,1544.00,27600,20240307,-71.67,5460,20241115,43.22,11670,-32.99,20250207,7760,0.77,20250307,27600,-71.67,20240307,5460,43.22,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7795,-335,5,-4.12,2094317185,265838,156.49,8100,8100,7760,10560,5700,8130,7878.17,0.35,0,28900,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1886,37.66,5.05,12,1.10,207.00,1544.00,27600,20240307,-71.76,5460,20241115,42.77,11670,-33.20,20250207,7760,0.45,20250307,27600,-71.76,20240307,5460,42.77,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-320,5,-3.94,1695121745,214677,126.38,8100,8100,7770,10560,5700,8130,7896.15,0.35,0,3310,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1890,37.73,5.06,12,0.89,207.00,1544.00,27600,20240307,-71.70,5460,20241115,43.04,11670,-33.08,20250207,7770,0.51,20250307,27600,-71.70,20240307,5460,43.04,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-220,5,-2.71,1563677845,197971,116.54,8100,8100,7770,10560,5700,8130,7898.52,0.35,0,390,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1914,38.21,5.12,12,0.82,207.00,1544.00,27600,20240307,-71.34,5460,20241115,44.87,11670,-32.22,20250207,7770,1.80,20250307,27600,-71.34,20240307,5460,44.87,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,121231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-330,5,-4.06,1423557105,180099,106.02,8100,8100,7790,10560,5700,8130,7904.30,0.35,0,-5756,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1888,37.68,5.05,12,0.74,207.00,1544.00,27600,20240307,-71.74,5460,20241115,42.86,11670,-33.16,20250207,7790,0.13,20250307,27600,-71.74,20240307,5460,42.86,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-230,5,-2.83,991523440,124932,73.55,8100,8100,7860,10560,5700,8130,7936.50,0.35,0,2206,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1912,38.16,5.12,12,0.52,207.00,1544.00,27600,20240307,-71.38,5460,20241115,44.69,11670,-32.31,20250207,7860,0.51,20250307,27600,-71.38,20240307,5460,44.69,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-200,5,-2.46,789413250,99402,58.52,8100,8100,7860,10560,5700,8130,7941.62,0.35,0,950,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1919,38.31,5.14,12,0.41,207.00,1544.00,27600,20240307,-71.27,5460,20241115,45.24,11670,-32.05,20250207,7860,0.89,20250307,27600,-71.27,20240307,5460,45.24,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N +20250307,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-190,5,-2.34,352947160,44290,26.07,8100,8100,7860,10560,5700,8130,7969.00,0.35,0,-2117,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1922,38.36,5.14,12,0.18,207.00,1544.00,27600,20240307,-71.23,5460,20241115,45.42,11670,-31.96,20250207,7860,1.02,20250307,27600,-71.23,20240307,5460,45.42,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N 20250306,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-270,5,-3.21,1380334245,167511,67.79,8470,8510,8100,10920,5880,8400,8240.67,0.45,0,-25715,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1968,39.28,5.27,12,0.69,207.00,1544.00,27600,20240307,-70.54,5460,20241115,48.90,11670,-30.33,20250207,7980,1.88,20250304,27600,-70.54,20240307,5460,48.90,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N 20250306,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-250,5,-2.98,1263172455,153103,61.96,8470,8510,8140,10920,5880,8400,8250.47,0.45,0,-28143,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1972,39.37,5.28,12,0.63,207.00,1544.00,27600,20240307,-70.47,5460,20241115,49.27,11670,-30.16,20250207,7980,2.13,20250304,27600,-70.47,20240307,5460,49.27,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N 20250306,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-150,5,-1.79,993356240,120202,48.64,8470,8510,8170,10920,5880,8400,8264.06,0.45,0,-25975,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1997,39.86,5.34,12,0.50,207.00,1544.00,27600,20240307,-70.11,5460,20241115,51.10,11670,-29.31,20250207,7980,3.38,20250304,27600,-70.11,20240307,5460,51.10,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N diff --git a/444920/price/prices-20250301.csv b/444920/price/prices-20250301.csv index c0c6ee680492..7fad6a2befb2 100644 --- a/444920/price/prices-20250301.csv +++ b/444920/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3463390,1706,24.85,2040,2040,2030,2645,1425,2035,2030.12,0.16,0,2,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3463390,1706,24.85,2040,2040,2030,2645,1425,2035,2030.12,0.16,0,2,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12240,6,0.09,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4080,2,0.03,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N +20250307,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4080,2,0.03,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N 20250306,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13879775,6866,56.46,2030,2040,2015,2635,1425,2030,2021.52,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N 20250306,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13530285,6693,55.04,2030,2040,2015,2635,1425,2030,2021.56,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N 20250306,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,11675835,5775,47.49,2030,2040,2015,2635,1425,2030,2021.79,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.11,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N diff --git a/445090/price/prices-20250301.csv b/445090/price/prices-20250301.csv index d72def4c0b6b..8c3dc926773a 100644 --- a/445090/price/prices-20250301.csv +++ b/445090/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31750,250,2,0.79,3357693900,104588,123.32,31700,32950,31350,40950,22050,31500,32105.73,0.30,0,1156,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3452,72.32,3.47,12,0.96,439.00,9158.00,84500,20240313,-62.43,22050,20241209,43.99,43150,-26.42,20250106,30800,3.08,20250304,84500,-62.43,20240313,22050,43.99,20241209,5.71,N,445090,500,54 억,,32541,N,N,135,N,00,N +20250307,151233,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,300,2,0.95,3218297750,100200,118.14,31700,32950,31350,40950,22050,31500,32120.39,0.30,0,1516,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3457,72.44,3.47,12,0.92,439.00,9158.00,84500,20240313,-62.37,22050,20241209,44.22,43150,-26.30,20250106,30800,3.25,20250304,84500,-62.37,20240313,22050,44.22,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,141230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,2948224750,91710,108.13,31700,32950,31350,40950,22050,31500,32149.14,0.30,0,1637,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.84,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,131233,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32100,600,2,1.90,2284626750,71119,83.85,31700,32950,31350,40950,22050,31500,32126.35,0.30,0,4411,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3490,73.12,3.51,12,0.65,439.00,9158.00,84500,20240313,-62.01,22050,20241209,45.58,43150,-25.61,20250106,30800,4.22,20250304,84500,-62.01,20240313,22050,45.58,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,121232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,0,3,0.00,2028577875,63103,74.40,31700,32950,31350,40950,22050,31500,32149.84,0.30,0,2100,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3425,71.75,3.44,12,0.58,439.00,9158.00,84500,20240313,-62.72,22050,20241209,42.86,43150,-27.00,20250106,30800,2.27,20250304,84500,-62.72,20240313,22050,42.86,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,111230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,1795164200,55701,65.68,31700,32950,31700,40950,22050,31500,32232.09,0.30,0,1550,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.51,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,101226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,1649250500,51129,60.28,31700,32950,31700,40950,22050,31500,32260.63,0.30,0,1818,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.47,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N +20250307,091234,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,800,2,2.54,940299125,29054,34.26,31700,32950,31700,40950,22050,31500,32371.86,0.30,0,2334,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3512,73.58,3.53,12,0.27,439.00,9158.00,84500,20240313,-61.78,22050,20241209,46.49,43150,-25.14,20250106,30800,4.87,20250304,84500,-61.78,20240313,22050,46.49,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N 20250306,161221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,-1500,5,-4.55,2689283975,84051,111.29,33550,33550,31300,42900,23100,33000,31997.43,0.26,0,-2198,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3425,71.75,3.44,12,0.77,439.00,9158.00,84500,20240313,-62.72,22050,20241209,42.86,43150,-27.00,20250106,30800,2.27,20250304,84500,-62.72,20240313,22050,42.86,20241209,5.84,N,445090,500,54 억,,28367,N,N,126,N,00,N 20250306,151222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,-1650,5,-5.00,2539645375,79290,104.99,33550,33550,31300,42900,23100,33000,32029.83,0.26,0,-1514,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3408,71.41,3.42,12,0.73,439.00,9158.00,84500,20240313,-62.90,22050,20241209,42.18,43150,-27.35,20250106,30800,1.79,20250304,84500,-62.90,20240313,22050,42.18,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N 20250306,141221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31750,-1250,5,-3.79,1906231825,59212,78.40,33550,33550,31750,42900,23100,33000,32193.34,0.26,0,-1108,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3452,72.32,3.47,12,0.54,439.00,9158.00,84500,20240313,-62.43,22050,20241209,43.99,43150,-26.42,20250106,30800,3.08,20250304,84500,-62.43,20240313,22050,43.99,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N diff --git a/445180/price/prices-20250301.csv b/445180/price/prices-20250301.csv index df2c275b1267..6cc48daecfef 100644 --- a/445180/price/prices-20250301.csv +++ b/445180/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,0,3,0.00,115169615,19102,97.34,6000,6125,5940,7830,4230,6030,6029.19,1.28,0,-4003,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1011,7.20,1.21,12,0.11,837.00,4965.00,14400,20240223,-58.12,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,151233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,0,3,0.00,111979485,18573,94.65,6000,6125,5940,7830,4230,6030,6029.15,1.28,0,-3629,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1011,7.20,1.21,12,0.11,837.00,4965.00,14400,20240223,-58.12,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,141230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-40,5,-0.66,98469025,16336,83.25,6000,6125,5940,7830,4230,6030,6027.73,1.28,0,-2932,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1004,7.16,1.21,12,0.10,837.00,4965.00,14400,20240223,-58.40,4610,20241210,29.93,6900,-13.19,20250219,5250,14.10,20250102,14390,-58.37,20240405,4610,29.93,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,131233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,10,2,0.17,81107525,13449,68.54,6000,6125,5940,7830,4230,6030,6030.75,1.28,0,-3017,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1013,7.22,1.22,12,0.08,837.00,4965.00,14400,20240223,-58.06,4610,20241210,31.02,6900,-12.46,20250219,5250,15.05,20250102,14390,-58.03,20240405,4610,31.02,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,121232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,10,2,0.17,63290125,10495,53.48,6000,6125,5940,7830,4230,6030,6030.50,1.28,0,-83,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1013,7.22,1.22,12,0.06,837.00,4965.00,14400,20240223,-58.06,4610,20241210,31.02,6900,-12.46,20250219,5250,15.05,20250102,14390,-58.03,20240405,4610,31.02,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,111230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,80,2,1.33,52371450,8687,44.27,6000,6125,5940,7830,4230,6030,6028.72,1.28,0,317,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1025,7.30,1.23,12,0.05,837.00,4965.00,14400,20240223,-57.57,4610,20241210,32.54,6900,-11.45,20250219,5250,16.38,20250102,14390,-57.54,20240405,4610,32.54,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,101227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,90,2,1.49,39453805,6564,33.45,6000,6120,5940,7830,4230,6030,6010.63,1.28,0,-323,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,1026,7.31,1.23,12,0.04,837.00,4965.00,14400,20240223,-57.50,4610,20241210,32.75,6900,-11.30,20250219,5250,16.57,20250102,14390,-57.47,20240405,4610,32.75,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N +20250307,091234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-80,5,-1.33,4293970,721,3.67,6000,6010,5940,7830,4230,6030,5955.58,1.28,0,-322,6336,6182,6066,5912,5796,6125,5855,84,1800,500,3850,10,1,16769188,998,7.11,1.20,12,0.00,837.00,4965.00,14400,20240223,-58.68,4610,20241210,29.07,6900,-13.77,20250219,5250,13.33,20250102,14390,-58.65,20240405,4610,29.07,20241210,1.56,N,445180,500,83 억,,214042,N,N,0,N,00,N 20250306,161222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-100,5,-1.63,118697850,19623,131.54,6130,6220,5950,7960,4300,6130,6048.91,1.33,0,-9340,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1011,7.20,1.21,12,0.12,837.00,4965.00,14420,20240222,-58.18,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N 20250306,151222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-110,5,-1.79,108772620,17974,120.49,6130,6220,5950,7960,4300,6130,6051.66,1.33,0,-9061,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1010,7.19,1.21,12,0.11,837.00,4965.00,14420,20240222,-58.25,4610,20241210,30.59,6900,-12.75,20250219,5250,14.67,20250102,14390,-58.17,20240405,4610,30.59,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N 20250306,141221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-110,5,-1.79,99167950,16376,109.77,6130,6220,5950,7960,4300,6130,6055.69,1.33,0,-8967,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1010,7.19,1.21,12,0.10,837.00,4965.00,14420,20240222,-58.25,4610,20241210,30.59,6900,-12.75,20250219,5250,14.67,20250102,14390,-58.17,20240405,4610,30.59,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N diff --git a/445360/price/prices-20250301.csv b/445360/price/prices-20250301.csv index be9bcfe2ba5a..c21d0c3a124f 100644 --- a/445360/price/prices-20250301.csv +++ b/445360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8897945,4208,3.95,2115,2120,2105,2745,1485,2115,2114.53,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,8895830,4207,3.95,2115,2120,2105,2745,1485,2115,2114.53,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8474830,4007,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.09,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8474830,4007,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.09,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8474830,4007,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.09,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8474830,4007,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.09,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8470600,4005,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.09,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N +20250307,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8470600,4005,3.76,2115,2120,2115,2745,1485,2115,2115.01,0.08,0,-755,2138,2126,2113,2101,2088,2132,2107,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.09,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,3282,N,N,0,N,00,N 20250306,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,223779922,106495,240.67,2105,2125,2100,2745,1485,2115,2101.32,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.47,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N 20250306,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,223779922,106495,240.67,2105,2125,2100,2745,1485,2115,2101.32,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.47,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N 20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,181769347,86490,195.46,2105,2125,2100,2745,1485,2115,2101.62,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.01,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N diff --git a/445680/price/prices-20250301.csv b/445680/price/prices-20250301.csv index 5afaffafaf9e..cbbe0a1a07c6 100644 --- a/445680/price/prices-20250301.csv +++ b/445680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13770,-740,5,-5.10,1403717105,100084,103.60,14500,14500,13690,18860,10160,14510,14026.43,14.20,0,-14653,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2220,-19.64,4.18,12,0.62,-701.00,3296.00,34459,20240503,-60.04,13200,20250304,4.32,22000,-37.41,20250116,13200,4.32,20250304,68900,-80.01,20240503,13200,4.32,20250304,2.52,N,445680,500,80 억,,2289119,N,N,8,N,00,N +20250307,151234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13860,-650,5,-4.48,1332217265,94897,98.23,14500,14500,13690,18860,10160,14510,14038.56,14.20,0,-13680,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2235,-19.77,4.21,12,0.59,-701.00,3296.00,34459,20240503,-59.78,13200,20250304,5.00,22000,-37.00,20250116,13200,5.00,20250304,68900,-79.88,20240503,13200,5.00,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,141230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13930,-580,5,-4.00,953927995,67479,69.85,14500,14500,13870,18860,10160,14510,14136.66,14.20,0,-12329,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2246,-19.87,4.23,12,0.42,-701.00,3296.00,34459,20240503,-59.58,13200,20250304,5.53,22000,-36.68,20250116,13200,5.53,20250304,68900,-79.78,20240503,13200,5.53,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,131233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14110,-400,5,-2.76,695153675,49007,50.73,14500,14500,14020,18860,10160,14510,14184.78,14.20,0,-9593,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2275,-20.13,4.28,12,0.30,-701.00,3296.00,34459,20240503,-59.05,13200,20250304,6.89,22000,-35.86,20250116,13200,6.89,20250304,68900,-79.52,20240503,13200,6.89,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,121232,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14050,-460,5,-3.17,477360795,33538,34.72,14500,14500,14050,18860,10160,14510,14233.43,14.20,0,-8999,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2265,-20.04,4.26,12,0.21,-701.00,3296.00,34459,20240503,-59.23,13200,20250304,6.44,22000,-36.14,20250116,13200,6.44,20250304,68900,-79.61,20240503,13200,6.44,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,111230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14220,-290,5,-2.00,337191890,23625,24.46,14500,14500,14150,18860,10160,14510,14272.67,14.20,0,-6645,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2293,-20.29,4.31,12,0.15,-701.00,3296.00,34459,20240503,-58.73,13200,20250304,7.73,22000,-35.36,20250116,13200,7.73,20250304,68900,-79.36,20240503,13200,7.73,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,101227,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14330,-180,5,-1.24,183948320,12910,13.36,14500,14500,14150,18860,10160,14510,14248.51,14.20,0,-4133,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2311,-20.44,4.35,12,0.08,-701.00,3296.00,34459,20240503,-58.41,13200,20250304,8.56,22000,-34.86,20250116,13200,8.56,20250304,68900,-79.20,20240503,13200,8.56,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N +20250307,091234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14290,-220,5,-1.52,61156210,4292,4.44,14500,14500,14150,18860,10160,14510,14248.88,14.20,0,-2062,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2304,-20.39,4.34,12,0.03,-701.00,3296.00,34459,20240503,-58.53,13200,20250304,8.26,22000,-35.05,20250116,13200,8.26,20250304,68900,-79.26,20240503,13200,8.26,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N 20250306,161222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14510,250,2,1.75,1386344110,96198,61.79,14270,14830,13840,18530,9990,14260,14411.27,14.06,0,-4711,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2340,-20.70,4.40,12,0.60,-701.00,3296.00,34459,20240503,-57.89,13200,20250304,9.92,22000,-34.05,20250116,13200,9.92,20250304,68900,-78.94,20240503,13200,9.92,20250304,2.56,N,445680,500,80 억,,2267717,N,N,3,N,00,N 20250306,151223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1311890970,91059,58.49,14270,14830,13840,18530,9990,14260,14407.04,14.06,0,-5135,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.56,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N 20250306,141222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1186359470,82442,52.95,14270,14830,13840,18530,9990,14260,14390.23,14.06,0,-6610,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.51,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N diff --git a/445970/price/prices-20250301.csv b/445970/price/prices-20250301.csv index 228e3c665c2d..2d3e2d755d88 100644 --- a/445970/price/prices-20250301.csv +++ b/445970/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,1217990,560,8.12,2175,2180,2170,2805,1515,2160,2174.98,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,1207115,555,8.04,2175,2180,2170,2805,1515,2160,2174.98,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,527315,243,3.52,2175,2175,2170,2805,1515,2160,2170.02,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,527315,243,3.52,2175,2175,2170,2805,1515,2160,2170.02,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,527315,243,3.52,2175,2175,2170,2805,1515,2160,2170.02,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,527315,243,3.52,2175,2175,2170,2805,1515,2160,2170.02,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,4345,2,0.03,2175,2175,2170,2805,1515,2160,2172.50,0.01,0,-1,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N +20250307,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,2175,1,0.01,2175,2175,2175,2805,1515,2160,2175.00,0.01,0,0,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,413,N,N,0,N,00,N 20250306,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,14956475,6900,188.83,2165,2175,2160,2825,1525,2175,2167.61,0.01,0,-63,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.13,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N 20250306,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,14301995,6597,180.54,2165,2175,2160,2825,1525,2175,2167.95,0.01,0,240,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.12,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N 20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,12383080,5710,156.27,2165,2175,2160,2825,1525,2175,2168.67,0.01,0,249,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.11,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N diff --git a/446070/price/prices-20250301.csv b/446070/price/prices-20250301.csv index 55a73c937cfd..eeb63478971f 100644 --- a/446070/price/prices-20250301.csv +++ b/446070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3720,-30,5,-0.80,44679875,11889,159.61,3745,3790,3700,4875,2625,3750,3758.09,1.08,0,-39,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,395,45.93,0.21,12,0.11,81.00,18090.00,6060,20240223,-38.61,3305,20241209,12.56,3925,-5.22,20250220,3420,8.77,20250203,5870,-36.63,20240508,3305,12.56,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,151234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3770,20,2,0.53,41560960,11051,148.36,3745,3790,3700,4875,2625,3750,3760.83,1.08,0,-222,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,400,46.54,0.21,12,0.10,81.00,18090.00,6060,20240223,-37.79,3305,20241209,14.07,3925,-3.95,20250220,3420,10.23,20250203,5870,-35.78,20240508,3305,14.07,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,141231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3790,40,2,1.07,40710770,10824,145.31,3745,3790,3700,4875,2625,3750,3761.16,1.08,0,-244,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,402,46.79,0.21,12,0.10,81.00,18090.00,6060,20240223,-37.46,3305,20241209,14.67,3925,-3.44,20250220,3420,10.82,20250203,5870,-35.43,20240508,3305,14.67,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,131234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3765,15,2,0.40,21972730,5856,78.61,3745,3765,3700,4875,2625,3750,3752.17,1.08,0,-358,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,400,46.48,0.21,12,0.06,81.00,18090.00,6060,20240223,-37.87,3305,20241209,13.92,3925,-4.08,20250220,3420,10.09,20250203,5870,-35.86,20240508,3305,13.92,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,121233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3745,-5,5,-0.13,10100130,2699,36.23,3745,3765,3700,4875,2625,3750,3742.17,1.08,0,-348,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,397,46.23,0.21,12,0.03,81.00,18090.00,6060,20240223,-38.20,3305,20241209,13.31,3925,-4.59,20250220,3420,9.50,20250203,5870,-36.20,20240508,3305,13.31,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,111231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3765,15,2,0.40,2455995,658,8.83,3745,3765,3700,4875,2625,3750,3732.52,1.08,0,-106,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,400,46.48,0.21,12,0.01,81.00,18090.00,6060,20240223,-37.87,3305,20241209,13.92,3925,-4.08,20250220,3420,10.09,20250203,5870,-35.86,20240508,3305,13.92,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,101228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3735,-15,5,-0.40,967740,261,3.50,3745,3745,3700,4875,2625,3750,3707.82,1.08,0,-15,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,396,46.11,0.21,12,0.00,81.00,18090.00,6060,20240223,-38.37,3305,20241209,13.01,3925,-4.84,20250220,3420,9.21,20250203,5870,-36.37,20240508,3305,13.01,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N +20250307,091235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3745,-5,5,-0.13,952800,257,3.45,3745,3745,3700,4875,2625,3750,3707.39,1.08,0,-15,3910,3830,3710,3630,3510,3870,3670,106,1125,1000,2620,5,1,10611215,397,46.23,0.21,12,0.00,81.00,18090.00,6060,20240223,-38.20,3305,20241209,13.31,3925,-4.59,20250220,3420,9.50,20250203,5870,-36.20,20240508,3305,13.31,20241209,2.35,N,446070,1000,106 억,,114643,N,N,3,N,00,N 20250306,161223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3750,25,2,0.67,27684459,7449,111.95,3725,3790,3590,4840,2610,3725,3716.53,1.09,0,-482,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,398,46.30,0.21,12,0.07,81.00,18090.00,6150,20240222,-39.02,3305,20241209,13.46,3925,-4.46,20250220,3420,9.65,20250203,5870,-36.12,20240508,3305,13.46,20241209,2.37,N,446070,1000,106 억,,115132,N,N,3,N,00,N 20250306,151223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3750,25,2,0.67,27275669,7340,110.31,3725,3790,3590,4840,2610,3725,3716.03,1.09,0,-457,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,398,46.30,0.21,12,0.07,81.00,18090.00,6150,20240222,-39.02,3305,20241209,13.46,3925,-4.46,20250220,3420,9.65,20250203,5870,-36.12,20240508,3305,13.46,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N 20250306,141222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3780,55,2,1.48,26351464,7094,106.61,3725,3790,3590,4840,2610,3725,3714.61,1.09,0,-325,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,401,46.67,0.21,12,0.07,81.00,18090.00,6150,20240222,-38.54,3305,20241209,14.37,3925,-3.69,20250220,3420,10.53,20250203,5870,-35.60,20240508,3305,14.37,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N diff --git a/446150/price/prices-20250301.csv b/446150/price/prices-20250301.csv index 6d424b810299..9b69d80b3a7c 100644 --- a/446150/price/prices-20250301.csv +++ b/446150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21737585,10289,101.91,2110,2115,2105,2740,1480,2110,2112.70,0.16,0,288,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.22,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2120,-0.24,20250228,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21339965,10101,100.05,2110,2115,2105,2740,1480,2110,2112.66,0.16,0,100,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.21,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2120,-0.24,20250228,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8266585,3919,38.82,2110,2110,2105,2740,1480,2110,2109.36,0.16,0,100,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,47.95,1.06,12,0.08,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6660875,3158,31.28,2110,2110,2105,2740,1480,2110,2109.21,0.16,0,100,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,47.95,1.06,12,0.07,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6378135,3024,29.95,2110,2110,2105,2740,1480,2110,2109.17,0.16,0,100,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,47.95,1.06,12,0.06,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2132815,1012,10.02,2110,2110,2105,2740,1480,2110,2107.52,0.16,0,88,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,100,47.84,1.06,12,0.02,44.00,1990.00,2191,20240510,-3.93,1761,20240328,19.53,2120,-0.71,20250228,2015,4.47,20250102,2550,-17.45,20240510,2010,4.73,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1055000,500,4.95,2110,2110,2110,2740,1480,2110,2110.00,0.16,0,0,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,47.95,1.06,12,0.01,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N +20250307,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.16,0,0,2126,2117,2106,2097,2086,2122,2102,5,630,100,1390,5,1,4770000,101,47.95,1.06,12,0.00,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7710,N,N,0,N,00,N 20250306,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,21308150,10096,158.47,2105,2115,2095,2720,1470,2095,2110.55,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.21,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N 20250306,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,21308150,10096,158.47,2105,2115,2095,2720,1470,2095,2110.55,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.21,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N 20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,20253150,9596,150.62,2105,2115,2095,2720,1470,2095,2110.58,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.20,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N diff --git a/446190/price/prices-20250301.csv b/446190/price/prices-20250301.csv index 7c3aa301d164..e7350775caa9 100644 --- a/446190/price/prices-20250301.csv +++ b/446190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,151235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,141232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,131235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,121233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,111231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,101228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250307,091235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250306,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250306,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250306,141223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250301.csv b/446440/price/prices-20250301.csv index 77502c04fdae..32eff855d908 100644 --- a/446440/price/prices-20250301.csv +++ b/446440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161231,57,100.00,KONEX,,,N,N,N,N, ,N,11940,100,2,0.84,23470,2,2.47,11530,11940,11530,13610,10070,11840,11735.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,274,-9.28,14.56,12,0.00,-1287.00,820.00,16500,20241209,-27.64,8110,20240802,47.23,15490,-22.92,20250102,11000,8.55,20250304,16500,-27.64,20241209,8110,47.23,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,151235,57,100.00,KONEX,,,N,N,N,N, ,N,11940,100,2,0.84,23470,2,2.47,11530,11940,11530,13610,10070,11840,11735.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,274,-9.28,14.56,12,0.00,-1287.00,820.00,16500,20241209,-27.64,8110,20240802,47.23,15490,-22.92,20250102,11000,8.55,20250304,16500,-27.64,20241209,8110,47.23,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,141232,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-310,5,-2.62,11530,1,1.23,11530,11530,11530,13610,10070,11840,11530.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,131235,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-310,5,-2.62,11530,1,1.23,11530,11530,11530,13610,10070,11840,11530.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,121234,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-310,5,-2.62,11530,1,1.23,11530,11530,11530,13610,10070,11840,11530.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,111232,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-310,5,-2.62,11530,1,1.23,11530,11530,11530,13610,10070,11840,11530.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,101229,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-310,5,-2.62,11530,1,1.23,11530,11530,11530,13610,10070,11840,11530.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250307,091236,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12046,11942,11736,11632,11426,11995,11685,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250306,161224,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-50,5,-0.42,941780,81,623.08,11540,11840,11530,13670,10110,11890,11626.91,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250306,151224,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-360,5,-3.03,645780,56,430.77,11540,11540,11530,13670,10110,11890,11531.79,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250306,141223,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250301.csv b/446540/price/prices-20250301.csv index 350c20a678fb..295c532a97bd 100644 --- a/446540/price/prices-20250301.csv +++ b/446540/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-95,5,-2.41,2458557230,621718,101.55,3920,4095,3830,5130,2765,3950,3954.49,3.80,0,-6526,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,801,-771.00,1.60,12,2.99,-5.00,2414.00,6200,20240319,-37.82,2725,20241209,41.47,5090,-24.26,20250226,2870,34.32,20250203,6200,-37.82,20240319,2725,41.47,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-90,5,-2.28,2327799290,587735,96.00,3920,4095,3840,5130,2765,3950,3960.63,3.80,0,-11436,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,802,-772.00,1.60,12,2.83,-5.00,2414.00,6200,20240319,-37.74,2725,20241209,41.65,5090,-24.17,20250226,2870,34.49,20250203,6200,-37.74,20240319,2725,41.65,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,-75,5,-1.90,2117545437,533116,87.08,3920,4095,3860,5130,2765,3950,3972.03,3.80,0,-21076,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,805,-775.00,1.61,12,2.57,-5.00,2414.00,6200,20240319,-37.50,2725,20241209,42.20,5090,-23.87,20250226,2870,35.02,20250203,6200,-37.50,20240319,2725,42.20,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,131235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-15,5,-0.38,1840900837,461979,75.46,3920,4095,3880,5130,2765,3950,3984.83,3.80,0,3373,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,817,-787.00,1.63,12,2.22,-5.00,2414.00,6200,20240319,-36.53,2725,20241209,44.40,5090,-22.69,20250226,2870,37.11,20250203,6200,-36.53,20240319,2725,44.40,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,121234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-65,5,-1.65,1737518902,435605,71.15,3920,4095,3880,5130,2765,3950,3988.77,3.80,0,-3731,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,807,-777.00,1.61,12,2.10,-5.00,2414.00,6200,20240319,-37.34,2725,20241209,42.57,5090,-23.67,20250226,2870,35.37,20250203,6200,-37.34,20240319,2725,42.57,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,111232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3947,-3,5,-0.08,1495254297,373658,61.03,3920,4095,3880,5130,2765,3950,4001.70,3.80,0,-7715,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,820,-789.40,1.64,12,1.80,-5.00,2414.00,6200,20240319,-36.34,2725,20241209,44.84,5090,-22.46,20250226,2870,37.53,20250203,6200,-36.34,20240319,2725,44.84,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,101229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,45,2,1.14,1014824725,253992,41.49,3920,4065,3880,5130,2765,3950,3995.54,3.80,0,-7641,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,830,-799.00,1.65,12,1.22,-5.00,2414.00,6200,20240319,-35.56,2725,20241209,46.61,5090,-21.51,20250226,2870,39.20,20250203,6200,-35.56,20240319,2725,46.61,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N +20250307,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,0,3,0.00,179900110,46065,7.52,3920,3950,3880,5130,2765,3950,3905.13,3.80,0,-2647,4253,4101,3993,3841,3733,4047,3787,104,1180,500,2760,5,1,20771000,820,-790.00,1.64,12,0.22,-5.00,2414.00,6200,20240319,-36.29,2725,20241209,44.95,5090,-22.40,20250226,2870,37.63,20250203,6200,-36.29,20240319,2725,44.95,20241209,3.80,N,446540,500,103 억,,789775,N,N,0,N,00,N 20250306,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-110,5,-2.71,2404707788,602713,41.50,4050,4145,3885,5270,2845,4060,3990.07,3.81,0,-1821,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,820,-790.00,1.64,12,2.90,-5.00,2414.00,6200,20240319,-36.29,2725,20241209,44.95,5090,-22.40,20250226,2870,37.63,20250203,6200,-36.29,20240319,2725,44.95,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N 20250306,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-165,5,-4.06,2269201318,568234,39.12,4050,4145,3885,5270,2845,4060,3993.43,3.81,0,-1409,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,809,-779.00,1.61,12,2.74,-5.00,2414.00,6200,20240319,-37.18,2725,20241209,42.94,5090,-23.48,20250226,2870,35.71,20250203,6200,-37.18,20240319,2725,42.94,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N 20250306,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-130,5,-3.20,1925969238,480380,33.07,4050,4145,3930,5270,2845,4060,4009.26,3.81,0,-12334,4330,4195,4070,3935,3810,4262,4002,104,1210,500,2840,5,1,20771000,816,-786.00,1.63,12,2.31,-5.00,2414.00,6200,20240319,-36.61,2725,20241209,44.22,5090,-22.79,20250226,2870,36.93,20250203,6200,-36.61,20240319,2725,44.22,20241209,3.54,N,446540,500,103 억,,791099,N,N,1,N,00,N diff --git a/446750/price/prices-20250301.csv b/446750/price/prices-20250301.csv index 218e4defcf7b..d303481596cd 100644 --- a/446750/price/prices-20250301.csv +++ b/446750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,18264355,8822,50.10,2070,2080,2065,2690,1450,2070,2070.32,0.01,0,-6,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.15,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,17727270,8562,48.62,2070,2080,2065,2690,1450,2070,2070.46,0.01,0,-6,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.74,1.06,12,0.14,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,16368415,7904,44.88,2070,2080,2065,2690,1450,2070,2070.90,0.01,0,1,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.13,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,14816335,7153,40.62,2070,2080,2065,2690,1450,2070,2071.35,0.01,0,1,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.34,1.05,12,0.12,38.00,1962.00,2245,20240710,-8.02,2000,20250123,3.25,2120,-2.59,20250214,2000,3.25,20250123,2245,-8.02,20240710,2000,3.25,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,12594920,6079,34.52,2070,2080,2070,2690,1450,2070,2071.87,0.01,0,1,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,10835420,5229,29.69,2070,2080,2070,2690,1450,2070,2072.18,0.01,0,1,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,9276590,4476,25.42,2070,2075,2070,2690,1450,2070,2072.52,0.01,0,2,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N +20250307,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,828000,400,2.27,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,2,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,663,N,N,0,N,00,N 20250306,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,36457425,17610,113.02,2070,2080,2070,2690,1450,2070,2070.27,0.01,0,112,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.29,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N 20250306,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,34880080,16848,108.12,2070,2080,2070,2690,1450,2070,2070.28,0.01,0,623,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.28,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N 20250306,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,31462505,15197,97.53,2070,2080,2070,2690,1450,2070,2070.31,0.01,0,623,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.25,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N diff --git a/446840/price/prices-20250301.csv b/446840/price/prices-20250301.csv index 8dc38243f78f..2cc0cadf62ae 100644 --- a/446840/price/prices-20250301.csv +++ b/446840/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,151236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,141233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,131236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,121235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,111233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,101229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250307,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250306,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250306,151225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250306,141224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250301.csv b/447690/price/prices-20250301.csv index 4076810d1b49..8037ee21db1d 100644 --- a/447690/price/prices-20250301.csv +++ b/447690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161232,57,100.00,KONEX,,,N,N,N,N, ,N,3350,-80,5,-2.33,53665,16,0.37,3415,3415,3350,3940,2920,3430,3354.06,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,86,-3.63,-9.65,12,0.00,-923.00,-347.00,4165,20240614,-19.57,2350,20240423,42.55,3875,-13.55,20250116,2505,33.73,20250225,4165,-19.57,20240614,2350,42.55,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,151236,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,141233,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,131236,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,121235,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,111233,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,101230,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250307,091237,57,100.00,KONEX,,,N,N,N,N, ,N,3415,-15,5,-0.44,3415,1,0.02,3415,3415,3415,3940,2920,3430,3415.00,0.00,0,0,4356,3892,3376,2912,2396,3635,2655,13,510,500,2050,5,1,2564067,88,-3.70,-9.84,12,0.00,-923.00,-347.00,4165,20240614,-18.01,2350,20240423,45.32,3875,-11.87,20250116,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250306,161225,57,100.00,KONEX,,,N,N,N,N, ,N,3430,70,2,2.08,12370550,4267,151.74,3840,3840,2860,3860,2860,3360,2899.12,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,88,-3.72,-9.88,12,0.17,-923.00,-347.00,4165,20240614,-17.65,2350,20240423,45.96,3875,-11.48,20250116,2505,36.93,20250225,4165,-17.65,20240614,2350,45.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250306,151225,57,100.00,KONEX,,,N,N,N,N, ,N,3470,110,2,3.27,11789010,4094,145.59,3840,3840,2860,3860,2860,3360,2879.58,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,89,-3.76,-10.00,12,0.16,-923.00,-347.00,4165,20240614,-16.69,2350,20240423,47.66,3875,-10.45,20250116,2505,38.52,20250225,4165,-16.69,20240614,2350,47.66,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250306,141224,57,100.00,KONEX,,,N,N,N,N, ,N,3500,140,2,4.17,10966670,3832,136.27,3840,3840,2860,3860,2860,3360,2861.87,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,90,-3.79,-10.09,12,0.15,-923.00,-347.00,4165,20240614,-15.97,2350,20240423,48.94,3875,-9.68,20250116,2505,39.72,20250225,4165,-15.97,20240614,2350,48.94,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250301.csv b/448280/price/prices-20250301.csv index 656948f1059f..1b7d61aa8624 100644 --- a/448280/price/prices-20250301.csv +++ b/448280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-500,5,-2.43,409025420,20373,32.81,20550,20600,19860,26700,14400,20550,20077.00,0.39,0,-2208,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,1980,10.27,1.51,12,0.21,1953.00,13274.00,41100,20240226,-51.22,14130,20241209,41.90,25350,-20.91,20250106,18820,6.54,20250131,35700,-43.84,20240319,14130,41.90,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,151237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19880,-670,5,-3.26,400032940,19924,32.09,20550,20600,19860,26700,14400,20550,20077.94,0.39,0,-2177,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,10,1,9877043,1964,10.18,1.50,12,0.20,1953.00,13274.00,41100,20240226,-51.63,14130,20241209,40.69,25350,-21.58,20250106,18820,5.63,20250131,35700,-44.31,20240319,14130,40.69,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19910,-640,5,-3.11,274962490,13643,21.97,20550,20600,19900,26700,14400,20550,20154.11,0.39,0,-2728,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,10,1,9877043,1967,10.19,1.50,12,0.14,1953.00,13274.00,41100,20240226,-51.56,14130,20241209,40.91,25350,-21.46,20250106,18820,5.79,20250131,35700,-44.23,20240319,14130,40.91,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,131236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-500,5,-2.43,212174460,10514,16.93,20550,20600,19900,26700,14400,20550,20180.18,0.39,0,-2168,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,1980,10.27,1.51,12,0.11,1953.00,13274.00,41100,20240226,-51.22,14130,20241209,41.90,25350,-20.91,20250106,18820,6.54,20250131,35700,-43.84,20240319,14130,41.90,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,121235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-550,5,-2.68,193524890,9582,15.43,20550,20600,19900,26700,14400,20550,20196.71,0.39,0,-2118,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,1975,10.24,1.51,12,0.10,1953.00,13274.00,41100,20240226,-51.34,14130,20241209,41.54,25350,-21.10,20250106,18820,6.27,20250131,35700,-43.98,20240319,14130,41.54,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,111233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,-450,5,-2.19,138261800,6821,10.99,20550,20600,20050,26700,14400,20550,20270.02,0.39,0,-1147,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,1985,10.29,1.51,12,0.07,1953.00,13274.00,41100,20240226,-51.09,14130,20241209,42.25,25350,-20.71,20250106,18820,6.80,20250131,35700,-43.70,20240319,14130,42.25,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-250,5,-1.22,93068750,4585,7.39,20550,20600,20050,26700,14400,20550,20298.53,0.39,0,-482,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,2005,10.39,1.53,12,0.05,1953.00,13274.00,41100,20240226,-50.61,14130,20241209,43.67,25350,-19.92,20250106,18820,7.86,20250131,35700,-43.14,20240319,14130,43.67,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N +20250307,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,0,3,0.00,33837450,1658,2.67,20550,20600,20050,26700,14400,20550,20408.59,0.39,0,-722,21943,21246,20503,19806,19063,21595,20155,49,6150,500,14380,50,1,9877043,2030,10.52,1.55,12,0.02,1953.00,13274.00,41100,20240226,-50.00,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.44,N,448280,500,49 억,,38043,N,N,0,N,00,N 20250306,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,640,2,3.21,1273132205,61568,408.01,19900,21200,19760,25850,13940,19910,20678.52,0.30,0,8193,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2030,10.52,1.55,12,0.62,1953.00,13274.00,41650,20240222,-50.66,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,35700,-42.44,20240319,14130,45.44,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N 20250306,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,440,2,2.21,1146066555,55333,366.69,19900,21200,19760,25850,13940,19910,20712.17,0.30,0,3696,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2010,10.42,1.53,12,0.56,1953.00,13274.00,41650,20240222,-51.14,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,35700,-43.00,20240319,14130,44.02,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N 20250306,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,690,2,3.47,1056823130,50979,337.83,19900,21200,19760,25850,13940,19910,20730.56,0.30,0,3730,20730,20320,19890,19480,19050,20525,19685,49,5940,500,13930,50,1,9877043,2035,10.55,1.55,12,0.52,1953.00,13274.00,41650,20240222,-50.54,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,35700,-42.30,20240319,14130,45.79,20241209,1.44,N,448280,500,49 억,,29909,N,N,0,N,00,N diff --git a/448370/price/prices-20250301.csv b/448370/price/prices-20250301.csv index 66b9ab94378f..21b7016226cb 100644 --- a/448370/price/prices-20250301.csv +++ b/448370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,13363820,6467,119.80,2080,2085,2060,2710,1460,2085,2066.46,0.02,0,88,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.12,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,12832240,6210,115.04,2080,2085,2060,2710,1460,2085,2066.38,0.02,0,45,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.11,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,11487785,5559,102.98,2080,2085,2060,2710,1460,2085,2066.52,0.02,0,45,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.10,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,9936955,4808,89.07,2080,2085,2060,2710,1460,2085,2066.75,0.02,0,46,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.09,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,8280550,4006,74.21,2080,2085,2060,2710,1460,2085,2067.04,0.02,0,47,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.07,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,6626470,3205,59.37,2080,2085,2060,2710,1460,2085,2067.54,0.02,0,48,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.06,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,3142265,1522,28.20,2080,2080,2060,2710,1460,2085,2064.56,0.02,0,87,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.80,1.07,12,0.03,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N +20250307,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,417465,202,3.74,2080,2080,2060,2710,1460,2085,2066.66,0.02,0,87,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.40,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.42,2010,20241226,2.49,2175,-5.29,20250221,2035,1.23,20250107,2220,-7.21,20240627,2010,2.49,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N 20250306,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,11181385,5398,206.19,2080,2085,2065,2695,1455,2075,2071.39,0.02,0,99,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.10,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N 20250306,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10491085,5065,193.47,2080,2085,2065,2695,1455,2075,2071.29,0.02,0,145,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.09,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N 20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9088520,4389,167.65,2080,2085,2065,2695,1455,2075,2070.75,0.02,0,153,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.08,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N diff --git a/448710/price/prices-20250301.csv b/448710/price/prices-20250301.csv index 47bb916d21de..301450d6a13d 100644 --- a/448710/price/prices-20250301.csv +++ b/448710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19290,-510,5,-2.58,1662495600,85181,55.20,19600,19910,19250,25700,13860,19800,19517.82,1.94,0,-7766,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1015,12.30,2.45,12,1.62,1568.00,7876.00,30650,20240716,-37.06,13000,20241209,48.38,20800,-7.26,20250213,13800,39.78,20250109,30650,-37.06,20240716,13000,48.38,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19290,-510,5,-2.58,1584291160,81126,52.57,19600,19910,19250,25700,13860,19800,19528.10,1.94,0,-8156,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1015,12.30,2.45,12,1.54,1568.00,7876.00,30650,20240716,-37.06,13000,20241209,48.38,20800,-7.26,20250213,13800,39.78,20250109,30650,-37.06,20240716,13000,48.38,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19570,-230,5,-1.16,1321711700,67583,43.80,19600,19910,19270,25700,13860,19800,19556.14,1.94,0,-9677,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1029,12.48,2.48,12,1.28,1568.00,7876.00,30650,20240716,-36.15,13000,20241209,50.54,20800,-5.91,20250213,13800,41.81,20250109,30650,-36.15,20240716,13000,50.54,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,131237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19430,-370,5,-1.87,1090580175,55773,36.14,19600,19910,19270,25700,13860,19800,19553.01,1.94,0,-7638,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1022,12.39,2.47,12,1.06,1568.00,7876.00,30650,20240716,-36.61,13000,20241209,49.46,20800,-6.59,20250213,13800,40.80,20250109,30650,-36.61,20240716,13000,49.46,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,-500,5,-2.53,983097455,50243,32.56,19600,19910,19270,25700,13860,19800,19565.91,1.94,0,-8594,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1015,12.31,2.45,12,0.96,1568.00,7876.00,30650,20240716,-37.03,13000,20241209,48.46,20800,-7.21,20250213,13800,39.86,20250109,30650,-37.03,20240716,13000,48.46,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19600,-200,5,-1.01,769662590,39255,25.44,19600,19910,19300,25700,13860,19800,19605.74,1.94,0,-2250,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1031,12.50,2.49,12,0.75,1568.00,7876.00,30650,20240716,-36.05,13000,20241209,50.77,20800,-5.77,20250213,13800,42.03,20250109,30650,-36.05,20240716,13000,50.77,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19510,-290,5,-1.46,573625730,29220,18.94,19600,19910,19300,25700,13860,19800,19630.10,1.94,0,-1821,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1026,12.44,2.48,12,0.56,1568.00,7876.00,30650,20240716,-36.35,13000,20241209,50.08,20800,-6.20,20250213,13800,41.38,20250109,30650,-36.35,20240716,13000,50.08,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N +20250307,091238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19520,-280,5,-1.41,176309020,9027,5.85,19600,19750,19300,25700,13860,19800,19525.15,1.94,0,2374,20733,20266,19783,19316,18833,20025,19075,6,5900,100,14250,10,1,5260589,1027,12.45,2.48,12,0.17,1568.00,7876.00,30650,20240716,-36.31,13000,20241209,50.15,20800,-6.15,20250213,13800,41.45,20250109,30650,-36.31,20240716,13000,50.15,20241209,3.36,N,448710,100,6 억,,101895,N,N,0,N,00,N 20250306,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19800,350,2,1.80,3030230345,154011,117.37,19910,20250,19300,25250,13620,19450,19675.28,2.36,0,-22409,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1042,12.63,2.51,12,2.93,1568.00,7876.00,30650,20240716,-35.40,13000,20241209,52.31,20800,-4.81,20250213,13800,43.48,20250109,30650,-35.40,20240716,13000,52.31,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N 20250306,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,160,2,0.82,2779744925,141313,107.70,19910,20250,19300,25250,13620,19450,19670.84,2.36,0,-22629,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1032,12.51,2.49,12,2.69,1568.00,7876.00,30650,20240716,-36.02,13000,20241209,50.85,20800,-5.72,20250213,13800,42.10,20250109,30650,-36.02,20240716,13000,50.85,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N 20250306,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19540,90,2,0.46,2521477970,128138,97.66,19910,20250,19300,25250,13620,19450,19677.83,2.36,0,-24518,20243,19846,19173,18776,18103,20045,18975,6,5800,100,14000,10,1,5260589,1028,12.46,2.48,12,2.44,1568.00,7876.00,30650,20240716,-36.25,13000,20241209,50.31,20800,-6.06,20250213,13800,41.59,20250109,30650,-36.25,20240716,13000,50.31,20241209,3.65,N,448710,100,6 억,,123956,N,N,0,N,00,N diff --git a/448730/price/prices-20250301.csv b/448730/price/prices-20250301.csv index df9354987fe8..c7e990e5a9e0 100644 --- a/448730/price/prices-20250301.csv +++ b/448730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4655,15,2,0.32,181285480,39065,65.89,4665,4670,4615,6030,3250,4640,4640.61,0.29,0,-7297,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4238,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.05,4165,20241112,11.76,4705,-1.06,20250102,4420,5.32,20250211,5260,-11.50,20240314,4165,11.76,20241112,0.00,N,448730,500,455 억,,267475,N,N,3,N,00,N +20250307,151237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,-20,5,-0.43,168869100,36391,61.38,4665,4670,4615,6030,3250,4640,4640.41,0.29,0,-7171,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4207,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5260,-12.17,20240314,4165,10.92,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,141234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,-20,5,-0.43,139997265,30146,50.85,4665,4670,4615,6030,3250,4640,4643.97,0.29,0,-8628,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4207,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5260,-12.17,20240314,4165,10.92,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,131237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4630,-10,5,-0.22,115905870,24939,42.06,4665,4670,4625,6030,3250,4640,4647.57,0.29,0,-6778,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4216,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.52,4165,20241112,11.16,4705,-1.59,20250102,4420,4.75,20250211,5260,-11.98,20240314,4165,11.16,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,121236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,0,3,0.00,92258890,19840,33.46,4665,4670,4630,6030,3250,4640,4650.15,0.29,0,-4594,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4225,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,4705,-1.38,20250102,4420,4.98,20250211,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,111234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,10,2,0.22,65199771,14013,23.64,4665,4670,4635,6030,3250,4640,4652.81,0.29,0,-2126,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4234,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.14,4165,20241112,11.64,4705,-1.17,20250102,4420,5.20,20250211,5260,-11.60,20240314,4165,11.64,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,101231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,20,2,0.43,40441096,8689,14.66,4665,4670,4635,6030,3250,4640,4654.29,0.29,0,-1436,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4243,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-10.95,4165,20241112,11.88,4705,-0.96,20250102,4420,5.43,20250211,5260,-11.41,20240314,4165,11.88,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N +20250307,091238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,20,2,0.43,8282320,1781,3.00,4665,4665,4640,6030,3250,4640,4650.38,0.29,0,-69,4703,4671,4648,4616,4593,4660,4605,455,1390,500,3430,5,1,91050000,4243,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-10.95,4165,20241112,11.88,4705,-0.96,20250102,4420,5.43,20250211,5260,-11.41,20240314,4165,11.88,20241112,0.00,N,448730,500,455 억,,267475,N,N,23,N,00,N 20250306,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-5,5,-0.11,275591239,59288,151.28,4645,4680,4625,6030,3255,4645,4648.35,0.29,0,4984,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4225,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,4705,-1.38,20250102,4420,4.98,20250211,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,266261,N,N,23,N,00,N 20250306,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,15,2,0.32,244246974,52538,134.05,4645,4680,4625,6030,3255,4645,4648.96,0.29,0,4152,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4243,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-10.95,4165,20241112,11.88,4705,-0.96,20250102,4420,5.43,20250211,5260,-11.41,20240314,4165,11.88,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N 20250306,141225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,5,2,0.11,144265347,31067,79.27,4645,4655,4625,6030,3255,4645,4643.68,0.29,0,1255,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4234,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.14,4165,20241112,11.64,4705,-1.17,20250102,4420,5.20,20250211,5260,-11.60,20240314,4165,11.64,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N diff --git a/448740/price/prices-20250301.csv b/448740/price/prices-20250301.csv index 0d099f9c8e8c..dc4351ec625d 100644 --- a/448740/price/prices-20250301.csv +++ b/448740/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,48163930,4681,172.92,10300,10300,10270,13390,7210,10300,10289.24,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.96,9660,20240227,6.52,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9680,6.30,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,48112480,4676,172.74,10300,10300,10270,13390,7210,10300,10289.24,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.87,9660,20240227,6.63,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,46362470,4506,166.46,10300,10300,10270,13390,7210,10300,10289.05,0.46,0,-367,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.10,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,41301490,4014,148.28,10300,10300,10270,13390,7210,10300,10289.36,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.09,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,40520210,3938,145.47,10300,10300,10270,13390,7210,10300,10289.54,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.08,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,39821170,3870,142.96,10300,10300,10270,13390,7210,10300,10289.71,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.08,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,-30,5,-0.29,27582930,2680,99.00,10300,10300,10270,13390,7210,10300,10292.14,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.22,1.08,12,0.06,186.00,9506.00,10390,20250227,-1.15,9660,20240227,6.31,10390,-1.15,20250227,10020,2.50,20250102,10390,-1.15,20250227,9680,6.10,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N +20250307,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,21100610,2049,75.69,10300,10300,10280,13390,7210,10300,10298.00,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.04,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N 20250306,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27903560,2707,27.74,10310,10320,10300,13400,7220,10310,10307.93,0.46,0,-301,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N 20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27779960,2695,27.62,10310,10320,10300,13400,7220,10310,10307.96,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N 20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,25719960,2495,25.57,10310,10320,10300,13400,7220,10310,10308.60,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N diff --git a/448760/price/prices-20250301.csv b/448760/price/prices-20250301.csv index 6b03dfa80acc..e5f81820c42d 100644 --- a/448760/price/prices-20250301.csv +++ b/448760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,13462340,6101,54.74,2195,2210,2170,2850,1540,2195,2206.58,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.14,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,12350710,5598,50.22,2195,2210,2170,2850,1540,2195,2206.27,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.13,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,12317580,5583,50.09,2195,2210,2170,2850,1540,2195,2206.27,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.13,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,12317580,5583,50.09,2195,2210,2170,2850,1540,2195,2206.27,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.13,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,12096580,5483,49.19,2195,2210,2170,2850,1540,2195,2206.20,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.12,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,3256595,1483,13.31,2195,2205,2170,2850,1540,2195,2195.95,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,98,91.88,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,744560,343,3.08,2195,2195,2170,2850,1540,2195,2170.73,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,96,90.42,1.11,12,0.01,24.00,1958.00,2500,20240425,-13.20,2050,20241227,5.85,2210,-1.81,20250217,2080,4.33,20250114,2500,-13.20,20240425,2050,5.85,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N +20250307,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,744560,343,3.08,2195,2195,2170,2850,1540,2195,2170.73,0.00,0,0,2215,2205,2200,2190,2185,2202,2187,4,655,100,1530,5,1,4430000,96,90.42,1.11,12,0.01,24.00,1958.00,2500,20240425,-13.20,2050,20241227,5.85,2210,-1.81,20250217,2080,4.33,20250114,2500,-13.20,20240425,2050,5.85,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N 20250306,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24522980,11146,2361.44,2205,2210,2195,2850,1540,2195,2200.16,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.25,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,0.00,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N 20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,24171780,10986,2327.54,2205,2210,2195,2850,1540,2195,2200.23,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.25,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N 20250306,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,10051220,4579,970.13,2205,2205,2195,2850,1540,2195,2195.07,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.67,1.12,12,0.10,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N diff --git a/448780/price/prices-20250301.csv b/448780/price/prices-20250301.csv index 454f00584c3d..4cbdeecb4fe8 100644 --- a/448780/price/prices-20250301.csv +++ b/448780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,345645,160,16000.00,2365,2365,2110,2665,1975,2320,2160.28,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.01,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,151238,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,276645,130,13000.00,2365,2365,2110,2665,1975,2320,2128.04,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,141235,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,131238,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,121237,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,111235,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,101232,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250307,091239,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250306,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250306,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250306,141226,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250301.csv b/448830/price/prices-20250301.csv index 3af6dc09add9..df3f72d0dd13 100644 --- a/448830/price/prices-20250301.csv +++ b/448830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,18082120,8464,114.70,2130,2150,2130,2800,1510,2155,2136.36,4.13,0,-24,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.17,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,17535530,8208,111.23,2130,2150,2130,2800,1510,2155,2136.39,4.13,0,-24,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.17,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,16104935,7538,102.15,2130,2145,2130,2800,1510,2155,2136.50,4.13,0,-17,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.15,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,14503685,6788,91.99,2130,2145,2130,2800,1510,2155,2136.67,4.13,0,-17,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.14,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,12665450,5927,80.32,2130,2145,2130,2800,1510,2155,2136.91,4.13,0,-17,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.12,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,10956925,5127,69.48,2130,2145,2130,2800,1510,2155,2137.10,4.13,0,-17,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.10,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,6351660,2970,40.25,2130,2145,2130,2800,1510,2155,2138.61,4.13,0,-16,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.06,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N +20250307,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,319500,150,2.03,2130,2130,2130,2800,1510,2155,2130.00,4.13,0,0,2171,2162,2146,2137,2121,2167,2142,5,645,100,1460,5,1,4920000,105,50.71,1.04,12,0.00,42.00,2041.00,2635,20240401,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203195,N,N,0,N,00,N 20250306,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,15766565,7379,68.08,2145,2155,2130,2785,1505,2145,2136.68,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.15,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N 20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,15079535,7058,65.12,2145,2155,2130,2785,1505,2145,2136.52,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.14,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N 20250306,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,13501495,6322,58.33,2145,2145,2130,2785,1505,2145,2135.64,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.13,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N diff --git a/448900/price/prices-20250301.csv b/448900/price/prices-20250301.csv index 597649d06ccb..42afa1e2fbd2 100644 --- a/448900/price/prices-20250301.csv +++ b/448900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161234,57,100.00,KONEX,,,N,N,N,N, ,N,20050,-2850,5,-12.45,369950,15,20.27,25000,25000,20050,26300,19500,22900,24663.33,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1019,52.08,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.33,12850,20240223,56.03,28000,-28.39,20250226,17100,17.25,20250306,33050,-39.33,20240429,12850,56.03,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,151239,57,100.00,KONEX,,,N,N,N,N, ,N,24900,2000,2,8.73,349900,14,18.92,25000,25000,24900,26300,19500,22900,24992.86,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1265,64.68,3.11,12,0.00,385.00,8015.00,33050,20240429,-24.66,12850,20240223,93.77,28000,-11.07,20250226,17100,45.61,20250306,33050,-24.66,20240429,12850,93.77,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,141235,57,100.00,KONEX,,,N,N,N,N, ,N,24900,2000,2,8.73,349900,14,18.92,25000,25000,24900,26300,19500,22900,24992.86,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1265,64.68,3.11,12,0.00,385.00,8015.00,33050,20240429,-24.66,12850,20240223,93.77,28000,-11.07,20250226,17100,45.61,20250306,33050,-24.66,20240429,12850,93.77,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,131238,57,100.00,KONEX,,,N,N,N,N, ,N,24900,2000,2,8.73,349900,14,18.92,25000,25000,24900,26300,19500,22900,24992.86,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1265,64.68,3.11,12,0.00,385.00,8015.00,33050,20240429,-24.66,12850,20240223,93.77,28000,-11.07,20250226,17100,45.61,20250306,33050,-24.66,20240429,12850,93.77,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,121237,57,100.00,KONEX,,,N,N,N,N, ,N,25000,2100,2,9.17,325000,13,17.57,25000,25000,25000,26300,19500,22900,25000.00,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1270,64.94,3.12,12,0.00,385.00,8015.00,33050,20240429,-24.36,12850,20240223,94.55,28000,-10.71,20250226,17100,46.20,20250306,33050,-24.36,20240429,12850,94.55,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,111235,57,100.00,KONEX,,,N,N,N,N, ,N,25000,2100,2,9.17,100000,4,5.41,25000,25000,25000,26300,19500,22900,25000.00,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1270,64.94,3.12,12,0.00,385.00,8015.00,33050,20240429,-24.36,12850,20240223,94.55,28000,-10.71,20250226,17100,46.20,20250306,33050,-24.36,20240429,12850,94.55,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,101232,57,100.00,KONEX,,,N,N,N,N, ,N,25000,2100,2,9.17,25000,1,1.35,25000,25000,25000,26300,19500,22900,25000.00,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1270,64.94,3.12,12,0.00,385.00,8015.00,33050,20240429,-24.36,12850,20240223,94.55,28000,-10.71,20250226,17100,46.20,20250306,33050,-24.36,20240429,12850,94.55,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250307,091239,57,100.00,KONEX,,,N,N,N,N, ,N,22900,0,3,0.00,0,0,0.00,0,0,0,26300,19500,22900,0.00,0.00,0,0,26766,24832,20966,19032,15166,25800,20000,25,3400,500,15110,50,1,5081470,1164,59.48,2.86,12,0.00,385.00,8015.00,33050,20240429,-30.71,12850,20240223,78.21,28000,-18.21,20250226,17100,33.92,20250306,33050,-30.71,20240429,12850,78.21,20240307,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250306,161227,57,100.00,KONEX,,,N,N,N,N, ,N,22900,2850,2,14.21,1497250,74,336.36,17100,22900,17100,23050,17050,20050,20233.11,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1164,59.48,2.86,12,0.00,385.00,8015.00,33050,20240429,-30.71,12510,20240222,83.05,28000,-18.21,20250226,17100,33.92,20250306,33050,-30.71,20240429,12850,78.21,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250306,151228,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,719400,38,172.73,17100,20000,17100,23050,17050,20050,18931.58,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250306,141227,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,719400,38,172.73,17100,20000,17100,23050,17050,20050,18931.58,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250301.csv b/449020/price/prices-20250301.csv index 1af865c63f4c..d042d9280948 100644 --- a/449020/price/prices-20250301.csv +++ b/449020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,50715670,24754,38.99,2050,2055,2045,2665,1435,2050,2048.79,0.01,0,-710,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.25,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,50304420,24553,38.67,2050,2055,2045,2665,1435,2050,2048.81,0.01,0,-710,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.46,1.06,12,0.25,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,48564920,23703,37.34,2050,2055,2045,2665,1435,2050,2048.89,0.01,0,-720,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.46,1.06,12,0.24,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,38188006,18640,29.36,2050,2050,2045,2665,1435,2050,2048.71,0.01,0,-888,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.19,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,32538286,15880,25.01,2050,2050,2045,2665,1435,2050,2049.01,0.01,0,-888,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.16,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,30988160,15122,23.82,2050,2050,2045,2665,1435,2050,2049.21,0.01,0,-888,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.46,1.06,12,0.16,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,15754475,7689,12.11,2050,2050,2045,2665,1435,2050,2048.96,0.01,0,-888,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.46,1.06,12,0.08,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N +20250307,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,512500,250,0.39,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,-98,2060,2055,2050,2045,2040,2057,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1083,N,N,0,N,00,N 20250306,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,129893270,63486,137.80,2045,2055,2045,2655,1435,2045,2046.01,0.01,0,1,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N 20250306,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,129129620,63113,136.99,2045,2055,2045,2655,1435,2045,2046.01,0.01,0,25,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N 20250306,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,127690520,62411,135.46,2045,2055,2045,2655,1435,2045,2045.96,0.01,0,20,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.64,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N diff --git a/450050/price/prices-20250301.csv b/450050/price/prices-20250301.csv index a2bd1f35e98b..2a1f9e5d670d 100644 --- a/450050/price/prices-20250301.csv +++ b/450050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1434320,691,5.75,2080,2080,2070,2695,1455,2075,2075.72,0.00,0,-118,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,0.00,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1134170,546,4.54,2080,2080,2070,2695,1455,2075,2077.23,0.00,0,-20,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.01,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1107130,533,4.43,2080,2080,2070,2695,1455,2075,2077.17,0.00,0,-20,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,0.00,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,858530,413,3.44,2080,2080,2075,2695,1455,2075,2078.77,0.00,0,-100,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.01,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,234530,113,0.94,2080,2080,2075,2695,1455,2075,2075.49,0.00,0,-100,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,234530,113,0.94,2080,2080,2075,2695,1455,2075,2075.49,0.00,0,-100,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,10400,5,0.04,2080,2080,2080,2695,1455,2075,2080.00,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N +20250307,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,10400,5,0.04,2080,2080,2080,2695,1455,2075,2080.00,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N 20250306,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N 20250306,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N 20250306,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N diff --git a/450080/price/prices-20250301.csv b/450080/price/prices-20250301.csv index 38503ed7ba76..581d6660f616 100644 --- a/450080/price/prices-20250301.csv +++ b/450080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,-100,5,-0.13,52823891850,706121,64.15,73700,75800,73000,97600,52600,75100,74808.21,26.05,0,11625,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52304,882.35,6.47,12,1.01,85.00,11584.00,209500,20240226,-64.20,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,164800,-54.49,20240308,61800,21.36,20250102,1.08,N,450080,500,354 억,,18166745,N,N,12410,N,00,N +20250307,151240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75100,0,3,0.00,50847062550,679769,61.75,73700,75800,73000,97600,52600,75100,74800.50,26.05,0,11598,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52374,883.53,6.48,12,0.97,85.00,11584.00,209500,20240226,-64.15,61800,20250102,21.52,102800,-26.95,20250224,61800,21.52,20250102,164800,-54.43,20240308,61800,21.52,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,141236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,-100,5,-0.13,46003703200,615191,55.89,73700,75800,73000,97600,52600,75100,74779.54,26.05,0,3421,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52304,882.35,6.47,12,0.88,85.00,11584.00,209500,20240226,-64.20,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,164800,-54.49,20240308,61800,21.36,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,131239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75400,300,2,0.40,39823797100,533178,48.44,73700,75700,73000,97600,52600,75100,74691.37,26.05,0,6590,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52583,887.06,6.51,12,0.76,85.00,11584.00,209500,20240226,-64.01,61800,20250102,22.01,102800,-26.65,20250224,61800,22.01,20250102,164800,-54.25,20240308,61800,22.01,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,121238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74600,-500,5,-0.67,36043269450,482792,43.86,73700,75700,73000,97600,52600,75100,74655.90,26.05,0,-52,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52025,877.65,6.44,12,0.69,85.00,11584.00,209500,20240226,-64.39,61800,20250102,20.71,102800,-27.43,20250224,61800,20.71,20250102,164800,-54.73,20240308,61800,20.71,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,111236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74400,-700,5,-0.93,30866965950,413216,37.54,73700,75700,73000,97600,52600,75100,74699.35,26.05,0,7071,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,51885,875.29,6.42,12,0.59,85.00,11584.00,209500,20240226,-64.49,61800,20250102,20.39,102800,-27.63,20250224,61800,20.39,20250102,164800,-54.85,20240308,61800,20.39,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,101233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75600,500,2,0.67,23216650050,311368,28.29,73700,75600,73000,97600,52600,75100,74563.38,26.05,0,36064,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52722,889.41,6.53,12,0.45,85.00,11584.00,209500,20240226,-63.91,61800,20250102,22.33,102800,-26.46,20250224,61800,22.33,20250102,164800,-54.13,20240308,61800,22.33,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N +20250307,091240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74600,-500,5,-0.67,7161180750,96789,8.79,73700,74900,73000,97600,52600,75100,73987.54,26.05,0,21332,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52025,877.65,6.44,12,0.14,85.00,11584.00,209500,20240226,-64.39,61800,20250102,20.71,102800,-27.43,20250224,61800,20.71,20250102,164800,-54.73,20240308,61800,20.71,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N 20250306,161228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75100,-2200,5,-2.85,85159779150,1088162,153.07,78000,81500,74500,100400,54200,77300,78267.34,26.17,0,-77092,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,52374,883.53,6.48,12,1.56,85.00,11584.00,209500,20240226,-64.15,61800,20250102,21.52,102800,-26.95,20250224,61800,21.52,20250102,172700,-56.51,20240306,61800,21.52,20250102,0.97,N,450080,500,354 억,,18250469,N,N,10723,N,00,N 20250306,151229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74800,-2500,5,-3.23,82188652150,1048524,147.49,78000,81500,74600,100400,54200,77300,78385.11,26.17,0,-85270,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,52164,880.00,6.46,12,1.50,85.00,11584.00,209500,20240226,-64.30,61800,20250102,21.04,102800,-27.24,20250224,61800,21.04,20250102,172700,-56.69,20240306,61800,21.04,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N 20250306,141227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,76350,-950,5,-1.23,72831839050,924493,130.05,78000,81500,76200,100400,54200,77300,78780.32,26.17,0,-90960,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,53245,898.24,6.59,12,1.33,85.00,11584.00,209500,20240226,-63.56,61800,20250102,23.54,102800,-25.73,20250224,61800,23.54,20250102,172700,-55.79,20240306,61800,23.54,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N diff --git a/450140/price/prices-20250301.csv b/450140/price/prices-20250301.csv index 39a0dcd8d69e..62f971c8689e 100644 --- a/450140/price/prices-20250301.csv +++ b/450140/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2460,-95,5,-3.72,778327764,313243,79.97,2520,2560,2430,3320,1790,2555,2484.86,0.38,0,57154,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1544,12.68,0.81,12,0.50,194.00,3040.00,5030,20240227,-51.09,1756,20241209,40.09,3950,-37.72,20250120,2200,11.82,20250113,4280,-42.52,20241219,1756,40.09,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,151240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2455,-100,5,-3.91,718784634,288926,73.76,2520,2560,2430,3320,1790,2555,2487.78,0.38,0,51077,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1541,12.65,0.81,12,0.46,194.00,3040.00,5030,20240227,-51.19,1756,20241209,39.81,3950,-37.85,20250120,2200,11.59,20250113,4280,-42.64,20241219,1756,39.81,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,141237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2490,-65,5,-2.54,338702628,134237,34.27,2520,2560,2475,3320,1790,2555,2523.17,0.38,0,-21683,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1563,12.84,0.82,12,0.21,194.00,3040.00,5030,20240227,-50.50,1756,20241209,41.80,3950,-36.96,20250120,2200,13.18,20250113,4280,-41.82,20241219,1756,41.80,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,131239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2530,-25,5,-0.98,190863538,75426,19.25,2520,2560,2505,3320,1790,2555,2530.47,0.38,0,-6968,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1588,13.04,0.83,12,0.12,194.00,3040.00,5030,20240227,-49.70,1756,20241209,44.08,3950,-35.95,20250120,2200,15.00,20250113,4280,-40.89,20241219,1756,44.08,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,121238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,-15,5,-0.59,161511908,63820,16.29,2520,2560,2505,3320,1790,2555,2530.74,0.38,0,-5,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1595,13.09,0.84,12,0.10,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,111236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2540,-15,5,-0.59,115702593,45649,11.65,2520,2560,2505,3320,1790,2555,2534.61,0.38,0,3280,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1595,13.09,0.84,12,0.07,194.00,3040.00,5030,20240227,-49.50,1756,20241209,44.65,3950,-35.70,20250120,2200,15.45,20250113,4280,-40.65,20241219,1756,44.65,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,101233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2550,-5,5,-0.20,89168630,35184,8.98,2520,2560,2505,3320,1790,2555,2534.35,0.38,0,2420,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1601,13.14,0.84,12,0.06,194.00,3040.00,5030,20240227,-49.30,1756,20241209,45.22,3950,-35.44,20250120,2200,15.91,20250113,4280,-40.42,20241219,1756,45.22,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N +20250307,091240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2535,-20,5,-0.78,36437825,14470,3.69,2520,2540,2505,3320,1790,2555,2518.16,0.38,0,2696,2638,2596,2553,2511,2468,2617,2532,314,765,500,1680,5,1,62777250,1591,13.07,0.83,12,0.02,194.00,3040.00,5030,20240227,-49.60,1756,20241209,44.36,3950,-35.82,20250120,2200,15.23,20250113,4280,-40.77,20241219,1756,44.36,20241209,1.86,N,450140,500,313 억,,235980,N,N,5,N,00,N 20250306,161228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2555,15,2,0.59,997556512,391272,110.89,2540,2595,2510,3300,1780,2540,2549.51,0.39,0,-30379,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1604,13.17,0.84,12,0.62,194.00,3040.00,5030,20240227,-49.20,1756,20241209,45.50,3950,-35.32,20250120,2200,16.14,20250113,4280,-40.30,20241219,1756,45.50,20241209,1.90,N,450140,500,313 억,,246766,N,N,5,N,00,N 20250306,151229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,946833237,371390,105.26,2540,2595,2510,3300,1780,2540,2549.43,0.39,0,-34999,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.59,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N 20250306,141228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2545,5,2,0.20,839819027,329280,93.32,2540,2595,2510,3300,1780,2540,2550.47,0.39,0,-44886,2630,2585,2520,2475,2410,2607,2497,314,760,500,1670,5,1,62777250,1598,13.12,0.84,12,0.52,194.00,3040.00,5030,20240227,-49.40,1756,20241209,44.93,3950,-35.57,20250120,2200,15.68,20250113,4280,-40.54,20241219,1756,44.93,20241209,1.90,N,450140,500,313 억,,246766,N,N,28,N,00,N diff --git a/450330/price/prices-20250301.csv b/450330/price/prices-20250301.csv index 0ffdb70e538a..12df55e1d925 100644 --- a/450330/price/prices-20250301.csv +++ b/450330/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-280,5,-3.23,717697560,83148,142.88,8550,9060,8360,11280,6080,8680,8631.62,1.79,0,-539,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,658,27.72,3.31,12,1.06,303.00,2537.00,29550,20240703,-71.57,6550,20241210,28.24,12200,-31.15,20250214,6600,27.27,20250102,29550,-71.57,20240703,6550,28.24,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,151240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-290,5,-3.34,696363700,80609,138.52,8550,9060,8360,11280,6080,8680,8638.78,1.79,0,-104,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,657,27.69,3.31,12,1.03,303.00,2537.00,29550,20240703,-71.61,6550,20241210,28.09,12200,-31.23,20250214,6600,27.12,20250102,29550,-71.61,20240703,6550,28.09,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,-260,5,-3.00,614914680,70888,121.82,8550,9060,8390,11280,6080,8680,8674.45,1.79,0,-3797,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,660,27.79,3.32,12,0.90,303.00,2537.00,29550,20240703,-71.51,6550,20241210,28.55,12200,-30.98,20250214,6600,27.58,20250102,29550,-71.51,20240703,6550,28.55,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,131240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-210,5,-2.42,561159540,64515,110.86,8550,9060,8400,11280,6080,8680,8698.13,1.79,0,-3221,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,664,27.95,3.34,12,0.82,303.00,2537.00,29550,20240703,-71.34,6550,20241210,29.31,12200,-30.57,20250214,6600,28.33,20250102,29550,-71.34,20240703,6550,29.31,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,121239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-200,5,-2.30,528059350,60591,104.12,8550,9060,8400,11280,6080,8680,8715.15,1.79,0,-3754,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,664,27.99,3.34,12,0.77,303.00,2537.00,29550,20240703,-71.30,6550,20241210,29.47,12200,-30.49,20250214,6600,28.48,20250102,29550,-71.30,20240703,6550,29.47,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,111236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,-50,5,-0.58,382875500,43514,74.78,8550,9060,8550,11280,6080,8680,8798.91,1.79,0,-4088,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,676,28.48,3.40,12,0.56,303.00,2537.00,29550,20240703,-70.80,6550,20241210,31.76,12200,-29.26,20250214,6600,30.76,20250102,29550,-70.80,20240703,6550,31.76,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,101233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,110,2,1.27,299914670,33933,58.31,8550,9060,8550,11280,6080,8680,8838.44,1.79,0,-3791,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,689,29.01,3.46,12,0.43,303.00,2537.00,29550,20240703,-70.25,6550,20241210,34.20,12200,-27.95,20250214,6600,33.18,20250102,29550,-70.25,20240703,6550,34.20,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N +20250307,091241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,110,2,1.27,177328170,19920,34.23,8550,9060,8550,11280,6080,8680,8902.03,1.79,0,3983,9153,8916,8743,8506,8333,8830,8420,39,2600,500,5550,10,1,7836009,689,29.01,3.46,12,0.25,303.00,2537.00,29550,20240703,-70.25,6550,20241210,34.20,12200,-27.95,20250214,6600,33.18,20250102,29550,-70.25,20240703,6550,34.20,20241210,2.71,N,450330,500,39 억,,139937,N,N,0,N,00,N 20250306,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,-140,5,-1.59,501280815,57645,76.59,8950,8980,8570,11460,6180,8820,8695.91,1.86,0,-5821,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,680,28.65,3.42,12,0.74,303.00,2537.00,29550,20240703,-70.63,6550,20241210,32.52,12200,-28.85,20250214,6600,31.52,20250102,29550,-70.63,20240703,6550,32.52,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N 20250306,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,-110,5,-1.25,485307900,55808,74.15,8950,8980,8570,11460,6180,8820,8695.87,1.86,0,-5568,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,683,28.75,3.43,12,0.71,303.00,2537.00,29550,20240703,-70.52,6550,20241210,32.98,12200,-28.61,20250214,6600,31.97,20250102,29550,-70.52,20240703,6550,32.98,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N 20250306,141228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,-150,5,-1.70,387894190,44646,59.32,8950,8980,8570,11460,6180,8820,8688.01,1.86,0,-10129,9080,8950,8700,8570,8320,9015,8635,39,2640,500,5640,10,1,7836009,679,28.61,3.42,12,0.57,303.00,2537.00,29550,20240703,-70.66,6550,20241210,32.37,12200,-28.93,20250214,6600,31.36,20250102,29550,-70.66,20240703,6550,32.37,20241210,2.92,N,450330,500,39 억,,145753,N,N,0,N,00,N diff --git a/450520/price/prices-20250301.csv b/450520/price/prices-20250301.csv index be28e40fe929..bcfb484d733c 100644 --- a/450520/price/prices-20250301.csv +++ b/450520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,292665160,68107,115.99,4325,4370,4245,5660,3055,4360,4297.14,0.97,0,21354,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.46,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-110,5,-2.52,263623295,61350,104.48,4325,4370,4245,5660,3055,4360,4297.04,0.97,0,18538,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,625,11.18,1.36,12,0.42,380.00,3128.00,8125,20240612,-47.69,2735,20241121,55.39,6220,-31.67,20250206,3415,24.45,20250115,24350,-82.55,20240612,2735,55.39,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,177886930,41227,70.21,4325,4370,4275,5660,3055,4360,4314.82,0.97,0,7320,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.28,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,128338000,29694,50.57,4325,4370,4275,5660,3055,4360,4322.02,0.97,0,6168,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.20,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-55,5,-1.26,117466960,27164,46.26,4325,4370,4275,5660,3055,4360,4324.36,0.97,0,5955,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,633,11.33,1.38,12,0.18,380.00,3128.00,8125,20240612,-47.02,2735,20241121,57.40,6220,-30.79,20250206,3415,26.06,20250115,24350,-82.32,20240612,2735,57.40,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,111237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-5,5,-0.11,72866610,16809,28.63,4325,4370,4275,5660,3055,4360,4334.98,0.97,0,2854,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,640,11.46,1.39,12,0.11,380.00,3128.00,8125,20240612,-46.40,2735,20241121,59.23,6220,-29.98,20250206,3415,27.53,20250115,24350,-82.11,20240612,2735,59.23,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-15,5,-0.34,53321265,12308,20.96,4325,4370,4275,5660,3055,4360,4332.24,0.97,0,1791,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,639,11.43,1.39,12,0.08,380.00,3128.00,8125,20240612,-46.52,2735,20241121,58.87,6220,-30.14,20250206,3415,27.23,20250115,24350,-82.16,20240612,2735,58.87,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N +20250307,091241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-40,5,-0.92,6677650,1551,2.64,4325,4330,4275,5660,3055,4360,4305.38,0.97,0,-703,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,635,11.37,1.38,12,0.01,380.00,3128.00,8125,20240612,-46.83,2735,20241121,57.95,6220,-30.55,20250206,3415,26.50,20250115,24350,-82.26,20240612,2735,57.95,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N 20250306,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-70,5,-1.58,255313422,58416,58.97,4435,4445,4325,5750,3105,4430,4370.65,0.98,0,-1131,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,641,11.47,1.39,12,0.40,380.00,3128.00,8125,20240612,-46.34,2735,20241121,59.41,6220,-29.90,20250206,3415,27.67,20250115,24350,-82.09,20240612,2735,59.41,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N 20250306,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-75,5,-1.69,242111872,55388,55.91,4435,4445,4325,5750,3105,4430,4371.20,0.98,0,-2393,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,640,11.46,1.39,12,0.38,380.00,3128.00,8125,20240612,-46.40,2735,20241121,59.23,6220,-29.98,20250206,3415,27.53,20250115,24350,-82.11,20240612,2735,59.23,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N 20250306,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-85,5,-1.92,194454607,44433,44.85,4435,4445,4325,5750,3105,4430,4376.36,0.98,0,-3884,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,639,11.43,1.39,12,0.30,380.00,3128.00,8125,20240612,-46.52,2735,20241121,58.87,6220,-30.14,20250206,3415,27.23,20250115,24350,-82.16,20240612,2735,58.87,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N diff --git a/450940/price/prices-20250301.csv b/450940/price/prices-20250301.csv index 699814170482..66ab730b0989 100644 --- a/450940/price/prices-20250301.csv +++ b/450940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1531168,748,25.19,2055,2055,2040,2675,1445,2060,2047.02,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.80,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,-18,5,-0.87,1529123,747,25.16,2055,2055,2040,2675,1445,2060,2047.02,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.68,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.54,1998,20250121,2.20,2070,-1.35,20250113,1998,2.20,20250121,2185,-6.54,20240712,1998,2.20,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,-18,5,-0.87,1529123,747,25.16,2055,2055,2040,2675,1445,2060,2047.02,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.68,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.54,1998,20250121,2.20,2070,-1.35,20250113,1998,2.20,20250121,2185,-6.54,20240712,1998,2.20,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,-18,5,-0.87,1459695,713,24.01,2055,2055,2040,2675,1445,2060,2047.26,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.68,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.54,1998,20250121,2.20,2070,-1.35,20250113,1998,2.20,20250121,2185,-6.54,20240712,1998,2.20,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,-18,5,-0.87,1457653,712,23.98,2055,2055,2040,2675,1445,2060,2047.27,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.68,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.54,1998,20250121,2.20,2070,-1.35,20250113,1998,2.20,20250121,2185,-6.54,20240712,1998,2.20,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,1347385,658,22.16,2055,2055,2040,2675,1445,2060,2047.70,0.02,0,88,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,81.60,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,926610,452,15.22,2055,2055,2050,2675,1445,2060,2050.02,0.02,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,82.00,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N +20250307,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4110,2,0.07,2055,2055,2055,2675,1445,2060,2055.00,0.02,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,82.20,1.04,12,0.00,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N 20250306,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6075095,2969,421.73,2050,2060,2040,2670,1440,2055,2046.18,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,94,82.40,1.05,12,0.07,25.00,1969.00,2185,20240712,-5.72,1998,20250121,3.10,2070,-0.48,20250113,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N 20250306,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6066855,2965,421.16,2050,2055,2040,2670,1440,2055,2046.16,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.07,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N 20250306,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6066855,2965,421.16,2050,2055,2040,2670,1440,2055,2046.16,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.07,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N diff --git a/450950/price/prices-20250301.csv b/450950/price/prices-20250301.csv index 43ad8a9c2ac1..9685c8ed37dd 100644 --- a/450950/price/prices-20250301.csv +++ b/450950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,330,2,3.34,10305369410,1026735,252.08,9700,10500,9430,12830,6910,9870,10035.69,0.83,0,28591,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3736,351.72,45.33,12,2.80,29.00,225.00,10890,20250218,-6.34,6340,20250124,60.88,10890,-6.34,20250218,6340,60.88,20250124,10890,-6.34,20250218,6340,60.88,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10110,240,2,2.43,9693693995,966634,237.33,9700,10500,9430,12830,6910,9870,10028.30,0.83,0,35788,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3703,348.62,44.93,12,2.64,29.00,225.00,10890,20250218,-7.16,6340,20250124,59.46,10890,-7.16,20250218,6340,59.46,20250124,10890,-7.16,20250218,6340,59.46,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,141238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,170,2,1.72,8692473805,866672,212.78,9700,10500,9430,12830,6910,9870,10029.72,0.83,0,27620,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3677,346.21,44.62,12,2.37,29.00,225.00,10890,20250218,-7.81,6340,20250124,58.36,10890,-7.81,20250218,6340,58.36,20250124,10890,-7.81,20250218,6340,58.36,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,131240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,100,2,1.01,5040104330,506369,124.32,9700,10500,9430,12830,6910,9870,9953.42,0.83,0,5687,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3651,343.79,44.31,12,1.38,29.00,225.00,10890,20250218,-8.45,6340,20250124,57.26,10890,-8.45,20250218,6340,57.26,20250124,10890,-8.45,20250218,6340,57.26,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,20,2,0.20,4705699500,472578,116.03,9700,10500,9430,12830,6910,9870,9957.51,0.83,0,4536,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3622,341.03,43.96,12,1.29,29.00,225.00,10890,20250218,-9.18,6340,20250124,55.99,10890,-9.18,20250218,6340,55.99,20250124,10890,-9.18,20250218,6340,55.99,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,111237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,160,2,1.62,1733981050,175553,43.10,9700,10130,9430,12830,6910,9870,9877.25,0.83,0,6941,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3673,345.86,44.58,12,0.48,29.00,225.00,10890,20250218,-7.90,6340,20250124,58.20,10890,-7.90,20250218,6340,58.20,20250124,10890,-7.90,20250218,6340,58.20,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,101234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,70,2,0.71,1348943380,137147,33.67,9700,10130,9430,12830,6910,9870,9835.75,0.83,0,10513,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3640,342.76,44.18,12,0.37,29.00,225.00,10890,20250218,-8.72,6340,20250124,56.78,10890,-8.72,20250218,6340,56.78,20250124,10890,-8.72,20250218,6340,56.78,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N +20250307,091241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,-180,5,-1.82,465626150,48369,11.88,9700,9890,9430,12830,6910,9870,9626.54,0.83,0,3292,10463,10166,9983,9686,9503,10075,9595,37,2960,100,6900,10,1,36624642,3549,334.14,43.07,12,0.13,29.00,225.00,10890,20250218,-11.02,6340,20250124,52.84,10890,-11.02,20250218,6340,52.84,20250124,10890,-11.02,20250218,6340,52.84,20250124,0.15,N,450950,100,36 억,,303938,N,N,0,N,00,N 20250306,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9870,-430,5,-4.17,3984616030,399545,49.82,10250,10280,9800,13390,7210,10300,9973.30,0.92,0,-31375,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3615,340.34,43.87,12,1.09,29.00,225.00,10890,20250218,-9.37,6340,20250124,55.68,10890,-9.37,20250218,6340,55.68,20250124,10890,-9.37,20250218,6340,55.68,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N 20250306,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-280,5,-2.72,3747842165,375653,46.84,10250,10280,9800,13390,7210,10300,9976.66,0.92,0,-32208,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3670,345.52,44.53,12,1.03,29.00,225.00,10890,20250218,-7.99,6340,20250124,58.04,10890,-7.99,20250218,6340,58.04,20250124,10890,-7.99,20250218,6340,58.04,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N 20250306,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-320,5,-3.11,3256738830,326470,40.71,10250,10280,9800,13390,7210,10300,9975.37,0.92,0,-32814,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3655,344.14,44.36,12,0.89,29.00,225.00,10890,20250218,-8.36,6340,20250124,57.41,10890,-8.36,20250218,6340,57.41,20250124,10890,-8.36,20250218,6340,57.41,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N diff --git a/451220/price/prices-20250301.csv b/451220/price/prices-20250301.csv index 5dff91398bc1..185cc8110c86 100644 --- a/451220/price/prices-20250301.csv +++ b/451220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-220,5,-2.15,304611885,30293,44.04,10050,10200,10010,13290,7170,10230,10055.99,0.08,0,885,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,788,-28.76,2.97,12,0.38,-348.00,3372.00,31350,20240405,-68.07,6110,20241209,63.83,13450,-25.58,20250117,7690,30.17,20250102,31350,-68.07,20240405,6110,63.83,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-200,5,-1.96,292597735,29093,42.29,10050,10200,10010,13290,7170,10230,10057.32,0.08,0,895,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,790,-28.82,2.97,12,0.37,-348.00,3372.00,31350,20240405,-68.01,6110,20241209,64.16,13450,-25.43,20250117,7690,30.43,20250102,31350,-68.01,20240405,6110,64.16,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-200,5,-1.96,231419405,22988,33.42,10050,10200,10020,13290,7170,10230,10066.97,0.08,0,2140,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,790,-28.82,2.97,12,0.29,-348.00,3372.00,31350,20240405,-68.01,6110,20241209,64.16,13450,-25.43,20250117,7690,30.43,20250102,31350,-68.01,20240405,6110,64.16,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,131241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-140,5,-1.37,207734835,20631,29.99,10050,10200,10020,13290,7170,10230,10069.06,0.08,0,2076,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,795,-28.99,2.99,12,0.26,-348.00,3372.00,31350,20240405,-67.81,6110,20241209,65.14,13450,-24.98,20250117,7690,31.21,20250102,31350,-67.81,20240405,6110,65.14,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,121240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-200,5,-1.96,173092835,17184,24.98,10050,10200,10030,13290,7170,10230,10072.91,0.08,0,1254,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,790,-28.82,2.97,12,0.22,-348.00,3372.00,31350,20240405,-68.01,6110,20241209,64.16,13450,-25.43,20250117,7690,30.43,20250102,31350,-68.01,20240405,6110,64.16,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,111237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-170,5,-1.66,152527355,15135,22.00,10050,10200,10030,13290,7170,10230,10077.79,0.08,0,1970,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,792,-28.91,2.98,12,0.19,-348.00,3372.00,31350,20240405,-67.91,6110,20241209,64.65,13450,-25.20,20250117,7690,30.82,20250102,31350,-67.91,20240405,6110,64.65,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,101234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-80,5,-0.78,112078875,11113,16.15,10050,10200,10030,13290,7170,10230,10085.38,0.08,0,2647,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,799,-29.17,3.01,12,0.14,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N +20250307,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-130,5,-1.27,51200805,5088,7.40,10050,10100,10030,13290,7170,10230,10063.05,0.08,0,2071,10470,10350,10130,10010,9790,10410,10070,39,3060,500,6340,10,1,7874611,795,-29.02,3.00,12,0.06,-348.00,3372.00,31350,20240405,-67.78,6110,20241209,65.30,13450,-24.91,20250117,7690,31.34,20250102,31350,-67.78,20240405,6110,65.30,20241209,2.38,N,451220,500,39 억,,6232,N,N,0,N,00,N 20250306,161229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,80,2,0.79,688997245,68510,190.55,10100,10250,9910,13190,7110,10150,10056.33,0.08,0,417,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,806,-29.40,3.03,12,0.87,-348.00,3372.00,31350,20240405,-67.37,6110,20241209,67.43,13450,-23.94,20250117,7690,33.03,20250102,31350,-67.37,20240405,6110,67.43,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N 20250306,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,90,2,0.89,646193755,64324,178.91,10100,10250,9910,13190,7110,10150,10045.92,0.08,0,-179,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,806,-29.43,3.04,12,0.82,-348.00,3372.00,31350,20240405,-67.34,6110,20241209,67.59,13450,-23.87,20250117,7690,33.16,20250102,31350,-67.34,20240405,6110,67.59,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N 20250306,141229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-190,5,-1.87,469221245,46898,130.44,10100,10250,9910,13190,7110,10150,10005.14,0.08,0,1435,10330,10240,10140,10050,9950,10285,10095,39,3040,500,6290,10,1,7874611,784,-28.62,2.95,12,0.60,-348.00,3372.00,31350,20240405,-68.23,6110,20241209,63.01,13450,-25.95,20250117,7690,29.52,20250102,31350,-68.23,20240405,6110,63.01,20241209,2.34,N,451220,500,39 억,,5969,N,N,0,N,00,N diff --git a/451250/price/prices-20250301.csv b/451250/price/prices-20250301.csv index 156b93c27fd6..63864b08e698 100644 --- a/451250/price/prices-20250301.csv +++ b/451250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,-130,5,-1.32,2496207095,251973,72.00,9820,10180,9620,12760,6880,9820,9907.34,0.29,0,-15092,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,978,12.13,3.36,12,2.50,799.00,2885.00,25400,20240614,-61.85,8010,20241209,20.97,11570,-16.25,20250109,8770,10.49,20250203,25400,-61.85,20240614,8010,20.97,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,151241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,-130,5,-1.32,2426421045,244763,69.94,9820,10180,9620,12760,6880,9820,9913.35,0.29,0,-16411,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,978,12.13,3.36,12,2.43,799.00,2885.00,25400,20240614,-61.85,8010,20241209,20.97,11570,-16.25,20250109,8770,10.49,20250203,25400,-61.85,20240614,8010,20.97,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9680,-140,5,-1.43,2161937540,217407,62.12,9820,10180,9680,12760,6880,9820,9944.19,0.29,0,-15798,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,977,12.12,3.36,12,2.15,799.00,2885.00,25400,20240614,-61.89,8010,20241209,20.85,11570,-16.34,20250109,8770,10.38,20250203,25400,-61.89,20240614,8010,20.85,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,131241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-40,5,-0.41,1928710360,193477,55.28,9820,10180,9770,12760,6880,9820,9968.68,0.29,0,-11228,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,987,12.24,3.39,12,1.92,799.00,2885.00,25400,20240614,-61.50,8010,20241209,22.10,11570,-15.47,20250109,8770,11.52,20250203,25400,-61.50,20240614,8010,22.10,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,121240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9830,10,2,0.10,1699792760,170108,48.61,9820,10180,9770,12760,6880,9820,9992.43,0.29,0,-7244,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,992,12.30,3.41,12,1.69,799.00,2885.00,25400,20240614,-61.30,8010,20241209,22.72,11570,-15.04,20250109,8770,12.09,20250203,25400,-61.30,20240614,8010,22.72,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,111238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9890,70,2,0.71,1476993580,147478,42.14,9820,10180,9770,12760,6880,9820,10015.01,0.29,0,-4467,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,998,12.38,3.43,12,1.46,799.00,2885.00,25400,20240614,-61.06,8010,20241209,23.47,11570,-14.52,20250109,8770,12.77,20250203,25400,-61.06,20240614,8010,23.47,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,101235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,150,2,1.53,1125219075,112043,32.01,9820,10180,9770,12760,6880,9820,10042.74,0.29,0,-7813,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,1006,12.48,3.46,12,1.11,799.00,2885.00,25400,20240614,-60.75,8010,20241209,24.47,11570,-13.83,20250109,8770,13.68,20250203,25400,-60.75,20240614,8010,24.47,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N +20250307,091242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,260,2,2.65,409667895,40935,11.70,9820,10110,9770,12760,6880,9820,10007.77,0.29,0,-4415,10420,10120,9850,9550,9280,10270,9700,50,2940,500,6080,10,1,10089877,1017,12.62,3.49,12,0.41,799.00,2885.00,25400,20240614,-60.31,8010,20241209,25.84,11570,-12.88,20250109,8770,14.94,20250203,25400,-60.31,20240614,8010,25.84,20241209,2.81,N,451250,500,50 억,,28835,N,N,0,N,00,N 20250306,161230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,0,3,0.00,3462273685,348580,123.49,9800,10150,9580,12760,6880,9820,9932.94,0.45,0,-16775,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,991,12.29,3.40,12,3.45,799.00,2885.00,25400,20240614,-61.34,8010,20241209,22.60,11570,-15.13,20250109,8770,11.97,20250203,25400,-61.34,20240614,8010,22.60,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N 20250306,151230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9850,30,2,0.31,3391401075,341367,120.94,9800,10150,9580,12760,6880,9820,9934.87,0.45,0,-17988,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,994,12.33,3.41,12,3.38,799.00,2885.00,25400,20240614,-61.22,8010,20241209,22.97,11570,-14.87,20250109,8770,12.31,20250203,25400,-61.22,20240614,8010,22.97,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N 20250306,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,150,2,1.53,3145593035,316410,112.10,9800,10150,9580,12760,6880,9820,9941.63,0.45,0,-19688,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,1006,12.48,3.46,12,3.14,799.00,2885.00,25400,20240614,-60.75,8010,20241209,24.47,11570,-13.83,20250109,8770,13.68,20250203,25400,-60.75,20240614,8010,24.47,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N diff --git a/451700/price/prices-20250301.csv b/451700/price/prices-20250301.csv index 8e05890cdcb9..8ed5070a60fd 100644 --- a/451700/price/prices-20250301.csv +++ b/451700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,21304465,10508,92.35,2025,2030,2025,2630,1420,2025,2027.45,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.75,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,20872575,10295,90.48,2025,2030,2025,2630,1420,2025,2027.45,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,18517500,9132,80.26,2025,2030,2025,2630,1420,2025,2027.76,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,16674750,8222,72.26,2025,2030,2025,2630,1420,2025,2028.06,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,15050700,7420,65.21,2025,2030,2025,2630,1420,2025,2028.40,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.05,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13430700,6620,58.18,2025,2030,2025,2630,1420,2025,2028.81,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.05,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11909920,5869,51.58,2025,2030,2025,2630,1420,2025,2029.29,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N +20250307,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,405000,200,1.76,2025,2025,2025,2630,1420,2025,2025.00,0.22,0,2,2034,2029,2027,2022,2020,2028,2021,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32132,N,N,0,N,00,N 20250306,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,23062582,11378,36.85,2025,2032,2025,2635,1425,2030,2026.95,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.08,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N 20250306,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,21647107,10679,34.58,2025,2032,2025,2635,1425,2030,2027.07,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N 20250306,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,19925857,9829,31.83,2025,2032,2025,2635,1425,2030,2027.25,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N diff --git a/451760/price/prices-20250301.csv b/451760/price/prices-20250301.csv index 29badd487714..e161ad06a15f 100644 --- a/451760/price/prices-20250301.csv +++ b/451760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-290,5,-2.56,1205317925,109330,59.30,11400,11400,10920,14740,7940,11340,11024.58,0.00,0,-22117,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1657,-1.78,1.47,12,0.73,-6216.00,7517.00,21450,20240401,-48.48,7600,20240909,45.39,12590,-12.23,20250219,9860,12.07,20250102,21450,-48.48,20240401,7600,45.39,20240909,1.09,N,451760,500,74 억,,0,N,N,1,N,00,N +20250307,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-340,5,-3.00,1174424765,106532,57.78,11400,11400,10920,14740,7940,11340,11024.15,0.00,0,-21858,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1649,-1.77,1.46,12,0.71,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-290,5,-2.56,1107593965,100452,54.49,11400,11400,10920,14740,7940,11340,11026.10,0.00,0,-19793,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1657,-1.78,1.47,12,0.67,-6216.00,7517.00,21450,20240401,-48.48,7600,20240909,45.39,12590,-12.23,20250219,9860,12.07,20250102,21450,-48.48,20240401,7600,45.39,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,-300,5,-2.65,843794165,76499,41.49,11400,11400,10920,14740,7940,11340,11030.13,0.00,0,-22168,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1655,-1.78,1.47,12,0.51,-6216.00,7517.00,21450,20240401,-48.53,7600,20240909,45.26,12590,-12.31,20250219,9860,11.97,20250102,21450,-48.53,20240401,7600,45.26,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,121240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,-330,5,-2.91,789891885,71616,38.84,11400,11400,10920,14740,7940,11340,11029.54,0.00,0,-23474,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1651,-1.77,1.46,12,0.48,-6216.00,7517.00,21450,20240401,-48.67,7600,20240909,44.87,12590,-12.55,20250219,9860,11.66,20250102,21450,-48.67,20240401,7600,44.87,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,111238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,-310,5,-2.73,717033625,65004,35.26,11400,11400,10920,14740,7940,11340,11030.61,0.00,0,-21571,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1654,-1.77,1.47,12,0.43,-6216.00,7517.00,21450,20240401,-48.58,7600,20240909,45.13,12590,-12.39,20250219,9860,11.87,20250102,21450,-48.58,20240401,7600,45.13,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,101235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-270,5,-2.38,656123305,59482,32.26,11400,11400,10920,14740,7940,11340,11030.62,0.00,0,-23022,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1660,-1.78,1.47,12,0.40,-6216.00,7517.00,21450,20240401,-48.39,7600,20240909,45.66,12590,-12.07,20250219,9860,12.27,20250102,21450,-48.39,20240401,7600,45.66,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N +20250307,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11160,-180,5,-1.59,92132150,8239,4.47,11400,11400,11060,14740,7940,11340,11182.44,0.00,0,-2483,12046,11692,11406,11052,10766,11870,11230,75,3400,500,7930,10,1,14991476,1673,-1.80,1.48,12,0.05,-6216.00,7517.00,21450,20240401,-47.97,7600,20240909,46.84,12590,-11.36,20250219,9860,13.18,20250102,21450,-47.97,20240401,7600,46.84,20240909,1.09,N,451760,500,74 억,,0,N,N,0,N,00,N 20250306,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,180,2,1.61,2116182120,183870,242.21,11270,11760,11120,14500,7820,11160,11509.13,0.00,0,17515,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1700,-1.82,1.51,12,1.23,-6216.00,7517.00,21450,20240401,-47.13,7600,20240909,49.21,12590,-9.93,20250219,9860,15.01,20250102,21450,-47.13,20240401,7600,49.21,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N 20250306,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,210,2,1.88,2089328480,181503,239.09,11270,11760,11120,14500,7820,11160,11511.26,0.00,0,17226,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1705,-1.83,1.51,12,1.21,-6216.00,7517.00,21450,20240401,-46.99,7600,20240909,49.61,12590,-9.69,20250219,9860,15.31,20250102,21450,-46.99,20240401,7600,49.61,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N 20250306,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,290,2,2.60,1898188300,164727,216.99,11270,11760,11120,14500,7820,11160,11523.24,0.00,0,23936,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1717,-1.84,1.52,12,1.10,-6216.00,7517.00,21450,20240401,-46.62,7600,20240909,50.66,12590,-9.05,20250219,9860,16.13,20250102,21450,-46.62,20240401,7600,50.66,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N diff --git a/451800/price/prices-20250301.csv b/451800/price/prices-20250301.csv index 3325ad3f4a49..fdd72c853abf 100644 --- a/451800/price/prices-20250301.csv +++ b/451800/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3710,-20,5,-0.54,1111771096,297850,96.49,3725,3755,3710,4845,2615,3730,3732.65,1.34,0,7434,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6663,0.00,0.00,10,0.17,0.00,0.00,5415,20240311,-31.49,3335,20241209,11.24,3760,-1.33,20250306,3420,8.48,20250207,5610,-33.87,20240311,3335,11.24,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,151242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,-15,5,-0.40,1058362946,283457,91.83,3725,3755,3710,4845,2615,3730,3733.77,1.34,0,10956,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6672,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-31.39,3335,20241209,11.39,3760,-1.20,20250306,3420,8.63,20250207,5610,-33.78,20240311,3335,11.39,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,141239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3737,7,2,0.19,783255638,209563,67.89,3725,3755,3710,4845,2615,3730,3737.57,1.34,0,42826,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6712,0.00,0.00,10,0.12,0.00,0.00,5415,20240311,-30.99,3335,20241209,12.05,3760,-0.61,20250306,3420,9.27,20250207,5610,-33.39,20240311,3335,12.05,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,131242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3740,10,2,0.27,661497227,176947,57.33,3725,3755,3710,4845,2615,3730,3738.39,1.34,0,42082,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6717,0.00,0.00,10,0.10,0.00,0.00,5415,20240311,-30.93,3335,20241209,12.14,3760,-0.53,20250306,3420,9.36,20250207,5610,-33.33,20240311,3335,12.14,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,121241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3735,5,2,0.13,575642465,153978,49.88,3725,3755,3710,4845,2615,3730,3738.47,1.34,0,37087,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6708,0.00,0.00,10,0.09,0.00,0.00,5415,20240311,-31.02,3335,20241209,11.99,3760,-0.66,20250306,3420,9.21,20250207,5610,-33.42,20240311,3335,11.99,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,111239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3735,5,2,0.13,540372860,144536,46.82,3725,3755,3710,4845,2615,3730,3738.67,1.34,0,37548,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6708,0.00,0.00,10,0.08,0.00,0.00,5415,20240311,-31.02,3335,20241209,11.99,3760,-0.66,20250306,3420,9.21,20250207,5610,-33.42,20240311,3335,11.99,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,101236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3740,10,2,0.27,359674930,96186,31.16,3725,3755,3710,4845,2615,3730,3739.37,1.34,0,36149,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6717,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-30.93,3335,20241209,12.14,3760,-0.53,20250306,3420,9.36,20250207,5610,-33.33,20240311,3335,12.14,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N +20250307,091243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,0,3,0.00,34965445,9381,3.04,3725,3735,3710,4845,2615,3730,3727.26,1.34,0,6075,3790,3760,3730,3700,3670,3775,3715,898,1115,500,2760,5,1,179600000,6699,0.00,0.00,10,0.01,0.00,0.00,5415,20240311,-31.12,3335,20241209,11.84,3760,-0.80,20250306,3420,9.06,20250207,5610,-33.51,20240311,3335,11.84,20241209,0.00,N,451800,500,898 억,,2399532,N,N,52,N,00,N 20250306,161231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,15,2,0.40,1149131481,308663,108.94,3715,3760,3700,4825,2605,3715,3722.93,1.31,0,81905,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6699,0.00,0.00,10,0.17,0.00,0.00,5415,20240311,-31.12,3335,20241209,11.84,3760,-0.80,20250306,3420,9.06,20250207,5610,-33.51,20240311,3335,11.84,20241209,0.00,N,451800,500,898 억,,2349758,N,N,52,N,00,N 20250306,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,5,2,0.13,1088289811,292324,103.17,3715,3760,3700,4825,2605,3715,3722.89,1.31,0,80324,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6681,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5610,-33.69,20240311,3335,11.54,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N 20250306,141230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,5,2,0.13,868008021,233081,82.26,3715,3760,3700,4825,2605,3715,3724.06,1.31,0,60914,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6681,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5610,-33.69,20240311,3335,11.54,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N diff --git a/452160/price/prices-20250301.csv b/452160/price/prices-20250301.csv index 8d9f2deb656a..3bba04750669 100644 --- a/452160/price/prices-20250301.csv +++ b/452160/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-200,5,-3.32,329057365,56149,68.79,6020,6170,5570,7820,4220,6020,5860.57,0.11,0,11873,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,560,-21.01,1.55,12,0.58,-277.00,3755.00,20550,20240415,-71.68,3810,20241210,52.76,7930,-26.61,20250212,4735,22.91,20250102,20550,-71.68,20240415,3810,52.76,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-100,5,-1.66,195054590,32849,40.24,6020,6170,5800,7820,4220,6020,5937.92,0.11,0,4489,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,569,-21.37,1.58,12,0.34,-277.00,3755.00,20550,20240415,-71.19,3810,20241210,55.38,7930,-25.35,20250212,4735,25.03,20250102,20550,-71.19,20240415,3810,55.38,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,-110,5,-1.83,122495895,20522,25.14,6020,6170,5850,7820,4220,6020,5969.00,0.11,0,1892,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,568,-21.34,1.57,12,0.21,-277.00,3755.00,20550,20240415,-71.24,3810,20241210,55.12,7930,-25.47,20250212,4735,24.82,20250102,20550,-71.24,20240415,3810,55.12,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,131242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-100,5,-1.66,112809575,18887,23.14,6020,6170,5850,7820,4220,6020,5972.87,0.11,0,1847,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,569,-21.37,1.58,12,0.20,-277.00,3755.00,20550,20240415,-71.19,3810,20241210,55.38,7930,-25.35,20250212,4735,25.03,20250102,20550,-71.19,20240415,3810,55.38,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,121241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-70,5,-1.16,84862455,14170,17.36,6020,6170,5850,7820,4220,6020,5988.88,0.11,0,593,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,572,-21.48,1.58,12,0.15,-277.00,3755.00,20550,20240415,-71.05,3810,20241210,56.17,7930,-24.97,20250212,4735,25.66,20250102,20550,-71.05,20240415,3810,56.17,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,111239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,10,2,0.17,33869000,5579,6.84,6020,6170,6020,7820,4220,6020,6070.80,0.11,0,-111,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,580,-21.77,1.61,12,0.06,-277.00,3755.00,20550,20240415,-70.66,3810,20241210,58.27,7930,-23.96,20250212,4735,27.35,20250102,20550,-70.66,20240415,3810,58.27,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,101236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,60,2,1.00,31295570,5152,6.31,6020,6170,6020,7820,4220,6020,6074.45,0.11,0,-115,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,585,-21.95,1.62,12,0.05,-277.00,3755.00,20550,20240415,-70.41,3810,20241210,59.58,7930,-23.33,20250212,4735,28.41,20250102,20550,-70.41,20240415,3810,59.58,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N +20250307,091243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,80,2,1.33,6042015,1002,1.23,6020,6100,6020,7820,4220,6020,6029.96,0.11,0,-278,6766,6392,6206,5832,5646,6300,5740,19,1800,100,3730,10,1,9617527,587,-22.02,1.62,12,0.01,-277.00,3755.00,20550,20240415,-70.32,3810,20241210,60.10,7930,-23.08,20250212,4735,28.83,20250102,20550,-70.32,20240415,3810,60.10,20241210,3.76,N,452160,100,19 억,,10411,N,N,0,N,00,N 20250306,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-110,5,-1.79,506534750,80472,17.66,6100,6580,6020,7960,4300,6130,6294.55,0.15,0,-3622,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,579,-21.73,1.60,12,0.84,-277.00,3755.00,20550,20240415,-70.71,3810,20241210,58.01,7930,-24.09,20250212,4735,27.14,20250102,20550,-70.71,20240415,3810,58.01,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N 20250306,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-60,5,-0.98,491609350,78005,17.12,6100,6580,6030,7960,4300,6130,6302.28,0.15,0,-4393,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,584,-21.91,1.62,12,0.81,-277.00,3755.00,20550,20240415,-70.46,3810,20241210,59.32,7930,-23.46,20250212,4735,28.19,20250102,20550,-70.46,20240415,3810,59.32,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N 20250306,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,440602300,69671,15.29,6100,6580,6030,7960,4300,6130,6324.04,0.15,0,-4111,7556,6842,6486,5772,5416,6665,5595,19,1830,100,3800,10,1,9617527,592,-22.24,1.64,12,0.72,-277.00,3755.00,20550,20240415,-70.02,3810,20241210,61.68,7930,-22.32,20250212,4735,30.10,20250102,20550,-70.02,20240415,3810,61.68,20241210,3.73,N,452160,100,19 억,,14217,N,N,0,N,00,N diff --git a/452190/price/prices-20250301.csv b/452190/price/prices-20250301.csv index 1ce1aeb7b749..058f4e069b2c 100644 --- a/452190/price/prices-20250301.csv +++ b/452190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,200,2,3.18,20083685120,3182703,48.24,6240,6500,6120,8170,4410,6290,6305.25,0.08,0,102782,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1503,-24.87,5.87,12,13.74,-261.00,1105.00,9740,20240308,-33.37,2770,20241209,134.30,7340,-11.58,20250211,3110,108.68,20250102,9740,-33.37,20240308,2770,134.30,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,151243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,40,2,0.64,16256633205,2587789,39.23,6240,6500,6120,8170,4410,6290,6282.05,0.08,0,124628,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1466,-24.25,5.73,12,11.17,-261.00,1105.00,9740,20240308,-35.01,2770,20241209,128.52,7340,-13.76,20250211,3110,103.54,20250102,9740,-35.01,20240308,2770,128.52,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-130,5,-2.07,12041985390,1920013,29.10,6240,6500,6120,8170,4410,6290,6271.82,0.08,0,323,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1427,-23.60,5.57,12,8.29,-261.00,1105.00,9740,20240308,-36.76,2770,20241209,122.38,7340,-16.08,20250211,3110,98.07,20250102,9740,-36.76,20240308,2770,122.38,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,131242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6185,-105,5,-1.67,11258795320,1793799,27.19,6240,6500,6120,8170,4410,6290,6276.50,0.08,0,2205,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1433,-23.70,5.60,12,7.74,-261.00,1105.00,9740,20240308,-36.50,2770,20241209,123.29,7340,-15.74,20250211,3110,98.87,20250102,9740,-36.50,20240308,2770,123.29,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,121241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-150,5,-2.38,10844988130,1726682,26.17,6240,6500,6120,8170,4410,6290,6280.82,0.08,0,1379,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1422,-23.52,5.56,12,7.45,-261.00,1105.00,9740,20240308,-36.96,2770,20241209,121.66,7340,-16.35,20250211,3110,97.43,20250102,9740,-36.96,20240308,2770,121.66,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,111239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-90,5,-1.43,9946473330,1581100,23.97,6240,6500,6120,8170,4410,6290,6290.86,0.08,0,2394,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1436,-23.75,5.61,12,6.83,-261.00,1105.00,9740,20240308,-36.34,2770,20241209,123.83,7340,-15.53,20250211,3110,99.36,20250102,9740,-36.34,20240308,2770,123.83,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,101236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,-40,5,-0.64,7918221905,1257904,19.07,6240,6500,6120,8170,4410,6290,6294.78,0.08,0,15477,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1448,-23.95,5.66,12,5.43,-261.00,1105.00,9740,20240308,-35.83,2770,20241209,125.63,7340,-14.85,20250211,3110,100.96,20250102,9740,-35.83,20240308,2770,125.63,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N +20250307,091243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,40,2,0.64,3883582195,610019,9.25,6240,6500,6120,8170,4410,6290,6366.39,0.08,0,20044,6970,6630,6440,6100,5910,6535,6005,26,1880,100,3890,10,1,23162757,1466,-24.25,5.73,12,2.63,-261.00,1105.00,9740,20240308,-35.01,2770,20241209,128.52,7340,-13.76,20250211,3110,103.54,20250102,9740,-35.01,20240308,2770,128.52,20241209,5.70,N,452190,100,25 억,,18144,N,N,0,N,00,N 20250306,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,70,2,1.13,41953113600,6490750,226.99,6610,6780,6250,8080,4360,6220,6463.88,0.72,0,-144701,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1457,-24.10,5.69,12,28.02,-261.00,1105.00,9740,20240308,-35.42,2770,20241209,127.08,7340,-14.31,20250211,3110,102.25,20250102,9740,-35.42,20240308,2770,127.08,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N 20250306,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,90,2,1.45,41196341520,6370671,222.79,6610,6780,6250,8080,4360,6220,6466.56,0.72,0,-138142,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1462,-24.18,5.71,12,27.50,-261.00,1105.00,9740,20240308,-35.22,2770,20241209,127.80,7340,-14.03,20250211,3110,102.89,20250102,9740,-35.22,20240308,2770,127.80,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N 20250306,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,290,2,4.66,33029882065,5095337,178.19,6610,6780,6270,8080,4360,6220,6482.37,0.72,0,-145782,6493,6356,6123,5986,5753,6425,6055,26,1860,100,3850,10,1,23162757,1508,-24.94,5.89,12,22.00,-261.00,1105.00,9740,20240308,-33.16,2770,20241209,135.02,7340,-11.31,20250211,3110,109.32,20250102,9740,-33.16,20240308,2770,135.02,20241209,5.76,N,452190,100,25 억,,166721,N,N,0,N,00,N diff --git a/452200/price/prices-20250301.csv b/452200/price/prices-20250301.csv index 0f21c64ffd5b..ff7b3195b414 100644 --- a/452200/price/prices-20250301.csv +++ b/452200/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4225,-65,5,-1.52,354753684,82923,57.30,4305,4350,4200,5570,3005,4290,4278.18,1.37,0,-2266,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,936,-9.87,5.93,12,0.37,-428.00,712.00,16000,20240503,-73.59,4130,20241210,2.30,5220,-19.06,20250228,4135,2.18,20250203,16000,-73.59,20240503,4130,2.30,20241210,2.04,N,452200,100,22 억,,304065,N,N,539,N,00,N +20250307,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4250,-40,5,-0.93,331532444,77431,53.51,4305,4350,4200,5570,3005,4290,4281.65,1.37,0,-2266,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,942,-9.93,5.97,12,0.35,-428.00,712.00,16000,20240503,-73.44,4130,20241210,2.91,5220,-18.58,20250228,4135,2.78,20250203,16000,-73.44,20240503,4130,2.91,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,141240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4255,-35,5,-0.82,281177093,65569,45.31,4305,4350,4200,5570,3005,4290,4288.26,1.37,0,1383,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,943,-9.94,5.98,12,0.30,-428.00,712.00,16000,20240503,-73.41,4130,20241210,3.03,5220,-18.49,20250228,4135,2.90,20250203,16000,-73.41,20240503,4130,3.03,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,131242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4310,20,2,0.47,247209515,57627,39.82,4305,4350,4200,5570,3005,4290,4289.82,1.37,0,4923,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,955,-10.07,6.05,12,0.26,-428.00,712.00,16000,20240503,-73.06,4130,20241210,4.36,5220,-17.43,20250228,4135,4.23,20250203,16000,-73.06,20240503,4130,4.36,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,121242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,-20,5,-0.47,162021015,37705,26.06,4305,4350,4200,5570,3005,4290,4297.07,1.37,0,-682,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,946,-9.98,6.00,12,0.17,-428.00,712.00,16000,20240503,-73.31,4130,20241210,3.39,5220,-18.20,20250228,4135,3.26,20250203,16000,-73.31,20240503,4130,3.39,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,30,2,0.70,128849820,29992,20.73,4305,4350,4200,5570,3005,4290,4296.14,1.37,0,384,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,957,-10.09,6.07,12,0.14,-428.00,712.00,16000,20240503,-73.00,4130,20241210,4.60,5220,-17.24,20250228,4135,4.47,20250203,16000,-73.00,20240503,4130,4.60,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,101236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,10,2,0.23,72276020,16903,11.68,4305,4350,4200,5570,3005,4290,4275.93,1.37,0,-3244,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,953,-10.05,6.04,12,0.08,-428.00,712.00,16000,20240503,-73.12,4130,20241210,4.12,5220,-17.62,20250228,4135,3.99,20250203,16000,-73.12,20240503,4130,4.12,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N +20250307,091244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4270,-20,5,-0.47,29257810,6864,4.74,4305,4350,4200,5570,3005,4290,4262.50,1.37,0,-1183,4530,4410,4350,4230,4170,4380,4200,22,1280,100,2740,5,1,22162300,946,-9.98,6.00,12,0.03,-428.00,712.00,16000,20240503,-73.31,4130,20241210,3.39,5220,-18.20,20250228,4135,3.26,20250203,16000,-73.31,20240503,4130,3.39,20241210,2.04,N,452200,100,22 억,,304065,N,N,223,N,00,N 20250306,161231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4290,-110,5,-2.50,620299071,142867,100.34,4400,4470,4290,5720,3080,4400,4341.79,1.47,0,-22339,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,951,-10.02,6.03,12,0.64,-428.00,712.00,16000,20240503,-73.19,4130,20241210,3.87,5220,-17.82,20250228,4135,3.75,20250203,16000,-73.19,20240503,4130,3.87,20241210,1.90,N,452200,100,22 억,,325814,N,N,223,N,00,N 20250306,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4305,-95,5,-2.16,591122436,136067,95.57,4400,4470,4290,5720,3080,4400,4344.35,1.47,0,-21254,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,954,-10.06,6.05,12,0.61,-428.00,712.00,16000,20240503,-73.09,4130,20241210,4.24,5220,-17.53,20250228,4135,4.11,20250203,16000,-73.09,20240503,4130,4.24,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N 20250306,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,-75,5,-1.70,415217279,95190,66.86,4400,4470,4305,5720,3080,4400,4361.98,1.47,0,-5765,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,959,-10.11,6.07,12,0.43,-428.00,712.00,16000,20240503,-72.97,4130,20241210,4.72,5220,-17.15,20250228,4135,4.59,20250203,16000,-72.97,20240503,4130,4.72,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N diff --git a/452260/price/prices-20250301.csv b/452260/price/prices-20250301.csv index ecd6f1eb8dde..4d8f860002a3 100644 --- a/452260/price/prices-20250301.csv +++ b/452260/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1244,-9,5,-0.72,493811700,397192,119.69,1250,1259,1235,1628,878,1253,1243.26,2.96,0,-44449,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2412,-8.13,0.30,12,0.20,-153.00,4213.00,1647,20240223,-24.47,1010,20240805,23.17,1515,-17.89,20250213,1082,14.97,20250102,1607,-22.59,20240403,1010,23.17,20240805,2.07,N,452260,500,969 억,,5731869,N,N,1,N,00,N +20250307,151243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1236,-17,5,-1.36,469187686,377336,113.71,1250,1259,1235,1628,878,1253,1243.42,2.96,0,-35722,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2396,-8.08,0.29,12,0.19,-153.00,4213.00,1647,20240223,-24.95,1010,20240805,22.38,1515,-18.42,20250213,1082,14.23,20250102,1607,-23.09,20240403,1010,22.38,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,141240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1240,-13,5,-1.04,331576956,266139,80.20,1250,1259,1235,1628,878,1253,1245.88,2.96,0,-22156,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2404,-8.10,0.29,12,0.14,-153.00,4213.00,1647,20240223,-24.71,1010,20240805,22.77,1515,-18.15,20250213,1082,14.60,20250102,1607,-22.84,20240403,1010,22.77,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,131243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-2,5,-0.16,271983917,218299,65.78,1250,1259,1235,1628,878,1253,1245.92,2.96,0,-5367,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.11,-153.00,4213.00,1647,20240223,-24.04,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,121242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1248,-5,5,-0.40,236609245,189923,57.23,1250,1259,1235,1628,878,1253,1245.82,2.96,0,-3812,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2419,-8.16,0.30,12,0.10,-153.00,4213.00,1647,20240223,-24.23,1010,20240805,23.56,1515,-17.62,20250213,1082,15.34,20250102,1607,-22.34,20240403,1010,23.56,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,111240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-2,5,-0.16,184221851,147845,44.55,1250,1259,1235,1628,878,1253,1246.05,2.96,0,1678,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.08,-153.00,4213.00,1647,20240223,-24.04,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,101237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1255,2,2,0.16,140191056,112684,33.96,1250,1255,1235,1628,878,1253,1244.11,2.96,0,12549,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2433,-8.20,0.30,12,0.06,-153.00,4213.00,1647,20240223,-23.80,1010,20240805,24.26,1515,-17.16,20250213,1082,15.99,20250102,1607,-21.90,20240403,1010,24.26,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N +20250307,091244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1243,-10,5,-0.80,47688610,38354,11.56,1250,1250,1240,1628,878,1253,1243.38,2.96,0,4206,1283,1268,1254,1239,1225,1275,1246,969,375,500,850,1,1,193859610,2410,-8.12,0.30,12,0.02,-153.00,4213.00,1647,20240223,-24.53,1010,20240805,23.07,1515,-17.95,20250213,1082,14.88,20250102,1607,-22.65,20240403,1010,23.07,20240805,2.07,N,452260,500,969 억,,5731869,N,N,0,N,00,N 20250306,161232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1253,1,2,0.08,409908276,328056,58.62,1252,1269,1240,1627,877,1252,1249.50,2.86,0,30201,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2429,-8.19,0.30,12,0.17,-153.00,4213.00,1661,20240222,-24.56,1010,20240805,24.06,1515,-17.29,20250213,1082,15.80,20250102,1607,-22.03,20240403,1010,24.06,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N 20250306,151232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1248,-4,5,-0.32,396980250,317719,56.77,1252,1269,1240,1627,877,1252,1249.47,2.86,0,29342,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2419,-8.16,0.30,12,0.16,-153.00,4213.00,1661,20240222,-24.86,1010,20240805,23.56,1515,-17.62,20250213,1082,15.34,20250102,1607,-22.34,20240403,1010,23.56,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N 20250306,141231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1251,-1,5,-0.08,363823288,291139,52.02,1252,1269,1240,1627,877,1252,1249.65,2.86,0,27740,1272,1261,1241,1230,1210,1267,1236,969,375,500,850,1,1,193859610,2425,-8.18,0.30,12,0.15,-153.00,4213.00,1661,20240222,-24.68,1010,20240805,23.86,1515,-17.43,20250213,1082,15.62,20250102,1607,-22.15,20240403,1010,23.86,20240805,2.05,N,452260,500,969 억,,5552648,N,N,3113,N,00,N diff --git a/452280/price/prices-20250301.csv b/452280/price/prices-20250301.csv index 216083487a7c..f04f91a13cc7 100644 --- a/452280/price/prices-20250301.csv +++ b/452280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161239,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8230,290,2,3.65,8608252810,1059446,113.15,8020,8490,7800,10320,5560,7940,8124.74,0.94,0,-17473,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1418,23.86,2.55,12,6.15,345.00,3230.00,15750,20240827,-47.75,5410,20240419,52.13,9690,-15.07,20250121,6070,35.58,20250102,15750,-47.75,20240827,5410,52.13,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,151244,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8130,190,2,2.39,8153457470,1003969,107.22,8020,8490,7800,10320,5560,7940,8121.26,0.94,0,-23245,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1401,23.57,2.52,12,5.83,345.00,3230.00,15750,20240827,-48.38,5410,20240419,50.28,9690,-16.10,20250121,6070,33.94,20250102,15750,-48.38,20240827,5410,50.28,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,141240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,7426167920,914616,97.68,8020,8490,7800,10320,5560,7940,8119.47,0.94,0,-25118,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,5.31,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,131243,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,6707573265,825469,88.16,8020,8490,7800,10320,5560,7940,8125.81,0.94,0,-37869,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,4.79,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,121242,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-50,5,-0.63,6373701575,783629,83.69,8020,8490,7800,10320,5560,7940,8133.62,0.94,0,-33441,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1360,22.87,2.44,12,4.55,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,111240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8140,200,2,2.52,2291895070,288006,30.76,8020,8150,7800,10320,5560,7940,7957.81,0.94,0,-35951,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1403,23.59,2.52,12,1.67,345.00,3230.00,15750,20240827,-48.32,5410,20240419,50.46,9690,-16.00,20250121,6070,34.10,20250102,15750,-48.32,20240827,5410,50.46,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,101237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-50,5,-0.63,1380619770,174042,18.59,8020,8080,7800,10320,5560,7940,7932.67,0.94,0,-20464,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1360,22.87,2.44,12,1.01,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N +20250307,091244,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,617857465,77969,8.33,8020,8050,7800,10320,5560,7940,7924.36,0.94,0,-5255,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,0.45,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N 20250306,161232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7940,-580,5,-6.81,7159261490,873686,18.71,8440,8520,7840,11070,5970,8520,8195.33,0.86,0,11769,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1368,23.01,2.46,12,5.07,345.00,3230.00,15750,20240827,-49.59,5410,20240419,46.77,9690,-18.06,20250121,6070,30.81,20250102,15750,-49.59,20240827,5410,46.77,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N 20250306,151233,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7900,-620,5,-7.28,6876173140,838024,17.95,8440,8520,7840,11070,5970,8520,8205.02,0.86,0,8562,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1361,22.90,2.45,12,4.86,345.00,3230.00,15750,20240827,-49.84,5410,20240419,46.03,9690,-18.47,20250121,6070,30.15,20250102,15750,-49.84,20240827,5410,46.03,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N 20250306,141231,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,-510,5,-5.99,6042491460,732654,15.69,8440,8520,7990,11070,5970,8520,8247.20,0.86,0,-3928,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1380,23.22,2.48,12,4.25,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N diff --git a/452300/price/prices-20250301.csv b/452300/price/prices-20250301.csv index aae364344291..6abc9c3d6a61 100644 --- a/452300/price/prices-20250301.csv +++ b/452300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,-105,5,-3.63,4079997955,1414466,11.08,2850,3030,2750,3760,2030,2895,2884.59,1.83,0,5066,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,393,-8.13,1.26,12,10.03,-343.00,2217.00,5720,20240229,-51.22,2320,20241115,20.26,3435,-18.78,20250225,2435,14.58,20250203,5560,-49.82,20240401,2320,20.26,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,-115,5,-3.97,3951575345,1368431,10.72,2850,3030,2750,3760,2030,2895,2887.67,1.83,0,9006,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,392,-8.10,1.25,12,9.71,-343.00,2217.00,5720,20240229,-51.40,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,-95,5,-3.28,3671269882,1267508,9.93,2850,3030,2790,3760,2030,2895,2896.45,1.83,0,27661,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,395,-8.16,1.26,12,8.99,-343.00,2217.00,5720,20240229,-51.05,2320,20241115,20.69,3435,-18.49,20250225,2435,14.99,20250203,5560,-49.64,20240401,2320,20.69,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,-55,5,-1.90,3208134999,1103051,8.64,2850,3030,2805,3760,2030,2895,2908.42,1.83,0,55203,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,400,-8.28,1.28,12,7.83,-343.00,2217.00,5720,20240229,-50.35,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-65,5,-2.25,3062037629,1051898,8.24,2850,3030,2805,3760,2030,2895,2910.97,1.83,0,60215,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,399,-8.25,1.28,12,7.46,-343.00,2217.00,5720,20240229,-50.52,2320,20241115,21.98,3435,-17.61,20250225,2435,16.22,20250203,5560,-49.10,20240401,2320,21.98,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2875,-20,5,-0.69,2739403114,938573,7.35,2850,3030,2805,3760,2030,2895,2918.70,1.83,0,47920,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,405,-8.38,1.30,12,6.66,-343.00,2217.00,5720,20240229,-49.74,2320,20241115,23.92,3435,-16.30,20250225,2435,18.07,20250203,5560,-48.29,20240401,2320,23.92,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2935,40,2,1.38,2249136265,770153,6.03,2850,3030,2805,3760,2030,2895,2920.39,1.83,0,23702,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,414,-8.56,1.32,12,5.46,-343.00,2217.00,5720,20240229,-48.69,2320,20241115,26.51,3435,-14.56,20250225,2435,20.53,20250203,5560,-47.21,20240401,2320,26.51,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N +20250307,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,-30,5,-1.04,602265410,211367,1.66,2850,2890,2805,3760,2030,2895,2849.30,1.83,0,41028,3571,3232,2961,2622,2351,3402,2792,28,865,200,1790,5,1,14096380,404,-8.35,1.29,12,1.50,-343.00,2217.00,5720,20240229,-49.91,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,1.59,N,452300,200,28 억,,258098,N,N,0,N,00,N 20250306,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2895,170,2,6.24,38898353072,12635949,9108.89,2730,3300,2690,3540,1910,2725,3079.11,1.67,0,28989,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,408,-8.44,1.31,12,89.64,-343.00,2217.00,5720,20240229,-49.39,2320,20241115,24.78,3435,-15.72,20250225,2435,18.89,20250203,5560,-47.93,20240401,2320,24.78,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N 20250306,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,140,2,5.14,38144267473,12375010,8920.79,2730,3300,2690,3540,1910,2725,3082.36,1.67,0,24963,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,404,-8.35,1.29,12,87.79,-343.00,2217.00,5720,20240229,-49.91,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N 20250306,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,200,2,7.34,33681526095,10818668,7798.87,2730,3300,2690,3540,1910,2725,3113.28,1.67,0,-76305,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,412,-8.53,1.32,12,76.75,-343.00,2217.00,5720,20240229,-48.86,2320,20241115,26.08,3435,-14.85,20250225,2435,20.12,20250203,5560,-47.39,20240401,2320,26.08,20241115,1.80,N,452300,200,28 억,,234819,Y,N,0,N,00,N diff --git a/452400/price/prices-20250301.csv b/452400/price/prices-20250301.csv index dc0eb245f493..412526399c99 100644 --- a/452400/price/prices-20250301.csv +++ b/452400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,-200,5,-2.08,171736560,18123,106.50,9600,9650,9310,12510,6750,9630,9476.22,1.16,0,1098,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,855,5.13,0.70,12,0.20,1837.00,13452.00,26150,20240311,-63.94,7840,20241210,20.28,11210,-15.88,20250224,8810,7.04,20250203,26150,-63.94,20240311,7840,20.28,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,151244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9450,-180,5,-1.87,159614810,16827,98.88,9600,9650,9310,12510,6750,9630,9485.64,1.16,0,1799,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,857,5.14,0.70,12,0.19,1837.00,13452.00,26150,20240311,-63.86,7840,20241210,20.54,11210,-15.70,20250224,8810,7.26,20250203,26150,-63.86,20240311,7840,20.54,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,141241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,-160,5,-1.66,120436950,12661,74.40,9600,9650,9310,12510,6750,9630,9512.44,1.16,0,1083,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,859,5.16,0.70,12,0.14,1837.00,13452.00,26150,20240311,-63.79,7840,20241210,20.79,11210,-15.52,20250224,8810,7.49,20250203,26150,-63.79,20240311,7840,20.79,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,131244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9580,-50,5,-0.52,89860130,9454,55.56,9600,9650,9310,12510,6750,9630,9504.99,1.16,0,2422,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,869,5.22,0.71,12,0.10,1837.00,13452.00,26150,20240311,-63.37,7840,20241210,22.19,11210,-14.54,20250224,8810,8.74,20250203,26150,-63.37,20240311,7840,22.19,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,121243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9540,-90,5,-0.93,86842440,9138,53.70,9600,9650,9310,12510,6750,9630,9503.44,1.16,0,2403,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,865,5.19,0.71,12,0.10,1837.00,13452.00,26150,20240311,-63.52,7840,20241210,21.68,11210,-14.90,20250224,8810,8.29,20250203,26150,-63.52,20240311,7840,21.68,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,111240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,0,3,0.00,71428000,7526,44.23,9600,9650,9310,12510,6750,9630,9490.83,1.16,0,2591,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,874,5.24,0.72,12,0.08,1837.00,13452.00,26150,20240311,-63.17,7840,20241210,22.83,11210,-14.09,20250224,8810,9.31,20250203,26150,-63.17,20240311,7840,22.83,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,101237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9560,-70,5,-0.73,68306030,7201,42.32,9600,9650,9310,12510,6750,9630,9485.63,1.16,0,2522,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,867,5.20,0.71,12,0.08,1837.00,13452.00,26150,20240311,-63.44,7840,20241210,21.94,11210,-14.72,20250224,8810,8.51,20250203,26150,-63.44,20240311,7840,21.94,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N +20250307,091245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,-250,5,-2.60,25854150,2737,16.08,9600,9630,9310,12510,6750,9630,9446.16,1.16,0,-88,10196,9912,9766,9482,9336,9840,9410,45,2880,500,5970,10,1,9071428,851,5.11,0.70,12,0.03,1837.00,13452.00,26150,20240311,-64.13,7840,20241210,19.64,11210,-16.32,20250224,8810,6.47,20250203,26150,-64.13,20240311,7840,19.64,20241210,1.26,N,452400,500,45 억,,105192,N,N,0,N,00,N 20250306,161232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,-350,5,-3.51,164860005,16984,71.13,10050,10050,9620,12970,6990,9980,9706.78,1.23,0,-6466,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,874,5.24,0.72,12,0.19,1837.00,13452.00,26150,20240311,-63.17,7840,20241210,22.83,11210,-14.09,20250224,8810,9.31,20250203,26150,-63.17,20240311,7840,22.83,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N 20250306,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,-360,5,-3.61,153054685,15758,66.00,10050,10050,9620,12970,6990,9980,9712.82,1.23,0,-6164,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,873,5.24,0.72,12,0.17,1837.00,13452.00,26150,20240311,-63.21,7840,20241210,22.70,11210,-14.18,20250224,8810,9.19,20250203,26150,-63.21,20240311,7840,22.70,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N 20250306,141232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-260,5,-2.61,123872870,12741,53.36,10050,10050,9620,12970,6990,9980,9722.38,1.23,0,-4143,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,882,5.29,0.72,12,0.14,1837.00,13452.00,26150,20240311,-62.83,7840,20241210,23.98,11210,-13.29,20250224,8810,10.33,20250203,26150,-62.83,20240311,7840,23.98,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N diff --git a/452430/price/prices-20250301.csv b/452430/price/prices-20250301.csv index 44d3e14f81b5..ff04d195333c 100644 --- a/452430/price/prices-20250301.csv +++ b/452430/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18600,-550,5,-2.87,2083291135,110580,75.58,19020,19220,18580,24850,13410,19150,18840.10,1.93,0,-27729,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1506,-10.46,13.39,12,1.37,-1779.00,1389.00,53500,20240308,-65.23,9270,20241209,100.65,20750,-10.36,20250214,12560,48.09,20250203,53500,-65.23,20240308,9270,100.65,20241209,1.38,N,452430,100,8 억,,155888,N,N,5,N,00,N +20250307,151244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18600,-550,5,-2.87,1997033255,105945,72.42,19020,19220,18580,24850,13410,19150,18849.70,1.93,0,-29057,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1506,-10.46,13.39,12,1.31,-1779.00,1389.00,53500,20240308,-65.23,9270,20241209,100.65,20750,-10.36,20250214,12560,48.09,20250203,53500,-65.23,20240308,9270,100.65,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,-490,5,-2.56,1712976315,90725,62.01,19020,19220,18630,24850,13410,19150,18880.96,1.93,0,-24493,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1511,-10.49,13.43,12,1.12,-1779.00,1389.00,53500,20240308,-65.12,9270,20241209,101.29,20750,-10.07,20250214,12560,48.57,20250203,53500,-65.12,20240308,9270,101.29,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,131244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,-270,5,-1.41,1365266625,72254,49.39,19020,19220,18660,24850,13410,19150,18895.36,1.93,0,-17260,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1529,-10.61,13.59,12,0.89,-1779.00,1389.00,53500,20240308,-64.71,9270,20241209,103.67,20750,-9.01,20250214,12560,50.32,20250203,53500,-64.71,20240308,9270,103.67,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,121243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18740,-410,5,-2.14,1191496020,63057,43.10,19020,19220,18660,24850,13410,19150,18895.52,1.93,0,-19777,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1517,-10.53,13.49,12,0.78,-1779.00,1389.00,53500,20240308,-64.97,9270,20241209,102.16,20750,-9.69,20250214,12560,49.20,20250203,53500,-64.97,20240308,9270,102.16,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,111241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18750,-400,5,-2.09,1031723260,54548,37.28,19020,19220,18660,24850,13410,19150,18914.02,1.93,0,-16315,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1518,-10.54,13.50,12,0.67,-1779.00,1389.00,53500,20240308,-64.95,9270,20241209,102.27,20750,-9.64,20250214,12560,49.28,20250203,53500,-64.95,20240308,9270,102.27,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-360,5,-1.88,879655240,46473,31.77,19020,19220,18660,24850,13410,19150,18928.28,1.93,0,-13888,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1521,-10.56,13.53,12,0.57,-1779.00,1389.00,53500,20240308,-64.88,9270,20241209,102.70,20750,-9.45,20250214,12560,49.60,20250203,53500,-64.88,20240308,9270,102.70,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N +20250307,091245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-50,5,-0.26,270401370,14228,9.73,19020,19180,18800,24850,13410,19150,19004.82,1.93,0,72,19756,19452,18926,18622,18096,19605,18775,8,5700,100,11870,10,1,8096454,1546,-10.74,13.75,12,0.18,-1779.00,1389.00,53500,20240308,-64.30,9270,20241209,106.04,20750,-7.95,20250214,12560,52.07,20250203,53500,-64.30,20240308,9270,106.04,20241209,1.38,N,452430,100,8 억,,155888,N,N,6,N,00,N 20250306,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,570,2,3.07,2728251215,144784,68.41,18890,19230,18400,24150,13010,18580,18842.97,1.88,0,4035,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1550,-10.76,13.79,12,1.79,-1779.00,1389.00,53500,20240308,-64.21,9270,20241209,106.58,20750,-7.71,20250214,12560,52.47,20250203,53500,-64.21,20240308,9270,106.58,20241209,1.41,N,452430,100,8 억,,152054,N,N,6,N,00,N 20250306,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19140,560,2,3.01,2600661900,138112,65.25,18890,19230,18400,24150,13010,18580,18830.09,1.88,0,2613,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1550,-10.76,13.78,12,1.71,-1779.00,1389.00,53500,20240308,-64.22,9270,20241209,106.47,20750,-7.76,20250214,12560,52.39,20250203,53500,-64.22,20240308,9270,106.47,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N 20250306,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,360,2,1.94,1856532405,99108,46.83,18890,19030,18400,24150,13010,18580,18732.42,1.88,0,-7821,19860,19220,18440,17800,17020,19540,18120,8,5570,100,11510,10,1,8096454,1533,-10.65,13.64,12,1.22,-1779.00,1389.00,53500,20240308,-64.60,9270,20241209,104.31,20750,-8.72,20250214,12560,50.80,20250203,53500,-64.60,20240308,9270,104.31,20241209,1.41,N,452430,100,8 억,,152054,N,N,0,N,00,N diff --git a/452450/price/prices-20250301.csv b/452450/price/prices-20250301.csv index b1aa1d7a1238..7d9ac3487a75 100644 --- a/452450/price/prices-20250301.csv +++ b/452450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161240,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-430,5,-4.30,80678333040,7769179,186.92,9580,11140,9470,13010,7010,10010,10385.26,0.01,0,8584,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3432,42.58,7.55,12,21.69,225.00,1269.00,14390,20250219,-33.43,3605,20250204,165.74,14390,-33.43,20250219,3605,165.74,20250204,14390,-33.43,20250219,3605,165.74,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,151245,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-320,5,-3.20,79233729905,7618304,183.29,9580,11140,9500,13010,7010,10010,10400.50,0.01,0,22105,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3472,43.07,7.64,12,21.26,225.00,1269.00,14390,20250219,-32.66,3605,20250204,168.79,14390,-32.66,20250219,3605,168.79,20250204,14390,-32.66,20250219,3605,168.79,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,141241,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-360,5,-3.60,76613573940,7349534,176.82,9580,11140,9500,13010,7010,10010,10424.35,0.01,0,46426,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3457,42.89,7.60,12,20.51,225.00,1269.00,14390,20250219,-32.94,3605,20250204,167.68,14390,-32.94,20250219,3605,167.68,20250204,14390,-32.94,20250219,3605,167.68,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,131244,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,10,2,0.10,71365507525,6809601,163.83,9580,11140,9580,13010,7010,10010,10480.21,0.01,0,99364,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3590,44.53,7.90,12,19.01,225.00,1269.00,14390,20250219,-30.37,3605,20250204,177.95,14390,-30.37,20250219,3605,177.95,20250204,14390,-30.37,20250219,3605,177.95,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,121243,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,-30,5,-0.30,69156497500,6589484,158.53,9580,11140,9580,13010,7010,10010,10495.07,0.01,0,109638,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3575,44.36,7.86,12,18.39,225.00,1269.00,14390,20250219,-30.65,3605,20250204,176.84,14390,-30.65,20250219,3605,176.84,20250204,14390,-30.65,20250219,3605,176.84,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,111241,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,60,2,0.60,64075522980,6080142,146.28,9580,11140,9580,13010,7010,10010,10538.60,0.01,0,108102,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3608,44.76,7.94,12,16.97,225.00,1269.00,14390,20250219,-30.02,3605,20250204,179.33,14390,-30.02,20250219,3605,179.33,20250204,14390,-30.02,20250219,3605,179.33,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,101238,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,400,2,4.00,57687800280,5458330,131.32,9580,11140,9580,13010,7010,10010,10568.89,0.01,0,106566,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3729,46.27,8.20,12,15.24,225.00,1269.00,14390,20250219,-27.66,3605,20250204,188.77,14390,-27.66,20250219,3605,188.77,20250204,14390,-27.66,20250219,3605,188.77,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N +20250307,091245,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,440,2,4.40,18202076240,1740731,41.88,9580,10840,9580,13010,7010,10010,10456.88,0.01,0,178860,10850,10430,9740,9320,8630,10640,9530,36,3000,100,7000,10,1,35826000,3744,46.44,8.23,12,4.86,225.00,1269.00,14390,20250219,-27.38,3605,20250204,189.88,14390,-27.38,20250219,3605,189.88,20250204,14390,-27.38,20250219,3605,189.88,20250204,0.00,N,452450,100,35 억,,4461,N,N,0,N,01,N 20250306,161233,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,670,2,7.17,38678843025,4012238,191.53,9540,10160,9050,12140,6540,9340,9637.59,0.05,0,-10403,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3586,44.49,7.89,12,11.20,225.00,1269.00,14390,20250219,-30.44,3605,20250204,177.67,14390,-30.44,20250219,3605,177.67,20250204,14390,-30.44,20250219,3605,177.67,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N 20250306,151234,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,510,2,5.46,35919818430,3734480,178.27,9540,10160,9050,12140,6540,9340,9618.43,0.05,0,-2499,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3529,43.78,7.76,12,10.42,225.00,1269.00,14390,20250219,-31.55,3605,20250204,173.23,14390,-31.55,20250219,3605,173.23,20250204,14390,-31.55,20250219,3605,173.23,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N 20250306,141233,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,330,2,3.53,14885392840,1586128,75.72,9540,9800,9050,12140,6540,9340,9384.74,0.05,0,-2359,9733,9536,9173,8976,8613,9635,9075,36,2800,100,0,10,1,35826000,3464,42.98,7.62,12,4.43,225.00,1269.00,14390,20250219,-32.80,3605,20250204,168.24,14390,-32.80,20250219,3605,168.24,20250204,14390,-32.80,20250219,3605,168.24,20250204,0.00,N,452450,100,35 억,,16884,N,N,0,N,02,N diff --git a/452670/price/prices-20250301.csv b/452670/price/prices-20250301.csv index d480f9986622..d0886ee38150 100644 --- a/452670/price/prices-20250301.csv +++ b/452670/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,13125105,6532,793.68,2010,2010,2005,2610,1410,2010,2009.35,0.01,0,82,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.13,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,13016565,6478,787.12,2010,2010,2005,2610,1410,2010,2009.35,0.01,0,94,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.12,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,13016565,6478,787.12,2010,2010,2005,2610,1410,2010,2009.35,0.01,0,94,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.12,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7417705,3692,448.60,2010,2010,2005,2610,1410,2010,2009.13,0.01,0,94,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.07,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6027990,2999,364.40,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,4,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6003870,2987,362.94,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,-8,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1002990,499,60.63,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,-8,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250307,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4020,2,0.24,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N 20250306,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1650925,823,34.18,2010,2010,2005,2610,1410,2010,2005.98,0.01,0,-17,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N 20250306,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N 20250306,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N diff --git a/452980/price/prices-20250301.csv b/452980/price/prices-20250301.csv index 8f0ffd30f24a..936d7944b142 100644 --- a/452980/price/prices-20250301.csv +++ b/452980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14737910,7377,53.08,1999,1999,1997,2595,1399,1998,1997.82,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.04,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14727915,7372,53.04,1999,1999,1997,2595,1399,1998,1997.82,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.04,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14653952,7335,52.78,1999,1999,1997,2595,1399,1998,1997.81,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.04,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,11109797,5562,40.02,1999,1999,1997,2595,1399,1998,1997.45,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.03,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,5869616,2938,21.14,1999,1999,1997,2595,1399,1998,1997.83,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.02,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,5845650,2926,21.05,1999,1999,1997,2595,1399,1998,1997.83,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.02,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,2051948,1027,7.39,1999,1999,1998,2595,1399,1998,1998.00,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.01,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N +20250307,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,3998,2,0.01,1999,1999,1999,2595,1399,1998,1999.00,5.17,0,2,2000,1998,1997,1995,1994,1998,1995,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977027,N,N,0,N,00,N 20250306,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,27752627,13898,18.89,1999,1999,1996,2595,1399,1998,1996.88,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N 20250306,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,27652737,13848,18.83,1999,1999,1996,2595,1399,1998,1996.88,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N 20250306,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,23129531,11583,15.75,1999,1999,1996,2595,1399,1998,1996.85,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N diff --git a/453340/price/prices-20250301.csv b/453340/price/prices-20250301.csv index d4c07f213084..d66b0d6c4235 100644 --- a/453340/price/prices-20250301.csv +++ b/453340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,80,2,0.57,512625210,36213,87.15,13950,14250,13880,18130,9770,13950,14155.83,13.99,0,-1412,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4649,12.11,0.76,12,0.11,1159.00,18555.00,16110,20241219,-12.91,10050,20240805,39.60,15100,-7.09,20250110,13130,6.85,20250210,16110,-12.91,20241219,10050,39.60,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,151246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14040,90,2,0.65,493458600,34847,83.86,13950,14250,13880,18130,9770,13950,14160.72,13.99,0,-408,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4652,12.11,0.76,12,0.11,1159.00,18555.00,16110,20241219,-12.85,10050,20240805,39.70,15100,-7.02,20250110,13130,6.93,20250210,16110,-12.85,20241219,10050,39.70,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,141242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14110,160,2,1.15,440921300,31110,74.87,13950,14250,13880,18130,9770,13950,14172.98,13.99,0,1121,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4675,12.17,0.76,12,0.09,1159.00,18555.00,16110,20241219,-12.41,10050,20240805,40.40,15100,-6.56,20250110,13130,7.46,20250210,16110,-12.41,20241219,10050,40.40,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,131245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14200,250,2,1.79,374142210,26401,63.53,13950,14250,13880,18130,9770,13950,14171.52,13.99,0,4501,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4705,12.25,0.77,12,0.08,1159.00,18555.00,16110,20241219,-11.86,10050,20240805,41.29,15100,-5.96,20250110,13130,8.15,20250210,16110,-11.86,20241219,10050,41.29,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,121244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14200,250,2,1.79,326122250,23017,55.39,13950,14250,13880,18130,9770,13950,14168.76,13.99,0,5705,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4705,12.25,0.77,12,0.07,1159.00,18555.00,16110,20241219,-11.86,10050,20240805,41.29,15100,-5.96,20250110,13130,8.15,20250210,16110,-11.86,20241219,10050,41.29,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,111242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14150,200,2,1.43,253986510,17923,43.13,13950,14250,13880,18130,9770,13950,14170.98,13.99,0,5737,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4689,12.21,0.76,12,0.05,1159.00,18555.00,16110,20241219,-12.17,10050,20240805,40.80,15100,-6.29,20250110,13130,7.77,20250210,16110,-12.17,20241219,10050,40.80,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,101239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14220,270,2,1.94,129334970,9146,22.01,13950,14250,13880,18130,9770,13950,14141.15,13.99,0,3825,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4712,12.27,0.77,12,0.03,1159.00,18555.00,16110,20241219,-11.73,10050,20240805,41.49,15100,-5.83,20250110,13130,8.30,20250210,16110,-11.73,20241219,10050,41.49,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N +20250307,091246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14100,150,2,1.08,19293370,1383,3.33,13950,14100,13880,18130,9770,13950,13950.38,13.99,0,850,14403,14176,13903,13676,13403,14290,13790,169,4180,500,10600,10,1,33135540,4672,12.17,0.76,12,0.00,1159.00,18555.00,16110,20241219,-12.48,10050,20240805,40.30,15100,-6.62,20250110,13130,7.39,20250210,16110,-12.48,20241219,10050,40.30,20240805,0.24,N,453340,500,169 억,,4634151,N,N,1652,N,00,N 20250306,161234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,330,2,2.42,579560035,41530,84.86,13830,14130,13630,17700,9540,13620,13955.21,14.00,0,-3583,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4622,12.04,0.75,12,0.13,1159.00,18555.00,16110,20241219,-13.41,10050,20240805,38.81,15100,-7.62,20250110,13130,6.25,20250210,16110,-13.41,20241219,10050,38.81,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1652,N,00,N 20250306,151234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,410,2,3.01,557291475,39938,81.60,13830,14130,13630,17700,9540,13620,13953.92,14.00,0,-3658,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4649,12.11,0.76,12,0.12,1159.00,18555.00,16110,20241219,-12.91,10050,20240805,39.60,15100,-7.09,20250110,13130,6.85,20250210,16110,-12.91,20241219,10050,39.60,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N 20250306,141233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14060,440,2,3.23,476059785,34151,69.78,13830,14130,13630,17700,9540,13620,13939.85,14.00,0,-1293,13913,13766,13653,13506,13393,13840,13580,169,4080,500,10350,10,1,33135540,4659,12.13,0.76,12,0.10,1159.00,18555.00,16110,20241219,-12.73,10050,20240805,39.90,15100,-6.89,20250110,13130,7.08,20250210,16110,-12.73,20241219,10050,39.90,20240805,0.25,N,453340,500,169 억,,4637909,N,N,1541,N,00,N diff --git a/453450/price/prices-20250301.csv b/453450/price/prices-20250301.csv index ef475e85caa0..e24231315c53 100644 --- a/453450/price/prices-20250301.csv +++ b/453450/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,-360,5,-2.23,573489120,36002,125.63,15880,16380,15800,21000,11320,16160,15929.75,2.69,0,-7971,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1255,23.90,1.33,12,0.45,661.00,11848.00,82200,20240614,-80.78,13640,20241209,15.84,20050,-21.20,20250117,15550,1.61,20250203,82200,-80.78,20240614,13640,15.84,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,151246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15840,-320,5,-1.98,548388710,34414,120.09,15880,16380,15810,21000,11320,16160,15935.05,2.69,0,-7641,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1258,23.96,1.34,12,0.43,661.00,11848.00,82200,20240614,-80.73,13640,20241209,16.13,20050,-21.00,20250117,15550,1.86,20250203,82200,-80.73,20240614,13640,16.13,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,141242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15910,-250,5,-1.55,431149770,27023,94.30,15880,16380,15860,21000,11320,16160,15954.92,2.69,0,-4524,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1264,24.07,1.34,12,0.34,661.00,11848.00,82200,20240614,-80.64,13640,20241209,16.64,20050,-20.65,20250117,15550,2.32,20250203,82200,-80.64,20240614,13640,16.64,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,131245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15920,-240,5,-1.49,385673360,24171,84.35,15880,16380,15860,21000,11320,16160,15956.04,2.69,0,-3014,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1264,24.08,1.34,12,0.30,661.00,11848.00,82200,20240614,-80.63,13640,20241209,16.72,20050,-20.60,20250117,15550,2.38,20250203,82200,-80.63,20240614,13640,16.72,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,121244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15870,-290,5,-1.79,316486300,19819,69.16,15880,16380,15860,21000,11320,16160,15968.83,2.69,0,-3634,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1261,24.01,1.34,12,0.25,661.00,11848.00,82200,20240614,-80.69,13640,20241209,16.35,20050,-20.85,20250117,15550,2.06,20250203,82200,-80.69,20240614,13640,16.35,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,111242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16010,-150,5,-0.93,146252830,9113,31.80,15880,16380,15880,21000,11320,16160,16048.81,2.69,0,-3,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1272,24.22,1.35,12,0.11,661.00,11848.00,82200,20240614,-80.52,13640,20241209,17.38,20050,-20.15,20250117,15550,2.96,20250203,82200,-80.52,20240614,13640,17.38,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16100,-60,5,-0.37,93955950,5858,20.44,15880,16380,15880,21000,11320,16160,16038.91,2.69,0,-113,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1279,24.36,1.36,12,0.07,661.00,11848.00,82200,20240614,-80.41,13640,20241209,18.04,20050,-19.70,20250117,15550,3.54,20250203,82200,-80.41,20240614,13640,18.04,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N +20250307,091246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16000,-160,5,-0.99,40726080,2552,8.91,15880,16380,15880,21000,11320,16160,15958.50,2.69,0,95,17080,16620,16380,15920,15680,16500,15800,16,4840,200,10010,10,1,7942750,1271,24.21,1.35,12,0.03,661.00,11848.00,82200,20240614,-80.54,13640,20241209,17.30,20050,-20.20,20250117,15550,2.89,20250203,82200,-80.54,20240614,13640,17.30,20241209,2.43,N,453450,200,15 억,,213599,N,N,0,N,00,N 20250306,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16160,-460,5,-2.77,462723330,28259,123.47,16570,16840,16140,21600,11640,16620,16374.37,2.82,0,-10781,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1284,24.45,1.36,12,0.36,661.00,11848.00,82200,20240614,-80.34,13640,20241209,18.48,20050,-19.40,20250117,15550,3.92,20250203,82200,-80.34,20240614,13640,18.48,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N 20250306,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16190,-430,5,-2.59,431891470,26358,115.17,16570,16840,16140,21600,11640,16620,16385.59,2.82,0,-9734,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1286,24.49,1.37,12,0.33,661.00,11848.00,82200,20240614,-80.30,13640,20241209,18.70,20050,-19.25,20250117,15550,4.12,20250203,82200,-80.30,20240614,13640,18.70,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N 20250306,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16250,-370,5,-2.23,350508440,21330,93.20,16570,16840,16230,21600,11640,16620,16432.65,2.82,0,-9118,17060,16840,16460,16240,15860,16950,16350,16,4980,200,10300,10,1,7942750,1291,24.58,1.37,12,0.27,661.00,11848.00,82200,20240614,-80.23,13640,20241209,19.13,20050,-18.95,20250117,15550,4.50,20250203,82200,-80.23,20240614,13640,19.13,20241209,2.40,N,453450,200,15 억,,224080,N,N,0,N,00,N diff --git a/453860/price/prices-20250301.csv b/453860/price/prices-20250301.csv index f0bf14a1e9ce..e4e0117c25e2 100644 --- a/453860/price/prices-20250301.csv +++ b/453860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,690,2,3.49,756397000,37401,141.36,19610,20800,19500,25650,13840,19760,20223.83,0.73,0,8778,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1157,13.24,2.47,12,0.66,1545.00,8273.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,151246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,640,2,3.24,724097750,35818,135.38,19610,20800,19500,25650,13840,19760,20216.03,0.73,0,8852,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1154,13.20,2.47,12,0.63,1545.00,8273.00,51800,20240529,-60.62,16100,20241210,26.71,23750,-14.11,20250227,16590,22.97,20250210,51800,-60.62,20240529,16100,26.71,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,141243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,390,2,1.97,619125950,30598,115.65,19610,20800,19500,25650,13840,19760,20234.20,0.73,0,7744,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1140,13.04,2.44,12,0.54,1545.00,8273.00,51800,20240529,-61.10,16100,20241210,25.16,23750,-15.16,20250227,16590,21.46,20250210,51800,-61.10,20240529,16100,25.16,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,131245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,590,2,2.99,570273600,28179,106.50,19610,20800,19500,25650,13840,19760,20237.54,0.73,0,7315,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1151,13.17,2.46,12,0.50,1545.00,8273.00,51800,20240529,-60.71,16100,20241210,26.40,23750,-14.32,20250227,16590,22.66,20250210,51800,-60.71,20240529,16100,26.40,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,121245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,590,2,2.99,541344050,26749,101.10,19610,20800,19500,25650,13840,19760,20237.92,0.73,0,7065,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1151,13.17,2.46,12,0.47,1545.00,8273.00,51800,20240529,-60.71,16100,20241210,26.40,23750,-14.32,20250227,16590,22.66,20250210,51800,-60.71,20240529,16100,26.40,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,111242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,590,2,2.99,480378150,23745,89.75,19610,20800,19500,25650,13840,19760,20230.71,0.73,0,8185,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1151,13.17,2.46,12,0.42,1545.00,8273.00,51800,20240529,-60.71,16100,20241210,26.40,23750,-14.32,20250227,16590,22.66,20250210,51800,-60.71,20240529,16100,26.40,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,101239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,740,2,3.74,387688950,19207,72.59,19610,20800,19500,25650,13840,19760,20184.77,0.73,0,7017,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,50,1,5657215,1160,13.27,2.48,12,0.34,1545.00,8273.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N +20250307,091247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,0,3,0.00,27848780,1423,5.38,19610,19760,19500,25650,13840,19760,19570.47,0.73,0,577,20586,20172,19836,19422,19086,20005,19255,28,5890,500,13830,10,1,5657215,1118,12.79,2.39,12,0.03,1545.00,8273.00,51800,20240529,-61.85,16100,20241210,22.73,23750,-16.80,20250227,16590,19.11,20250210,51800,-61.85,20240529,16100,22.73,20241210,2.80,N,453860,500,28 억,,41377,N,N,0,N,00,N 20250306,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,-290,5,-1.45,523687970,26351,73.20,20050,20250,19500,26050,14050,20050,19873.66,0.80,0,-3512,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1118,12.79,2.39,12,0.47,1545.00,8273.00,51800,20240529,-61.85,16100,20241210,22.73,23750,-16.80,20250227,16590,19.11,20250210,51800,-61.85,20240529,16100,22.73,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N 20250306,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,-260,5,-1.30,474580410,23868,66.31,20050,20250,19500,26050,14050,20050,19883.54,0.80,0,-2733,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1120,12.81,2.39,12,0.42,1545.00,8273.00,51800,20240529,-61.80,16100,20241210,22.92,23750,-16.67,20250227,16590,19.29,20250210,51800,-61.80,20240529,16100,22.92,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N 20250306,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,-260,5,-1.30,401820070,20193,56.10,20050,20250,19500,26050,14050,20050,19898.98,0.80,0,-2165,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1120,12.81,2.39,12,0.36,1545.00,8273.00,51800,20240529,-61.80,16100,20241210,22.92,23750,-16.67,20250227,16590,19.29,20250210,51800,-61.80,20240529,16100,22.92,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N diff --git a/454640/price/prices-20250301.csv b/454640/price/prices-20250301.csv index 3541cc051cf6..ec72940f2604 100644 --- a/454640/price/prices-20250301.csv +++ b/454640/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,822170,397,18.25,2080,2085,2070,2695,1455,2075,2070.96,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,811770,392,18.02,2080,2085,2070,2695,1455,2075,2070.84,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,554885,268,12.32,2080,2085,2070,2695,1455,2075,2070.47,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,554885,268,12.32,2080,2085,2070,2695,1455,2075,2070.47,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,107665,52,2.39,2080,2085,2070,2695,1455,2075,2070.48,0.01,0,49,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,107665,52,2.39,2080,2085,2070,2695,1455,2075,2070.48,0.01,0,49,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N +20250307,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N 20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N 20250306,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N 20250306,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N diff --git a/454750/price/prices-20250301.csv b/454750/price/prices-20250301.csv index b3a7824ee150..7d02e1287912 100644 --- a/454750/price/prices-20250301.csv +++ b/454750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,16235820,8064,106.22,2025,2025,2010,2630,1420,2025,2013.37,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,16201525,8047,105.99,2025,2025,2010,2630,1420,2025,2013.36,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.11,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,16054430,7974,105.03,2025,2025,2010,2630,1420,2025,2013.35,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,15764205,7830,103.13,2025,2025,2010,2630,1420,2025,2013.31,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.11,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,14226165,7066,93.07,2025,2025,2010,2630,1420,2025,2013.33,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.10,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,14061035,6984,91.99,2025,2025,2010,2630,1420,2025,2013.32,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.10,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,12814685,6364,83.83,2025,2025,2010,2630,1420,2025,2013.62,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.09,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N +20250307,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,6660615,3312,43.62,2025,2025,2010,2630,1420,2025,2011.06,0.03,0,91,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.05,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N 20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,15336515,7592,39.48,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N 20250306,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,15023390,7437,38.67,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.10,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N 20250306,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13478015,6672,34.69,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.09,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N diff --git a/454910/price/prices-20250301.csv b/454910/price/prices-20250301.csv index bb21f16f345e..cd6db265c01c 100644 --- a/454910/price/prices-20250301.csv +++ b/454910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161242,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,200,2,0.32,10194673950,161087,77.83,62300,64100,61800,82200,44400,63300,63286.47,3.77,0,-196,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41161,-211.67,9.38,12,0.25,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.19,N,454910,500,324 억,,2444335,N,N,191,N,00,N +20250307,151247,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63600,300,2,0.47,9733627800,153832,74.33,62300,64100,61800,82200,44400,63300,63274.40,3.77,0,1761,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41226,-212.00,9.39,12,0.24,-300.00,6770.00,109300,20240712,-41.81,49850,20241220,27.58,77000,-17.40,20250218,56200,13.17,20250102,109300,-41.81,20240712,49850,27.58,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,141244,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63800,500,2,0.79,8653022400,136864,66.13,62300,64100,61800,82200,44400,63300,63223.51,3.77,0,3176,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41355,-212.67,9.42,12,0.21,-300.00,6770.00,109300,20240712,-41.63,49850,20241220,27.98,77000,-17.14,20250218,56200,13.52,20250102,109300,-41.63,20240712,49850,27.98,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,131246,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63900,600,2,0.95,7580608900,120075,58.02,62300,64100,61800,82200,44400,63300,63132.28,3.77,0,6840,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41420,-213.00,9.44,12,0.19,-300.00,6770.00,109300,20240712,-41.54,49850,20241220,28.18,77000,-17.01,20250218,56200,13.70,20250102,109300,-41.54,20240712,49850,28.18,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,121245,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,200,2,0.32,6005517550,95374,46.08,62300,63900,61800,82200,44400,63300,62968.08,3.77,0,1486,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41161,-211.67,9.38,12,0.15,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,111243,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,200,2,0.32,4710308250,74997,36.24,62300,63900,61800,82200,44400,63300,62806.62,3.77,0,4102,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,41161,-211.67,9.38,12,0.12,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,101240,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62950,-350,5,-0.55,3390947850,54219,26.20,62300,63200,61800,82200,44400,63300,62541.69,3.77,0,6154,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,40804,-209.83,9.30,12,0.08,-300.00,6770.00,109300,20240712,-42.41,49850,20241220,26.28,77000,-18.25,20250218,56200,12.01,20250102,109300,-42.41,20240712,49850,26.28,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N +20250307,091247,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62300,-1000,5,-1.58,1570242550,25269,12.21,62300,62800,61800,82200,44400,63300,62141.06,3.77,0,6176,65700,64500,63800,62600,61900,64150,62250,324,18900,500,44310,100,1,64819980,40383,-207.67,9.20,12,0.04,-300.00,6770.00,109300,20240712,-43.00,49850,20241220,24.97,77000,-19.09,20250218,56200,10.85,20250102,109300,-43.00,20240712,49850,24.97,20241220,1.19,N,454910,500,324 억,,2444335,N,N,34031,N,00,N 20250306,161235,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63300,-800,5,-1.25,13098489050,205383,86.01,64700,65000,63100,83300,44900,64100,63777.04,3.75,0,-1448,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41031,-211.00,9.35,12,0.32,-300.00,6770.00,109300,20240712,-42.09,49850,20241220,26.98,77000,-17.79,20250218,56200,12.63,20250102,109300,-42.09,20240712,49850,26.98,20241220,1.21,N,454910,500,324 억,,2432031,N,N,34031,N,00,N 20250306,151236,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63200,-900,5,-1.40,12242577900,191866,80.35,64700,65000,63100,83300,44900,64100,63807.96,3.75,0,-1469,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,40966,-210.67,9.34,12,0.30,-300.00,6770.00,109300,20240712,-42.18,49850,20241220,26.78,77000,-17.92,20250218,56200,12.46,20250102,109300,-42.18,20240712,49850,26.78,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N 20250306,141234,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,-600,5,-0.94,9317961300,145674,61.01,64700,65000,63400,83300,44900,64100,63964.48,3.75,0,2060,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41161,-211.67,9.38,12,0.22,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N diff --git a/455250/price/prices-20250301.csv b/455250/price/prices-20250301.csv index 8698ea7b25eb..7c24bd96866b 100644 --- a/455250/price/prices-20250301.csv +++ b/455250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5223290,2470,90.34,2100,2120,2100,2745,1485,2115,2114.69,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2563880,1214,44.40,2100,2115,2100,2745,1485,2115,2111.93,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2561765,1213,44.37,2100,2115,2100,2745,1485,2115,2111.92,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,90,70.00,1.07,12,0.03,30.00,1958.00,2130,20250225,-1.41,1697,20240322,23.75,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2360165,1117,40.86,2100,2115,2100,2745,1485,2115,2112.95,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2078580,983,35.95,2100,2115,2100,2745,1485,2115,2114.53,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2078580,983,35.95,2100,2115,2100,2745,1485,2115,2114.53,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1695765,802,29.33,2100,2115,2100,2745,1485,2115,2114.42,0.66,0,0,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N +20250307,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.66,0,0,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N 20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,5764335,2734,610.27,2130,2130,2105,2760,1490,2125,2108.39,0.66,0,-26,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,0.00,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N 20250306,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5631065,2671,596.21,2130,2130,2105,2760,1490,2125,2108.22,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,0.00,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N 20250306,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2446015,1158,258.48,2130,2130,2110,2760,1490,2125,2112.28,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,0.00,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N diff --git a/455310/price/prices-20250301.csv b/455310/price/prices-20250301.csv index b6ee6c252ec8..c1c2eb0d1c2a 100644 --- a/455310/price/prices-20250301.csv +++ b/455310/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,151247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,141244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,131247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,121246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,111244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,101241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250307,091248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250306,161236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250306,151236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250306,141235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250301.csv b/455900/price/prices-20250301.csv index 7046d9584d96..2f9c3bd61a0f 100644 --- a/455900/price/prices-20250301.csv +++ b/455900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161243,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-150,5,-0.58,2509556675,97031,55.29,25750,26200,25500,33700,18200,25950,25864.09,0.24,0,3130,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3868,-32.91,39.51,12,0.65,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,34250,-24.67,20250210,24500,5.31,20250109,77700,-66.80,20240326,20500,25.85,20240805,2.01,N,455900,500,74 억,,36355,N,N,922,N,00,N +20250307,151248,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-100,5,-0.39,2352186225,90938,51.81,25750,26200,25500,33700,18200,25950,25865.82,0.24,0,2787,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3875,-32.97,39.59,12,0.61,-784.00,653.00,77700,20240326,-66.73,20500,20240805,26.10,34250,-24.53,20250210,24500,5.51,20250109,77700,-66.73,20240326,20500,26.10,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,141244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25750,-200,5,-0.77,2069034575,79945,45.55,25750,26200,25500,33700,18200,25950,25880.73,0.24,0,1832,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3860,-32.84,39.43,12,0.53,-784.00,653.00,77700,20240326,-66.86,20500,20240805,25.61,34250,-24.82,20250210,24500,5.10,20250109,77700,-66.86,20240326,20500,25.61,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,131247,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,0,3,0.00,1919832775,74181,42.27,25750,26200,25500,33700,18200,25950,25880.38,0.24,0,3562,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3890,-33.10,39.74,12,0.49,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,121246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25750,-200,5,-0.77,1665095075,64332,36.65,25750,26200,25500,33700,18200,25950,25882.84,0.24,0,-1553,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3860,-32.84,39.43,12,0.43,-784.00,653.00,77700,20240326,-66.86,20500,20240805,25.61,34250,-24.82,20250210,24500,5.10,20250109,77700,-66.86,20240326,20500,25.61,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,111244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,0,3,0.00,1332984450,51453,29.32,25750,26200,25500,33700,18200,25950,25906.84,0.24,0,-1197,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3890,-33.10,39.74,12,0.34,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,101241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26000,50,2,0.19,1141467250,44090,25.12,25750,26200,25500,33700,18200,25950,25889.48,0.24,0,-533,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3898,-33.16,39.82,12,0.29,-784.00,653.00,77700,20240326,-66.54,20500,20240805,26.83,34250,-24.09,20250210,24500,6.12,20250109,77700,-66.54,20240326,20500,26.83,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N +20250307,091248,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25700,-250,5,-0.96,346840950,13521,7.70,25750,25850,25500,33700,18200,25950,25652.02,0.24,0,4673,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3853,-32.78,39.36,12,0.09,-784.00,653.00,77700,20240326,-66.92,20500,20240805,25.37,34250,-24.96,20250210,24500,4.90,20250109,77700,-66.92,20240326,20500,25.37,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N 20250306,161236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,-1550,5,-5.64,4595622100,173964,99.59,27500,27600,25850,35750,19250,27500,26417.41,0.35,0,-20846,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3890,-33.10,39.74,12,1.16,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.10,N,455900,500,74 억,,51756,N,N,47405,N,00,N 20250306,151237,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25900,-1600,5,-5.82,4353979250,164642,94.26,27500,27600,25850,35750,19250,27500,26445.13,0.35,0,-21344,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3883,-33.04,39.66,12,1.10,-784.00,653.00,77700,20240326,-66.67,20500,20240805,26.34,34250,-24.38,20250210,24500,5.71,20250109,77700,-66.67,20240326,20500,26.34,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N 20250306,141235,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26100,-1400,5,-5.09,2997899775,112525,64.42,27500,27600,26100,35750,19250,27500,26642.08,0.35,0,-19345,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3913,-33.29,39.97,12,0.75,-784.00,653.00,77700,20240326,-66.41,20500,20240805,27.32,34250,-23.80,20250210,24500,6.53,20250109,77700,-66.41,20240326,20500,27.32,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N diff --git a/455910/price/prices-20250301.csv b/455910/price/prices-20250301.csv index 0b814f604348..8331a23e9a09 100644 --- a/455910/price/prices-20250301.csv +++ b/455910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3339070,1628,22.54,2060,2060,2050,2670,1440,2055,2051.03,0.02,0,86,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3339070,1628,22.54,2060,2060,2050,2670,1440,2055,2051.03,0.02,0,86,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3324650,1621,22.44,2060,2060,2050,2670,1440,2055,2050.99,0.02,0,86,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3324650,1621,22.44,2060,2060,2050,2670,1440,2055,2050.99,0.02,0,86,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3324650,1621,22.44,2060,2060,2050,2670,1440,2055,2050.99,0.02,0,86,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,3322595,1620,22.43,2060,2060,2050,2670,1440,2055,2050.98,0.02,0,87,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,120.59,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1825320,890,12.32,2060,2060,2050,2670,1440,2055,2050.92,0.02,0,88,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.02,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N +20250307,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,4120,2,0.03,2060,2060,2060,2670,1440,2055,2060.00,0.02,0,0,2078,2066,2058,2046,2038,2062,2042,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,935,N,N,0,N,00,N 20250306,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,14834065,7223,40.44,2060,2070,2050,2675,1445,2060,2053.73,0.02,0,109,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.14,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N 20250306,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,14248390,6938,38.84,2060,2070,2050,2675,1445,2060,2053.67,0.02,0,295,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.59,1.14,12,0.14,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N 20250306,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,12615595,6142,34.39,2060,2070,2050,2675,1445,2060,2053.99,0.02,0,246,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N diff --git a/456010/price/prices-20250301.csv b/456010/price/prices-20250301.csv index fc2e1e0f9195..e296366c2bc3 100644 --- a/456010/price/prices-20250301.csv +++ b/456010/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11720,-310,5,-2.58,30118360945,2522852,11.01,11910,12280,11670,15630,8430,12030,11938.96,2.34,0,36461,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1556,-14.28,13.84,12,19.00,-821.00,847.00,36950,20240517,-68.28,4805,20241209,143.91,13100,-10.53,20250306,8020,46.13,20250304,36950,-68.28,20240517,4805,143.91,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11855,-175,5,-1.45,28553264355,2389891,10.43,11910,12280,11670,15630,8430,12030,11947.43,2.34,0,40540,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1574,-14.44,14.00,12,18.00,-821.00,847.00,36950,20240517,-67.92,4805,20241209,146.72,13100,-9.50,20250306,8020,47.82,20250304,36950,-67.92,20240517,4805,146.72,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-290,5,-2.41,25085859415,2096092,9.15,11910,12280,11670,15630,8430,12030,11967.84,2.34,0,47205,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1559,-14.30,13.86,12,15.79,-821.00,847.00,36950,20240517,-68.23,4805,20241209,144.33,13100,-10.38,20250306,8020,46.38,20250304,36950,-68.23,20240517,4805,144.33,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,131248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11920,-110,5,-0.91,22252849905,1856712,8.10,11910,12280,11740,15630,8430,12030,11985.02,2.34,0,75081,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1583,-14.52,14.07,12,13.98,-821.00,847.00,36950,20240517,-67.74,4805,20241209,148.07,13100,-9.01,20250306,8020,48.63,20250304,36950,-67.74,20240517,4805,148.07,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,30,2,0.25,20147415850,1680549,7.33,11910,12280,11740,15630,8430,12030,11988.53,2.34,0,88724,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1601,-14.69,14.24,12,12.66,-821.00,847.00,36950,20240517,-67.36,4805,20241209,150.99,13100,-7.94,20250306,8020,50.37,20250304,36950,-67.36,20240517,4805,150.99,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12020,-10,5,-0.08,18035349935,1504538,6.57,11910,12280,11740,15630,8430,12030,11987.23,2.34,0,90318,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1596,-14.64,14.19,12,11.33,-821.00,847.00,36950,20240517,-67.47,4805,20241209,150.16,13100,-8.24,20250306,8020,49.88,20250304,36950,-67.47,20240517,4805,150.16,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,101241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,0,3,0.00,14240924970,1189499,5.19,11910,12280,11740,15630,8430,12030,11972.07,2.34,0,86949,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1597,-14.65,14.20,12,8.96,-821.00,847.00,36950,20240517,-67.44,4805,20241209,150.36,13100,-8.17,20250306,8020,50.00,20250304,36950,-67.44,20240517,4805,150.36,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N +20250307,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,180,2,1.50,6012678835,501042,2.19,11910,12220,11850,15630,8430,12030,12000.19,2.34,0,43365,14710,13370,11760,10420,8810,14040,11090,66,3600,500,7450,10,1,13276856,1621,-14.87,14.42,12,3.77,-821.00,847.00,36950,20240517,-66.96,4805,20241209,154.11,13100,-6.79,20250306,8020,52.24,20250304,36950,-66.96,20240517,4805,154.11,20241209,3.16,N,456010,500,66 억,,310535,N,N,0,N,00,N 20250306,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12030,1500,2,14.25,271847433170,22734073,566.41,10450,13100,10150,13680,7380,10530,11957.68,0.24,0,279248,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1597,-14.65,14.20,12,171.23,-821.00,847.00,36950,20240517,-67.44,4805,20241209,150.36,13100,-8.17,20250306,8020,50.00,20250304,36950,-67.44,20240517,4805,150.36,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N 20250306,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,1530,2,14.53,267549689630,22376710,557.50,10450,13100,10150,13680,7380,10530,11956.65,0.24,0,269236,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1601,-14.69,14.24,12,168.54,-821.00,847.00,36950,20240517,-67.36,4805,20241209,150.99,13100,-7.94,20250306,8020,50.37,20250304,36950,-67.36,20240517,4805,150.99,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N 20250306,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,1340,2,12.73,252659338130,21121489,526.23,10450,13100,10150,13680,7380,10530,11962.23,0.24,0,191108,11883,11206,9853,9176,7823,11545,9515,66,3150,500,6520,10,1,13276856,1576,-14.46,14.01,12,159.09,-821.00,847.00,36950,20240517,-67.88,4805,20241209,147.03,13100,-9.39,20250306,8020,48.00,20250304,36950,-67.88,20240517,4805,147.03,20241209,3.26,N,456010,500,66 억,,31459,N,N,0,N,00,N diff --git a/456040/price/prices-20250301.csv b/456040/price/prices-20250301.csv index 3816702afda4..7c200565c74f 100644 --- a/456040/price/prices-20250301.csv +++ b/456040/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,400,2,0.67,4507312300,75187,164.69,59200,61000,58200,77700,41900,59800,59948.03,7.09,0,9594,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5389,8.58,0.45,12,0.84,7020.00,132882.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.50,N,456040,5000,447 억,,635151,N,N,27,N,00,N +20250307,151249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60300,500,2,0.84,4397402400,73362,160.69,59200,61000,58200,77700,41900,59800,59941.15,7.09,0,9233,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5398,8.59,0.45,12,0.82,7020.00,132882.00,108700,20240620,-44.53,54700,20241115,10.24,71000,-15.07,20250116,57400,5.05,20250102,108700,-44.53,20240620,54700,10.24,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,141245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60600,800,2,1.34,3793207500,63334,138.72,59200,61000,58200,77700,41900,59800,59892.12,7.09,0,11411,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5425,8.63,0.46,12,0.71,7020.00,132882.00,108700,20240620,-44.25,54700,20241115,10.79,71000,-14.65,20250116,57400,5.57,20250102,108700,-44.25,20240620,54700,10.79,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,131248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,700,2,1.17,3335274650,55780,122.18,59200,61000,58200,77700,41900,59800,59793.38,7.09,0,12171,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5416,8.62,0.46,12,0.62,7020.00,132882.00,108700,20240620,-44.34,54700,20241115,10.60,71000,-14.79,20250116,57400,5.40,20250102,108700,-44.34,20240620,54700,10.60,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,121247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60500,700,2,1.17,3066011250,51324,112.42,59200,61000,58200,77700,41900,59800,59738.35,7.09,0,11062,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5416,8.62,0.46,12,0.57,7020.00,132882.00,108700,20240620,-44.34,54700,20241115,10.60,71000,-14.79,20250116,57400,5.40,20250102,108700,-44.34,20240620,54700,10.60,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,111245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60900,1100,2,1.84,2696257850,45241,99.09,59200,60900,58200,77700,41900,59800,59597.66,7.09,0,11916,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5452,8.68,0.46,12,0.51,7020.00,132882.00,108700,20240620,-43.97,54700,20241115,11.33,71000,-14.23,20250116,57400,6.10,20250102,108700,-43.97,20240620,54700,11.33,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,101242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,400,2,0.67,2001074950,33756,73.94,59200,60300,58200,77700,41900,59800,59280.57,7.09,0,6204,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5389,8.58,0.45,12,0.38,7020.00,132882.00,108700,20240620,-44.62,54700,20241115,10.05,71000,-15.21,20250116,57400,4.88,20250102,108700,-44.62,20240620,54700,10.05,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N +20250307,091249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-1100,5,-1.84,827268150,14090,30.86,59200,59500,58200,77700,41900,59800,58713.14,7.09,0,-2350,61800,60800,60200,59200,58600,60500,58900,448,17900,5000,43050,100,1,8952495,5255,8.36,0.44,12,0.16,7020.00,132882.00,108700,20240620,-46.00,54700,20241115,7.31,71000,-17.32,20250116,57400,2.26,20250102,108700,-46.00,20240620,54700,7.31,20241115,1.50,N,456040,5000,447 억,,635151,N,N,23,N,00,N 20250306,161237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2718775050,45245,73.24,60800,61200,59600,78300,42300,60300,60090.36,7.19,0,-7991,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.51,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,23,N,00,N 20250306,151237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-500,5,-0.83,2619714750,43588,70.55,60800,61200,59600,78300,42300,60300,60101.74,7.19,0,-7444,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5354,8.52,0.45,12,0.49,7020.00,132882.00,108700,20240620,-44.99,54700,20241115,9.32,71000,-15.77,20250116,57400,4.18,20250102,108700,-44.99,20240620,54700,9.32,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N 20250306,141236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-600,5,-1.00,2117686850,35186,56.95,60800,61200,59700,78300,42300,60300,60185.50,7.19,0,-5704,61833,61066,60033,59266,58233,61450,59650,448,18000,5000,43410,100,1,8952495,5345,8.50,0.45,12,0.39,7020.00,132882.00,108700,20240620,-45.08,54700,20241115,9.14,71000,-15.92,20250116,57400,4.01,20250102,108700,-45.08,20240620,54700,9.14,20241115,1.46,N,456040,5000,447 억,,643678,N,N,218,N,00,N diff --git a/456070/price/prices-20250301.csv b/456070/price/prices-20250301.csv index 87b68a5b1127..4eeed7132671 100644 --- a/456070/price/prices-20250301.csv +++ b/456070/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17650,-890,5,-4.80,6922993170,387405,73.21,18490,18540,17610,24100,12980,18540,17870.72,0.94,0,-388,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1900,-367.71,4.10,12,3.60,-48.00,4305.00,45800,20240823,-61.46,12100,20241210,45.87,22800,-22.59,20250221,16590,6.39,20250203,45800,-61.46,20240823,12100,45.87,20241210,3.96,N,456070,500,53 억,,101153,N,N,46,N,00,N +20250307,151249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17680,-860,5,-4.64,6550886015,366333,69.23,18490,18540,17610,24100,12980,18540,17881.93,0.94,0,-2410,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1903,-368.33,4.11,12,3.40,-48.00,4305.00,45800,20240823,-61.40,12100,20241210,46.12,22800,-22.46,20250221,16590,6.57,20250203,45800,-61.40,20240823,12100,46.12,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,141246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-790,5,-4.26,5460023615,304620,57.57,18490,18540,17610,24100,12980,18540,17923.60,0.94,0,-3268,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1911,-369.79,4.12,12,2.83,-48.00,4305.00,45800,20240823,-61.24,12100,20241210,46.69,22800,-22.15,20250221,16590,6.99,20250203,45800,-61.24,20240823,12100,46.69,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,131248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,-550,5,-2.97,4736893875,263953,49.88,18490,18540,17610,24100,12980,18540,17945.47,0.94,0,2125,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1937,-374.79,4.18,12,2.45,-48.00,4305.00,45800,20240823,-60.72,12100,20241210,48.68,22800,-21.10,20250221,16590,8.44,20250203,45800,-60.72,20240823,12100,48.68,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,121247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,-770,5,-4.15,3848601655,213962,40.43,18490,18540,17610,24100,12980,18540,17986.74,0.94,0,-12584,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1913,-370.21,4.13,12,1.99,-48.00,4305.00,45800,20240823,-61.20,12100,20241210,46.86,22800,-22.06,20250221,16590,7.11,20250203,45800,-61.20,20240823,12100,46.86,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,111245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17950,-590,5,-3.18,2807117345,155522,29.39,18490,18540,17610,24100,12980,18540,18048.95,0.94,0,-11880,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1933,-373.96,4.17,12,1.44,-48.00,4305.00,45800,20240823,-60.81,12100,20241210,48.35,22800,-21.27,20250221,16590,8.20,20250203,45800,-60.81,20240823,12100,48.35,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,101242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18090,-450,5,-2.43,2133955370,118127,22.32,18490,18540,17610,24100,12980,18540,18064.03,0.94,0,-272,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1948,-376.88,4.20,12,1.10,-48.00,4305.00,45800,20240823,-60.50,12100,20241210,49.50,22800,-20.66,20250221,16590,9.04,20250203,45800,-60.50,20240823,12100,49.50,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N +20250307,091249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18190,-350,5,-1.89,887700040,49103,9.28,18490,18540,17610,24100,12980,18540,18076.23,0.94,0,3393,19953,19246,18833,18126,17713,19040,17920,54,5560,500,12970,10,1,10766177,1958,-378.96,4.23,12,0.46,-48.00,4305.00,45800,20240823,-60.28,12100,20241210,50.33,22800,-20.22,20250221,16590,9.64,20250203,45800,-60.28,20240823,12100,50.33,20241210,3.96,N,456070,500,53 억,,101153,N,N,0,N,00,N 20250306,161237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18540,-630,5,-3.29,9813777320,520096,27.41,19210,19540,18420,24900,13420,19170,18869.07,1.40,0,-49739,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,1996,-386.25,4.31,12,4.83,-48.00,4305.00,45800,20240823,-59.52,12100,20241210,53.22,22800,-18.68,20250221,16590,11.75,20250203,45800,-59.52,20240823,12100,53.22,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N 20250306,151238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18470,-700,5,-3.65,9397546655,497601,26.22,19210,19540,18420,24900,13420,19170,18885.21,1.40,0,-53051,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,1989,-384.79,4.29,12,4.62,-48.00,4305.00,45800,20240823,-59.67,12100,20241210,52.64,22800,-18.99,20250221,16590,11.33,20250203,45800,-59.67,20240823,12100,52.64,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N 20250306,141236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18770,-400,5,-2.09,7094817130,373621,19.69,19210,19540,18730,24900,13420,19170,18988.92,1.40,0,-37637,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2021,-391.04,4.36,12,3.47,-48.00,4305.00,45800,20240823,-59.02,12100,20241210,55.12,22800,-17.68,20250221,16590,13.14,20250203,45800,-59.02,20240823,12100,55.12,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N diff --git a/456190/price/prices-20250301.csv b/456190/price/prices-20250301.csv index 138242493bab..e1162ffd2195 100644 --- a/456190/price/prices-20250301.csv +++ b/456190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161245,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,151249,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,141246,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,131248,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,121248,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,111245,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,101242,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250307,091250,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240307,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250306,161237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250306,151238,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250306,141237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250301.csv b/456440/price/prices-20250301.csv index 579bd384cda3..7c0b7d710dac 100644 --- a/456440/price/prices-20250301.csv +++ b/456440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,45,2,2.10,154174280,70523,253.47,2150,2215,2115,2785,1505,2145,2186.16,0.51,0,-1119,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,116,73.00,1.11,12,1.33,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,45,2,2.10,153885200,70391,253.00,2150,2215,2115,2785,1505,2145,2186.15,0.51,0,-1095,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,116,73.00,1.11,12,1.32,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,60,2,2.80,131790340,60334,216.85,2150,2210,2115,2785,1505,2145,2184.35,0.51,0,-641,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,117,73.50,1.12,12,1.14,30.00,1971.00,2347,20240801,-6.05,2050,20250210,7.56,2290,-3.71,20250131,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,30,2,1.40,76289755,35113,126.20,2150,2200,2115,2785,1505,2145,2172.69,0.51,0,-539,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,116,72.50,1.10,12,0.66,30.00,1971.00,2347,20240801,-7.33,2050,20250210,6.10,2290,-5.02,20250131,2050,6.10,20250210,2395,-9.19,20240801,2050,6.10,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,55,2,2.56,69892830,32172,115.63,2150,2200,2115,2785,1505,2145,2172.47,0.51,0,-554,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,117,73.33,1.12,12,0.61,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2290,-3.93,20250131,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,35,2,1.63,42066065,19458,69.93,2150,2180,2115,2785,1505,2145,2161.89,0.51,0,-558,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,116,72.67,1.11,12,0.37,30.00,1971.00,2347,20240801,-7.12,2050,20250210,6.34,2290,-4.80,20250131,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,31677215,14685,52.78,2150,2170,2115,2785,1505,2145,2157.11,0.51,0,-318,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,115,72.17,1.10,12,0.28,30.00,1971.00,2347,20240801,-7.75,2050,20250210,5.61,2290,-5.46,20250131,2050,5.61,20250210,2395,-9.60,20240801,2050,5.61,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N +20250307,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,12753655,5957,21.41,2150,2155,2115,2785,1505,2145,2140.95,0.51,0,-152,2215,2180,2145,2110,2075,2162,2092,5,640,100,1500,5,1,5315000,115,71.83,1.09,12,0.11,30.00,1971.00,2347,20240801,-8.18,2050,20250210,5.12,2290,-5.90,20250131,2050,5.12,20250210,2395,-10.02,20240801,2050,5.12,20250210,0.09,N,456440,100,5 억,,26973,N,N,0,N,00,N 20250306,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,59365960,27823,64.45,2155,2180,2110,2800,1510,2155,2133.70,0.51,0,-28,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,114,71.50,1.09,12,0.52,30.00,1971.00,2347,20240801,-8.61,2050,20250210,4.63,2290,-6.33,20250131,2050,4.63,20250210,2395,-10.44,20240801,2050,4.63,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N 20250306,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,59278005,27782,64.35,2155,2180,2110,2800,1510,2155,2133.68,0.51,0,-26,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,113,70.67,1.08,12,0.52,30.00,1971.00,2347,20240801,-9.67,2050,20250210,3.41,2290,-7.42,20250131,2050,3.41,20250210,2395,-11.48,20240801,2050,3.41,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N 20250306,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,45179920,21140,48.97,2155,2180,2110,2800,1510,2155,2137.18,0.51,0,-64,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,115,72.00,1.10,12,0.40,30.00,1971.00,2347,20240801,-7.97,2050,20250210,5.37,2290,-5.68,20250131,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N diff --git a/456490/price/prices-20250301.csv b/456490/price/prices-20250301.csv index 8fa6f19ae6fa..cdb83ae57b54 100644 --- a/456490/price/prices-20250301.csv +++ b/456490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12007290,5643,153.72,2130,2135,2120,2765,1495,2130,2127.82,0.06,0,-360,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.13,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,11994480,5637,153.55,2130,2135,2120,2765,1495,2130,2127.81,0.06,0,-360,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.13,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,9216375,4331,117.98,2130,2130,2120,2765,1495,2130,2128.00,0.06,0,-359,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.10,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,9210000,4328,117.90,2130,2130,2120,2765,1495,2130,2128.00,0.06,0,-359,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.10,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,9014040,4236,115.39,2130,2130,2120,2765,1495,2130,2127.96,0.06,0,-359,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.10,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8918265,4191,114.17,2130,2130,2120,2765,1495,2130,2127.96,0.06,0,-359,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.10,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5325000,2500,68.10,2130,2130,2130,2765,1495,2130,2130.00,0.06,0,-337,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.06,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N +20250307,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2059710,967,26.34,2130,2130,2130,2765,1495,2130,2130.00,0.06,0,-232,2140,2135,2125,2120,2110,2137,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.02,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2644,N,N,0,N,00,N 20250306,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N 20250306,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N 20250306,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N diff --git a/456570/price/prices-20250301.csv b/456570/price/prices-20250301.csv index 7f3769c71376..a5568fa70075 100644 --- a/456570/price/prices-20250301.csv +++ b/456570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161245,57,100.00,KONEX,,,N,N,N,N, ,N,11170,170,2,1.55,18563040,1691,25.10,11300,11300,10730,12650,9350,11000,10977.55,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,554,19.26,-4.66,12,0.03,580.00,-2396.00,26500,20240320,-57.85,6970,20241223,60.26,14480,-22.86,20250218,7910,41.21,20250211,26500,-57.85,20240320,6970,60.26,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,151250,57,100.00,KONEX,,,N,N,N,N, ,N,11170,170,2,1.55,18563040,1691,25.10,11300,11300,10730,12650,9350,11000,10977.55,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,554,19.26,-4.66,12,0.03,580.00,-2396.00,26500,20240320,-57.85,6970,20241223,60.26,14480,-22.86,20250218,7910,41.21,20250211,26500,-57.85,20240320,6970,60.26,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,141247,57,100.00,KONEX,,,N,N,N,N, ,N,11170,170,2,1.55,18339640,1671,24.80,11300,11300,10730,12650,9350,11000,10975.25,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,554,19.26,-4.66,12,0.03,580.00,-2396.00,26500,20240320,-57.85,6970,20241223,60.26,14480,-22.86,20250218,7910,41.21,20250211,26500,-57.85,20240320,6970,60.26,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,131249,57,100.00,KONEX,,,N,N,N,N, ,N,10730,-270,5,-2.45,13270600,1206,17.90,11300,11300,10730,12650,9350,11000,11003.81,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,532,18.50,-4.48,12,0.02,580.00,-2396.00,26500,20240320,-59.51,6970,20241223,53.95,14480,-25.90,20250218,7910,35.65,20250211,26500,-59.51,20240320,6970,53.95,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,121248,57,100.00,KONEX,,,N,N,N,N, ,N,11180,180,2,1.64,12185100,1106,16.42,11300,11300,11000,12650,9350,11000,11017.27,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,555,19.28,-4.67,12,0.02,580.00,-2396.00,26500,20240320,-57.81,6970,20241223,60.40,14480,-22.79,20250218,7910,41.34,20250211,26500,-57.81,20240320,6970,60.40,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,111246,57,100.00,KONEX,,,N,N,N,N, ,N,11240,240,2,2.18,11067500,1006,14.93,11300,11300,11000,12650,9350,11000,11001.49,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,558,19.38,-4.69,12,0.02,580.00,-2396.00,26500,20240320,-57.58,6970,20241223,61.26,14480,-22.38,20250218,7910,42.10,20250211,26500,-57.58,20240320,6970,61.26,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,101243,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,7722540,702,10.42,11300,11300,11000,12650,9350,11000,11000.77,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,546,18.97,-4.59,12,0.01,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250307,091250,57,100.00,KONEX,,,N,N,N,N, ,N,11300,300,2,2.73,11300,1,0.01,11300,11300,11300,12650,9350,11000,11300.00,0.00,0,0,11153,11076,11033,10956,10913,11060,10940,25,1650,500,6600,10,1,4960985,561,19.48,-4.72,12,0.00,580.00,-2396.00,26500,20240320,-57.36,6970,20241223,62.12,14480,-21.96,20250218,7910,42.86,20250211,26500,-57.36,20240320,6970,62.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250306,161238,54,100.00,KONEX,,,N,N,N,N, ,N,11000,190,2,1.76,74206190,6737,400.30,11000,11110,10990,12430,9190,10810,11014.72,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,546,18.97,-4.59,12,0.14,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N 20250306,151239,54,100.00,KONEX,,,N,N,N,N, ,N,11110,300,2,2.78,28556190,2587,153.71,11000,11110,10990,12430,9190,10810,11038.34,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.16,-4.64,12,0.05,580.00,-2396.00,26500,20240320,-58.08,6970,20241223,59.40,14480,-23.27,20250218,7910,40.46,20250211,26500,-58.08,20240320,6970,59.40,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N 20250306,141238,54,100.00,KONEX,,,N,N,N,N, ,N,11110,300,2,2.78,17050060,1544,91.74,11000,11110,10990,12430,9190,10810,11042.78,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.16,-4.64,12,0.03,580.00,-2396.00,26500,20240320,-58.08,6970,20241223,59.40,14480,-23.27,20250218,7910,40.46,20250211,26500,-58.08,20240320,6970,59.40,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N diff --git a/456700/price/prices-20250301.csv b/456700/price/prices-20250301.csv index 7bcf993155cf..55a0fe877edf 100644 --- a/456700/price/prices-20250301.csv +++ b/456700/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161246,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,151250,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,141247,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,131250,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,121249,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,111246,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,101243,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250307,091251,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240223,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240307,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250306,161238,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250306,151239,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250306,141238,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250301.csv b/457190/price/prices-20250301.csv index 6829463d418e..832fcec00170 100644 --- a/457190/price/prices-20250301.csv +++ b/457190/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161246,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51600,-500,5,-0.96,51980165100,991153,63.77,54200,54300,50700,67700,36500,52100,52446.11,7.13,0,-129612,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15587,-230.36,14.33,12,3.28,-224.00,3601.00,81400,20240318,-36.61,26700,20240805,93.26,66800,-22.75,20250228,29700,73.74,20250102,407000,-87.32,20240318,26700,93.26,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,798,N,00,N +20250307,151250,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51800,-300,5,-0.58,49908392250,951039,61.19,54200,54300,50700,67700,36500,52100,52477.76,7.13,0,-140233,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15648,-231.25,14.38,12,3.15,-224.00,3601.00,81400,20240318,-36.36,26700,20240805,94.01,66800,-22.46,20250228,29700,74.41,20250102,407000,-87.27,20240318,26700,94.01,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,141247,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51900,-200,5,-0.38,45963394850,874677,56.27,54200,54300,50700,67700,36500,52100,52548.99,7.13,0,-153298,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15678,-231.70,14.41,12,2.90,-224.00,3601.00,81400,20240318,-36.24,26700,20240805,94.38,66800,-22.31,20250228,29700,74.75,20250102,407000,-87.25,20240318,26700,94.38,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,131250,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51900,-200,5,-0.38,42082324200,800333,51.49,54200,54300,50700,67700,36500,52100,52581.02,7.13,0,-157735,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15678,-231.70,14.41,12,2.65,-224.00,3601.00,81400,20240318,-36.24,26700,20240805,94.38,66800,-22.31,20250228,29700,74.75,20250102,407000,-87.25,20240318,26700,94.38,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,121249,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,50800,-1300,5,-2.50,38328470150,727447,46.80,54200,54300,50800,67700,36500,52100,52689.02,7.13,0,-153500,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15346,-226.79,14.11,12,2.41,-224.00,3601.00,81400,20240318,-37.59,26700,20240805,90.26,66800,-23.95,20250228,29700,71.04,20250102,407000,-87.52,20240318,26700,90.26,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,111247,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51900,-200,5,-0.38,32702297800,618141,39.77,54200,54300,51700,67700,36500,52100,52904.27,7.13,0,-146132,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15678,-231.70,14.41,12,2.05,-224.00,3601.00,81400,20240318,-36.24,26700,20240805,94.38,66800,-22.31,20250228,29700,74.75,20250102,407000,-87.25,20240318,26700,94.38,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,101244,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52200,100,2,0.19,27476784150,517786,33.31,54200,54300,52000,67700,36500,52100,53065.91,7.13,0,-133307,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15769,-233.04,14.50,12,1.71,-224.00,3601.00,81400,20240318,-35.87,26700,20240805,95.51,66800,-21.86,20250228,29700,75.76,20250102,407000,-87.17,20240318,26700,95.51,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N +20250307,091251,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52900,800,2,1.54,12548284550,236267,15.20,54200,54300,52100,67700,36500,52100,53110.61,7.13,0,-86218,57300,54700,52400,49800,47500,53550,48650,302,15600,1000,36470,100,1,30208280,15980,-236.16,14.69,12,0.78,-224.00,3601.00,81400,20240318,-35.01,26700,20240805,98.13,66800,-20.81,20250228,29700,78.11,20250102,407000,-87.00,20240318,26700,98.13,20240805,2.13,N,457190,1000,302 억,,2154282,N,N,2281,N,00,N 20250306,161239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52100,-700,5,-1.33,77505662850,1466456,69.15,53000,55000,50100,68600,37000,52800,52852.66,6.94,0,54017,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15739,-232.59,14.47,12,4.85,-224.00,3601.00,81400,20240318,-36.00,26700,20240805,95.13,66800,-22.01,20250228,29700,75.42,20250102,407000,-87.20,20240318,26700,95.13,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2281,N,00,N 20250306,151239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52200,-600,5,-1.14,75097185700,1420201,66.97,53000,55000,50100,68600,37000,52800,52877.86,6.94,0,54131,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15769,-233.04,14.50,12,4.70,-224.00,3601.00,81400,20240318,-35.87,26700,20240805,95.51,66800,-21.86,20250228,29700,75.76,20250102,407000,-87.17,20240318,26700,95.51,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N 20250306,141238,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,52700,-100,5,-0.19,70338352550,1329432,62.69,53000,55000,50100,68600,37000,52800,52908.58,6.94,0,51500,59933,56366,53633,50066,47333,55000,48700,302,15800,1000,36960,100,1,30208280,15920,-235.27,14.63,12,4.40,-224.00,3601.00,81400,20240318,-35.26,26700,20240805,97.38,66800,-21.11,20250228,29700,77.44,20250102,407000,-87.05,20240318,26700,97.38,20240805,2.23,N,457190,1000,302 억,,2097763,N,N,2642,N,00,N diff --git a/457370/price/prices-20250301.csv b/457370/price/prices-20250301.csv index 8a9cbba11f5a..259a2a862ce7 100644 --- a/457370/price/prices-20250301.csv +++ b/457370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9480,-30,5,-0.32,703185115,73350,108.29,9330,9850,9300,12360,6660,9510,9587.38,2.61,0,5763,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,761,14.07,2.92,12,0.91,674.00,3246.00,33300,20241022,-71.53,8420,20241210,12.59,11100,-14.59,20250224,8490,11.66,20250203,33300,-71.53,20241022,8420,12.59,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-20,5,-0.21,690894505,72055,106.38,9330,9850,9300,12360,6660,9510,9588.43,2.61,0,5408,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,762,14.08,2.92,12,0.90,674.00,3246.00,33300,20241022,-71.50,8420,20241210,12.71,11100,-14.50,20250224,8490,11.78,20250203,33300,-71.50,20241022,8420,12.71,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9670,160,2,1.68,623125625,64939,95.88,9330,9850,9300,12360,6660,9510,9595.55,2.61,0,5136,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,776,14.35,2.98,12,0.81,674.00,3246.00,33300,20241022,-70.96,8420,20241210,14.85,11100,-12.88,20250224,8490,13.90,20250203,33300,-70.96,20241022,8420,14.85,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,131250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9580,70,2,0.74,531238665,55386,81.77,9330,9850,9300,12360,6660,9510,9591.57,2.61,0,8412,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,769,14.21,2.95,12,0.69,674.00,3246.00,33300,20241022,-71.23,8420,20241210,13.78,11100,-13.69,20250224,8490,12.84,20250203,33300,-71.23,20241022,8420,13.78,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,121249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9570,60,2,0.63,496025555,51714,76.35,9330,9850,9300,12360,6660,9510,9591.71,2.61,0,10790,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,768,14.20,2.95,12,0.64,674.00,3246.00,33300,20241022,-71.26,8420,20241210,13.66,11100,-13.78,20250224,8490,12.72,20250203,33300,-71.26,20241022,8420,13.66,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,180,2,1.89,391306830,40846,60.31,9330,9850,9300,12360,6660,9510,9580.05,2.61,0,12894,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,778,14.38,2.99,12,0.51,674.00,3246.00,33300,20241022,-70.90,8420,20241210,15.08,11100,-12.70,20250224,8490,14.13,20250203,33300,-70.90,20241022,8420,15.08,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,290,2,3.05,314508450,32960,48.66,9330,9800,9300,12360,6660,9510,9542.13,2.61,0,11502,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,787,14.54,3.02,12,0.41,674.00,3246.00,33300,20241022,-70.57,8420,20241210,16.39,11100,-11.71,20250224,8490,15.43,20250203,33300,-70.57,20241022,8420,16.39,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N +20250307,091251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,-60,5,-0.63,59946720,6401,9.45,9330,9450,9310,12360,6660,9510,9365.21,2.61,0,-446,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,759,14.02,2.91,12,0.08,674.00,3246.00,33300,20241022,-71.62,8420,20241210,12.23,11100,-14.86,20250224,8490,11.31,20250203,33300,-71.62,20241022,8420,12.23,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N 20250306,161239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-250,5,-2.56,650488130,67577,184.62,9790,9970,9480,12680,6840,9760,9626.05,2.65,0,-5713,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,763,14.11,2.93,12,0.84,674.00,3246.00,33300,20241022,-71.44,8420,20241210,12.95,11100,-14.32,20250224,8490,12.01,20250203,33300,-71.44,20241022,8420,12.95,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N 20250306,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9550,-210,5,-2.15,623699020,64762,176.93,9790,9970,9480,12680,6840,9760,9630.63,2.65,0,-5536,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,767,14.17,2.94,12,0.81,674.00,3246.00,33300,20241022,-71.32,8420,20241210,13.42,11100,-13.96,20250224,8490,12.49,20250203,33300,-71.32,20241022,8420,13.42,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N 20250306,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9610,-150,5,-1.54,525327900,54433,148.71,9790,9970,9540,12680,6840,9760,9650.91,2.65,0,-3475,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,771,14.26,2.96,12,0.68,674.00,3246.00,33300,20241022,-71.14,8420,20241210,14.13,11100,-13.42,20250224,8490,13.19,20250203,33300,-71.14,20241022,8420,14.13,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N diff --git a/457390/price/prices-20250301.csv b/457390/price/prices-20250301.csv index 080872f70c24..178ed980dee8 100644 --- a/457390/price/prices-20250301.csv +++ b/457390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,45,2,1.74,360525896,138748,93.89,2625,2670,2565,3365,1815,2590,2598.42,2.27,0,-1093,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,185,131.75,1.35,12,1.97,20.00,1955.00,2885,20250218,-8.67,2085,20241227,26.38,2885,-8.67,20250218,2145,22.84,20250109,2885,-8.67,20250218,2085,26.38,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,35,2,1.35,356702581,137291,92.90,2625,2670,2565,3365,1815,2590,2598.15,2.27,0,-159,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,185,131.25,1.34,12,1.95,20.00,1955.00,2885,20250218,-9.01,2085,20241227,25.90,2885,-9.01,20250218,2145,22.38,20250109,2885,-9.01,20250218,2085,25.90,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,35,2,1.35,314908816,121310,82.09,2625,2670,2565,3365,1815,2590,2595.90,2.27,0,2228,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,185,131.25,1.34,12,1.72,20.00,1955.00,2885,20250218,-9.01,2085,20241227,25.90,2885,-9.01,20250218,2145,22.38,20250109,2885,-9.01,20250218,2085,25.90,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,45,2,1.74,304345410,117290,79.37,2625,2670,2565,3365,1815,2590,2594.81,2.27,0,2714,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,185,131.75,1.35,12,1.67,20.00,1955.00,2885,20250218,-8.67,2085,20241227,26.38,2885,-8.67,20250218,2145,22.84,20250109,2885,-8.67,20250218,2085,26.38,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,25,2,0.97,223492130,86563,58.58,2625,2625,2565,3365,1815,2590,2581.84,2.27,0,8780,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,184,130.75,1.34,12,1.23,20.00,1955.00,2885,20250218,-9.36,2085,20241227,25.42,2885,-9.36,20250218,2145,21.91,20250109,2885,-9.36,20250218,2085,25.42,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,10,2,0.39,206087635,79897,54.07,2625,2625,2565,3365,1815,2590,2579.42,2.27,0,10364,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,183,130.00,1.33,12,1.14,20.00,1955.00,2885,20250218,-9.88,2085,20241227,24.70,2885,-9.88,20250218,2145,21.21,20250109,2885,-9.88,20250218,2085,24.70,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-5,5,-0.19,158877500,61692,41.75,2625,2625,2565,3365,1815,2590,2575.33,2.27,0,9584,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,182,129.25,1.32,12,0.88,20.00,1955.00,2885,20250218,-10.40,2085,20241227,23.98,2885,-10.40,20250218,2145,20.51,20250109,2885,-10.40,20250218,2085,23.98,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N +20250307,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-20,5,-0.77,25543590,9937,6.72,2625,2625,2565,3365,1815,2590,2570.55,2.27,0,6315,2730,2660,2610,2540,2490,2635,2515,7,775,100,1760,5,1,7035000,181,128.50,1.31,12,0.14,20.00,1955.00,2885,20250218,-10.92,2085,20241227,23.26,2885,-10.92,20250218,2145,19.81,20250109,2885,-10.92,20250218,2085,23.26,20241227,0.13,N,457390,100,7 억,,159612,N,N,0,N,00,N 20250306,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-60,5,-2.26,384244400,147779,198.71,2665,2680,2560,3445,1855,2650,2600.13,2.40,0,-9211,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.50,1.32,12,2.10,20.00,1955.00,2885,20250218,-10.23,2085,20241227,24.22,2885,-10.23,20250218,2145,20.75,20250109,2885,-10.23,20250218,2085,24.22,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N 20250306,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-60,5,-2.26,375057640,144232,193.94,2665,2680,2560,3445,1855,2650,2600.38,2.40,0,-8363,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.50,1.32,12,2.05,20.00,1955.00,2885,20250218,-10.23,2085,20241227,24.22,2885,-10.23,20250218,2145,20.75,20250109,2885,-10.23,20250218,2085,24.22,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N 20250306,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-65,5,-2.45,344315265,132360,177.98,2665,2680,2560,3445,1855,2650,2601.35,2.40,0,-7550,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.25,1.32,12,1.88,20.00,1955.00,2885,20250218,-10.40,2085,20241227,23.98,2885,-10.40,20250218,2145,20.51,20250109,2885,-10.40,20250218,2085,23.98,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N diff --git a/457550/price/prices-20250301.csv b/457550/price/prices-20250301.csv index 311a53e0026f..df649191e840 100644 --- a/457550/price/prices-20250301.csv +++ b/457550/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,-90,5,-0.47,1166216605,60999,58.50,19050,19400,18850,25000,13480,19250,19118.54,1.30,0,1997,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1776,27.33,4.08,12,0.66,701.00,4701.00,51300,20240531,-62.65,13150,20241209,45.70,24100,-20.50,20250122,14000,36.86,20250102,51300,-62.65,20240531,13150,45.70,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,-100,5,-0.52,1059139045,55415,53.15,19050,19400,18850,25000,13480,19250,19112.86,1.30,0,1887,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1775,27.32,4.07,12,0.60,701.00,4701.00,51300,20240531,-62.67,13150,20241209,45.63,24100,-20.54,20250122,14000,36.79,20250102,51300,-62.67,20240531,13150,45.63,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19190,-60,5,-0.31,782269095,40997,39.32,19050,19350,18850,25000,13480,19250,19081.13,1.30,0,536,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1779,27.38,4.08,12,0.44,701.00,4701.00,51300,20240531,-62.59,13150,20241209,45.93,24100,-20.37,20250122,14000,37.07,20250102,51300,-62.59,20240531,13150,45.93,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,131251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19100,-150,5,-0.78,630823390,33090,31.74,19050,19350,18850,25000,13480,19250,19063.87,1.30,0,703,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1771,27.25,4.06,12,0.36,701.00,4701.00,51300,20240531,-62.77,13150,20241209,45.25,24100,-20.75,20250122,14000,36.43,20250102,51300,-62.77,20240531,13150,45.25,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,-220,5,-1.14,525308050,27545,26.42,19050,19350,18850,25000,13480,19250,19070.90,1.30,0,-1598,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1764,27.15,4.05,12,0.30,701.00,4701.00,51300,20240531,-62.90,13150,20241209,44.71,24100,-21.04,20250122,14000,35.93,20250102,51300,-62.90,20240531,13150,44.71,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,111247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,0,3,0.00,437546680,22951,22.01,19050,19350,18850,25000,13480,19250,19064.38,1.30,0,817,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1785,27.46,4.09,12,0.25,701.00,4701.00,51300,20240531,-62.48,13150,20241209,46.39,24100,-20.12,20250122,14000,37.50,20250102,51300,-62.48,20240531,13150,46.39,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,101245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,-100,5,-0.52,329717740,17339,16.63,19050,19240,18850,25000,13480,19250,19015.96,1.30,0,322,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1775,27.32,4.07,12,0.19,701.00,4701.00,51300,20240531,-62.67,13150,20241209,45.63,24100,-20.54,20250122,14000,36.79,20250102,51300,-62.67,20240531,13150,45.63,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N +20250307,091252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18860,-390,5,-2.03,147796800,7809,7.49,19050,19240,18850,25000,13480,19250,18926.47,1.30,0,959,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1749,26.90,4.01,12,0.08,701.00,4701.00,51300,20240531,-63.24,13150,20241209,43.42,24100,-21.74,20250122,14000,34.71,20250102,51300,-63.24,20240531,13150,43.42,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N 20250306,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,-280,5,-1.43,2007096905,102886,96.22,19540,19900,19130,25350,13680,19530,19508.25,1.57,0,-24943,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1785,27.46,4.09,12,1.11,701.00,4701.00,51300,20240531,-62.48,13150,20241209,46.39,24100,-20.12,20250122,14000,37.50,20250102,51300,-62.48,20240531,13150,46.39,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N 20250306,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,-370,5,-1.89,1947401415,99784,93.32,19540,19900,19130,25350,13680,19530,19516.17,1.57,0,-24968,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1776,27.33,4.08,12,1.08,701.00,4701.00,51300,20240531,-62.65,13150,20241209,45.70,24100,-20.50,20250122,14000,36.86,20250102,51300,-62.65,20240531,13150,45.70,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N 20250306,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19280,-250,5,-1.28,1675436115,85622,80.08,19540,19900,19270,25350,13680,19530,19567.82,1.57,0,-19485,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1788,27.50,4.10,12,0.92,701.00,4701.00,51300,20240531,-62.42,13150,20241209,46.62,24100,-20.00,20250122,14000,37.71,20250102,51300,-62.42,20240531,13150,46.62,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N diff --git a/457600/price/prices-20250301.csv b/457600/price/prices-20250301.csv index 75924e54b0c7..19297a06c671 100644 --- a/457600/price/prices-20250301.csv +++ b/457600/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-160,5,-4.17,464292454,123432,131.64,3875,3875,3675,4985,2685,3835,3761.52,3.08,0,-12258,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,504,18.85,3.28,12,0.90,195.00,1121.00,10640,20241216,-65.46,3235,20250203,13.60,4810,-23.60,20250219,3235,13.60,20250203,10640,-65.46,20241216,3235,13.60,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-145,5,-3.78,437636894,116185,123.91,3875,3875,3685,4985,2685,3835,3766.72,3.08,0,-10223,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,506,18.92,3.29,12,0.85,195.00,1121.00,10640,20241216,-65.32,3235,20250203,14.06,4810,-23.28,20250219,3235,14.06,20250203,10640,-65.32,20241216,3235,14.06,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,141248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-110,5,-2.87,369245249,97717,104.22,3875,3875,3710,4985,2685,3835,3778.72,3.08,0,-10263,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,511,19.10,3.32,12,0.71,195.00,1121.00,10640,20241216,-64.99,3235,20250203,15.15,4810,-22.56,20250219,3235,15.15,20250203,10640,-64.99,20241216,3235,15.15,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-90,5,-2.35,306904410,81010,86.40,3875,3875,3710,4985,2685,3835,3788.48,3.08,0,-4377,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,513,19.21,3.34,12,0.59,195.00,1121.00,10640,20241216,-64.80,3235,20250203,15.77,4810,-22.14,20250219,3235,15.77,20250203,10640,-64.80,20241216,3235,15.77,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,121250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-120,5,-3.13,237890893,62512,66.67,3875,3875,3715,4985,2685,3835,3805.52,3.08,0,-6799,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,509,19.05,3.31,12,0.46,195.00,1121.00,10640,20241216,-65.08,3235,20250203,14.84,4810,-22.77,20250219,3235,14.84,20250203,10640,-65.08,20241216,3235,14.84,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,111248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,-20,5,-0.52,111688081,29090,31.03,3875,3875,3815,4985,2685,3835,3839.40,3.08,0,-968,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,523,19.56,3.40,12,0.21,195.00,1121.00,10640,20241216,-64.14,3235,20250203,17.93,4810,-20.69,20250219,3235,17.93,20250203,10640,-64.14,20241216,3235,17.93,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,30,2,0.78,58741270,15281,16.30,3875,3875,3820,4985,2685,3835,3844.07,3.08,0,349,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,530,19.82,3.45,12,0.11,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N +20250307,091252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,5,2,0.13,19213205,5000,5.33,3875,3875,3820,4985,2685,3835,3842.64,3.08,0,-1402,4005,3920,3870,3785,3735,3895,3760,14,1150,100,2680,5,1,13707500,526,19.69,3.43,12,0.04,195.00,1121.00,10640,20241216,-63.91,3235,20250203,18.70,4810,-20.17,20250219,3235,18.70,20250203,10640,-63.91,20241216,3235,18.70,20250203,1.53,N,457600,100,13 억,,422179,N,N,0,N,00,N 20250306,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,360805542,93161,127.73,3905,3955,3820,5070,2735,3905,3872.93,3.21,0,-18085,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.68,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N 20250306,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-70,5,-1.79,345128857,89066,122.11,3905,3955,3820,5070,2735,3905,3874.98,3.21,0,-17874,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,526,19.67,3.42,12,0.65,195.00,1121.00,10640,20241216,-63.96,3235,20250203,18.55,4810,-20.27,20250219,3235,18.55,20250203,10640,-63.96,20241216,3235,18.55,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N 20250306,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,299782657,77253,105.92,3905,3955,3842,5070,2735,3905,3880.53,3.21,0,-15314,4035,3970,3895,3830,3755,4002,3862,14,1165,100,2730,5,1,13707500,530,19.82,3.45,12,0.56,195.00,1121.00,10640,20241216,-63.67,3235,20250203,19.47,4810,-19.65,20250219,3235,19.47,20250203,10640,-63.67,20241216,3235,19.47,20250203,1.52,N,457600,100,13 억,,440450,N,N,0,N,00,N diff --git a/457630/price/prices-20250301.csv b/457630/price/prices-20250301.csv index 1e123729453a..f63861ef9149 100644 --- a/457630/price/prices-20250301.csv +++ b/457630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,141248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,131251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,121250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,111248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,101245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250307,091252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250306,161240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250306,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250306,141239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20250301.csv b/457940/price/prices-20250301.csv index 0f3db32ea925..5985752ef2d6 100644 --- a/457940/price/prices-20250301.csv +++ b/457940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,882320,424,41.33,2085,2085,2075,2710,1460,2085,2080.94,0.01,0,-20,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,880235,423,41.23,2085,2085,2075,2710,1460,2085,2080.93,0.01,0,-20,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N +20250307,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N 20250306,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2138945,1026,79.60,2085,2085,2080,2710,1460,2085,2084.74,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N 20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N 20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N diff --git a/458320/price/prices-20250301.csv b/458320/price/prices-20250301.csv index 6a962e705137..578b3c96c513 100644 --- a/458320/price/prices-20250301.csv +++ b/458320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,141249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,131252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,121251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,111249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,101246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N +20250307,091253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3103,3061,2998,2956,2893,3082,2977,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N 20250306,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,80,2,2.72,545229485,182339,86.33,2995,3040,2935,3820,2060,2940,2990.16,2.73,0,-6381,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,166,104.14,1.57,12,3.31,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N 20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2985,45,2,1.53,400583030,134070,63.48,2995,3040,2935,3820,2060,2940,2987.86,2.73,0,-4118,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,164,102.93,1.55,12,2.44,29.00,1927.00,3500,20250226,-14.71,1795,20240226,66.30,3500,-14.71,20250226,2105,41.81,20250108,3500,-14.71,20250226,1982,50.61,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N 20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2960,20,2,0.68,221621100,74454,35.25,2995,3040,2935,3820,2060,2940,2976.62,2.73,0,-5481,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,163,102.07,1.54,12,1.35,29.00,1927.00,3500,20250226,-15.43,1795,20240226,64.90,3500,-15.43,20250226,2105,40.62,20250108,3500,-15.43,20250226,1982,49.34,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N diff --git a/458610/price/prices-20250301.csv b/458610/price/prices-20250301.csv index 93c2f1adbcfc..cea93d2fb77d 100644 --- a/458610/price/prices-20250301.csv +++ b/458610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3914622,1830,110.77,2140,2142,2135,2780,1500,2140,2139.14,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3903922,1825,110.47,2140,2142,2135,2780,1500,2140,2139.14,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,90,305.00,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3224992,1507,91.22,2140,2142,2140,2780,1500,2140,2140.01,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3224992,1507,91.22,2140,2142,2140,2780,1500,2140,2140.01,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3224992,1507,91.22,2140,2142,2140,2780,1500,2140,2140.01,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3224992,1507,91.22,2140,2142,2140,2780,1500,2140,2140.01,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2142,2,2,0.09,3040950,1421,86.02,2140,2142,2140,2780,1500,2140,2140.01,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,306.00,1.07,12,0.03,7.00,1993.00,2370,20240617,-9.62,2040,20250107,5.00,2175,-1.52,20250224,2040,5.00,20250107,2370,-9.62,20240617,2040,5.00,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N +20250307,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2140,1,0.06,2140,2140,2140,2780,1500,2140,2140.00,0.15,0,0,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N 20250306,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3510860,1652,1094.04,2140,2145,2125,2780,1500,2140,2125.22,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N 20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3500160,1647,1090.73,2140,2145,2125,2780,1500,2140,2125.17,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N 20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3493745,1644,1088.74,2140,2145,2125,2780,1500,2140,2125.15,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N diff --git a/458650/price/prices-20250301.csv b/458650/price/prices-20250301.csv index 733488ab51f5..befcde3aa45d 100644 --- a/458650/price/prices-20250301.csv +++ b/458650/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19270,-390,5,-1.98,4875793660,247826,78.01,19660,20300,19120,25550,13770,19660,19675.39,2.99,0,2948,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2899,9.01,2.15,12,1.65,2138.00,8964.00,36650,20241111,-47.42,14910,20250203,29.24,24050,-19.88,20250226,14910,29.24,20250203,36650,-47.42,20241111,14910,29.24,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,151253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19380,-280,5,-1.42,4714545050,239467,75.37,19660,20300,19120,25550,13770,19660,19687.67,2.99,0,1219,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2916,9.06,2.16,12,1.59,2138.00,8964.00,36650,20241111,-47.12,14910,20250203,29.98,24050,-19.42,20250226,14910,29.98,20250203,36650,-47.12,20241111,14910,29.98,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19250,-410,5,-2.09,4145821015,209874,66.06,19660,20300,19210,25550,13770,19660,19753.89,2.99,0,-4565,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2896,9.00,2.15,12,1.39,2138.00,8964.00,36650,20241111,-47.48,14910,20250203,29.11,24050,-19.96,20250226,14910,29.11,20250203,36650,-47.48,20241111,14910,29.11,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19680,20,2,0.10,3748615720,189415,59.62,19660,20300,19210,25550,13770,19660,19790.55,2.99,0,4491,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2961,9.20,2.20,12,1.26,2138.00,8964.00,36650,20241111,-46.30,14910,20250203,31.99,24050,-18.17,20250226,14910,31.99,20250203,36650,-46.30,20241111,14910,31.99,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,121251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19330,-330,5,-1.68,3125475130,157238,49.49,19660,20300,19300,25550,13770,19660,19877.46,2.99,0,-2339,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2908,9.04,2.16,12,1.05,2138.00,8964.00,36650,20241111,-47.26,14910,20250203,29.64,24050,-19.63,20250226,14910,29.64,20250203,36650,-47.26,20241111,14910,29.64,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,111249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19870,210,2,1.07,2501312205,125442,39.48,19660,20300,19520,25550,13770,19660,19940.17,2.99,0,2441,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2990,9.29,2.22,12,0.83,2138.00,8964.00,36650,20241111,-45.78,14910,20250203,33.27,24050,-17.38,20250226,14910,33.27,20250203,36650,-45.78,20241111,14910,33.27,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19770,110,2,0.56,2085260325,104518,32.90,19660,20300,19520,25550,13770,19660,19951.43,2.99,0,5858,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2975,9.25,2.21,12,0.69,2138.00,8964.00,36650,20241111,-46.06,14910,20250203,32.60,24050,-17.80,20250226,14910,32.60,20250203,36650,-46.06,20241111,14910,32.60,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N +20250307,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19830,170,2,0.86,1116075960,55984,17.62,19660,20300,19520,25550,13770,19660,19936.02,2.99,0,9011,21846,20752,20206,19112,18566,20480,18840,75,5890,500,13760,10,1,15045670,2984,9.28,2.21,12,0.37,2138.00,8964.00,36650,20241111,-45.89,14910,20250203,33.00,24050,-17.55,20250226,14910,33.00,20250203,36650,-45.89,20241111,14910,33.00,20250203,2.03,N,458650,500,75 억,,449399,N,N,0,N,00,N 20250306,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19660,-840,5,-4.10,6401826765,314609,54.04,20950,21300,19660,26650,14350,20500,20349.56,3.24,0,-39410,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2958,9.20,2.19,12,2.09,2138.00,8964.00,36650,20241111,-46.36,14910,20250203,31.86,24050,-18.25,20250226,14910,31.86,20250203,36650,-46.36,20241111,14910,31.86,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N 20250306,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,-800,5,-3.90,6147005285,301672,51.82,20950,21300,19670,26650,14350,20500,20376.45,3.24,0,-42927,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2964,9.21,2.20,12,2.01,2138.00,8964.00,36650,20241111,-46.25,14910,20250203,32.13,24050,-18.09,20250226,14910,32.13,20250203,36650,-46.25,20241111,14910,32.13,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N 20250306,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19910,-590,5,-2.88,5456834935,266745,45.82,20950,21300,19860,26650,14350,20500,20457.12,3.24,0,-41272,21766,21132,20316,19682,18866,21450,20000,75,6150,500,14350,10,1,15045670,2996,9.31,2.22,12,1.77,2138.00,8964.00,36650,20241111,-45.68,14910,20250203,33.53,24050,-17.21,20250226,14910,33.53,20250203,36650,-45.68,20241111,14910,33.53,20250203,2.19,N,458650,500,75 억,,487538,N,N,0,N,00,N diff --git a/458870/price/prices-20250301.csv b/458870/price/prices-20250301.csv index 1a41707e1032..b7a074981052 100644 --- a/458870/price/prices-20250301.csv +++ b/458870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14380,-530,5,-3.55,2343400940,159013,51.07,15030,15150,14300,19380,10440,14910,14737.78,1.53,0,-32231,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1811,-15.89,19.43,12,1.26,-905.00,740.00,36000,20240619,-60.06,8540,20241115,68.38,15800,-8.99,20250305,10510,36.82,20250102,36000,-60.06,20240619,8540,68.38,20241115,0.58,N,458870,500,62 억,,192866,N,N,8,N,00,N +20250307,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14360,-550,5,-3.69,2305613870,156384,50.23,15030,15150,14300,19380,10440,14910,14743.26,1.53,0,-32387,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1808,-15.87,19.41,12,1.24,-905.00,740.00,36000,20240619,-60.11,8540,20241115,68.15,15800,-9.11,20250305,10510,36.63,20250102,36000,-60.11,20240619,8540,68.15,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,141250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14400,-510,5,-3.42,2103615840,142338,45.72,15030,15150,14300,19380,10440,14910,14778.99,1.53,0,-35078,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1813,-15.91,19.46,12,1.13,-905.00,740.00,36000,20240619,-60.00,8540,20241115,68.62,15800,-8.86,20250305,10510,37.01,20250102,36000,-60.00,20240619,8540,68.62,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,131253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14720,-190,5,-1.27,1747375760,117628,37.78,15030,15150,14500,19380,10440,14910,14855.09,1.53,0,-29844,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1853,-16.27,19.89,12,0.93,-905.00,740.00,36000,20240619,-59.11,8540,20241115,72.37,15800,-6.84,20250305,10510,40.06,20250102,36000,-59.11,20240619,8540,72.37,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14600,-310,5,-2.08,1606864660,107991,34.68,15030,15150,14580,19380,10440,14910,14879.61,1.53,0,-28630,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1838,-16.13,19.73,12,0.86,-905.00,740.00,36000,20240619,-59.44,8540,20241115,70.96,15800,-7.59,20250305,10510,38.92,20250102,36000,-59.44,20240619,8540,70.96,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,111249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14740,-170,5,-1.14,1333257960,89319,28.69,15030,15150,14680,19380,10440,14910,14926.93,1.53,0,-24590,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1856,-16.29,19.92,12,0.71,-905.00,740.00,36000,20240619,-59.06,8540,20241115,72.60,15800,-6.71,20250305,10510,40.25,20250102,36000,-59.06,20240619,8540,72.60,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,101246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14980,70,2,0.47,1085125300,72533,23.30,15030,15150,14680,19380,10440,14910,14960.46,1.53,0,-17599,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1886,-16.55,20.24,12,0.58,-905.00,740.00,36000,20240619,-58.39,8540,20241115,75.41,15800,-5.19,20250305,10510,42.53,20250102,36000,-58.39,20240619,8540,75.41,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N +20250307,091254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15100,190,2,1.27,461796690,30869,9.91,15030,15150,14680,19380,10440,14910,14959.93,1.53,0,-6455,15676,15292,14996,14612,14316,15145,14465,63,4470,500,9240,10,1,12590880,1901,-16.69,20.41,12,0.25,-905.00,740.00,36000,20240619,-58.06,8540,20241115,76.81,15800,-4.43,20250305,10510,43.67,20250102,36000,-58.06,20240619,8540,76.81,20241115,0.58,N,458870,500,62 억,,192866,N,N,62,N,00,N 20250306,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14910,-80,5,-0.53,4689503480,310597,36.59,15060,15380,14700,19480,10500,14990,15098.40,1.63,0,-24831,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1877,-16.48,20.15,12,2.47,-905.00,740.00,36000,20240619,-58.58,8540,20241115,74.59,15800,-5.63,20250305,10510,41.86,20250102,36000,-58.58,20240619,8540,74.59,20241115,0.62,N,458870,500,62 억,,205284,N,N,62,N,00,N 20250306,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14880,-110,5,-0.73,4600242310,304614,35.89,15060,15380,14700,19480,10500,14990,15101.87,1.63,0,-24569,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1874,-16.44,20.11,12,2.42,-905.00,740.00,36000,20240619,-58.67,8540,20241115,74.24,15800,-5.82,20250305,10510,41.58,20250102,36000,-58.67,20240619,8540,74.24,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N 20250306,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,0,3,0.00,4407779500,291668,34.36,15060,15380,14700,19480,10500,14990,15112.32,1.63,0,-19463,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1887,-16.56,20.26,12,2.32,-905.00,740.00,36000,20240619,-58.36,8540,20241115,75.53,15800,-5.13,20250305,10510,42.63,20250102,36000,-58.36,20240619,8540,75.53,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N diff --git a/459100/price/prices-20250301.csv b/459100/price/prices-20250301.csv index da4531f2e645..06128eb42db3 100644 --- a/459100/price/prices-20250301.csv +++ b/459100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-350,5,-4.05,2831993745,335443,54.63,8470,8750,8240,11240,6060,8650,8443.05,4.17,0,19696,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1043,11.07,3.35,12,2.67,750.00,2477.00,23850,20241120,-65.20,6500,20241120,27.69,10570,-21.48,20250107,7430,11.71,20250226,23850,-65.20,20241120,6500,27.69,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,151253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-300,5,-3.47,2657783775,314485,51.22,8470,8750,8240,11240,6060,8650,8451.23,4.17,0,15216,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1050,11.13,3.37,12,2.50,750.00,2477.00,23850,20241120,-64.99,6500,20241120,28.46,10570,-21.00,20250107,7430,12.38,20250226,23850,-64.99,20241120,6500,28.46,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,141250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-230,5,-2.66,2367652770,279903,45.59,8470,8750,8240,11240,6060,8650,8458.83,4.17,0,10578,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1059,11.23,3.40,12,2.23,750.00,2477.00,23850,20241120,-64.70,6500,20241120,29.54,10570,-20.34,20250107,7430,13.32,20250226,23850,-64.70,20241120,6500,29.54,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,131253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-160,5,-1.85,2152322600,254451,41.44,8470,8750,8240,11240,6060,8650,8458.69,4.17,0,10367,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1067,11.32,3.43,12,2.02,750.00,2477.00,23850,20241120,-64.40,6500,20241120,30.62,10570,-19.68,20250107,7430,14.27,20250226,23850,-64.40,20241120,6500,30.62,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-250,5,-2.89,2014854530,238236,38.80,8470,8750,8240,11240,6060,8650,8457.39,4.17,0,11877,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1056,11.20,3.39,12,1.89,750.00,2477.00,23850,20241120,-64.78,6500,20241120,29.23,10570,-20.53,20250107,7430,13.06,20250226,23850,-64.78,20241120,6500,29.23,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,111250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-230,5,-2.66,1709563190,201890,32.88,8470,8750,8240,11240,6060,8650,8467.80,4.17,0,7836,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1059,11.23,3.40,12,1.61,750.00,2477.00,23850,20241120,-64.70,6500,20241120,29.54,10570,-20.34,20250107,7430,13.32,20250226,23850,-64.70,20241120,6500,29.54,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,101247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-110,5,-1.27,1333101930,157820,25.70,8470,8750,8240,11240,6060,8650,8446.98,4.17,0,10926,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1074,11.39,3.45,12,1.26,750.00,2477.00,23850,20241120,-64.19,6500,20241120,31.38,10570,-19.21,20250107,7430,14.94,20250226,23850,-64.19,20241120,6500,31.38,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N +20250307,091254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-340,5,-3.93,594829720,71497,11.64,8470,8500,8240,11240,6060,8650,8319.65,4.17,0,4084,9303,8976,8803,8476,8303,8890,8390,63,2590,500,6050,10,1,12572000,1045,11.08,3.35,12,0.57,750.00,2477.00,23850,20241120,-65.16,6500,20241120,27.85,10570,-21.38,20250107,7430,11.84,20250226,23850,-65.16,20241120,6500,27.85,20241120,1.85,N,459100,500,62 억,,524368,N,N,0,N,00,N 20250306,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-320,5,-3.57,5290532215,596997,26.10,9010,9130,8630,11660,6280,8970,8861.89,4.48,0,-38660,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1087,11.53,3.49,12,4.75,750.00,2477.00,23850,20241120,-63.73,6500,20241120,33.08,10570,-18.16,20250107,7430,16.42,20250226,23850,-63.73,20241120,6500,33.08,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N 20250306,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-320,5,-3.57,5185773635,584886,25.57,9010,9130,8630,11660,6280,8970,8866.17,4.48,0,-39450,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1087,11.53,3.49,12,4.65,750.00,2477.00,23850,20241120,-63.73,6500,20241120,33.08,10570,-18.16,20250107,7430,16.42,20250226,23850,-63.73,20241120,6500,33.08,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N 20250306,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,-180,5,-2.01,4560188360,513080,22.43,9010,9130,8630,11660,6280,8970,8887.75,4.48,0,-44237,9776,9372,8846,8442,7916,9575,8645,63,2690,500,6270,10,1,12572000,1105,11.72,3.55,12,4.08,750.00,2477.00,23850,20241120,-63.14,6500,20241120,35.23,10570,-16.84,20250107,7430,18.30,20250226,23850,-63.14,20241120,6500,35.23,20241120,1.76,N,459100,500,62 억,,562779,N,N,0,N,00,N diff --git a/460470/price/prices-20250301.csv b/460470/price/prices-20250301.csv index 9be9374f283d..93410eda6f52 100644 --- a/460470/price/prices-20250301.csv +++ b/460470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4880,-120,5,-2.40,899165560,179943,110.17,4905,5180,4865,6500,3500,5000,4997.14,1.65,0,-21797,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,5,1,15084370,736,-7.53,4.82,12,1.19,-648.00,1012.00,20150,20240806,-75.78,3680,20241210,32.61,6070,-19.60,20250218,4285,13.89,20250113,20150,-75.78,20240806,3680,32.61,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4880,-120,5,-2.40,866275800,173209,106.04,4905,5180,4865,6500,3500,5000,5001.33,1.65,0,-19575,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,5,1,15084370,736,-7.53,4.82,12,1.15,-648.00,1012.00,20150,20240806,-75.78,3680,20241210,32.61,6070,-19.60,20250218,4285,13.89,20250113,20150,-75.78,20240806,3680,32.61,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,141250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4935,-65,5,-1.30,615943955,122028,74.71,4905,5180,4905,6500,3500,5000,5047.56,1.65,0,-9768,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,5,1,15084370,744,-7.62,4.88,12,0.81,-648.00,1012.00,20150,20240806,-75.51,3680,20241210,34.10,6070,-18.70,20250218,4285,15.17,20250113,20150,-75.51,20240806,3680,34.10,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,131253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,20,2,0.40,543804715,107477,65.80,4905,5180,4905,6500,3500,5000,5059.73,1.65,0,-2426,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,10,1,15084370,757,-7.75,4.96,12,0.71,-648.00,1012.00,20150,20240806,-75.09,3680,20241210,36.41,6070,-17.30,20250218,4285,17.15,20250113,20150,-75.09,20240806,3680,36.41,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4985,-15,5,-0.30,479985235,94679,57.96,4905,5180,4905,6500,3500,5000,5069.61,1.65,0,-2429,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,5,1,15084370,752,-7.69,4.93,12,0.63,-648.00,1012.00,20150,20240806,-75.26,3680,20241210,35.46,6070,-17.87,20250218,4285,16.34,20250113,20150,-75.26,20240806,3680,35.46,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,111250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,50,2,1.00,400826125,78849,48.27,4905,5180,4905,6500,3500,5000,5083.46,1.65,0,929,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,10,1,15084370,762,-7.79,4.99,12,0.52,-648.00,1012.00,20150,20240806,-74.94,3680,20241210,37.23,6070,-16.80,20250218,4285,17.85,20250113,20150,-74.94,20240806,3680,37.23,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,101247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5100,100,2,2.00,319551325,62760,38.42,4905,5180,4905,6500,3500,5000,5091.64,1.65,0,9693,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,10,1,15084370,769,-7.87,5.04,12,0.42,-648.00,1012.00,20150,20240806,-74.69,3680,20241210,38.59,6070,-15.98,20250218,4285,19.02,20250113,20150,-74.69,20240806,3680,38.59,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N +20250307,091254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,20,2,0.40,42879435,8644,5.29,4905,5050,4905,6500,3500,5000,4960.60,1.65,0,2027,5326,5162,5076,4912,4826,5120,4870,75,1500,500,3100,10,1,15084370,757,-7.75,4.96,12,0.06,-648.00,1012.00,20150,20240806,-75.09,3680,20241210,36.41,6070,-17.30,20250218,4285,17.15,20250113,20150,-75.09,20240806,3680,36.41,20241210,1.73,N,460470,500,75 억,,249332,N,N,0,N,00,N 20250306,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-150,5,-2.91,821609565,162788,91.82,5170,5240,4990,6690,3610,5150,5047.16,1.78,0,-19360,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,754,-7.72,4.94,12,1.08,-648.00,1012.00,20150,20240806,-75.19,3680,20241210,35.87,6070,-17.63,20250218,4285,16.69,20250113,20150,-75.19,20240806,3680,35.87,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N 20250306,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,-100,5,-1.94,783241445,155123,87.50,5170,5240,4990,6690,3610,5150,5049.16,1.78,0,-18885,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,762,-7.79,4.99,12,1.03,-648.00,1012.00,20150,20240806,-74.94,3680,20241210,37.23,6070,-16.80,20250218,4285,17.85,20250113,20150,-74.94,20240806,3680,37.23,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N 20250306,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-160,5,-3.11,714601410,141450,79.78,5170,5240,4990,6690,3610,5150,5051.97,1.78,0,-15854,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,5,1,15084370,753,-7.70,4.93,12,0.94,-648.00,1012.00,20150,20240806,-75.24,3680,20241210,35.60,6070,-17.79,20250218,4285,16.45,20250113,20150,-75.24,20240806,3680,35.60,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N diff --git a/460850/price/prices-20250301.csv b/460850/price/prices-20250301.csv index 473cadba9821..9a4aac4746fc 100644 --- a/460850/price/prices-20250301.csv +++ b/460850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7100,60,2,0.85,916244015,128411,73.51,7040,7200,6970,9150,4930,7040,7135.25,23.25,0,-8647,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2123,21.01,0.22,12,0.43,338.00,32193.00,8170,20240820,-13.10,5630,20241209,26.11,7200,-1.39,20250307,5860,21.16,20250102,8170,-13.10,20240820,5630,26.11,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,151254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7160,120,2,1.70,883900105,123861,70.91,7040,7200,6970,9150,4930,7040,7136.23,23.25,0,-8891,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2141,21.18,0.22,12,0.41,338.00,32193.00,8170,20240820,-12.36,5630,20241209,27.18,7200,-0.56,20250307,5860,22.18,20250102,8170,-12.36,20240820,5630,27.18,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,141251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,130,2,1.85,767005105,107512,61.55,7040,7200,6970,9150,4930,7040,7134.13,23.25,0,-3977,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2144,21.21,0.22,12,0.36,338.00,32193.00,8170,20240820,-12.24,5630,20241209,27.35,7200,-0.42,20250307,5860,22.35,20250102,8170,-12.24,20240820,5630,27.35,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,131253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,150,2,2.13,663005830,93021,53.25,7040,7200,6970,9150,4930,7040,7127.49,23.25,0,1350,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2150,21.27,0.22,12,0.31,338.00,32193.00,8170,20240820,-12.00,5630,20241209,27.71,7200,-0.14,20250307,5860,22.70,20250102,8170,-12.00,20240820,5630,27.71,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,121252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,130,2,1.85,501386955,70517,40.37,7040,7190,6970,9150,4930,7040,7110.16,23.25,0,1823,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2144,21.21,0.22,12,0.24,338.00,32193.00,8170,20240820,-12.24,5630,20241209,27.35,7190,-0.28,20250307,5860,22.35,20250102,8170,-12.24,20240820,5630,27.35,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,111250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7100,60,2,0.85,205682925,29152,16.69,7040,7100,6970,9150,4930,7040,7055.53,23.25,0,-1273,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2123,21.01,0.22,12,0.10,338.00,32193.00,8170,20240820,-13.10,5630,20241209,26.11,7130,-0.42,20250306,5860,21.16,20250102,8170,-13.10,20240820,5630,26.11,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,101247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7060,20,2,0.28,118289430,16805,9.62,7040,7100,6970,9150,4930,7040,7038.94,23.25,0,-6242,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2111,20.89,0.22,12,0.06,338.00,32193.00,8170,20240820,-13.59,5630,20241209,25.40,7130,-0.98,20250306,5860,20.48,20250102,8170,-13.59,20240820,5630,25.40,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N +20250307,091254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7020,-20,5,-0.28,58590890,8344,4.78,7040,7060,6970,9150,4930,7040,7021.92,23.25,0,-6773,7226,7132,7036,6942,6846,7180,6990,1495,2110,5000,5200,10,1,29898656,2099,20.77,0.22,12,0.03,338.00,32193.00,8170,20240820,-14.08,5630,20241209,24.69,7130,-1.54,20250306,5860,19.80,20250102,8170,-14.08,20240820,5630,24.69,20241209,1.18,N,460850,5000,1494 억,,6951366,N,N,5,N,00,N 20250306,161242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7040,100,2,1.44,1227037820,174414,214.06,6970,7130,6940,9020,4860,6940,7035.20,23.03,0,33559,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2105,20.83,0.22,12,0.58,338.00,32193.00,8170,20240820,-13.83,5630,20241209,25.04,7130,-1.26,20250306,5860,20.14,20250102,8170,-13.83,20240820,5630,25.04,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,5,N,00,N 20250306,151243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7050,110,2,1.59,1182206090,168029,206.22,6970,7130,6940,9020,4860,6940,7035.73,23.03,0,33488,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2108,20.86,0.22,12,0.56,338.00,32193.00,8170,20240820,-13.71,5630,20241209,25.22,7130,-1.12,20250306,5860,20.31,20250102,8170,-13.71,20240820,5630,25.22,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N 20250306,141242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7080,140,2,2.02,1065693650,151533,185.98,6970,7130,6940,9020,4860,6940,7032.75,23.03,0,35066,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2117,20.95,0.22,12,0.51,338.00,32193.00,8170,20240820,-13.34,5630,20241209,25.75,7130,-0.70,20250306,5860,20.82,20250102,8170,-13.34,20240820,5630,25.75,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N diff --git a/460860/price/prices-20250301.csv b/460860/price/prices-20250301.csv index 4dbede1b4756..9b1d777d4f02 100644 --- a/460860/price/prices-20250301.csv +++ b/460860/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9790,-90,5,-0.91,9414732760,945211,103.78,9800,10260,9680,12840,6920,9880,9960.80,26.20,0,-46576,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4857,3.42,0.28,12,1.91,2866.00,34717.00,13250,20240226,-26.11,7750,20241115,26.32,10350,-5.41,20250221,7750,26.32,20250211,12220,-19.89,20240430,7750,26.32,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,151254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9790,-90,5,-0.91,9125439730,915604,100.53,9800,10260,9680,12840,6920,9880,9966.60,26.20,0,-61489,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4857,3.42,0.28,12,1.85,2866.00,34717.00,13250,20240226,-26.11,7750,20241115,26.32,10350,-5.41,20250221,7750,26.32,20250211,12220,-19.89,20240430,7750,26.32,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,141251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9800,-80,5,-0.81,8281530540,829801,91.11,9800,10260,9680,12840,6920,9880,9980.17,26.20,0,-53511,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4862,3.42,0.28,12,1.67,2866.00,34717.00,13250,20240226,-26.04,7750,20241115,26.45,10350,-5.31,20250221,7750,26.45,20250211,12220,-19.80,20240430,7750,26.45,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,131254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10010,130,2,1.32,7025085960,702356,77.12,9800,10260,9680,12840,6920,9880,10002.21,26.20,0,-47584,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4966,3.49,0.29,12,1.42,2866.00,34717.00,13250,20240226,-24.45,7750,20241115,29.16,10350,-3.29,20250221,7750,29.16,20250211,12220,-18.09,20240430,7750,29.16,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,121253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10000,120,2,1.21,6110310180,610474,67.03,9800,10260,9680,12840,6920,9880,10009.18,26.20,0,-65304,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4961,3.49,0.29,12,1.23,2866.00,34717.00,13250,20240226,-24.53,7750,20241115,29.03,10350,-3.38,20250221,7750,29.03,20250211,12220,-18.17,20240430,7750,29.03,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,111250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10100,220,2,2.23,3832131485,385772,42.36,9800,10130,9680,12840,6920,9880,9933.70,26.20,0,-21363,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,5010,3.52,0.29,12,0.78,2866.00,34717.00,13250,20240226,-23.77,7750,20241115,30.32,10350,-2.42,20250221,7750,30.32,20250211,12220,-17.35,20240430,7750,30.32,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,101248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9970,90,2,0.91,2300964510,233125,25.60,9800,10040,9680,12840,6920,9880,9870.08,26.20,0,-5520,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4946,3.48,0.29,12,0.47,2866.00,34717.00,13250,20240226,-24.75,7750,20241115,28.65,10350,-3.67,20250221,7750,28.65,20250211,12220,-18.41,20240430,7750,28.65,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N +20250307,091255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9830,-50,5,-0.51,704385610,71716,7.87,9800,9930,9680,12840,6920,9880,9821.68,26.20,0,-2021,10320,10100,9840,9620,9360,10210,9730,2480,2960,5000,7310,10,1,49608017,4876,3.43,0.28,12,0.14,2866.00,34717.00,13250,20240226,-25.81,7750,20241115,26.84,10350,-5.02,20250221,7750,26.84,20250211,12220,-19.56,20240430,7750,26.84,20241115,1.55,N,460860,5000,2480 억,,12998568,N,N,0,N,00,N 20250306,161242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9880,250,2,2.60,8945027025,904967,197.31,9660,10060,9580,12510,6750,9630,9884.32,26.14,0,32822,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4901,3.45,0.28,12,1.82,2866.00,34717.00,13250,20240226,-25.43,7750,20241115,27.48,10350,-4.54,20250221,7750,27.48,20250211,12230,-19.22,20240306,7750,27.48,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N 20250306,151243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9890,260,2,2.70,8734330675,883664,192.67,9660,10060,9580,12510,6750,9630,9884.22,26.14,0,32911,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4906,3.45,0.28,12,1.78,2866.00,34717.00,13250,20240226,-25.36,7750,20241115,27.61,10350,-4.44,20250221,7750,27.61,20250211,12230,-19.13,20240306,7750,27.61,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N 20250306,141242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9940,310,2,3.22,7736029220,782722,170.66,9660,10060,9580,12510,6750,9630,9883.50,26.14,0,37182,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4931,3.47,0.29,12,1.58,2866.00,34717.00,13250,20240226,-24.98,7750,20241115,28.26,10350,-3.96,20250221,7750,28.26,20250211,12230,-18.72,20240306,7750,28.26,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N diff --git a/460930/price/prices-20250301.csv b/460930/price/prices-20250301.csv index 2f2d0ba3ec05..dfe0fc7f3273 100644 --- a/460930/price/prices-20250301.csv +++ b/460930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,-440,5,-2.56,4639955925,274035,106.83,17210,17640,16770,22350,12060,17220,16932.35,0.21,0,-148,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5939,49.06,2.81,12,0.77,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.44,N,460930,500,176 억,,73533,N,N,73,N,00,N +20250307,151255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,-440,5,-2.56,4462196975,263442,102.70,17210,17640,16770,22350,12060,17220,16938.06,0.21,0,-260,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5939,49.06,2.81,12,0.74,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,141251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16800,-420,5,-2.44,3909932100,230543,89.88,17210,17640,16780,22350,12060,17220,16959.67,0.21,0,3090,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5946,49.12,2.81,12,0.65,342.00,5974.00,22350,20250120,-24.83,9580,20241031,75.37,22350,-24.83,20250120,12880,30.43,20250102,22350,-24.83,20250120,9580,75.37,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,131254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16820,-400,5,-2.32,3387321955,199445,77.76,17210,17640,16790,22350,12060,17220,16983.74,0.21,0,3497,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5953,49.18,2.82,12,0.56,342.00,5974.00,22350,20250120,-24.74,9580,20241031,75.57,22350,-24.74,20250120,12880,30.59,20250102,22350,-24.74,20250120,9580,75.57,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,121253,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16810,-410,5,-2.38,3067804255,180440,70.35,17210,17640,16790,22350,12060,17220,17001.80,0.21,0,2281,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5949,49.15,2.81,12,0.51,342.00,5974.00,22350,20250120,-24.79,9580,20241031,75.47,22350,-24.79,20250120,12880,30.51,20250102,22350,-24.79,20250120,9580,75.47,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,111251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16870,-350,5,-2.03,2739901585,161004,62.77,17210,17640,16790,22350,12060,17220,17017.60,0.21,0,4692,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5971,49.33,2.82,12,0.45,342.00,5974.00,22350,20250120,-24.52,9580,20241031,76.10,22350,-24.52,20250120,12880,30.98,20250102,22350,-24.52,20250120,9580,76.10,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,101248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16870,-350,5,-2.03,2097767530,122947,47.93,17210,17640,16850,22350,12060,17220,17062.37,0.21,0,5957,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5971,49.33,2.82,12,0.35,342.00,5974.00,22350,20250120,-24.52,9580,20241031,76.10,22350,-24.52,20250120,12880,30.98,20250102,22350,-24.52,20250120,9580,76.10,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N +20250307,091255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17150,-70,5,-0.41,478744020,27714,10.80,17210,17640,17020,22350,12060,17220,17274.45,0.21,0,1256,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,6070,50.15,2.87,12,0.08,342.00,5974.00,22350,20250120,-23.27,9580,20241031,79.02,22350,-23.27,20250120,12880,33.15,20250102,22350,-23.27,20250120,9580,79.02,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N 20250306,161243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17220,-420,5,-2.38,4417143015,252652,43.73,17680,17960,17130,22900,12350,17640,17483.23,0.23,0,-12750,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6095,50.35,2.88,12,0.71,342.00,5974.00,22350,20250120,-22.95,9580,20241031,79.75,22350,-22.95,20250120,12880,33.70,20250102,22350,-22.95,20250120,9580,79.75,20241031,3.50,N,460930,500,176 억,,82285,N,N,71,N,00,N 20250306,151243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17240,-400,5,-2.27,4319137990,246964,42.75,17680,17960,17130,22900,12350,17640,17488.60,0.23,0,-12628,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6102,50.41,2.89,12,0.70,342.00,5974.00,22350,20250120,-22.86,9580,20241031,79.96,22350,-22.86,20250120,12880,33.85,20250102,22350,-22.86,20250120,9580,79.96,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N 20250306,141242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17320,-320,5,-1.81,3637369420,207454,35.91,17680,17960,17320,22900,12350,17640,17533.10,0.23,0,-6746,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6130,50.64,2.90,12,0.59,342.00,5974.00,22350,20250120,-22.51,9580,20241031,80.79,22350,-22.51,20250120,12880,34.47,20250102,22350,-22.51,20250120,9580,80.79,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N diff --git a/460940/price/prices-20250301.csv b/460940/price/prices-20250301.csv index c649a20d2d25..1c2ac5587752 100644 --- a/460940/price/prices-20250301.csv +++ b/460940/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13620,-580,5,-4.08,1462680820,105570,85.23,13900,14390,13590,18460,9940,14200,13855.50,0.67,0,11827,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,881,48.99,8.98,12,1.63,278.00,1516.00,32750,20240731,-58.41,7210,20241209,88.90,20200,-32.57,20250218,11010,23.71,20250109,32750,-58.41,20240731,7210,88.90,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13650,-550,5,-3.87,1406447430,101449,81.91,13900,14390,13590,18460,9940,14200,13863.59,0.67,0,10102,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,883,49.10,9.00,12,1.57,278.00,1516.00,32750,20240731,-58.32,7210,20241209,89.32,20200,-32.43,20250218,11010,23.98,20250109,32750,-58.32,20240731,7210,89.32,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13710,-490,5,-3.45,1044213030,74895,60.47,13900,14390,13700,18460,9940,14200,13942.36,0.67,0,-2481,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,887,49.32,9.04,12,1.16,278.00,1516.00,32750,20240731,-58.14,7210,20241209,90.15,20200,-32.13,20250218,11010,24.52,20250109,32750,-58.14,20240731,7210,90.15,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,131254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13840,-360,5,-2.54,831295680,59459,48.01,13900,14390,13780,18460,9940,14200,13980.99,0.67,0,-99,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,896,49.78,9.13,12,0.92,278.00,1516.00,32750,20240731,-57.74,7210,20241209,91.96,20200,-31.49,20250218,11010,25.70,20250109,32750,-57.74,20240731,7210,91.96,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,121253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,-330,5,-2.32,745758020,53277,43.01,13900,14390,13780,18460,9940,14200,13997.75,0.67,0,-3315,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,898,49.89,9.15,12,0.82,278.00,1516.00,32750,20240731,-57.65,7210,20241209,92.37,20200,-31.34,20250218,11010,25.98,20250109,32750,-57.65,20240731,7210,92.37,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,111251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,-330,5,-2.32,583923390,41590,33.58,13900,14390,13850,18460,9940,14200,14039.99,0.67,0,-3114,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,898,49.89,9.15,12,0.64,278.00,1516.00,32750,20240731,-57.65,7210,20241209,92.37,20200,-31.34,20250218,11010,25.98,20250109,32750,-57.65,20240731,7210,92.37,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,101248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14050,-150,5,-1.06,404122995,28732,23.20,13900,14390,13850,18460,9940,14200,14065.26,0.67,0,996,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,909,50.54,9.27,12,0.44,278.00,1516.00,32750,20240731,-57.10,7210,20241209,94.87,20200,-30.45,20250218,11010,27.61,20250109,32750,-57.10,20240731,7210,94.87,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N +20250307,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,-190,5,-1.34,114572480,8228,6.64,13900,14140,13850,18460,9940,14200,13924.71,0.67,0,831,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,907,50.40,9.24,12,0.13,278.00,1516.00,32750,20240731,-57.22,7210,20241209,94.31,20200,-30.64,20250218,11010,27.25,20250109,32750,-57.22,20240731,7210,94.31,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N 20250306,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1756639045,122420,72.82,14820,14890,14160,19370,10430,14900,14349.36,0.45,0,14383,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.89,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N 20250306,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1701053005,118504,70.49,14820,14890,14160,19370,10430,14900,14354.39,0.45,0,13013,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.83,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N 20250306,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,-600,5,-4.03,1464623580,101889,60.61,14820,14890,14170,19370,10430,14900,14374.70,0.45,0,8513,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.44,9.43,12,1.57,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N diff --git a/461030/price/prices-20250301.csv b/461030/price/prices-20250301.csv index f702e3eaf5d7..9228aab95a95 100644 --- a/461030/price/prices-20250301.csv +++ b/461030/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10300,-140,5,-1.34,772701390,75506,94.72,10000,10500,10000,13570,7310,10440,10233.04,3.36,0,5162,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1444,-11.29,14.13,12,0.54,-912.00,729.00,40550,20240403,-74.60,8430,20240710,22.18,14430,-28.62,20250211,9360,10.04,20250203,40550,-74.60,20240403,8430,22.18,20240710,2.36,N,461030,100,14 억,,471490,N,N,9,N,00,N +20250307,151255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10130,-310,5,-2.97,711043270,69466,87.15,10000,10500,10000,13570,7310,10440,10235.52,3.36,0,4100,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1420,-11.11,13.90,12,0.50,-912.00,729.00,40550,20240403,-75.02,8430,20240710,20.17,14430,-29.80,20250211,9360,8.23,20250203,40550,-75.02,20240403,8430,20.17,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,141252,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10170,-270,5,-2.59,514475570,49990,62.71,10000,10500,10000,13570,7310,10440,10291.24,3.36,0,626,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1426,-11.15,13.95,12,0.36,-912.00,729.00,40550,20240403,-74.92,8430,20240710,20.64,14430,-29.52,20250211,9360,8.65,20250203,40550,-74.92,20240403,8430,20.64,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,131255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10320,-120,5,-1.15,414444040,40179,50.41,10000,10500,10000,13570,7310,10440,10314.60,3.36,0,3201,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1447,-11.32,14.16,12,0.29,-912.00,729.00,40550,20240403,-74.55,8430,20240710,22.42,14430,-28.48,20250211,9360,10.26,20250203,40550,-74.55,20240403,8430,22.42,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,121253,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10250,-190,5,-1.82,366424910,35532,44.58,10000,10500,10000,13570,7310,10440,10312.13,3.36,0,2761,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1437,-11.24,14.06,12,0.25,-912.00,729.00,40550,20240403,-74.72,8430,20240710,21.59,14430,-28.97,20250211,9360,9.51,20250203,40550,-74.72,20240403,8430,21.59,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,111251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10370,-70,5,-0.67,263914320,25567,32.07,10000,10500,10000,13570,7310,10440,10321.95,3.36,0,985,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1454,-11.37,14.22,12,0.18,-912.00,729.00,40550,20240403,-74.43,8430,20240710,23.01,14430,-28.14,20250211,9360,10.79,20250203,40550,-74.43,20240403,8430,23.01,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,101248,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10330,-110,5,-1.05,167778650,16283,20.43,10000,10500,10000,13570,7310,10440,10302.98,3.36,0,1837,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1448,-11.33,14.17,12,0.12,-912.00,729.00,40550,20240403,-74.53,8430,20240710,22.54,14430,-28.41,20250211,9360,10.36,20250203,40550,-74.53,20240403,8430,22.54,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N +20250307,091256,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10370,-70,5,-0.67,81182820,7966,9.99,10000,10440,10000,13570,7310,10440,10187.65,3.36,0,1753,11113,10776,10563,10226,10013,10670,10120,14,3130,100,6470,10,1,14017750,1454,-11.37,14.22,12,0.06,-912.00,729.00,40550,20240403,-74.43,8430,20240710,23.01,14430,-28.14,20250211,9360,10.79,20250203,40550,-74.43,20240403,8430,23.01,20240710,2.36,N,461030,100,14 억,,471490,N,N,67,N,00,N 20250306,161243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10440,-370,5,-3.42,829192650,78720,94.22,10900,10900,10350,14050,7570,10810,10533.55,3.42,0,-18084,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1463,-11.45,14.32,12,0.56,-912.00,729.00,40550,20240403,-74.25,8430,20240710,23.84,14430,-27.65,20250211,9360,11.54,20250203,40550,-74.25,20240403,8430,23.84,20240710,2.39,N,461030,100,14 억,,479566,N,N,67,N,00,N 20250306,151244,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10410,-400,5,-3.70,797973000,75724,90.63,10900,10900,10350,14050,7570,10810,10537.91,3.42,0,-16850,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1459,-11.41,14.28,12,0.54,-912.00,729.00,40550,20240403,-74.33,8430,20240710,23.49,14430,-27.86,20250211,9360,11.22,20250203,40550,-74.33,20240403,8430,23.49,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N 20250306,141243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,10490,-320,5,-2.96,578549150,54655,65.41,10900,10900,10460,14050,7570,10810,10585.48,3.42,0,-14010,11270,11040,10870,10640,10470,11155,10755,14,3240,100,6700,10,1,14017750,1470,-11.50,14.39,12,0.39,-912.00,729.00,40550,20240403,-74.13,8430,20240710,24.44,14430,-27.30,20250211,9360,12.07,20250203,40550,-74.13,20240403,8430,24.44,20240710,2.39,N,461030,100,14 억,,479566,N,N,8,N,00,N diff --git a/461300/price/prices-20250301.csv b/461300/price/prices-20250301.csv index ab1b9f65ab99..611b043178d6 100644 --- a/461300/price/prices-20250301.csv +++ b/461300/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161251,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13100,100,2,0.77,338315665,25439,211.67,12900,13720,12900,16900,9100,13000,13299.17,5.29,0,451,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1721,4.59,1.66,12,0.19,2851.00,7880.00,31700,20240830,-58.68,10670,20250203,22.77,14140,-7.36,20250213,10670,22.77,20250203,31700,-58.68,20240830,10670,22.77,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,151255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13100,100,2,0.77,328978325,24723,205.72,12900,13720,12900,16900,9100,13000,13306.57,5.29,0,718,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1721,4.59,1.66,12,0.19,2851.00,7880.00,31700,20240830,-58.68,10670,20250203,22.77,14140,-7.36,20250213,10670,22.77,20250203,31700,-58.68,20240830,10670,22.77,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,141252,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13190,190,2,1.46,255064605,19096,158.89,12900,13720,12900,16900,9100,13000,13356.97,5.29,0,3440,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1733,4.63,1.67,12,0.15,2851.00,7880.00,31700,20240830,-58.39,10670,20250203,23.62,14140,-6.72,20250213,10670,23.62,20250203,31700,-58.39,20240830,10670,23.62,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,131255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,200,2,1.54,219498605,16399,136.45,12900,13720,12900,16900,9100,13000,13384.88,5.29,0,3989,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1734,4.63,1.68,12,0.12,2851.00,7880.00,31700,20240830,-58.36,10670,20250203,23.71,14140,-6.65,20250213,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,121254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13210,210,2,1.62,212909375,15900,132.30,12900,13720,12900,16900,9100,13000,13390.53,5.29,0,3974,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1736,4.63,1.68,12,0.12,2851.00,7880.00,31700,20240830,-58.33,10670,20250203,23.81,14140,-6.58,20250213,10670,23.81,20250203,31700,-58.33,20240830,10670,23.81,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,111251,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13430,430,2,3.31,184289485,13751,114.42,12900,13720,12900,16900,9100,13000,13401.90,5.29,0,4516,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1764,4.71,1.70,12,0.10,2851.00,7880.00,31700,20240830,-57.63,10670,20250203,25.87,14140,-5.02,20250213,10670,25.87,20250203,31700,-57.63,20240830,10670,25.87,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,101249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,500,2,3.85,176316765,13157,109.48,12900,13720,12900,16900,9100,13000,13400.99,5.29,0,4615,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1774,4.74,1.71,12,0.10,2851.00,7880.00,31700,20240830,-57.41,10670,20250203,26.52,14140,-4.53,20250213,10670,26.52,20250203,31700,-57.41,20240830,10670,26.52,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N +20250307,091256,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13180,180,2,1.38,24547450,1889,15.72,12900,13180,12900,16900,9100,13000,12994.94,5.29,0,453,13253,13126,12973,12846,12693,13190,12910,66,3900,500,8060,10,1,13137933,1732,4.62,1.67,12,0.01,2851.00,7880.00,31700,20240830,-58.42,10670,20250203,23.52,14140,-6.79,20250213,10670,23.52,20250203,31700,-58.42,20240830,10670,23.52,20250203,1.29,N,461300,500,65 억,,695646,N,N,0,N,00,N 20250306,161243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,155345490,11970,72.11,12870,13100,12820,16730,9010,12870,12977.90,5.28,0,2566,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1708,4.56,1.65,12,0.09,2851.00,7880.00,31700,20240830,-58.99,10670,20250203,21.84,14140,-8.06,20250213,10670,21.84,20250203,31700,-58.99,20240830,10670,21.84,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N 20250306,151244,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12990,120,2,0.93,147062790,11331,68.26,12870,13100,12820,16730,9010,12870,12978.80,5.28,0,2653,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1707,4.56,1.65,12,0.09,2851.00,7880.00,31700,20240830,-59.02,10670,20250203,21.74,14140,-8.13,20250213,10670,21.74,20250203,31700,-59.02,20240830,10670,21.74,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N 20250306,141243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,140528270,10828,65.23,12870,13100,12820,16730,9010,12870,12978.23,5.28,0,2985,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1708,4.56,1.65,12,0.08,2851.00,7880.00,31700,20240830,-58.99,10670,20250203,21.84,14140,-8.06,20250213,10670,21.84,20250203,31700,-58.99,20240830,10670,21.84,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N diff --git a/462020/price/prices-20250301.csv b/462020/price/prices-20250301.csv index 2135e9b2cb55..6e6cf085674c 100644 --- a/462020/price/prices-20250301.csv +++ b/462020/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,29116805,14471,72.19,2005,2020,2005,2605,1405,2005,2012.08,0.08,0,-52,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,96.19,1.05,12,0.33,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,28289165,14061,70.14,2005,2020,2005,2605,1405,2005,2011.89,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.32,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,26274165,13061,65.15,2005,2020,2005,2605,1405,2005,2011.65,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.30,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,24756855,12308,61.40,2005,2015,2005,2605,1405,2005,2011.44,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.28,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,18627225,9266,46.22,2005,2015,2005,2605,1405,2005,2010.28,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.21,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,13671850,6806,33.95,2005,2015,2005,2605,1405,2005,2008.79,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.16,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8182495,4079,20.35,2005,2015,2005,2605,1405,2005,2006.01,0.08,0,-40,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,88,95.95,1.05,12,0.09,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N +20250307,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5692195,2839,14.16,2005,2005,2005,2605,1405,2005,2005.00,0.08,0,2,2028,2016,2008,1996,1988,2012,1992,4,600,100,1440,5,1,4345000,87,95.48,1.04,12,0.07,21.00,1927.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,N,462020,100,4 억,,3441,N,N,0,N,00,N 20250306,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,40230650,20047,101.53,2015,2020,2000,2625,1415,2020,2006.82,0.08,0,-140,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.48,1.04,12,0.46,21.00,1927.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N 20250306,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,38745700,19307,97.79,2015,2020,2000,2625,1415,2020,2006.82,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.44,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N 20250306,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,28198160,14071,71.27,2015,2020,2000,2625,1415,2020,2003.99,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.32,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N diff --git a/462350/price/prices-20250301.csv b/462350/price/prices-20250301.csv index 3adc4f8d5953..67df2ab2bd67 100644 --- a/462350/price/prices-20250301.csv +++ b/462350/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,-1050,5,-4.90,1725940975,83571,31.94,21000,21200,20400,27850,15050,21450,20652.60,2.30,0,-14578,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1913,-1.90,8.26,12,0.89,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,1.10,N,462350,1000,93 억,,215922,N,N,64,N,00,N +20250307,151256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,-1000,5,-4.66,1619270425,78347,29.95,21000,21200,20400,27850,15050,21450,20667.91,2.30,0,-13936,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1917,-1.90,8.28,12,0.84,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,22600,-9.51,20250214,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,141252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,-700,5,-3.26,1408942425,68086,26.02,21000,21200,20400,27850,15050,21450,20693.55,2.30,0,-9676,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1945,-1.93,8.40,12,0.73,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,22600,-8.19,20250214,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,131255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20650,-800,5,-3.73,1221890775,59021,22.56,21000,21200,20400,27850,15050,21450,20702.62,2.30,0,-5154,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1936,-1.92,8.36,12,0.63,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,22600,-8.63,20250214,16950,21.83,20250102,46050,-55.16,20240702,15700,31.53,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,121254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20600,-850,5,-3.96,1179833625,56978,21.78,21000,21200,20400,27850,15050,21450,20706.80,2.30,0,-4922,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1931,-1.92,8.34,12,0.61,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,22600,-8.85,20250214,16950,21.53,20250102,46050,-55.27,20240702,15700,31.21,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,111252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,-700,5,-3.26,1092077150,52711,20.15,21000,21200,20400,27850,15050,21450,20718.17,2.30,0,-3159,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1945,-1.93,8.40,12,0.56,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,22600,-8.19,20250214,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,101249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20600,-850,5,-3.96,854283300,41196,15.75,21000,21200,20400,27850,15050,21450,20737.01,2.30,0,-1557,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1931,-1.92,8.34,12,0.44,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,22600,-8.85,20250214,16950,21.53,20250102,46050,-55.27,20240702,15700,31.21,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N +20250307,091256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20800,-650,5,-3.03,236517400,11325,4.33,21000,21200,20700,27850,15050,21450,20884.44,2.30,0,1235,22783,22116,21433,20766,20083,22450,21100,94,6400,1000,15010,50,1,9375694,1950,-1.94,8.42,12,0.12,-10747.00,2471.00,46050,20240702,-54.83,15700,20240805,32.48,22600,-7.96,20250214,16950,22.71,20250102,46050,-54.83,20240702,15700,32.48,20240805,1.10,N,462350,1000,93 억,,215922,N,N,176,N,00,N 20250306,161244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,300,2,1.42,5661869700,261204,75.89,21150,22100,20750,27450,14850,21150,21676.79,1.32,0,84720,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2011,-2.00,8.68,12,2.79,-10747.00,2471.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16950,26.55,20250102,46050,-53.42,20240702,15700,36.62,20240805,1.11,N,462350,1000,93 억,,123302,N,N,176,N,00,N 20250306,151245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21350,200,2,0.95,5535088725,255279,74.17,21150,22100,20750,27450,14850,21150,21682.55,1.32,0,83211,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2002,-1.99,8.64,12,2.72,-10747.00,2471.00,46050,20240702,-53.64,15700,20240805,35.99,22600,-5.53,20250214,16950,25.96,20250102,46050,-53.64,20240702,15700,35.99,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N 20250306,141243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,300,2,1.42,5195550225,239404,69.56,21150,22100,20750,27450,14850,21150,21702.07,1.32,0,79108,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2011,-2.00,8.68,12,2.55,-10747.00,2471.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16950,26.55,20250102,46050,-53.42,20240702,15700,36.62,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N diff --git a/462510/price/prices-20250301.csv b/462510/price/prices-20250301.csv index 85ca64bc8b83..7ecf3b07cfd5 100644 --- a/462510/price/prices-20250301.csv +++ b/462510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,-160,5,-2.05,297397685,38613,105.74,7900,7910,7600,10150,5470,7810,7702.09,2.05,0,-9294,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,662,-6.23,6.54,12,0.45,-1228.00,1169.00,56000,20240617,-86.34,7110,20250203,7.59,9350,-18.18,20250108,7110,7.59,20250203,56000,-86.34,20240617,7110,7.59,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,151256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,-160,5,-2.05,276571265,35891,98.28,7900,7910,7600,10150,5470,7810,7705.87,2.05,0,-8161,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,662,-6.23,6.54,12,0.41,-1228.00,1169.00,56000,20240617,-86.34,7110,20250203,7.59,9350,-18.18,20250108,7110,7.59,20250203,56000,-86.34,20240617,7110,7.59,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,-160,5,-2.05,236058465,30604,83.81,7900,7910,7600,10150,5470,7810,7713.32,2.05,0,-7641,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,662,-6.23,6.54,12,0.35,-1228.00,1169.00,56000,20240617,-86.34,7110,20250203,7.59,9350,-18.18,20250108,7110,7.59,20250203,56000,-86.34,20240617,7110,7.59,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,131255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-80,5,-1.02,206930205,26793,73.37,7900,7910,7610,10150,5470,7810,7723.29,2.05,0,-6649,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,669,-6.29,6.61,12,0.31,-1228.00,1169.00,56000,20240617,-86.20,7110,20250203,8.72,9350,-17.33,20250108,7110,8.72,20250203,56000,-86.20,20240617,7110,8.72,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,121255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7680,-130,5,-1.66,177077555,22893,62.69,7900,7910,7620,10150,5470,7810,7735.01,2.05,0,-5852,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,664,-6.25,6.57,12,0.26,-1228.00,1169.00,56000,20240617,-86.29,7110,20250203,8.02,9350,-17.86,20250108,7110,8.02,20250203,56000,-86.29,20240617,7110,8.02,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,111252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,-60,5,-0.77,94585165,12169,33.32,7900,7910,7700,10150,5470,7810,7772.63,2.05,0,-519,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,670,-6.31,6.63,12,0.14,-1228.00,1169.00,56000,20240617,-86.16,7110,20250203,9.00,9350,-17.11,20250108,7110,9.00,20250203,56000,-86.16,20240617,7110,9.00,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,10,2,0.13,75576175,9725,26.63,7900,7910,7700,10150,5470,7810,7771.33,2.05,0,-229,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,676,-6.37,6.69,12,0.11,-1228.00,1169.00,56000,20240617,-86.04,7110,20250203,9.99,9350,-16.36,20250108,7110,9.99,20250203,56000,-86.04,20240617,7110,9.99,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N +20250307,091257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,20,2,0.26,35473705,4559,12.48,7900,7900,7700,10150,5470,7810,7781.03,2.05,0,-2504,8216,8012,7906,7702,7596,7960,7650,43,2340,500,4840,10,1,8650735,677,-6.38,6.70,12,0.05,-1228.00,1169.00,56000,20240617,-86.02,7110,20250203,10.13,9350,-16.26,20250108,7110,10.13,20250203,56000,-86.02,20240617,7110,10.13,20250203,1.23,N,462510,500,43 억,,176992,N,N,0,N,00,N 20250306,161244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,-150,5,-1.88,289390850,36412,64.30,7960,8110,7800,10340,5580,7960,7947.68,2.09,0,-3878,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,676,-6.36,6.68,12,0.42,-1228.00,1169.00,56000,20240617,-86.05,7110,20250203,9.85,9350,-16.47,20250108,7110,9.85,20250203,56000,-86.05,20240617,7110,9.85,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N 20250306,151245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-140,5,-1.76,277520490,34892,61.62,7960,8110,7800,10340,5580,7960,7953.70,2.09,0,-3431,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,676,-6.37,6.69,12,0.40,-1228.00,1169.00,56000,20240617,-86.04,7110,20250203,9.99,9350,-16.36,20250108,7110,9.99,20250203,56000,-86.04,20240617,7110,9.99,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N 20250306,141244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,-100,5,-1.26,236739480,29685,52.42,7960,8110,7860,10340,5580,7960,7975.05,2.09,0,-1320,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,680,-6.40,6.72,12,0.34,-1228.00,1169.00,56000,20240617,-85.96,7110,20250203,10.55,9350,-15.94,20250108,7110,10.55,20250203,56000,-85.96,20240617,7110,10.55,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N diff --git a/462520/price/prices-20250301.csv b/462520/price/prices-20250301.csv index 715790e07224..39d138277c31 100644 --- a/462520/price/prices-20250301.csv +++ b/462520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14490,-90,5,-0.62,54962740,3783,157.82,14620,14620,14400,18950,10210,14580,14528.88,0.13,0,-100,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1718,7.29,0.81,12,0.03,1989.00,17966.00,25200,20240509,-42.50,14350,20250305,0.98,15770,-8.12,20250107,14350,0.98,20250305,25200,-42.50,20240509,14350,0.98,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,151256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14530,-50,5,-0.34,54542520,3754,156.61,14620,14620,14400,18950,10210,14580,14529.17,0.13,0,-99,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1723,7.31,0.81,12,0.03,1989.00,17966.00,25200,20240509,-42.34,14350,20250305,1.25,15770,-7.86,20250107,14350,1.25,20250305,25200,-42.34,20240509,14350,1.25,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,141253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14520,-60,5,-0.41,44367350,3053,127.37,14620,14620,14400,18950,10210,14580,14532.38,0.13,0,-66,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1721,7.30,0.81,12,0.03,1989.00,17966.00,25200,20240509,-42.38,14350,20250305,1.18,15770,-7.93,20250107,14350,1.18,20250305,25200,-42.38,20240509,14350,1.18,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,131256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14520,-60,5,-0.41,36900310,2537,105.84,14620,14620,14400,18950,10210,14580,14544.86,0.13,0,-114,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1721,7.30,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.38,14350,20250305,1.18,15770,-7.93,20250107,14350,1.18,20250305,25200,-42.38,20240509,14350,1.18,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,121255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,-170,5,-1.17,34825950,2394,99.87,14620,14620,14400,18950,10210,14580,14547.18,0.13,0,-6,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1708,7.24,0.80,12,0.02,1989.00,17966.00,25200,20240509,-42.82,14350,20250305,0.42,15770,-8.62,20250107,14350,0.42,20250305,25200,-42.82,20240509,14350,0.42,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,111252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14610,30,2,0.21,24389190,1672,69.75,14620,14620,14400,18950,10210,14580,14586.84,0.13,0,-39,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1732,7.35,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.02,14350,20250305,1.81,15770,-7.36,20250107,14350,1.81,20250305,25200,-42.02,20240509,14350,1.81,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,101250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14620,40,2,0.27,20903020,1433,59.78,14620,14620,14400,18950,10210,14580,14586.89,0.13,0,-8,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1733,7.35,0.81,12,0.01,1989.00,17966.00,25200,20240509,-41.98,14350,20250305,1.88,15770,-7.29,20250107,14350,1.88,20250305,25200,-41.98,20240509,14350,1.88,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N +20250307,091257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,0,3,0.00,1608640,111,4.63,14620,14620,14400,18950,10210,14580,14492.25,0.13,0,1,14800,14690,14610,14500,14420,14650,14460,59,4370,500,9330,10,1,11855168,1728,7.33,0.81,12,0.00,1989.00,17966.00,25200,20240509,-42.14,14350,20250305,1.60,15770,-7.55,20250107,14350,1.60,20250305,25200,-42.14,20240509,14350,1.60,20250305,0.32,N,462520,500,59 억,,15537,N,N,3,N,00,N 20250306,161244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,-20,5,-0.14,35000155,2394,64.32,14600,14720,14530,18980,10220,14600,14619.95,0.14,0,-500,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1728,7.33,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.14,14350,20250305,1.60,15770,-7.55,20250107,14350,1.60,20250305,25200,-42.14,20240509,14350,1.60,20250305,0.32,N,462520,500,59 억,,16101,N,N,3,N,00,N 20250306,151245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,-20,5,-0.14,34810545,2381,63.97,14600,14720,14530,18980,10220,14600,14620.14,0.14,0,-500,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1728,7.33,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.14,14350,20250305,1.60,15770,-7.55,20250107,14350,1.60,20250305,25200,-42.14,20240509,14350,1.60,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N 20250306,141244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14610,10,2,0.07,23175335,1583,42.53,14600,14720,14530,18980,10220,14600,14640.14,0.14,0,-511,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1732,7.35,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.02,14350,20250305,1.81,15770,-7.36,20250107,14350,1.81,20250305,25200,-42.02,20240509,14350,1.81,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N diff --git a/462870/price/prices-20250301.csv b/462870/price/prices-20250301.csv index 917e25f3e4e7..03b4a7a250a9 100644 --- a/462870/price/prices-20250301.csv +++ b/462870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61400,300,2,0.49,7420992250,119774,83.86,60500,62700,60100,79400,42800,61100,61962.35,3.02,0,23604,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,35818,28.80,17.21,12,0.21,2132.00,3568.00,89500,20240711,-31.40,47550,20241113,29.13,70200,-12.54,20250217,56200,9.25,20250124,89500,-31.40,20240711,47550,29.13,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,151257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61600,500,2,0.82,7010561350,113100,79.19,60500,62700,60100,79400,42800,61100,61985.87,3.02,0,22277,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,35934,28.89,17.26,12,0.19,2132.00,3568.00,89500,20240711,-31.17,47550,20241113,29.55,70200,-12.25,20250217,56200,9.61,20250124,89500,-31.17,20240711,47550,29.55,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,141253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61900,800,2,1.31,6023942000,97150,68.02,60500,62700,60100,79400,42800,61100,62007.04,3.02,0,17830,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,36109,29.03,17.35,12,0.17,2132.00,3568.00,89500,20240711,-30.84,47550,20241113,30.18,70200,-11.82,20250217,56200,10.14,20250124,89500,-30.84,20240711,47550,30.18,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,131256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62700,1600,2,2.62,4921881650,79433,55.62,60500,62700,60100,79400,42800,61100,61963.18,3.02,0,15893,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,36576,29.41,17.57,12,0.14,2132.00,3568.00,89500,20240711,-29.94,47550,20241113,31.86,70200,-10.68,20250217,56200,11.57,20250124,89500,-29.94,20240711,47550,31.86,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,121255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62300,1200,2,1.96,3797718000,61404,42.99,60500,62400,60100,79400,42800,61100,61848.62,3.02,0,10659,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,36343,29.22,17.46,12,0.11,2132.00,3568.00,89500,20240711,-30.39,47550,20241113,31.02,70200,-11.25,20250217,56200,10.85,20250124,89500,-30.39,20240711,47550,31.02,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,111253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61800,700,2,1.15,3060664050,49507,34.66,60500,62400,60100,79400,42800,61100,61823.53,3.02,0,7859,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,36051,28.99,17.32,12,0.08,2132.00,3568.00,89500,20240711,-30.95,47550,20241113,29.97,70200,-11.97,20250217,56200,9.96,20250124,89500,-30.95,20240711,47550,29.97,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,101250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62300,1200,2,1.96,2130253250,34503,24.16,60500,62300,60100,79400,42800,61100,61741.96,3.02,0,3818,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,36343,29.22,17.46,12,0.06,2132.00,3568.00,89500,20240711,-30.39,47550,20241113,31.02,70200,-11.25,20250217,56200,10.85,20250124,89500,-30.39,20240711,47550,31.02,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N +20250307,091257,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61300,200,2,0.33,468083750,7705,5.39,60500,61700,60100,79400,42800,61100,60748.55,3.02,0,263,63233,62166,60333,59266,57433,62700,59800,117,18300,200,42770,100,1,58334720,35759,28.75,17.18,12,0.01,2132.00,3568.00,89500,20240711,-31.51,47550,20241113,28.92,70200,-12.68,20250217,56200,9.07,20250124,89500,-31.51,20240711,47550,28.92,20241113,0.39,N,462870,200,116 억,,1763910,N,N,1144,N,00,N 20250306,161245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61100,2100,2,3.56,8560622200,141963,85.25,59500,61400,58500,76700,41300,59000,60298.96,2.98,0,23519,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35643,28.66,17.12,12,0.24,2132.00,3568.00,89500,20240711,-31.73,47550,20241113,28.50,70200,-12.96,20250217,56200,8.72,20250124,89500,-31.73,20240711,47550,28.50,20241113,0.38,N,462870,200,116 억,,1738030,N,N,1144,N,00,N 20250306,151245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61200,2200,2,3.73,8214665300,136302,81.85,59500,61400,58500,76700,41300,59000,60268.12,2.98,0,22060,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35701,28.71,17.15,12,0.23,2132.00,3568.00,89500,20240711,-31.62,47550,20241113,28.71,70200,-12.82,20250217,56200,8.90,20250124,89500,-31.62,20240711,47550,28.71,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N 20250306,141244,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60600,1600,2,2.71,6453921500,107452,64.52,59500,60900,58500,76700,41300,59000,60063.30,2.98,0,21529,61200,60100,59300,58200,57400,59700,57800,117,17700,200,41300,100,1,58334720,35351,28.42,16.98,12,0.18,2132.00,3568.00,89500,20240711,-32.29,47550,20241113,27.44,70200,-13.68,20250217,56200,7.83,20250124,89500,-32.29,20240711,47550,27.44,20241113,0.38,N,462870,200,116 억,,1738030,N,N,66,N,00,N diff --git a/462980/price/prices-20250301.csv b/462980/price/prices-20250301.csv index c1c37f9ba74c..fe0ea7650201 100644 --- a/462980/price/prices-20250301.csv +++ b/462980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,0,3,0.00,287864049,86705,113.00,3325,3350,3270,4300,2320,3310,3320.05,0.35,0,8727,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.48,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,0,3,0.00,269508434,81166,105.78,3325,3350,3270,4300,2320,3310,3320.46,0.35,0,8197,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.45,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,20,2,0.60,218991344,65908,85.89,3325,3350,3270,4300,2320,3310,3322.68,0.35,0,8796,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,607,-4.18,-1.12,12,0.36,-796.00,-2966.00,6280,20250204,-46.97,3145,20250304,5.88,6280,-46.97,20250204,3145,5.88,20250304,6280,-46.97,20250204,3145,5.88,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,20,2,0.60,201463294,60648,79.04,3325,3350,3270,4300,2320,3310,3321.85,0.35,0,8821,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,607,-4.18,-1.12,12,0.33,-796.00,-2966.00,6280,20250204,-46.97,3145,20250304,5.88,6280,-46.97,20250204,3145,5.88,20250304,6280,-46.97,20250204,3145,5.88,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,5,2,0.15,172393304,51887,67.62,3325,3350,3270,4300,2320,3310,3322.48,0.35,0,8778,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.28,-796.00,-2966.00,6280,20250204,-47.21,3145,20250304,5.41,6280,-47.21,20250204,3145,5.41,20250304,6280,-47.21,20250204,3145,5.41,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,15,2,0.45,150029402,45140,58.83,3325,3350,3270,4300,2320,3310,3323.65,0.35,0,9249,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,606,-4.18,-1.12,12,0.25,-796.00,-2966.00,6280,20250204,-47.05,3145,20250304,5.72,6280,-47.05,20250204,3145,5.72,20250304,6280,-47.05,20250204,3145,5.72,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,25,2,0.76,87745022,26381,34.38,3325,3350,3270,4300,2320,3310,3326.07,0.35,0,-1167,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,608,-4.19,-1.12,12,0.14,-796.00,-2966.00,6280,20250204,-46.89,3145,20250304,6.04,6280,-46.89,20250204,3145,6.04,20250304,6280,-46.89,20250204,3145,6.04,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N +20250307,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-10,5,-0.30,13405620,4054,5.28,3325,3325,3270,4300,2320,3310,3306.76,0.35,0,-1762,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,602,-4.15,-1.11,12,0.02,-796.00,-2966.00,6280,20250204,-47.45,3145,20250304,4.93,6280,-47.45,20250204,3145,4.93,20250304,6280,-47.45,20250204,3145,4.93,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N 20250306,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,250565619,75871,68.81,3310,3330,3275,4295,2315,3305,3302.49,0.32,0,6286,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.42,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N 20250306,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,234173034,70919,64.32,3310,3330,3275,4295,2315,3305,3301.98,0.32,0,3367,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.39,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N 20250306,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-5,5,-0.15,203075129,61502,55.78,3310,3330,3275,4295,2315,3305,3301.93,0.32,0,2623,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,602,-4.15,-1.11,12,0.34,-796.00,-2966.00,6280,20250204,-47.45,3145,20250304,4.93,6280,-47.45,20250204,3145,4.93,20250304,6280,-47.45,20250204,3145,4.93,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N diff --git a/463480/price/prices-20250301.csv b/463480/price/prices-20250301.csv index 73e20a348c27..2f2897fadb64 100644 --- a/463480/price/prices-20250301.csv +++ b/463480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161253,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9910,-1310,5,-11.68,14676067070,1386426,55.34,11220,11530,9820,14580,7860,11220,10588.96,0.47,0,9105,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1228,21.64,5.23,12,11.19,458.00,1894.00,22850,20250221,-56.63,9820,20250307,0.92,22850,-56.63,20250221,9820,0.92,20250307,22850,-56.63,20250221,9820,0.92,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,151257,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10000,-1220,5,-10.87,14172539925,1335774,53.32,11220,11530,9820,14580,7860,11220,10609.75,0.47,0,9838,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1239,21.83,5.28,12,10.78,458.00,1894.00,22850,20250221,-56.24,9820,20250307,1.83,22850,-56.24,20250221,9820,1.83,20250307,22850,-56.24,20250221,9820,1.83,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,141254,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10080,-1140,5,-10.16,12101885705,1128209,45.03,11220,11530,10070,14580,7860,11220,10726.41,0.47,0,-3734,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1249,22.01,5.32,12,9.11,458.00,1894.00,22850,20250221,-55.89,10070,20250307,0.10,22850,-55.89,20250221,10070,0.10,20250307,22850,-55.89,20250221,10070,0.10,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,131257,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10330,-890,5,-7.93,10849557545,1005005,40.12,11220,11530,10120,14580,7860,11220,10795.31,0.47,0,10580,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1280,22.55,5.45,12,8.11,458.00,1894.00,22850,20250221,-54.79,10120,20250307,2.08,22850,-54.79,20250221,10120,2.08,20250307,22850,-54.79,20250221,10120,2.08,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,121256,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10250,-970,5,-8.65,10186580775,940478,37.54,11220,11530,10120,14580,7860,11220,10831.07,0.47,0,13904,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1270,22.38,5.41,12,7.59,458.00,1894.00,22850,20250221,-55.14,10120,20250307,1.28,22850,-55.14,20250221,10120,1.28,20250307,22850,-55.14,20250221,10120,1.28,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,111253,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10530,-690,5,-6.15,7393311705,670058,26.75,11220,11530,10470,14580,7860,11220,11033.70,0.47,0,34333,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1305,22.99,5.56,12,5.41,458.00,1894.00,22850,20250221,-53.92,10470,20250307,0.57,22850,-53.92,20250221,10470,0.57,20250307,22850,-53.92,20250221,10470,0.57,20250307,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-230,5,-2.05,5262726950,471090,18.80,11220,11530,10710,14580,7860,11220,11171.33,0.47,0,31685,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1362,24.00,5.80,12,3.80,458.00,1894.00,22850,20250221,-51.90,10520,20250304,4.47,22850,-51.90,20250221,10520,4.47,20250304,22850,-51.90,20250221,10520,4.47,20250304,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N +20250307,091258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,210,2,1.87,2034445915,183758,7.33,11220,11480,10710,14580,7860,11220,11070.92,0.47,0,35513,13673,12446,11773,10546,9873,12110,10210,25,3360,200,7850,10,1,12390358,1416,24.96,6.03,12,1.48,458.00,1894.00,22850,20250221,-49.98,10520,20250304,8.65,22850,-49.98,20250221,10520,8.65,20250304,22850,-49.98,20250221,10520,8.65,20250304,0.00,N,463480,200,24 억,,58703,N,N,0,N,00,N 20250306,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-2060,5,-15.51,30040444200,2467715,19.93,12700,13000,11100,17260,9300,13280,12176.38,1.38,0,-113119,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1390,24.50,5.92,12,19.92,458.00,1894.00,22850,20250221,-50.90,10520,20250304,6.65,22850,-50.90,20250221,10520,6.65,20250304,22850,-50.90,20250221,10520,6.65,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N 20250306,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-2010,5,-15.14,28709517795,2348764,18.97,12700,13000,11160,17260,9300,13280,12222.86,1.38,0,-112571,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1396,24.61,5.95,12,18.96,458.00,1894.00,22850,20250221,-50.68,10520,20250304,7.13,22850,-50.68,20250221,10520,7.13,20250304,22850,-50.68,20250221,10520,7.13,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N 20250306,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,-1440,5,-10.84,25429618890,2061771,16.65,12700,13000,11520,17260,9300,13280,12333.48,1.38,0,-99764,15560,14420,12650,11510,9740,14990,12080,25,3980,200,9290,10,1,12390358,1467,25.85,6.25,12,16.64,458.00,1894.00,22850,20250221,-48.18,10520,20250304,12.55,22850,-48.18,20250221,10520,12.55,20250304,22850,-48.18,20250221,10520,12.55,20250304,0.00,N,463480,200,24 억,,171315,N,N,0,N,00,N diff --git a/464080/price/prices-20250301.csv b/464080/price/prices-20250301.csv index 4f54fc9ed8c8..66a608367b41 100644 --- a/464080/price/prices-20250301.csv +++ b/464080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-520,5,-4.31,6781006525,580634,122.66,11870,12100,11450,15670,8450,12060,11678.88,0.10,0,28067,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2040,17.59,8.98,12,3.28,656.00,1285.00,21100,20240625,-45.31,4975,20240823,131.96,16600,-30.48,20250211,11450,0.79,20250307,21100,-45.31,20240625,4975,131.96,20240823,5.22,N,464080,100,17 억,,18523,N,N,1316,N,00,N +20250307,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11470,-590,5,-4.89,6435080815,550566,116.31,11870,12100,11450,15670,8450,12060,11688.12,0.10,0,20719,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2028,17.48,8.93,12,3.11,656.00,1285.00,21100,20240625,-45.64,4975,20240823,130.55,16600,-30.90,20250211,11450,0.17,20250307,21100,-45.64,20240625,4975,130.55,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,141254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-520,5,-4.31,5183984625,441757,93.32,11870,12100,11490,15670,8450,12060,11734.92,0.10,0,13827,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2040,17.59,8.98,12,2.50,656.00,1285.00,21100,20240625,-45.31,4975,20240823,131.96,16600,-30.48,20250211,11490,0.44,20250307,21100,-45.31,20240625,4975,131.96,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11630,-430,5,-3.57,4468078140,380068,80.29,11870,12100,11490,15670,8450,12060,11756.00,0.10,0,17633,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2056,17.73,9.05,12,2.15,656.00,1285.00,21100,20240625,-44.88,4975,20240823,133.77,16600,-29.94,20250211,11490,1.22,20250307,21100,-44.88,20240625,4975,133.77,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-460,5,-3.81,3960499700,336320,71.05,11870,12100,11490,15670,8450,12060,11775.99,0.10,0,12729,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2051,17.68,9.03,12,1.90,656.00,1285.00,21100,20240625,-45.02,4975,20240823,133.17,16600,-30.12,20250211,11490,0.96,20250307,21100,-45.02,20240625,4975,133.17,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,111254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11760,-300,5,-2.49,2498179005,210327,44.43,11870,12100,11750,15670,8450,12060,11877.60,0.10,0,26308,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2079,17.93,9.15,12,1.19,656.00,1285.00,21100,20240625,-44.27,4975,20240823,136.38,16600,-29.16,20250211,11550,1.82,20250203,21100,-44.27,20240625,4975,136.38,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,101251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-200,5,-1.66,1366405630,114634,24.22,11870,12100,11800,15670,8450,12060,11919.72,0.10,0,9239,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2097,18.08,9.23,12,0.65,656.00,1285.00,21100,20240625,-43.79,4975,20240823,138.39,16600,-28.55,20250211,11550,2.68,20250203,21100,-43.79,20240625,4975,138.39,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N +20250307,091258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11970,-90,5,-0.75,512004245,43145,9.11,11870,12030,11800,15670,8450,12060,11867.06,0.10,0,13961,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2117,18.25,9.32,12,0.24,656.00,1285.00,21100,20240625,-43.27,4975,20240823,140.60,16600,-27.89,20250211,11550,3.64,20250203,21100,-43.27,20240625,4975,140.60,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N 20250306,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12060,-640,5,-5.04,5751051035,467932,90.20,12800,12850,12050,16510,8890,12700,12291.05,0.40,0,-51875,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2132,18.38,9.39,12,2.65,656.00,1285.00,21100,20240625,-42.84,4975,20240823,142.41,16600,-27.35,20250211,11550,4.42,20250203,21100,-42.84,20240625,4975,142.41,20240823,5.29,N,464080,100,17 억,,70138,N,N,385,N,00,N 20250306,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12100,-600,5,-4.72,5387706995,437821,84.40,12800,12850,12050,16510,8890,12700,12305.73,0.40,0,-51550,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2140,18.45,9.42,12,2.48,656.00,1285.00,21100,20240625,-42.65,4975,20240823,143.22,16600,-27.11,20250211,11550,4.76,20250203,21100,-42.65,20240625,4975,143.22,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N 20250306,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12280,-420,5,-3.31,4506202185,365220,70.40,12800,12850,12080,16510,8890,12700,12338.32,0.40,0,-42769,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2171,18.72,9.56,12,2.07,656.00,1285.00,21100,20240625,-41.80,4975,20240823,146.83,16600,-26.02,20250211,11550,6.32,20250203,21100,-41.80,20240625,4975,146.83,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N diff --git a/464280/price/prices-20250301.csv b/464280/price/prices-20250301.csv index 99254652349e..aabeb77fcc3b 100644 --- a/464280/price/prices-20250301.csv +++ b/464280/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-20,5,-0.15,400339860,29981,61.27,13010,13600,13010,17210,9270,13240,13353.39,3.17,0,-881,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,731,14.09,2.58,12,0.54,938.00,5130.00,60700,20240822,-78.22,11970,20241115,10.44,15290,-13.54,20250108,12550,5.34,20250203,60700,-78.22,20240822,11970,10.44,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-20,5,-0.15,386645130,28944,59.15,13010,13600,13010,17210,9270,13240,13358.39,3.17,0,-655,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,731,14.09,2.58,12,0.52,938.00,5130.00,60700,20240822,-78.22,11970,20241115,10.44,15290,-13.54,20250108,12550,5.34,20250203,60700,-78.22,20240822,11970,10.44,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,141254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,80,2,0.60,308677570,23023,47.05,13010,13600,13010,17210,9270,13240,13407.36,3.17,0,-365,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,737,14.20,2.60,12,0.42,938.00,5130.00,60700,20240822,-78.06,11970,20241115,11.28,15290,-12.88,20250108,12550,6.14,20250203,60700,-78.06,20240822,11970,11.28,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,131257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,320,2,2.42,252331850,18798,38.42,13010,13600,13010,17210,9270,13240,13423.33,3.17,0,-18,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,750,14.46,2.64,12,0.34,938.00,5130.00,60700,20240822,-77.66,11970,20241115,13.28,15290,-11.31,20250108,12550,8.05,20250203,60700,-77.66,20240822,11970,13.28,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,121256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,190,2,1.44,232495520,17326,35.41,13010,13600,13010,17210,9270,13240,13418.88,3.17,0,-102,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,743,14.32,2.62,12,0.31,938.00,5130.00,60700,20240822,-77.87,11970,20241115,12.20,15290,-12.16,20250108,12550,7.01,20250203,60700,-77.87,20240822,11970,12.20,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,111254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,280,2,2.11,137224790,10261,20.97,13010,13600,13010,17210,9270,13240,13373.43,3.17,0,2095,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,748,14.41,2.64,12,0.19,938.00,5130.00,60700,20240822,-77.73,11970,20241115,12.95,15290,-11.58,20250108,12550,7.73,20250203,60700,-77.73,20240822,11970,12.95,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,101251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,10,2,0.08,42246520,3200,6.54,13010,13400,13010,17210,9270,13240,13202.04,3.17,0,347,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,733,14.13,2.58,12,0.06,938.00,5130.00,60700,20240822,-78.17,11970,20241115,10.69,15290,-13.34,20250108,12550,5.58,20250203,60700,-78.17,20240822,11970,10.69,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N +20250307,091258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-90,5,-0.68,16033200,1223,2.50,13010,13400,13010,17210,9270,13240,13109.73,3.17,0,440,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,727,14.02,2.56,12,0.02,938.00,5130.00,60700,20240822,-78.34,11970,20241115,9.86,15290,-14.00,20250108,12550,4.78,20250203,60700,-78.34,20240822,11970,9.86,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N 20250306,161246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13240,-150,5,-1.12,637121175,48413,164.42,13330,13330,13040,17400,9380,13390,13160.13,3.24,0,-4156,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,732,14.12,2.58,12,0.88,938.00,5130.00,60700,20240822,-78.19,11970,20241115,10.61,15290,-13.41,20250108,12550,5.50,20250203,60700,-78.19,20240822,11970,10.61,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N 20250306,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,-210,5,-1.57,608494145,46248,157.07,13330,13330,13040,17400,9380,13390,13157.20,3.24,0,-4714,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,729,14.05,2.57,12,0.84,938.00,5130.00,60700,20240822,-78.29,11970,20241115,10.11,15290,-13.80,20250108,12550,5.02,20250203,60700,-78.29,20240822,11970,10.11,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N 20250306,141245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-260,5,-1.94,545261775,41449,140.77,13330,13330,13040,17400,9380,13390,13155.00,3.24,0,-4533,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,726,14.00,2.56,12,0.75,938.00,5130.00,60700,20240822,-78.37,11970,20241115,9.69,15290,-14.13,20250108,12550,4.62,20250203,60700,-78.37,20240822,11970,9.69,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N diff --git a/464440/price/prices-20250301.csv b/464440/price/prices-20250301.csv index 7a0ffb1efb06..d20ef135d7c4 100644 --- a/464440/price/prices-20250301.csv +++ b/464440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,451320,213,14.90,2140,2140,2110,2775,1495,2135,2118.87,0.17,0,-40,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,372950,176,12.31,2140,2140,2110,2775,1495,2135,2119.03,0.17,0,-4,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-106.50,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,266490,126,8.81,2140,2140,2110,2775,1495,2135,2115.00,0.17,0,-14,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,32060,15,1.05,2140,2140,2130,2775,1495,2135,2137.33,0.17,0,-4,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,32060,15,1.05,2140,2140,2130,2775,1495,2135,2137.33,0.17,0,-4,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,32060,15,1.05,2140,2140,2130,2775,1495,2135,2137.33,0.17,0,-4,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,10700,5,0.35,2140,2140,2140,2775,1495,2135,2140.00,0.17,0,0,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N +20250307,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,10700,5,0.35,2140,2140,2140,2775,1495,2135,2140.00,0.17,0,0,2158,2146,2128,2116,2098,2152,2122,4,640,100,1490,5,1,4320000,92,-107.00,1.10,12,0.00,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7354,N,N,0,N,00,N 20250306,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,3038035,1430,66.42,2120,2140,2110,2760,1490,2125,2124.50,0.17,0,-80,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-106.75,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N 20250306,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3025225,1424,66.14,2120,2140,2110,2760,1490,2125,2124.46,0.17,0,-79,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-107.00,1.10,12,0.03,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N 20250306,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3001785,1413,65.63,2120,2140,2110,2760,1490,2125,2124.41,0.17,0,-69,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-107.00,1.10,12,0.03,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N diff --git a/464500/price/prices-20250301.csv b/464500/price/prices-20250301.csv index afbaf0c10fc0..884a2d130235 100644 --- a/464500/price/prices-20250301.csv +++ b/464500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-70,5,-1.73,1437506885,362251,73.94,3940,4085,3890,5250,2830,4040,3968.25,0.51,0,31623,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,554,-9.52,2.92,12,2.59,-417.00,1360.00,18370,20240923,-78.39,3300,20250203,20.30,5980,-33.61,20250218,3300,20.30,20250203,18370,-78.39,20240923,3300,20.30,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-80,5,-1.98,1333511011,336008,68.58,3940,4085,3890,5250,2830,4040,3968.69,0.51,0,25202,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,553,-9.50,2.91,12,2.41,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-80,5,-1.98,1105931516,278509,56.85,3940,4085,3890,5250,2830,4040,3970.90,0.51,0,17118,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,553,-9.50,2.91,12,1.99,-417.00,1360.00,18370,20240923,-78.44,3300,20250203,20.00,5980,-33.78,20250218,3300,20.00,20250203,18370,-78.44,20240923,3300,20.00,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-20,5,-0.50,938347396,236474,48.27,3940,4085,3890,5250,2830,4040,3968.08,0.51,0,24995,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,561,-9.64,2.96,12,1.69,-417.00,1360.00,18370,20240923,-78.12,3300,20250203,21.82,5980,-32.78,20250218,3300,21.82,20250203,18370,-78.12,20240923,3300,21.82,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,121257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-85,5,-2.10,635446981,159305,32.52,3940,4085,3930,5250,2830,4040,3988.87,0.51,0,16472,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,552,-9.48,2.91,12,1.14,-417.00,1360.00,18370,20240923,-78.47,3300,20250203,19.85,5980,-33.86,20250218,3300,19.85,20250203,18370,-78.47,20240923,3300,19.85,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,111254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-75,5,-1.86,498815116,124728,25.46,3940,4085,3930,5250,2830,4040,3999.22,0.51,0,13647,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,554,-9.51,2.92,12,0.89,-417.00,1360.00,18370,20240923,-78.42,3300,20250203,20.15,5980,-33.70,20250218,3300,20.15,20250203,18370,-78.42,20240923,3300,20.15,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-45,5,-1.11,332731971,82932,16.93,3940,4085,3930,5250,2830,4040,4012.11,0.51,0,12076,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,558,-9.58,2.94,12,0.59,-417.00,1360.00,18370,20240923,-78.25,3300,20250203,21.06,5980,-33.19,20250218,3300,21.06,20250203,18370,-78.25,20240923,3300,21.06,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N +20250307,091259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,40,2,0.99,159691016,39933,8.15,3940,4085,3930,5250,2830,4040,3998.97,0.51,0,15150,4536,4287,4146,3897,3756,4217,3827,70,1210,500,2500,5,1,13963263,570,-9.78,3.00,12,0.29,-417.00,1360.00,18370,20240923,-77.79,3300,20250203,23.64,5980,-31.77,20250218,3300,23.64,20250203,18370,-77.79,20240923,3300,23.64,20250203,6.72,N,464500,500,69 억,,71129,N,N,0,N,00,N 20250306,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-190,5,-4.49,1994980991,476947,66.09,4270,4395,4005,5490,2965,4230,4182.92,1.01,0,-69542,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,564,-9.69,2.97,12,3.42,-417.00,1360.00,18370,20240923,-78.01,3300,20250203,22.42,5980,-32.44,20250218,3300,22.42,20250203,18370,-78.01,20240923,3300,22.42,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N 20250306,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,-200,5,-4.73,1893034206,451659,62.58,4270,4395,4005,5490,2965,4230,4191.29,1.01,0,-68421,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,563,-9.66,2.96,12,3.23,-417.00,1360.00,18370,20240923,-78.06,3300,20250203,22.12,5980,-32.61,20250218,3300,22.12,20250203,18370,-78.06,20240923,3300,22.12,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N 20250306,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-105,5,-2.48,1540862531,364761,50.54,4270,4395,4100,5490,2965,4230,4224.31,1.01,0,-76355,4563,4396,4248,4081,3933,4480,4165,70,1260,500,2620,5,1,13963263,576,-9.89,3.03,12,2.61,-417.00,1360.00,18370,20240923,-77.54,3300,20250203,25.00,5980,-31.02,20250218,3300,25.00,20250203,18370,-77.54,20240923,3300,25.00,20250203,7.02,N,464500,500,69 억,,140619,N,N,0,N,00,N diff --git a/464580/price/prices-20250301.csv b/464580/price/prices-20250301.csv index 46029911fe3e..b5cbe2474109 100644 --- a/464580/price/prices-20250301.csv +++ b/464580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,-480,5,-7.69,1186202680,199302,180.51,6210,6210,5720,8110,4370,6240,5954.00,1.60,0,-26765,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,527,-32.91,66.21,12,2.18,-175.00,87.00,11950,20241113,-51.80,4930,20250124,16.84,7050,-18.30,20250228,4930,16.84,20250124,11950,-51.80,20241113,4930,16.84,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,151259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5790,-450,5,-7.21,1145064990,192149,174.04,6210,6210,5750,8110,4370,6240,5959.25,1.60,0,-27509,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,530,-33.09,66.55,12,2.10,-175.00,87.00,11950,20241113,-51.55,4930,20250124,17.44,7050,-17.87,20250228,4930,17.44,20250124,11950,-51.55,20241113,4930,17.44,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,141255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5810,-430,5,-6.89,969095740,161799,146.55,6210,6210,5800,8110,4370,6240,5989.50,1.60,0,-30882,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,531,-33.20,66.78,12,1.77,-175.00,87.00,11950,20241113,-51.38,4930,20250124,17.85,7050,-17.59,20250228,4930,17.85,20250124,11950,-51.38,20241113,4930,17.85,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,131258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,-420,5,-6.73,855925680,142408,128.98,6210,6210,5820,8110,4370,6240,6010.37,1.60,0,-27512,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,532,-33.26,66.90,12,1.56,-175.00,87.00,11950,20241113,-51.30,4930,20250124,18.05,7050,-17.45,20250228,4930,18.05,20250124,11950,-51.30,20241113,4930,18.05,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,121257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,-370,5,-5.93,799504595,132797,120.28,6210,6210,5850,8110,4370,6240,6020.50,1.60,0,-26923,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,537,-33.54,67.47,12,1.45,-175.00,87.00,11950,20241113,-50.88,4930,20250124,19.07,7050,-16.74,20250228,4930,19.07,20250124,11950,-50.88,20241113,4930,19.07,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,111255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-240,5,-3.85,563478040,92977,84.21,6210,6210,5980,8110,4370,6240,6060.40,1.60,0,-23365,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,549,-34.29,68.97,12,1.02,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,7050,-14.89,20250228,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,101252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-240,5,-3.85,462719410,76187,69.00,6210,6210,5990,8110,4370,6240,6073.47,1.60,0,-15137,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,549,-34.29,68.97,12,0.83,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,7050,-14.89,20250228,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N +20250307,091259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6100,-140,5,-2.24,119444170,19611,17.76,6210,6210,6030,8110,4370,6240,6090.66,1.60,0,1220,6413,6326,6183,6096,5953,6255,6025,46,1870,500,4360,10,1,9147948,558,-34.86,70.11,12,0.21,-175.00,87.00,11950,20241113,-48.95,4930,20250124,23.73,7050,-13.48,20250228,4930,23.73,20250124,11950,-48.95,20241113,4930,23.73,20250124,1.62,N,464580,500,45 억,,146564,N,N,0,N,00,N 20250306,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,70,2,1.13,675960400,109801,90.64,6260,6270,6040,8020,4320,6170,6155.75,1.68,0,-6559,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,571,-35.66,71.72,12,1.20,-175.00,87.00,11950,20241113,-47.78,4930,20250124,26.57,7050,-11.49,20250228,4930,26.57,20250124,11950,-47.78,20241113,4930,26.57,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N 20250306,151247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6270,100,2,1.62,627512830,102048,84.24,6260,6270,6040,8020,4320,6170,6149.19,1.68,0,-5142,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,574,-35.83,72.07,12,1.12,-175.00,87.00,11950,20241113,-47.53,4930,20250124,27.18,7050,-11.06,20250228,4930,27.18,20250124,11950,-47.53,20241113,4930,27.18,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N 20250306,141246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,0,3,0.00,473603210,77312,63.82,6260,6270,6040,8020,4320,6170,6125.87,1.68,0,-1281,6436,6302,6206,6072,5976,6370,6140,46,1850,500,4310,10,1,9147948,564,-35.26,70.92,12,0.85,-175.00,87.00,11950,20241113,-48.37,4930,20250124,25.15,7050,-12.48,20250228,4930,25.15,20250124,11950,-48.37,20241113,4930,25.15,20250124,1.71,N,464580,500,45 억,,153694,N,N,0,N,00,N diff --git a/464680/price/prices-20250301.csv b/464680/price/prices-20250301.csv index 1cb96e4d9479..51a246fc6cba 100644 --- a/464680/price/prices-20250301.csv +++ b/464680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,15824409,7923,96.99,1998,2000,1982,2595,1399,1998,1997.27,3.06,0,-200,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.53,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.04,1929,20241213,3.63,2010,-0.55,20250226,1939,3.09,20250103,2020,-1.04,20240805,1929,3.63,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,15062790,7542,92.32,1998,2000,1982,2595,1399,1998,1997.19,3.06,0,-200,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,11910779,5965,73.02,1998,2000,1982,2595,1399,1998,1996.78,3.06,0,-189,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.50,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,9284635,4651,56.93,1998,2000,1982,2595,1399,1998,1996.27,3.06,0,44,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.50,1.00,12,0.04,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,4902899,2453,30.03,1998,2000,1993,2595,1399,1998,1998.74,3.06,0,13,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.53,1.00,12,0.02,36.00,1996.00,2020,20240805,-1.04,1929,20241213,3.63,2010,-0.55,20250226,1939,3.09,20250103,2020,-1.04,20240805,1929,3.63,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,1868417,935,11.45,1998,2000,1993,2595,1399,1998,1998.31,3.06,0,13,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.44,1.00,12,0.01,36.00,1996.00,2020,20240805,-1.19,1929,20241213,3.47,2010,-0.70,20250226,1939,2.94,20250103,2020,-1.19,20240805,1929,3.47,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,1264839,633,7.75,1998,2000,1993,2595,1399,1998,1998.17,3.06,0,53,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,258,55.53,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.04,1929,20241213,3.63,2010,-0.55,20250226,1939,3.09,20250103,2020,-1.04,20240805,1929,3.63,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N +20250307,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-5,5,-0.25,123587,62,0.76,1998,1998,1993,2595,1399,1998,1993.34,3.06,0,57,2000,1998,1996,1994,1992,2000,1996,13,597,100,1470,1,1,12905000,257,55.36,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,N,464680,100,12 억,,394573,N,N,0,N,00,N 20250306,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16311304,8169,399.07,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394430,N,N,0,N,00,N 20250306,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16311304,8169,399.07,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394430,N,N,0,N,00,N 20250306,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16291324,8159,398.58,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394430,N,N,0,N,00,N diff --git a/465320/price/prices-20250301.csv b/465320/price/prices-20250301.csv index 9d14a4209d73..67f38f707891 100644 --- a/465320/price/prices-20250301.csv +++ b/465320/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34554920,16492,9588.37,2110,2110,2095,2745,1485,2115,2095.25,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34554920,16492,9588.37,2110,2110,2095,2745,1485,2115,2095.25,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34554920,16492,9588.37,2110,2110,2095,2745,1485,2115,2095.25,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34365920,16402,9536.05,2110,2110,2095,2745,1485,2115,2095.23,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34365920,16402,9536.05,2110,2110,2095,2745,1485,2115,2095.23,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2097,-18,5,-0.85,34196045,16321,9488.95,2110,2110,2095,2745,1485,2115,2095.22,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.59,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.17,2015,20241209,4.07,2120,-1.08,20250225,2050,2.29,20250123,2235,-6.17,20240711,2015,4.07,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,34154105,16301,9477.33,2110,2110,2095,2745,1485,2115,2095.22,0.38,0,88,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.65,1.07,12,0.43,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N +20250307,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.38,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,81,-45.98,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.37,2015,20241209,4.96,2120,-0.24,20250225,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N 20250306,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,362445,172,4.35,2105,2115,2100,2740,1480,2110,2107.24,0.38,0,3,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,81,-45.98,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.37,2015,20241209,4.96,2120,-0.24,20250225,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N 20250306,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,279960,133,3.36,2105,2105,2100,2740,1480,2110,2104.96,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N 20250306,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,92615,44,1.11,2105,2105,2100,2740,1480,2110,2104.89,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N diff --git a/465480/price/prices-20250301.csv b/465480/price/prices-20250301.csv index e4a8be919740..6217003d02ce 100644 --- a/465480/price/prices-20250301.csv +++ b/465480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-210,5,-2.66,423917850,55195,84.11,7720,7860,7600,10250,5530,7890,7679.75,0.79,0,-13239,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,779,11.50,3.07,12,0.54,668.00,2501.00,21200,20241018,-63.77,6470,20241122,18.70,10310,-25.51,20250206,7210,6.52,20250131,21200,-63.77,20241018,6470,18.70,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-190,5,-2.41,409867060,53372,81.33,7720,7860,7600,10250,5530,7890,7679.40,0.79,0,-13730,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,781,11.53,3.08,12,0.53,668.00,2501.00,21200,20241018,-63.68,6470,20241122,19.01,10310,-25.32,20250206,7210,6.80,20250131,21200,-63.68,20241018,6470,19.01,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-280,5,-3.55,362569900,47173,71.89,7720,7860,7600,10250,5530,7890,7685.92,0.79,0,-14265,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,771,11.39,3.04,12,0.47,668.00,2501.00,21200,20241018,-64.10,6470,20241122,17.62,10310,-26.19,20250206,7210,5.55,20250131,21200,-64.10,20241018,6470,17.62,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-200,5,-2.53,280471825,36423,55.51,7720,7860,7600,10250,5530,7890,7700.35,0.79,0,-10265,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,780,11.51,3.07,12,0.36,668.00,2501.00,21200,20241018,-63.73,6470,20241122,18.86,10310,-25.41,20250206,7210,6.66,20250131,21200,-63.73,20241018,6470,18.86,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-240,5,-3.04,274129435,35597,54.25,7720,7860,7600,10250,5530,7890,7700.86,0.79,0,-9989,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,776,11.45,3.06,12,0.35,668.00,2501.00,21200,20241018,-63.92,6470,20241122,18.24,10310,-25.80,20250206,7210,6.10,20250131,21200,-63.92,20241018,6470,18.24,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,111255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-140,5,-1.77,121671240,15723,23.96,7720,7860,7650,10250,5530,7890,7738.33,0.79,0,-755,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,786,11.60,3.10,12,0.16,668.00,2501.00,21200,20241018,-63.44,6470,20241122,19.78,10310,-24.83,20250206,7210,7.49,20250131,21200,-63.44,20241018,6470,19.78,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-120,5,-1.52,84934840,11001,16.76,7720,7860,7650,10250,5530,7890,7720.49,0.79,0,472,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,788,11.63,3.11,12,0.11,668.00,2501.00,21200,20241018,-63.35,6470,20241122,20.09,10310,-24.64,20250206,7210,7.77,20250131,21200,-63.35,20241018,6470,20.09,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N +20250307,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-210,5,-2.66,37299540,4858,7.40,7720,7740,7650,10250,5530,7890,7677.52,0.79,0,158,8363,8126,7913,7676,7463,8020,7570,10,2360,100,5520,10,1,10137772,779,11.50,3.07,12,0.05,668.00,2501.00,21200,20241018,-63.77,6470,20241122,18.70,10310,-25.51,20250206,7210,6.52,20250131,21200,-63.77,20241018,6470,18.70,20241122,2.35,N,465480,100,10 억,,80179,N,N,0,N,00,N 20250306,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,497118940,63078,73.80,8080,8150,7700,10580,5700,8140,7880.84,0.87,0,-8242,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,800,11.81,3.15,12,0.62,668.00,2501.00,21200,20241018,-62.78,6470,20241122,21.95,10310,-23.47,20250206,7210,9.43,20250131,21200,-62.78,20241018,6470,21.95,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N 20250306,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,486928750,61783,72.28,8080,8150,7700,10580,5700,8140,7881.10,0.87,0,-7918,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,800,11.81,3.15,12,0.61,668.00,2501.00,21200,20241018,-62.78,6470,20241122,21.95,10310,-23.47,20250206,7210,9.43,20250131,21200,-62.78,20241018,6470,21.95,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N 20250306,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-310,5,-3.81,386962050,48964,57.28,8080,8150,7700,10580,5700,8140,7902.79,0.87,0,-8478,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,794,11.72,3.13,12,0.48,668.00,2501.00,21200,20241018,-63.07,6470,20241122,21.02,10310,-24.05,20250206,7210,8.60,20250131,21200,-63.07,20241018,6470,21.02,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N diff --git a/465770/price/prices-20250301.csv b/465770/price/prices-20250301.csv index 1c8e24c7e983..94dabf149184 100644 --- a/465770/price/prices-20250301.csv +++ b/465770/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,-260,5,-2.86,1026077110,114567,65.97,9080,9200,8750,11830,6370,9100,8956.18,2.25,0,-14760,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,634,44.20,2.03,12,1.60,200.00,4365.00,17010,20240701,-48.03,6920,20240416,27.75,10200,-13.33,20250109,7690,14.95,20250102,17010,-48.03,20240701,6920,27.75,20240416,4.18,N,465770,2500,179 억,,161244,N,N,1,N,00,N +20250307,151300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8810,-290,5,-3.19,1009340250,112674,64.88,9080,9200,8750,11830,6370,9100,8958.03,2.25,0,-14325,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,632,44.05,2.02,12,1.57,200.00,4365.00,17010,20240701,-48.21,6920,20240416,27.31,10200,-13.63,20250109,7690,14.56,20250102,17010,-48.21,20240701,6920,27.31,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,141256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8870,-230,5,-2.53,817408970,90909,52.35,9080,9200,8860,11830,6370,9100,8991.48,2.25,0,-11376,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,636,44.35,2.03,12,1.27,200.00,4365.00,17010,20240701,-47.85,6920,20240416,28.18,10200,-13.04,20250109,7690,15.34,20250102,17010,-47.85,20240701,6920,28.18,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,131259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,-100,5,-1.10,689075620,76506,44.06,9080,9200,8910,11830,6370,9100,9006.79,2.25,0,-10933,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,645,45.00,2.06,12,1.07,200.00,4365.00,17010,20240701,-47.09,6920,20240416,30.06,10200,-11.76,20250109,7690,17.04,20250102,17010,-47.09,20240701,6920,30.06,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,121258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8990,-110,5,-1.21,621340640,68973,39.72,9080,9200,8910,11830,6370,9100,9008.44,2.25,0,-9819,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,645,44.95,2.06,12,0.96,200.00,4365.00,17010,20240701,-47.15,6920,20240416,29.91,10200,-11.86,20250109,7690,16.91,20250102,17010,-47.15,20240701,6920,29.91,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,111256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8950,-150,5,-1.65,289264650,32176,18.53,9080,9110,8920,11830,6370,9100,8990.01,2.25,0,-2764,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,642,44.75,2.05,12,0.45,200.00,4365.00,17010,20240701,-47.38,6920,20240416,29.34,10200,-12.25,20250109,7690,16.38,20250102,17010,-47.38,20240701,6920,29.34,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,101253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8970,-130,5,-1.43,215906725,23980,13.81,9080,9110,8950,11830,6370,9100,9003.54,2.25,0,-1867,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,643,44.85,2.05,12,0.33,200.00,4365.00,17010,20240701,-47.27,6920,20240416,29.62,10200,-12.06,20250109,7690,16.64,20250102,17010,-47.27,20240701,6920,29.62,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N +20250307,091300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9040,-60,5,-0.66,77783960,8604,4.95,9080,9110,8990,11830,6370,9100,9040.30,2.25,0,792,9386,9242,9066,8922,8746,9155,8835,179,2730,2500,5820,10,1,7171032,648,45.20,2.07,12,0.12,200.00,4365.00,17010,20240701,-46.85,6920,20240416,30.64,10200,-11.37,20250109,7690,17.56,20250102,17010,-46.85,20240701,6920,30.64,20240416,4.18,N,465770,2500,179 억,,161244,N,N,0,N,00,N 20250306,161248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9100,-70,5,-0.76,1564816815,172688,18.04,9130,9210,8890,11920,6420,9170,9061.46,1.95,0,21282,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,653,45.50,2.08,12,2.41,200.00,4365.00,17010,20240701,-46.50,6920,20240416,31.50,10200,-10.78,20250109,7690,18.34,20250102,17010,-46.50,20240701,6920,31.50,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N 20250306,151248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9020,-150,5,-1.64,1419490755,156577,16.36,9130,9210,8890,11920,6420,9170,9065.71,1.95,0,19530,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,647,45.10,2.07,12,2.18,200.00,4365.00,17010,20240701,-46.97,6920,20240416,30.35,10200,-11.57,20250109,7690,17.30,20250102,17010,-46.97,20240701,6920,30.35,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N 20250306,141247,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,-60,5,-0.65,1236656555,136395,14.25,9130,9210,8890,11920,6420,9170,9066.66,1.95,0,15095,10256,9712,9056,8512,7856,9985,8785,179,2750,2500,5860,10,1,7171032,653,45.55,2.09,12,1.90,200.00,4365.00,17010,20240701,-46.44,6920,20240416,31.65,10200,-10.69,20250109,7690,18.47,20250102,17010,-46.44,20240701,6920,31.65,20240416,4.35,N,465770,2500,179 억,,139831,N,N,0,N,00,N diff --git a/466100/price/prices-20250301.csv b/466100/price/prices-20250301.csv index 2ab061523285..fbba61068db5 100644 --- a/466100/price/prices-20250301.csv +++ b/466100/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,580,2,3.27,115320000990,6327754,105.25,17260,18950,17180,23050,12420,17740,18224.38,1.85,0,84127,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4499,-8.89,14.75,12,25.77,-2061.00,1242.00,22300,20250210,-17.85,5660,20241209,223.67,22300,-17.85,20250210,9780,87.32,20250102,22300,-17.85,20250210,5660,223.67,20241209,0.77,N,466100,500,122 억,,453140,N,N,271,N,00,N +20250307,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,380,2,2.14,109829412475,6027274,100.25,17260,18950,17180,23050,12420,17740,18222.10,1.85,0,21343,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4449,-8.79,14.59,12,24.55,-2061.00,1242.00,22300,20250210,-18.74,5660,20241209,220.14,22300,-18.74,20250210,9780,85.28,20250102,22300,-18.74,20250210,5660,220.14,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,110,2,0.62,102273835345,5606629,93.26,17260,18950,17180,23050,12420,17740,18241.62,1.85,0,-33488,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4383,-8.66,14.37,12,22.83,-2061.00,1242.00,22300,20250210,-19.96,5660,20241209,215.37,22300,-19.96,20250210,9780,82.52,20250102,22300,-19.96,20250210,5660,215.37,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,340,2,1.92,96417724045,5278954,87.81,17260,18950,17180,23050,12420,17740,18264.59,1.85,0,-43901,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4440,-8.77,14.56,12,21.50,-2061.00,1242.00,22300,20250210,-18.92,5660,20241209,219.43,22300,-18.92,20250210,9780,84.87,20250102,22300,-18.92,20250210,5660,219.43,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,240,2,1.35,92419663980,5057759,84.13,17260,18950,17180,23050,12420,17740,18272.89,1.85,0,-55908,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4415,-8.72,14.48,12,20.60,-2061.00,1242.00,22300,20250210,-19.37,5660,20241209,217.67,22300,-19.37,20250210,9780,83.84,20250102,22300,-19.37,20250210,5660,217.67,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,390,2,2.20,83983431600,4587192,76.30,17260,18950,17180,23050,12420,17740,18308.29,1.85,0,-90638,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4452,-8.80,14.60,12,18.68,-2061.00,1242.00,22300,20250210,-18.70,5660,20241209,220.32,22300,-18.70,20250210,9780,85.38,20250102,22300,-18.70,20250210,5660,220.32,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,490,2,2.76,74153258255,4047818,67.33,17260,18950,17180,23050,12420,17740,18319.37,1.85,0,-76792,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4476,-8.85,14.68,12,16.48,-2061.00,1242.00,22300,20250210,-18.25,5660,20241209,222.08,22300,-18.25,20250210,9780,86.40,20250102,22300,-18.25,20250210,5660,222.08,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N +20250307,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,400,2,2.25,17211754925,962936,16.02,17260,18270,17180,23050,12420,17740,17874.29,1.85,0,-7919,19166,18452,17976,17262,16786,18215,17025,123,5310,500,12410,10,1,24555148,4454,-8.80,14.61,12,3.92,-2061.00,1242.00,22300,20250210,-18.65,5660,20241209,220.49,22300,-18.65,20250210,9780,85.48,20250102,22300,-18.65,20250210,5660,220.49,20241209,0.77,N,466100,500,122 억,,453140,N,N,26380,N,00,N 20250306,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17740,-550,5,-3.01,107153829535,5930939,21.06,18680,18690,17500,23750,12810,18290,18067.30,2.22,0,-94342,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4356,-8.61,14.28,12,24.15,-2061.00,1242.00,22300,20250210,-20.45,5660,20241209,213.43,22300,-20.45,20250210,9780,81.39,20250102,22300,-20.45,20250210,5660,213.43,20241209,0.78,N,466100,500,122 억,,544668,N,N,26380,N,00,N 20250306,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17710,-580,5,-3.17,105063243320,5813021,20.64,18680,18690,17500,23750,12810,18290,18073.64,2.22,0,-102375,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4349,-8.59,14.26,12,23.67,-2061.00,1242.00,22300,20250210,-20.58,5660,20241209,212.90,22300,-20.58,20250210,9780,81.08,20250102,22300,-20.58,20250210,5660,212.90,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N 20250306,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,-270,5,-1.48,98056230765,5420050,19.24,18680,18690,17500,23750,12810,18290,18091.26,2.22,0,-142093,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4425,-8.74,14.51,12,22.07,-2061.00,1242.00,22300,20250210,-19.19,5660,20241209,218.37,22300,-19.19,20250210,9780,84.25,20250102,22300,-19.19,20250210,5660,218.37,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N diff --git a/466410/price/prices-20250301.csv b/466410/price/prices-20250301.csv index ded1fd028827..86f6fe34049d 100644 --- a/466410/price/prices-20250301.csv +++ b/466410/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161256,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14020,-540,5,-3.71,1140142815,80705,145.89,14450,14540,13800,18920,10200,14560,14127.38,2.34,0,6628,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,706,9.02,1.67,12,1.60,1555.00,8413.00,24400,20241202,-42.54,13800,20250307,1.59,20900,-32.92,20250207,13800,1.59,20250307,24400,-42.54,20241202,13800,1.59,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,151300,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13910,-650,5,-4.46,1072436785,75855,137.12,14450,14540,13800,18920,10200,14560,14137.98,2.34,0,7071,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,701,8.95,1.65,12,1.51,1555.00,8413.00,24400,20241202,-42.99,13800,20250307,0.80,20900,-33.44,20250207,13800,0.80,20250307,24400,-42.99,20241202,13800,0.80,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,141257,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13910,-650,5,-4.46,923543345,65162,117.79,14450,14540,13890,18920,10200,14560,14173.04,2.34,0,6700,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,701,8.95,1.65,12,1.29,1555.00,8413.00,24400,20241202,-42.99,13890,20250307,0.14,20900,-33.44,20250207,13890,0.14,20250307,24400,-42.99,20241202,13890,0.14,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,131259,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14160,-400,5,-2.75,617242180,43315,78.30,14450,14540,14120,18920,10200,14560,14250.08,2.34,0,7503,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,713,9.11,1.68,12,0.86,1555.00,8413.00,24400,20241202,-41.97,14120,20250307,0.28,20900,-32.25,20250207,14120,0.28,20250307,24400,-41.97,20241202,14120,0.28,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,121259,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14220,-340,5,-2.34,579152420,40627,73.44,14450,14540,14120,18920,10200,14560,14255.36,2.34,0,7473,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,716,9.14,1.69,12,0.81,1555.00,8413.00,24400,20241202,-41.72,14120,20250307,0.71,20900,-31.96,20250207,14120,0.71,20250307,24400,-41.72,20241202,14120,0.71,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,111256,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14240,-320,5,-2.20,445004650,31163,56.33,14450,14540,14150,18920,10200,14560,14279.90,2.34,0,5888,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,717,9.16,1.69,12,0.62,1555.00,8413.00,24400,20241202,-41.64,14150,20250307,0.64,20900,-31.87,20250207,14150,0.64,20250307,24400,-41.64,20241202,14150,0.64,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,101254,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14290,-270,5,-1.85,251293100,17610,31.83,14450,14500,14150,18920,10200,14560,14269.91,2.34,0,5763,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,720,9.19,1.70,12,0.35,1555.00,8413.00,24400,20241202,-41.43,14150,20250307,0.99,20900,-31.63,20250207,14150,0.99,20250307,24400,-41.43,20241202,14150,0.99,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N +20250307,091301,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14250,-310,5,-2.13,132773580,9321,16.85,14450,14500,14150,18920,10200,14560,14244.56,2.34,0,1945,15453,15006,14773,14326,14093,14890,14210,25,4360,500,10190,10,1,5037023,718,9.16,1.69,12,0.19,1555.00,8413.00,24400,20241202,-41.60,14150,20250307,0.71,20900,-31.82,20250207,14150,0.71,20250307,24400,-41.60,20241202,14150,0.71,20250307,2.62,N,466410,500,25 억,,117690,N,N,1,N,00,N 20250306,161248,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14560,-560,5,-3.70,812900095,54902,159.67,15190,15220,14540,19650,10590,15120,14806.40,2.53,0,-9314,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,733,9.36,1.73,12,1.09,1555.00,8413.00,24400,20241202,-40.33,14540,20250306,0.14,20900,-30.33,20250207,14540,0.14,20250306,24400,-40.33,20241202,14540,0.14,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N 20250306,151249,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14590,-530,5,-3.51,736139615,49633,144.34,15190,15220,14590,19650,10590,15120,14831.66,2.53,0,-10679,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,735,9.38,1.73,12,0.99,1555.00,8413.00,24400,20241202,-40.20,14590,20250306,0.00,20900,-30.19,20250207,14590,0.00,20250306,24400,-40.20,20241202,14590,0.00,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N 20250306,141248,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14790,-330,5,-2.18,540903175,36331,105.66,15190,15220,14750,19650,10590,15120,14888.20,2.53,0,-10221,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,745,9.51,1.76,12,0.72,1555.00,8413.00,24400,20241202,-39.39,14750,20250306,0.27,20900,-29.23,20250207,14750,0.27,20250306,24400,-39.39,20241202,14750,0.27,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N diff --git a/466910/price/prices-20250301.csv b/466910/price/prices-20250301.csv index ca3ee3e51328..e380813c8572 100644 --- a/466910/price/prices-20250301.csv +++ b/466910/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,19475050,9756,113.65,1995,1999,1993,2590,1397,1995,1996.21,0.16,0,7,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.11,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,19347119,9692,112.91,1995,1998,1993,2590,1397,1995,1996.19,0.16,0,7,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2000,-0.15,20250227,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,19107474,9572,111.51,1995,1998,1993,2590,1397,1995,1996.18,0.16,0,42,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,12871877,6451,75.15,1995,1998,1993,2590,1397,1995,1995.33,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.07,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,12682067,6356,74.04,1995,1998,1993,2590,1397,1995,1995.29,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.00,1.04,12,0.07,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10953757,5490,63.96,1995,1998,1993,2590,1397,1995,1995.22,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.06,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10618339,5322,62.00,1995,1998,1993,2590,1397,1995,1995.18,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.06,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N +20250307,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,11967,6,0.07,1995,1995,1993,2590,1397,1995,1994.50,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.00,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N 20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,17128395,8584,162.30,1995,1996,1992,2590,1398,1996,1995.39,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14722,N,N,0,N,00,N 20250306,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,16133090,8085,152.86,1995,1996,1992,2590,1398,1996,1995.43,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14722,N,N,0,N,00,N 20250306,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,13816893,6924,130.91,1995,1996,1992,2590,1398,1996,1995.51,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.07,1.04,12,0.08,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,2000,-0.20,20250227,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,N,466910,100,9 억,,14722,N,N,0,N,00,N diff --git a/467930/price/prices-20250301.csv b/467930/price/prices-20250301.csv index b7a5552acfc7..e6dbac376e4c 100644 --- a/467930/price/prices-20250301.csv +++ b/467930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,36365,17,0.47,2145,2145,2135,2755,1485,2120,2139.12,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,36365,17,0.47,2145,2145,2135,2755,1485,2120,2139.12,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,36365,17,0.47,2145,2145,2135,2755,1485,2120,2139.12,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,90,-27.73,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,15015,7,0.19,2145,2145,2145,2755,1485,2120,2145.00,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,15015,7,0.19,2145,2145,2145,2755,1485,2120,2145.00,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,15015,7,0.19,2145,2145,2145,2755,1485,2120,2145.00,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,12870,6,0.17,2145,2145,2145,2755,1485,2120,2145.00,0.07,0,-6,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N +20250307,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,10725,5,0.14,2145,2145,2145,2755,1485,2120,2145.00,0.07,0,-5,2163,2141,2128,2106,2093,2135,2100,4,635,100,1560,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3041,N,N,0,N,00,N 20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,7688375,3622,9055.00,2150,2150,2115,2795,1505,2150,2122.69,0.07,0,-1,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.09,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N 20250306,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,7024790,3309,8272.50,2150,2150,2115,2795,1505,2150,2122.93,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.66,1.08,12,0.08,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N 20250306,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,5700725,2683,6707.50,2150,2150,2115,2795,1505,2150,2124.76,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N diff --git a/468510/price/prices-20250301.csv b/468510/price/prices-20250301.csv index 48d7da33206a..2716ea05b8ab 100644 --- a/468510/price/prices-20250301.csv +++ b/468510/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,271192715,130589,90.37,2110,2115,2050,2715,1465,2090,2076.69,1.43,0,-10576,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,230,1040.00,1.07,12,1.18,2.00,1935.00,2275,20250304,-8.57,1860,20250107,11.83,2275,-8.57,20250304,1860,11.83,20250107,2275,-8.57,20250304,1860,11.83,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,264821675,127526,88.25,2110,2115,2050,2715,1465,2090,2076.61,1.43,0,-10180,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,230,1040.00,1.07,12,1.15,2.00,1935.00,2275,20250304,-8.57,1860,20250107,11.83,2275,-8.57,20250304,1860,11.83,20250107,2275,-8.57,20250304,1860,11.83,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,223483755,107589,74.46,2110,2115,2050,2715,1465,2090,2077.20,1.43,0,-8042,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,229,1037.50,1.07,12,0.97,2.00,1935.00,2275,20250304,-8.79,1860,20250107,11.56,2275,-8.79,20250304,1860,11.56,20250107,2275,-8.79,20250304,1860,11.56,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,221782515,106768,73.89,2110,2115,2050,2715,1465,2090,2077.24,1.43,0,-7580,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,230,1040.00,1.07,12,0.97,2.00,1935.00,2275,20250304,-8.57,1860,20250107,11.83,2275,-8.57,20250304,1860,11.83,20250107,2275,-8.57,20250304,1860,11.83,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,208970355,100559,69.59,2110,2115,2050,2715,1465,2090,2078.09,1.43,0,-7251,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,230,1040.00,1.07,12,0.91,2.00,1935.00,2275,20250304,-8.57,1860,20250107,11.83,2275,-8.57,20250304,1860,11.83,20250107,2275,-8.57,20250304,1860,11.83,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,205333395,98803,68.38,2110,2115,2050,2715,1465,2090,2078.21,1.43,0,-6401,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,229,1035.00,1.07,12,0.89,2.00,1935.00,2275,20250304,-9.01,1860,20250107,11.29,2275,-9.01,20250304,1860,11.29,20250107,2275,-9.01,20250304,1860,11.29,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,81396125,38879,26.91,2110,2115,2075,2715,1465,2090,2093.58,1.43,0,-4822,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,230,1040.00,1.07,12,0.35,2.00,1935.00,2275,20250304,-8.57,1860,20250107,11.83,2275,-8.57,20250304,1860,11.83,20250107,2275,-8.57,20250304,1860,11.83,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N +20250307,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,17197655,8242,5.70,2110,2110,2075,2715,1465,2090,2086.59,1.43,0,328,2186,2137,2111,2062,2036,2125,2050,11,625,100,1460,5,1,11050000,231,1045.00,1.08,12,0.07,2.00,1935.00,2275,20250304,-8.13,1860,20250107,12.37,2275,-8.13,20250304,1860,12.37,20250107,2275,-8.13,20250304,1860,12.37,20250107,0.01,N,468510,100,11 억,,158142,N,N,0,N,00,N 20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-65,5,-3.02,302059780,142879,68.12,2160,2160,2085,2800,1510,2155,2114.10,1.73,0,-33531,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,231,1045.00,1.08,12,1.29,2.00,1935.00,2275,20250304,-8.13,1860,20250107,12.37,2275,-8.13,20250304,1860,12.37,20250107,2275,-8.13,20250304,1860,12.37,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N 20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-50,5,-2.32,297570460,140731,67.10,2160,2160,2085,2800,1510,2155,2114.46,1.73,0,-32361,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,233,1052.50,1.09,12,1.27,2.00,1935.00,2275,20250304,-7.47,1860,20250107,13.17,2275,-7.47,20250304,1860,13.17,20250107,2275,-7.47,20250304,1860,13.17,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N 20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-55,5,-2.55,280695435,132668,63.26,2160,2160,2085,2800,1510,2155,2115.77,1.73,0,-33293,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,232,1050.00,1.09,12,1.20,2.00,1935.00,2275,20250304,-7.69,1860,20250107,12.90,2275,-7.69,20250304,1860,12.90,20250107,2275,-7.69,20250304,1860,12.90,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N diff --git a/468760/price/prices-20250301.csv b/468760/price/prices-20250301.csv index cd625a1438b0..03753b228b7c 100644 --- a/468760/price/prices-20250301.csv +++ b/468760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3407615,1634,90.58,2085,2095,2085,2710,1460,2085,2085.44,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3397140,1629,90.30,2085,2095,2085,2710,1460,2085,2085.41,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3397140,1629,90.30,2085,2095,2085,2710,1460,2085,2085.41,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,3188085,1529,84.76,2085,2095,2085,2710,1460,2085,2085.08,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.04,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1937085,929,51.50,2085,2095,2085,2710,1460,2085,2085.13,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1490895,715,39.63,2085,2095,2085,2710,1460,2085,2085.17,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,667210,320,17.74,2085,2095,2085,2710,1460,2085,2085.03,0.00,0,1,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250307,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.00,0,0,2111,2097,2086,2072,2061,2105,2080,4,625,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3746045,1804,141.27,2075,2100,2075,2700,1460,2080,2076.52,0.00,0,95,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.04,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3539630,1705,133.52,2075,2100,2075,2700,1460,2080,2076.03,0.00,0,97,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.58,0.83,12,0.04,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,2295,-9.59,20240927,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1628445,784,61.39,2075,2100,2075,2700,1460,2080,2077.10,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250301.csv b/469480/price/prices-20250301.csv index 04df60321ddf..e8d4b6184297 100644 --- a/469480/price/prices-20250301.csv +++ b/469480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,8673555,4096,238.56,2115,2140,2115,2745,1485,2115,2117.57,0.08,0,-3,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.10,0.00,0.00,2265,20240716,-5.96,2010,20241209,5.97,2140,-0.47,20250307,2065,3.15,20250120,2265,-5.96,20240716,2010,5.97,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8658645,4089,238.15,2115,2140,2115,2745,1485,2115,2117.55,0.08,0,-3,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.10,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8654405,4087,238.03,2115,2140,2115,2745,1485,2115,2117.54,0.08,0,-1,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.10,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4391085,2076,120.91,2115,2140,2115,2745,1485,2115,2115.17,0.08,0,-1,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.05,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2140,-0.70,20250307,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4371960,2067,120.38,2115,2140,2115,2745,1485,2115,2115.12,0.08,0,-1,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.05,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2140,-0.70,20250307,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,4369835,2066,120.33,2115,2140,2115,2745,1485,2115,2115.12,0.08,0,-1,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.05,0.00,0.00,2265,20240716,-5.74,2010,20241209,6.22,2140,-0.23,20250307,2065,3.39,20250120,2265,-5.74,20240716,2010,6.22,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4367700,2065,120.27,2115,2140,2115,2745,1485,2115,2115.11,0.08,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,91,0.00,0.00,12,0.05,0.00,0.00,2265,20240716,-5.52,2010,20241209,6.47,2140,0.00,20250307,2065,3.63,20250120,2265,-5.52,20240716,2010,6.47,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N +20250307,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.08,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3341,N,N,0,N,00,N 20250306,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3624875,1717,351.12,2110,2115,2110,2745,1485,2115,2111.17,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N 20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3540275,1677,342.94,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N 20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3540275,1677,342.94,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N diff --git a/469750/price/prices-20250301.csv b/469750/price/prices-20250301.csv index 3ba3ec038317..1259c51cd2b2 100644 --- a/469750/price/prices-20250301.csv +++ b/469750/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,-2,5,-0.19,158704326,153651,123.04,1028,1053,1014,1339,721,1030,1032.89,2.51,0,-11889,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,349,12.54,1.94,12,0.45,82.00,530.00,4945,20240904,-79.21,991,20241210,3.73,1221,-15.81,20250221,997,3.11,20250203,4945,-79.21,20240904,991,3.73,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,151302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-4,5,-0.39,149661143,144849,115.99,1028,1053,1014,1339,721,1030,1033.22,2.51,0,-11357,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,348,12.51,1.94,12,0.43,82.00,530.00,4945,20240904,-79.25,991,20241210,3.53,1221,-15.97,20250221,997,2.91,20250203,4945,-79.25,20240904,991,3.53,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,141258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,2,2,0.19,107420077,103645,82.99,1028,1053,1014,1339,721,1030,1036.42,2.51,0,-29172,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,350,12.59,1.95,12,0.31,82.00,530.00,4945,20240904,-79.13,991,20241210,4.14,1221,-15.48,20250221,997,3.51,20250203,4945,-79.13,20240904,991,4.14,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,131301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1031,1,2,0.10,52657295,50914,40.77,1028,1047,1014,1339,721,1030,1034.24,2.51,0,-14781,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,350,12.57,1.95,12,0.15,82.00,530.00,4945,20240904,-79.15,991,20241210,4.04,1221,-15.56,20250221,997,3.41,20250203,4945,-79.15,20240904,991,4.04,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,121300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,-1,5,-0.10,46657177,45071,36.09,1028,1047,1014,1339,721,1030,1035.19,2.51,0,-14646,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,349,12.55,1.94,12,0.13,82.00,530.00,4945,20240904,-79.19,991,20241210,3.83,1221,-15.72,20250221,997,3.21,20250203,4945,-79.19,20240904,991,3.83,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,111258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1037,7,2,0.68,41772548,40336,32.30,1028,1047,1014,1339,721,1030,1035.61,2.51,0,-12624,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,352,12.65,1.96,12,0.12,82.00,530.00,4945,20240904,-79.03,991,20241210,4.64,1221,-15.07,20250221,997,4.01,20250203,4945,-79.03,20240904,991,4.64,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,101255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,8,2,0.78,26986204,26049,20.86,1028,1047,1014,1339,721,1030,1035.98,2.51,0,-10654,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,352,12.66,1.96,12,0.08,82.00,530.00,4945,20240904,-79.01,991,20241210,4.74,1221,-14.99,20250221,997,4.11,20250203,4945,-79.01,20240904,991,4.74,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N +20250307,091303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1022,-8,5,-0.78,5606273,5507,4.41,1028,1040,1014,1339,721,1030,1018.03,2.51,0,-484,1106,1068,1044,1006,982,1056,994,34,309,100,630,1,1,33936481,347,12.46,1.93,12,0.02,82.00,530.00,4945,20240904,-79.33,991,20241210,3.13,1221,-16.30,20250221,997,2.51,20250203,4945,-79.33,20240904,991,3.13,20241210,1.21,N,469750,100,33 억,,851988,N,N,0,N,00,N 20250306,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-34,5,-3.20,130186943,124700,87.26,1073,1082,1020,1383,745,1064,1044.23,2.59,0,-26887,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,350,12.56,1.94,12,0.37,82.00,530.00,4945,20240904,-79.17,991,20241210,3.94,1221,-15.64,20250221,997,3.31,20250203,4945,-79.17,20240904,991,3.94,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N 20250306,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,-29,5,-2.73,114553101,109492,76.62,1073,1082,1020,1383,745,1064,1046.22,2.59,0,-24316,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,351,12.62,1.95,12,0.32,82.00,530.00,4945,20240904,-79.07,991,20241210,4.44,1221,-15.23,20250221,997,3.81,20250203,4945,-79.07,20240904,991,4.44,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N 20250306,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,-35,5,-3.29,102755923,98041,68.60,1073,1082,1020,1383,745,1064,1048.09,2.59,0,-22872,1108,1085,1045,1022,982,1097,1034,34,319,100,650,1,1,33936481,349,12.55,1.94,12,0.29,82.00,530.00,4945,20240904,-79.19,991,20241210,3.83,1221,-15.72,20250221,997,3.21,20250203,4945,-79.19,20240904,991,3.83,20241210,1.32,N,469750,100,33 억,,878832,N,N,0,N,00,N diff --git a/469880/price/prices-20250301.csv b/469880/price/prices-20250301.csv index 7e9eb4a80772..fd198b160e3b 100644 --- a/469880/price/prices-20250301.csv +++ b/469880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,19057449,9523,233.52,2005,2005,1997,2605,1405,2005,2001.20,0.09,0,-770,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,1,1,7305000,146,-51.26,1.00,12,0.13,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,18275840,9132,223.93,2005,2005,1997,2605,1405,2005,2001.30,0.09,0,-379,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.13,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,18259840,9124,223.74,2005,2005,1997,2605,1405,2005,2001.30,0.09,0,-379,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,17837840,8913,218.56,2005,2005,1997,2605,1405,2005,2001.33,0.09,0,-437,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12058040,6022,147.67,2005,2005,1997,2605,1405,2005,2002.33,0.09,0,-1014,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.08,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9878040,4932,120.94,2005,2005,1997,2605,1405,2005,2002.85,0.09,0,-1014,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.07,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3739145,1869,45.83,2005,2005,1997,2605,1405,2005,2000.61,0.09,0,-748,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N +20250307,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4010,2,0.05,2005,2005,2005,2605,1405,2005,2005.00,0.09,0,2,2017,2011,2004,1998,1991,2014,2001,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,6491,N,N,0,N,00,N 20250306,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N 20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N 20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N diff --git a/469900/price/prices-20250301.csv b/469900/price/prices-20250301.csv index 92b84bbc8c93..08935a90089c 100644 --- a/469900/price/prices-20250301.csv +++ b/469900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12001000,5954,118.11,2020,2025,2005,2625,1415,2020,2015.62,0.09,0,-119,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.11,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,10867780,5393,106.98,2020,2025,2005,2625,1415,2020,2015.16,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.10,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,10867780,5393,106.98,2020,2025,2005,2625,1415,2020,2015.16,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.10,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10859680,5389,106.90,2020,2025,2005,2625,1415,2020,2015.16,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10827360,5373,106.59,2020,2025,2005,2625,1415,2020,2015.14,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,9514360,4723,93.69,2020,2025,2005,2625,1415,2020,2014.47,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.08,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5650455,2810,55.74,2020,2020,2005,2625,1415,2020,2010.84,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.05,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N +20250307,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,3411600,1698,33.68,2020,2020,2005,2625,1415,2020,2009.19,0.09,0,92,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.03,-33.00,1439.00,4830,20240305,-58.49,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,N,469900,100,5 억,,4974,N,N,0,N,00,N 20250306,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10154375,5041,45.41,2015,2025,2010,2615,1415,2015,2014.36,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N 20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10154375,5041,45.41,2015,2025,2010,2615,1415,2015,2014.36,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N 20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10012975,4971,44.78,2015,2025,2010,2615,1415,2015,2014.28,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N diff --git a/471050/price/prices-20250301.csv b/471050/price/prices-20250301.csv index cc958e9404e0..8e52432f4318 100644 --- a/471050/price/prices-20250301.csv +++ b/471050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,2248695,1056,16.22,2140,2140,2120,2785,1505,2145,2129.45,0.31,0,-21,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,129,-36.19,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,1608200,756,11.61,2140,2140,2120,2785,1505,2145,2127.25,0.31,0,-7,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,1580510,743,11.41,2140,2140,2120,2785,1505,2145,2127.20,0.31,0,-7,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,1569860,738,11.34,2140,2140,2120,2785,1505,2145,2127.18,0.31,0,-7,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,1557080,732,11.25,2140,2140,2120,2785,1505,2145,2127.16,0.31,0,-5,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,128,-35.93,1.28,12,0.01,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,1557080,732,11.25,2140,2140,2120,2785,1505,2145,2127.16,0.31,0,-5,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,128,-35.93,1.28,12,0.01,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,702945,330,5.07,2140,2140,2130,2785,1505,2145,2130.14,0.31,0,-2,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N +20250307,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,4280,2,0.03,2140,2140,2140,2785,1505,2145,2140.00,0.31,0,0,2171,2157,2136,2122,2101,2162,2127,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19041,N,N,0,N,00,N 20250306,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,13858775,6509,26.90,2145,2150,2115,2780,1500,2140,2129.17,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.11,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N 20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,13858775,6509,26.90,2145,2150,2115,2780,1500,2140,2129.17,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.11,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N 20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,11625505,5465,22.58,2145,2150,2115,2780,1500,2140,2127.27,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.09,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N diff --git a/471820/price/prices-20250301.csv b/471820/price/prices-20250301.csv index 373a8e9323a3..54a8bdf49530 100644 --- a/471820/price/prices-20250301.csv +++ b/471820/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,125,2,2.52,108880390,21674,63.45,4965,5120,4925,6440,3470,4955,5023.55,0.04,0,-527,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,592,13.16,1.96,12,0.19,386.00,2586.00,8840,20241213,-42.53,4815,20241227,5.50,6370,-20.25,20250205,4875,4.21,20250103,8840,-42.53,20241213,4815,5.50,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,151303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5090,135,2,2.72,102523220,20413,59.76,4965,5120,4925,6440,3470,4955,5022.45,0.04,0,-302,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,593,13.19,1.97,12,0.18,386.00,2586.00,8840,20241213,-42.42,4815,20241227,5.71,6370,-20.09,20250205,4875,4.41,20250103,8840,-42.42,20241213,4815,5.71,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,141259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5070,115,2,2.32,80860730,16135,47.23,4965,5120,4925,6440,3470,4955,5011.51,0.04,0,391,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,590,13.13,1.96,12,0.14,386.00,2586.00,8840,20241213,-42.65,4815,20241227,5.30,6370,-20.41,20250205,4875,4.00,20250103,8840,-42.65,20241213,4815,5.30,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,131302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,75,2,1.51,60857150,12179,35.65,4965,5060,4925,6440,3470,4955,4996.90,0.04,0,96,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,586,13.03,1.95,12,0.10,386.00,2586.00,8840,20241213,-43.10,4815,20241227,4.47,6370,-21.04,20250205,4875,3.18,20250103,8840,-43.10,20241213,4815,4.47,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,121301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,85,2,1.72,52146395,10440,30.56,4965,5060,4925,6440,3470,4955,4994.87,0.04,0,-233,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,587,13.06,1.95,12,0.09,386.00,2586.00,8840,20241213,-42.99,4815,20241227,4.67,6370,-20.88,20250205,4875,3.38,20250103,8840,-42.99,20241213,4815,4.67,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,111259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,85,2,1.72,36356220,7295,21.36,4965,5060,4925,6440,3470,4955,4983.72,0.04,0,1171,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,10,1,11644079,587,13.06,1.95,12,0.06,386.00,2586.00,8840,20241213,-42.99,4815,20241227,4.67,6370,-20.88,20250205,4875,3.38,20250103,8840,-42.99,20241213,4815,4.67,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,101256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4995,40,2,0.81,24675070,4954,14.50,4965,5060,4925,6440,3470,4955,4980.84,0.04,0,1191,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,5,1,11644079,582,12.94,1.93,12,0.04,386.00,2586.00,8840,20241213,-43.50,4815,20241227,3.74,6370,-21.59,20250205,4875,2.46,20250103,8840,-43.50,20241213,4815,3.74,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N +20250307,091304,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,10,2,0.20,883305,178,0.52,4965,4965,4960,6440,3470,4955,4962.43,0.04,0,-15,5201,5077,4996,4872,4791,5057,4852,12,1485,100,3460,5,1,11644079,578,12.86,1.92,12,0.00,386.00,2586.00,8840,20241213,-43.83,4815,20241227,3.12,6370,-22.06,20250205,4875,1.85,20250103,8840,-43.83,20241213,4815,3.12,20241227,0.40,N,471820,100,11 억,,4729,N,N,0,N,00,N 20250306,161251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-55,5,-1.10,165235280,33028,90.47,4955,5120,4915,6510,3510,5010,5002.88,0.04,0,-48,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,5,1,11644079,577,12.84,1.92,12,0.28,386.00,2586.00,8840,20241213,-43.95,4815,20241227,2.91,6370,-22.21,20250205,4875,1.64,20250103,8840,-43.95,20241213,4815,2.91,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N 20250306,151252,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,10,2,0.20,156104630,31187,85.43,4955,5120,4915,6510,3510,5010,5005.44,0.04,0,-56,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,585,13.01,1.94,12,0.27,386.00,2586.00,8840,20241213,-43.21,4815,20241227,4.26,6370,-21.19,20250205,4875,2.97,20250103,8840,-43.21,20241213,4815,4.26,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N 20250306,141250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,30,2,0.60,107546260,21537,58.99,4955,5120,4915,6510,3510,5010,4993.56,0.04,0,215,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,587,13.06,1.95,12,0.18,386.00,2586.00,8840,20241213,-42.99,4815,20241227,4.67,6370,-20.88,20250205,4875,3.38,20250103,8840,-42.99,20241213,4815,4.67,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N diff --git a/472220/price/prices-20250301.csv b/472220/price/prices-20250301.csv index 34ae2f514da5..da485655a1bb 100644 --- a/472220/price/prices-20250301.csv +++ b/472220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,19061405,9077,144.84,2100,2105,2095,2720,1470,2095,2099.97,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.19,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,19061405,9077,144.84,2100,2105,2095,2720,1470,2095,2099.97,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.19,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,16165505,7698,122.83,2100,2105,2095,2720,1470,2095,2099.96,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.16,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,10115405,4817,76.86,2100,2105,2095,2720,1470,2095,2099.94,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.10,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,0.00,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,9884455,4707,75.11,2100,2105,2095,2720,1470,2095,2099.95,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.10,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4369855,2081,33.21,2100,2105,2095,2720,1470,2095,2099.88,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4221000,2010,32.07,2100,2100,2100,2720,1470,2095,2100.00,0.04,0,2,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N +20250307,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2101,2097,2096,2092,2091,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N 20250306,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7968860,3795,314.68,2100,2100,2095,2730,1470,2100,2099.83,0.04,0,108,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N 20250306,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,7885060,3755,311.36,2100,2100,2095,2730,1470,2100,2099.88,0.04,0,131,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N 20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,7830585,3729,309.20,2100,2100,2095,2730,1470,2100,2099.92,0.04,0,106,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N diff --git a/472230/price/prices-20250301.csv b/472230/price/prices-20250301.csv index 9b329fd3bbb3..2c9b65818255 100644 --- a/472230/price/prices-20250301.csv +++ b/472230/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,8838255,4309,722.99,2035,2060,2035,2645,1425,2035,2051.12,0.07,0,-96,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.10,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,8003895,3901,654.53,2035,2060,2035,2645,1425,2035,2051.75,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7983445,3891,652.85,2035,2060,2035,2645,1425,2035,2051.77,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.21,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,7975270,3887,652.18,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.89,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.04,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7973220,3886,652.01,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7973220,3886,652.01,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7971165,3885,651.85,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N +20250307,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4070,2,0.34,2035,2035,2035,2645,1425,2035,2035.00,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N 20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1212405,596,10.29,2035,2035,2030,2635,1425,2030,2034.24,0.07,0,-11,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N 20250306,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N 20250306,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N diff --git a/472850/price/prices-20250301.csv b/472850/price/prices-20250301.csv index b97d8e807871..1d980f2bc5bf 100644 --- a/472850/price/prices-20250301.csv +++ b/472850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,-160,5,-2.68,330276320,56144,61.23,5890,6010,5720,7740,4180,5960,5882.60,0.00,0,-18422,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1876,828.57,1.00,12,0.17,7.00,5788.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.58,N,472850,500,161 억,,0,N,N,57,N,00,N +20250307,151304,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,-200,5,-3.36,302917200,51425,56.09,5890,6010,5720,7740,4180,5960,5890.40,0.00,0,-15072,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1863,822.86,1.00,12,0.16,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,141300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5850,-110,5,-1.85,219839250,37094,40.46,5890,6010,5840,7740,4180,5960,5926.50,0.00,0,-13320,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1892,835.71,1.01,12,0.11,7.00,5788.00,10180,20241010,-42.53,4740,20240806,23.42,7020,-16.67,20250214,5100,14.71,20250109,10180,-42.53,20241010,4740,23.42,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,131303,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5920,-40,5,-0.67,192612280,32451,35.39,5890,6010,5840,7740,4180,5960,5935.44,0.00,0,-11269,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1915,845.71,1.02,12,0.10,7.00,5788.00,10180,20241010,-41.85,4740,20240806,24.89,7020,-15.67,20250214,5100,16.08,20250109,10180,-41.85,20241010,4740,24.89,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,121302,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5900,-60,5,-1.01,165282670,27792,30.31,5890,6010,5860,7740,4180,5960,5947.11,0.00,0,-10905,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1908,842.86,1.02,12,0.09,7.00,5788.00,10180,20241010,-42.04,4740,20240806,24.47,7020,-15.95,20250214,5100,15.69,20250109,10180,-42.04,20241010,4740,24.47,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,111300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,0,3,0.00,126177470,21182,23.10,5890,6010,5860,7740,4180,5960,5956.82,0.00,0,-5371,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1928,851.43,1.03,12,0.07,7.00,5788.00,10180,20241010,-41.45,4740,20240806,25.74,7020,-15.10,20250214,5100,16.86,20250109,10180,-41.45,20241010,4740,25.74,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,101257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,0,3,0.00,71765760,12078,13.17,5890,6000,5860,7740,4180,5960,5941.78,0.00,0,-1911,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1928,851.43,1.03,12,0.04,7.00,5788.00,10180,20241010,-41.45,4740,20240806,25.74,7020,-15.10,20250214,5100,16.86,20250109,10180,-41.45,20241010,4740,25.74,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N +20250307,091304,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5930,-30,5,-0.50,9674680,1640,1.79,5890,5940,5860,7740,4180,5960,5897.28,0.00,0,681,6180,6070,5910,5800,5640,6125,5855,162,1780,500,3690,10,1,32343933,1918,847.14,1.02,12,0.01,7.00,5788.00,10180,20241010,-41.75,4740,20240806,25.11,7020,-15.53,20250214,5100,16.27,20250109,10180,-41.75,20241010,4740,25.11,20240806,1.58,N,472850,500,161 억,,0,N,N,0,N,00,N 20250306,161252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,160,2,2.76,542148455,91618,160.54,5850,6020,5750,7540,4060,5800,5917.49,0.00,0,2678,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1928,851.43,1.03,12,0.28,7.00,5788.00,10180,20241010,-41.45,4740,20240806,25.74,7020,-15.10,20250214,5100,16.86,20250109,10180,-41.45,20241010,4740,25.74,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N 20250306,151252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5990,190,2,3.28,527760655,89205,156.32,5850,6020,5750,7540,4060,5800,5916.27,0.00,0,2821,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1937,855.71,1.03,12,0.28,7.00,5788.00,10180,20241010,-41.16,4740,20240806,26.37,7020,-14.67,20250214,5100,17.45,20250109,10180,-41.16,20241010,4740,26.37,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N 20250306,141251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5910,110,2,1.90,272316145,46471,81.43,5850,5940,5750,7540,4060,5800,5859.92,0.00,0,519,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1912,844.29,1.02,12,0.14,7.00,5788.00,10180,20241010,-41.94,4740,20240806,24.68,7020,-15.81,20250214,5100,15.88,20250109,10180,-41.94,20241010,4740,24.68,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N diff --git a/473000/price/prices-20250301.csv b/473000/price/prices-20250301.csv index 551e25c86244..815f5cc3e24e 100644 --- a/473000/price/prices-20250301.csv +++ b/473000/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,10262995,4982,3892.19,2060,2070,2060,2675,1445,2060,2060.02,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.15,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,10262995,4982,3892.19,2060,2070,2060,2675,1445,2060,2060.02,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.15,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10211455,4957,3872.66,2060,2070,2060,2675,1445,2060,2060.01,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,10102260,4904,3831.25,2060,2070,2060,2675,1445,2060,2060.00,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.15,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,10102260,4904,3831.25,2060,2070,2060,2675,1445,2060,2060.00,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.15,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,10102260,4904,3831.25,2060,2070,2060,2675,1445,2060,2060.00,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.15,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10098120,4902,3829.69,2060,2060,2060,2675,1445,2060,2060.00,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N +20250307,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.03,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,263295,128,32.49,2060,2060,2055,2675,1445,2060,2056.99,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,182955,89,22.59,2060,2060,2055,2675,1445,2060,2055.67,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N 20250306,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,172680,84,21.32,2060,2060,2055,2675,1445,2060,2055.71,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N diff --git a/473050/price/prices-20250301.csv b/473050/price/prices-20250301.csv index 5c7d62120e49..c008ce853c2f 100644 --- a/473050/price/prices-20250301.csv +++ b/473050/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,17527528,8762,94.39,1999,2005,1999,2595,1400,1999,2000.40,0.00,0,1,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.12,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,17421263,8709,93.82,1999,2005,1999,2595,1400,1999,2000.37,0.00,0,2,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.12,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11430598,5714,61.55,1999,2005,1999,2595,1400,1999,2000.45,0.00,0,34,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.08,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11167943,5583,60.14,1999,2005,1999,2595,1400,1999,2000.35,0.00,0,34,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.08,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10915313,5457,58.78,1999,2005,1999,2595,1400,1999,2000.24,0.00,0,34,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.08,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10676718,5338,57.50,1999,2005,1999,2595,1400,1999,2000.13,0.00,0,34,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.08,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10361933,5181,55.81,1999,2005,1999,2595,1400,1999,1999.99,0.00,0,34,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.07,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N +20250307,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1543228,772,8.32,1999,1999,1999,2595,1400,1999,1999.00,0.00,0,2,2001,2000,1999,1998,1997,2000,1998,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.01,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,18551654,9283,140.59,1998,2000,1998,2595,1399,1998,1998.45,0.00,0,-6,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.13,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,18053903,9034,136.82,1998,2000,1998,2595,1399,1998,1998.44,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.13,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N 20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,15806143,7909,119.78,1998,2000,1998,2595,1399,1998,1998.50,0.00,0,693,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.11,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250301.csv b/473370/price/prices-20250301.csv index adebdd391215..c7d97d2cfe41 100644 --- a/473370/price/prices-20250301.csv +++ b/473370/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,5139340,2562,82.38,2010,2010,2000,2610,1410,2010,2005.99,0.00,0,-224,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.06,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4507340,2246,72.22,2010,2010,2000,2610,1410,2010,2006.83,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4507340,2246,72.22,2010,2010,2000,2610,1410,2010,2006.83,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4501310,2243,72.12,2010,2010,2000,2610,1410,2010,2006.83,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,4400960,2193,70.51,2010,2010,2000,2610,1410,2010,2006.82,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,4400960,2193,70.51,2010,2010,2000,2610,1410,2010,2006.82,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,3908940,1947,62.60,2010,2010,2000,2610,1410,2010,2007.67,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250307,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8040,4,0.13,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,2,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250306,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6231050,3110,103.84,2010,2010,2000,2610,1410,2010,2003.55,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.07,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6152660,3071,102.54,2010,2010,2000,2610,1410,2010,2003.47,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.07,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6152660,3071,102.54,2010,2010,2000,2610,1410,2010,2003.47,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.07,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250301.csv b/473950/price/prices-20250301.csv index f67424884cdd..afd196e695d6 100644 --- a/473950/price/prices-20250301.csv +++ b/473950/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4099625,2031,14.58,2020,2020,2015,2625,1415,2020,2018.53,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.05,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3879445,1922,13.80,2020,2020,2015,2625,1415,2020,2018.44,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.04,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2644180,1309,9.40,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2436120,1206,8.66,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2436120,1206,8.66,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2032120,1006,7.22,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020000,1000,7.18,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N +20250307,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N 20250306,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,28150475,13932,108.61,2015,2025,2015,2615,1415,2015,2020.56,0.00,0,47,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.32,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N 20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,27863635,13790,107.51,2015,2025,2015,2615,1415,2015,2020.57,0.00,0,189,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.31,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N 20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,8746355,4326,33.73,2015,2025,2015,2615,1415,2015,2021.81,0.00,0,189,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.10,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N diff --git a/473980/price/prices-20250301.csv b/473980/price/prices-20250301.csv index f285d61ae39a..d428e7249517 100644 --- a/473980/price/prices-20250301.csv +++ b/473980/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21950,-1000,5,-4.36,4068014875,178226,200.62,22600,24100,21600,29800,16100,22950,22825.06,4.94,0,9043,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2385,-4.55,5.25,12,1.64,-4825.00,4178.00,26050,20241212,-15.74,14620,20241120,50.14,25300,-13.24,20250220,16830,30.42,20250109,26050,-15.74,20241212,14620,50.14,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,151305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22000,-950,5,-4.14,3857810625,168640,189.83,22600,24100,21600,29800,16100,22950,22875.99,4.94,0,7814,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2391,-4.56,5.27,12,1.55,-4825.00,4178.00,26050,20241212,-15.55,14620,20241120,50.48,25300,-13.04,20250220,16830,30.72,20250109,26050,-15.55,20241212,14620,50.48,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,141301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22700,-250,5,-1.09,2717018075,117109,131.82,22600,24100,22400,29800,16100,22950,23200.87,4.94,0,-9714,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2467,-4.70,5.43,12,1.08,-4825.00,4178.00,26050,20241212,-12.86,14620,20241120,55.27,25300,-10.28,20250220,16830,34.88,20250109,26050,-12.86,20241212,14620,55.27,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,131304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23000,50,2,0.22,2031516050,86980,97.91,22600,24100,22600,29800,16100,22950,23356.36,4.94,0,-7813,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2500,-4.77,5.51,12,0.80,-4825.00,4178.00,26050,20241212,-11.71,14620,20241120,57.32,25300,-9.09,20250220,16830,36.66,20250109,26050,-11.71,20241212,14620,57.32,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,121303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22900,-50,5,-0.22,1895224900,81041,91.22,22600,24100,22600,29800,16100,22950,23386.27,4.94,0,-7650,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2489,-4.75,5.48,12,0.75,-4825.00,4178.00,26050,20241212,-12.09,14620,20241120,56.63,25300,-9.49,20250220,16830,36.07,20250109,26050,-12.09,20241212,14620,56.63,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23050,100,2,0.44,1620542100,69074,77.75,22600,24100,22600,29800,16100,22950,23461.33,4.94,0,-8168,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2505,-4.78,5.52,12,0.64,-4825.00,4178.00,26050,20241212,-11.52,14620,20241120,57.66,25300,-8.89,20250220,16830,36.96,20250109,26050,-11.52,20241212,14620,57.66,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,101258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23250,300,2,1.31,1393112950,59271,66.72,22600,24100,22600,29800,16100,22950,23504.59,4.94,0,-5042,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2527,-4.82,5.56,12,0.55,-4825.00,4178.00,26050,20241212,-10.75,14620,20241120,59.03,25300,-8.10,20250220,16830,38.15,20250109,26050,-10.75,20241212,14620,59.03,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N +20250307,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23450,500,2,2.18,160738650,6952,7.83,22600,23650,22600,29800,16100,22950,23122.45,4.94,0,-1113,24450,23700,23100,22350,21750,23400,22050,54,6850,500,16060,50,1,10867617,2548,-4.86,5.61,12,0.06,-4825.00,4178.00,26050,20241212,-9.98,14620,20241120,60.40,25300,-7.31,20250220,16830,39.33,20250109,26050,-9.98,20241212,14620,60.40,20241120,2.11,N,473980,500,54 억,,536874,N,N,199,N,00,N 20250306,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,2047254175,88315,47.06,23550,23850,22500,30250,16350,23300,23181.72,5.07,0,-14112,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.81,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,199,N,00,N 20250306,151254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22900,-400,5,-1.72,1929146775,83167,44.32,23550,23850,22500,30250,16350,23300,23196.06,5.07,0,-13258,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2489,-4.75,5.48,12,0.77,-4825.00,4178.00,26050,20241212,-12.09,14620,20241120,56.63,25300,-9.49,20250220,16830,36.07,20250109,26050,-12.09,20241212,14620,56.63,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N 20250306,141252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22950,-350,5,-1.50,1673049075,71981,38.36,23550,23850,22500,30250,16350,23300,23242.93,5.07,0,-10800,24833,24066,23483,22716,22133,24450,23100,54,6950,500,16310,50,1,10867617,2494,-4.76,5.49,12,0.66,-4825.00,4178.00,26050,20241212,-11.90,14620,20241120,56.98,25300,-9.29,20250220,16830,36.36,20250109,26050,-11.90,20241212,14620,56.98,20241120,2.18,N,473980,500,54 억,,551517,N,N,1317,N,00,N diff --git a/474170/price/prices-20250301.csv b/474170/price/prices-20250301.csv index 43ba4eca1dc5..b33676b1c283 100644 --- a/474170/price/prices-20250301.csv +++ b/474170/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10400,-600,5,-5.45,4170150275,392289,29.93,10650,10900,10340,14300,7700,11000,10629.49,0.17,0,-7108,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1844,-24.53,4.75,12,2.21,-424.00,2190.00,19180,20241021,-45.78,7590,20241031,37.02,13380,-22.27,20250214,9310,11.71,20250120,19180,-45.78,20241021,7590,37.02,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,151305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10420,-580,5,-5.27,4044513640,380212,29.01,10650,10900,10340,14300,7700,11000,10636.47,0.17,0,-6048,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1847,-24.58,4.76,12,2.14,-424.00,2190.00,19180,20241021,-45.67,7590,20241031,37.29,13380,-22.12,20250214,9310,11.92,20250120,19180,-45.67,20241021,7590,37.29,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10520,-480,5,-4.36,3194870480,298996,22.81,10650,10900,10500,14300,7700,11000,10684.17,0.17,0,-8097,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1865,-24.81,4.80,12,1.69,-424.00,2190.00,19180,20241021,-45.15,7590,20241031,38.60,13380,-21.38,20250214,9310,13.00,20250120,19180,-45.15,20241021,7590,38.60,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,131305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10680,-320,5,-2.91,2404076950,224347,17.12,10650,10900,10620,14300,7700,11000,10714.49,0.17,0,-3708,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1893,-25.19,4.88,12,1.27,-424.00,2190.00,19180,20241021,-44.32,7590,20241031,40.71,13380,-20.18,20250214,9310,14.72,20250120,19180,-44.32,20241021,7590,40.71,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,121303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10630,-370,5,-3.36,2113499275,197149,15.04,10650,10900,10620,14300,7700,11000,10718.75,0.17,0,-6350,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1884,-25.07,4.85,12,1.11,-424.00,2190.00,19180,20241021,-44.58,7590,20241031,40.05,13380,-20.55,20250214,9310,14.18,20250120,19180,-44.58,20241021,7590,40.05,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,111301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10680,-320,5,-2.91,1671257845,155634,11.87,10650,10900,10620,14300,7700,11000,10736.52,0.17,0,-4038,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1893,-25.19,4.88,12,0.88,-424.00,2190.00,19180,20241021,-44.32,7590,20241031,40.71,13380,-20.18,20250214,9310,14.72,20250120,19180,-44.32,20241021,7590,40.71,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,101259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10680,-320,5,-2.91,1312375805,122055,9.31,10650,10900,10620,14300,7700,11000,10750.08,0.17,0,-2341,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1893,-25.19,4.88,12,0.69,-424.00,2190.00,19180,20241021,-44.32,7590,20241031,40.71,13380,-20.18,20250214,9310,14.72,20250120,19180,-44.32,20241021,7590,40.71,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N +20250307,091306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10770,-230,5,-2.09,564627220,52600,4.01,10650,10900,10620,14300,7700,11000,10728.68,0.17,0,6244,12093,11546,11253,10706,10413,11400,10560,89,3300,500,7700,10,1,17727696,1909,-25.40,4.92,12,0.30,-424.00,2190.00,19180,20241021,-43.85,7590,20241031,41.90,13380,-19.51,20250214,9310,15.68,20250120,19180,-43.85,20241021,7590,41.90,20241031,3.99,N,474170,500,88 억,,30922,N,N,0,N,00,N 20250306,161253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11000,20,2,0.18,14762479245,1295162,260.82,11160,11800,10960,14270,7690,10980,11398.41,0.24,0,-12445,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1950,-25.94,5.02,12,7.31,-424.00,2190.00,19180,20241021,-42.65,7590,20241031,44.93,13380,-17.79,20250214,9310,18.15,20250120,19180,-42.65,20241021,7590,44.93,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N 20250306,151254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11040,60,2,0.55,14499253365,1271324,256.02,11160,11800,10960,14270,7690,10980,11404.86,0.24,0,-12267,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1957,-26.04,5.04,12,7.17,-424.00,2190.00,19180,20241021,-42.44,7590,20241031,45.45,13380,-17.49,20250214,9310,18.58,20250120,19180,-42.44,20241021,7590,45.45,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N 20250306,141253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,130,2,1.18,13854470090,1212846,244.24,11160,11800,11000,14270,7690,10980,11423.12,0.24,0,-9454,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1970,-26.20,5.07,12,6.84,-424.00,2190.00,19180,20241021,-42.08,7590,20241031,46.38,13380,-16.97,20250214,9310,19.33,20250120,19180,-42.08,20241021,7590,46.38,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N diff --git a/474490/price/prices-20250301.csv b/474490/price/prices-20250301.csv index b40f547db395..3e4add166d9c 100644 --- a/474490/price/prices-20250301.csv +++ b/474490/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6583743,3290,63.10,2005,2005,1997,2605,1405,2005,2001.14,0.02,0,92,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6002293,3000,57.54,2005,2005,1997,2605,1405,2005,2000.76,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1954213,976,18.72,2005,2005,1997,2605,1405,2005,2002.27,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1932198,965,18.51,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1926198,962,18.45,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1926198,962,18.45,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,1898176,948,18.18,2005,2005,1997,2605,1405,2005,2002.30,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,1,1,5510000,110,-166.42,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,2005,0.00,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N +20250307,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4010,2,0.04,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,2,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N 20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10422454,5214,82.78,1999,2005,1998,2595,1400,1999,1998.94,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N 20250306,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9624464,4816,76.46,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N 20250306,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9552526,4780,75.89,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N diff --git a/474610/price/prices-20250301.csv b/474610/price/prices-20250301.csv index df0688e42c39..901c1edff6e1 100644 --- a/474610/price/prices-20250301.csv +++ b/474610/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,12101510700,1963734,20.27,6140,6380,5870,7990,4310,6150,6162.64,2.67,0,-55027,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,790,17.81,2.72,12,15.19,343.00,2250.00,8410,20241119,-27.35,3595,20241230,69.96,7140,-14.43,20250306,3715,64.47,20250109,8410,-27.35,20241119,3595,69.96,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,151306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,-140,5,-2.28,11625159240,1885240,19.46,6140,6380,5870,7990,4310,6150,6166.41,2.67,0,-59429,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,777,17.52,2.67,12,14.59,343.00,2250.00,8410,20241119,-28.54,3595,20241230,67.18,7140,-15.83,20250306,3715,61.78,20250109,8410,-28.54,20241119,3595,67.18,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,141302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-70,5,-1.14,10132761160,1636438,16.89,6140,6380,5990,7990,4310,6150,6191.97,2.67,0,-90799,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,786,17.73,2.70,12,12.66,343.00,2250.00,8410,20241119,-27.71,3595,20241230,69.12,7140,-14.85,20250306,3715,63.66,20250109,8410,-27.71,20241119,3595,69.12,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,131305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-20,5,-0.33,8318164710,1343512,13.87,6140,6380,5990,7990,4310,6150,6191.37,2.67,0,-41838,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,792,17.87,2.72,12,10.39,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,7140,-14.15,20250306,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,121304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-20,5,-0.33,7780024860,1255994,12.96,6140,6380,5990,7990,4310,6150,6194.32,2.67,0,-33471,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,792,17.87,2.72,12,9.72,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,7140,-14.15,20250306,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,111302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-60,5,-0.98,6810671815,1095855,11.31,6140,6380,6040,7990,4310,6150,6214.95,2.67,0,-46223,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,787,17.76,2.71,12,8.48,343.00,2250.00,8410,20241119,-27.59,3595,20241230,69.40,7140,-14.71,20250306,3715,63.93,20250109,8410,-27.59,20241119,3595,69.40,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,101259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,10,2,0.16,5616074405,901396,9.30,6140,6380,6040,7990,4310,6150,6230.44,2.67,0,-38993,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,796,17.96,2.74,12,6.97,343.00,2250.00,8410,20241119,-26.75,3595,20241230,71.35,7140,-13.73,20250306,3715,65.81,20250109,8410,-26.75,20241119,3595,71.35,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N +20250307,091307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,60,2,0.98,2114393910,340823,3.52,6140,6320,6040,7990,4310,6150,6203.82,2.67,0,-27801,7530,6840,6450,5760,5370,6645,5565,13,1840,100,4300,10,1,12924863,803,18.10,2.76,12,2.64,343.00,2250.00,8410,20241119,-26.16,3595,20241230,72.74,7140,-13.03,20250306,3715,67.16,20250109,8410,-26.16,20241119,3595,72.74,20241230,3.53,N,474610,100,12 억,,344658,N,N,0,N,00,N 20250306,161254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-200,5,-3.15,64374754965,9634753,143.45,6530,7140,6060,8250,4450,6350,6682.52,2.45,0,23040,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,795,17.93,2.73,12,74.54,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,7140,-13.87,20250306,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N 20250306,151255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-210,5,-3.31,63748837355,9532896,141.93,6530,7140,6060,8250,4450,6350,6687.70,2.45,0,6283,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,794,17.90,2.73,12,73.76,343.00,2250.00,8410,20241119,-26.99,3595,20241230,70.79,7140,-14.01,20250306,3715,65.28,20250109,8410,-26.99,20241119,3595,70.79,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N 20250306,141253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-140,5,-2.20,62011812305,9250493,137.73,6530,7140,6180,8250,4450,6350,6704.11,2.45,0,-51407,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,803,18.10,2.76,12,71.57,343.00,2250.00,8410,20241119,-26.16,3595,20241230,72.74,7140,-13.03,20250306,3715,67.16,20250109,8410,-26.16,20241119,3595,72.74,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N diff --git a/474660/price/prices-20250301.csv b/474660/price/prices-20250301.csv index 6dbc0520e689..7bb2e167c7f5 100644 --- a/474660/price/prices-20250301.csv +++ b/474660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6605340,3212,69.93,2065,2065,2055,2680,1450,2065,2056.46,0.89,0,87,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5979100,2908,63.31,2065,2065,2055,2680,1450,2065,2056.09,0.89,0,87,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5979100,2908,63.31,2065,2065,2055,2680,1450,2065,2056.09,0.89,0,87,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5972925,2905,63.25,2065,2065,2055,2680,1450,2065,2056.08,0.89,0,88,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5810575,2826,61.53,2065,2065,2055,2680,1450,2065,2056.11,0.89,0,90,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5810575,2826,61.53,2065,2065,2055,2680,1450,2065,2056.11,0.89,0,90,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5705515,2775,60.42,2065,2065,2055,2680,1450,2065,2056.04,0.89,0,90,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N +20250307,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1184510,575,12.52,2065,2065,2060,2680,1450,2065,2060.02,0.89,0,90,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48885,N,N,0,N,00,N 20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9469295,4593,88.36,2060,2070,2055,2675,1445,2060,2061.68,0.89,0,1514,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N 20250306,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9394955,4557,87.67,2060,2070,2055,2675,1445,2060,2061.65,0.89,0,1483,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N 20250306,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7821780,3794,72.99,2060,2070,2055,2675,1445,2060,2061.62,0.89,0,1204,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.07,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N diff --git a/474930/price/prices-20250301.csv b/474930/price/prices-20250301.csv index 50af6cdba450..27ae87a7550e 100644 --- a/474930/price/prices-20250301.csv +++ b/474930/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,41510830,19485,4330.00,2130,2140,2130,2760,1490,2125,2130.40,25.52,0,1019,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.54,0.00,0.00,6070,20240422,-64.74,2030,20241230,5.42,2140,0.00,20250307,2050,4.39,20250102,6070,-64.74,20240422,2030,5.42,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,41298970,19386,4308.00,2130,2140,2130,2760,1490,2125,2130.35,25.52,0,1019,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.54,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2140,-0.23,20250307,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,41290430,19382,4307.11,2130,2140,2130,2760,1490,2125,2130.35,25.52,0,1023,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.54,0.00,0.00,6070,20240422,-64.74,2030,20241230,5.42,2140,0.00,20250307,2050,4.39,20250102,6070,-64.74,20240422,2030,5.42,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,41076430,19282,4284.89,2130,2140,2130,2760,1490,2125,2130.30,25.52,0,1023,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.53,0.00,0.00,6070,20240422,-64.74,2030,20241230,5.42,2140,0.00,20250307,2050,4.39,20250102,6070,-64.74,20240422,2030,5.42,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,41072150,19280,4284.44,2130,2135,2130,2760,1490,2125,2130.30,25.52,0,1023,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.53,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2135,0.00,20250131,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,41031585,19261,4280.22,2130,2135,2130,2760,1490,2125,2130.29,25.52,0,1023,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.53,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2135,0.00,20250131,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,38619035,18131,4029.11,2130,2135,2130,2760,1490,2125,2130.00,25.52,0,0,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.50,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N +20250307,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,25.52,0,0,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N 20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,955250,450,22.94,2125,2125,2115,2760,1490,2125,2122.78,25.52,0,95,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N 20250306,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,224250,106,5.40,2125,2125,2115,2760,1490,2125,2115.57,25.52,0,95,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N 20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,217905,103,5.25,2125,2125,2115,2760,1490,2125,2115.58,25.52,0,92,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N diff --git a/475150/price/prices-20250301.csv b/475150/price/prices-20250301.csv index 4ae2a8ce07b8..8f3bfe72cf86 100644 --- a/475150/price/prices-20250301.csv +++ b/475150/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161302,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14660,-50,5,-0.34,3001420160,206293,62.83,14700,14890,14280,19120,10300,14710,14549.23,1.31,0,15548,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4939,0.00,0.00,12,0.61,0.00,0.00,27585,20240523,-46.86,8234,20240329,78.04,16400,-10.61,20250227,11500,27.48,20250210,33100,-55.71,20240523,9880,48.38,20240329,3.23,N,475150,200,67 억,,442912,N,N,339,N,00,N +20250307,151307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14610,-100,5,-0.68,2751630770,189208,57.63,14700,14890,14280,19120,10300,14710,14542.89,1.31,0,6358,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4922,0.00,0.00,12,0.56,0.00,0.00,27585,20240523,-47.04,8234,20240329,77.44,16400,-10.91,20250227,11500,27.04,20250210,33100,-55.86,20240523,9880,47.87,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,141303,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14470,-240,5,-1.63,2331808140,160294,48.82,14700,14890,14280,19120,10300,14710,14547.07,1.31,0,3192,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4875,0.00,0.00,12,0.48,0.00,0.00,27585,20240523,-47.54,8234,20240329,75.73,16400,-11.77,20250227,11500,25.83,20250210,33100,-56.28,20240523,9880,46.46,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,131306,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14650,-60,5,-0.41,1853381710,127316,38.78,14700,14890,14280,19120,10300,14710,14557.34,1.31,0,436,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4936,0.00,0.00,12,0.38,0.00,0.00,27585,20240523,-46.89,8234,20240329,77.92,16400,-10.67,20250227,11500,27.39,20250210,33100,-55.74,20240523,9880,48.28,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,121305,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14500,-210,5,-1.43,1666979380,114516,34.88,14700,14890,14280,19120,10300,14710,14556.74,1.31,0,-1691,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4885,0.00,0.00,12,0.34,0.00,0.00,27585,20240523,-47.44,8234,20240329,76.10,16400,-11.59,20250227,11500,26.09,20250210,33100,-56.19,20240523,9880,46.76,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,111303,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14610,-100,5,-0.68,1451417215,99753,30.38,14700,14890,14280,19120,10300,14710,14550.11,1.31,0,-2086,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4922,0.00,0.00,12,0.30,0.00,0.00,27585,20240523,-47.04,8234,20240329,77.44,16400,-10.91,20250227,11500,27.04,20250210,33100,-55.86,20240523,9880,47.87,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,101300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14530,-180,5,-1.22,1053350820,72311,22.02,14700,14890,14280,19120,10300,14710,14566.95,1.31,0,1941,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4895,0.00,0.00,12,0.21,0.00,0.00,27585,20240523,-47.33,8234,20240329,76.46,16400,-11.40,20250227,11500,26.35,20250210,33100,-56.10,20240523,9880,47.06,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N +20250307,091307,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14700,-10,5,-0.07,379228605,26148,7.96,14700,14700,14280,19120,10300,14710,14503.16,1.31,0,2154,15810,15260,14930,14380,14050,15095,14215,67,4410,200,10290,10,1,33691895,4953,0.00,0.00,12,0.08,0.00,0.00,27585,20240523,-46.71,8234,20240329,78.53,16400,-10.37,20250227,11500,27.83,20250210,33100,-55.59,20240523,9880,48.79,20240329,3.23,N,475150,200,67 억,,442912,N,N,182,N,00,N 20250306,161255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14710,-510,5,-3.35,4846795325,325170,89.27,15470,15480,14600,19780,10660,15220,14905.58,1.46,0,-47369,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4956,0.00,0.00,12,0.97,0.00,0.00,27585,20240523,-46.67,8234,20240329,78.65,16400,-10.30,20250227,11500,27.91,20250210,33100,-55.56,20240523,9880,48.89,20240329,3.20,N,475150,200,67 억,,491648,N,N,182,N,00,N 20250306,151255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14670,-550,5,-3.61,4705694105,315578,86.64,15470,15480,14600,19780,10660,15220,14911.35,1.46,0,-46220,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4943,0.00,0.00,12,0.94,0.00,0.00,27585,20240523,-46.82,8234,20240329,78.16,16400,-10.55,20250227,11500,27.57,20250210,33100,-55.68,20240523,9880,48.48,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N 20250306,141254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14700,-520,5,-3.42,4187473380,280232,76.93,15470,15480,14640,19780,10660,15220,14942.88,1.46,0,-42709,15740,15480,15130,14870,14520,15610,15000,67,4560,200,10650,10,1,33691895,4953,0.00,0.00,12,0.83,0.00,0.00,27585,20240523,-46.71,8234,20240329,78.53,16400,-10.37,20250227,11500,27.83,20250210,33100,-55.59,20240523,9880,48.79,20240329,3.20,N,475150,200,67 억,,491648,N,N,0,N,00,N diff --git a/475240/price/prices-20250301.csv b/475240/price/prices-20250301.csv index 1f977a27f0f7..b0ff320a258c 100644 --- a/475240/price/prices-20250301.csv +++ b/475240/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1695645,790,77.38,2145,2150,2130,2795,1505,2150,2146.39,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,596995,279,27.33,2145,2145,2130,2795,1505,2150,2139.77,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,96365,45,4.41,2145,2145,2140,2795,1505,2150,2141.44,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,96365,45,4.41,2145,2145,2140,2795,1505,2150,2141.44,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4290,2,0.20,2145,2145,2145,2795,1505,2150,2145.00,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4290,2,0.20,2145,2145,2145,2795,1505,2150,2145.00,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2145,1,0.10,2145,2145,2145,2795,1505,2150,2145.00,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N +20250307,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,1.68,0,0,2163,2156,2143,2136,2123,2160,2140,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N 20250306,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2185785,1021,70.08,2135,2150,2130,2795,1505,2150,2140.83,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N 20250306,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1330085,623,42.76,2135,2150,2130,2795,1505,2150,2134.97,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N 20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1323635,620,42.55,2135,2150,2130,2795,1505,2150,2134.90,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N diff --git a/475250/price/prices-20250301.csv b/475250/price/prices-20250301.csv index 21861651c30b..a7595cb83091 100644 --- a/475250/price/prices-20250301.csv +++ b/475250/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,735965,351,5.34,2100,2110,2090,2730,1470,2100,2096.77,0.21,0,88,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,414105,197,3.00,2100,2110,2090,2730,1470,2100,2102.06,0.21,0,49,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,414105,197,3.00,2100,2110,2090,2730,1470,2100,2102.06,0.21,0,49,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,182105,87,1.32,2100,2100,2090,2730,1470,2100,2093.16,0.21,0,49,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,182105,87,1.32,2100,2100,2090,2730,1470,2100,2093.16,0.21,0,49,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,104520,50,0.76,2100,2100,2090,2730,1470,2100,2090.40,0.21,0,49,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.21,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N +20250307,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.21,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N 20250306,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,13767130,6571,1314.20,2100,2100,2095,2730,1470,2100,2095.13,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N 20250306,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13685230,6532,1306.40,2100,2100,2095,2730,1470,2100,2095.11,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N 20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13685230,6532,1306.40,2100,2100,2095,2730,1470,2100,2095.11,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N diff --git a/475400/price/prices-20250301.csv b/475400/price/prices-20250301.csv index 5373d849d572..21218b0614ac 100644 --- a/475400/price/prices-20250301.csv +++ b/475400/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27400,-500,5,-1.79,8163703775,296258,67.34,27350,28200,26800,36250,19550,27900,27556.36,0.94,0,62141,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3181,-15.64,12.89,12,2.55,-1752.00,2126.00,50000,20250210,-45.20,14670,20241107,86.78,50000,-45.20,20250210,22150,23.70,20250109,50000,-45.20,20250210,14670,86.78,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,151307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27300,-600,5,-2.15,7831200575,284116,64.58,27350,28200,26800,36250,19550,27900,27563.38,0.94,0,59161,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3169,-15.58,12.84,12,2.45,-1752.00,2126.00,50000,20250210,-45.40,14670,20241107,86.09,50000,-45.40,20250210,22150,23.25,20250109,50000,-45.40,20250210,14670,86.09,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,141304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27450,-450,5,-1.61,6326148050,228902,52.03,27350,28200,26800,36250,19550,27900,27636.92,0.94,0,30432,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3187,-15.67,12.91,12,1.97,-1752.00,2126.00,50000,20250210,-45.10,14670,20241107,87.12,50000,-45.10,20250210,22150,23.93,20250109,50000,-45.10,20250210,14670,87.12,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27700,-200,5,-0.72,5568449800,201321,45.76,27350,28200,26800,36250,19550,27900,27659.54,0.94,0,29078,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3216,-15.81,13.03,12,1.73,-1752.00,2126.00,50000,20250210,-44.60,14670,20241107,88.82,50000,-44.60,20250210,22150,25.06,20250109,50000,-44.60,20250210,14670,88.82,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,121306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27550,-350,5,-1.25,5247550575,189736,43.13,27350,28200,26800,36250,19550,27900,27657.10,0.94,0,26349,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3198,-15.72,12.96,12,1.63,-1752.00,2126.00,50000,20250210,-44.90,14670,20241107,87.80,50000,-44.90,20250210,22150,24.38,20250109,50000,-44.90,20250210,14670,87.80,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,111304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27550,-350,5,-1.25,4318013875,155860,35.43,27350,28200,26800,36250,19550,27900,27704.43,0.94,0,9525,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3198,-15.72,12.96,12,1.34,-1752.00,2126.00,50000,20250210,-44.90,14670,20241107,87.80,50000,-44.90,20250210,22150,24.38,20250109,50000,-44.90,20250210,14670,87.80,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,101301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,0,3,0.00,3388109750,122480,27.84,27350,28150,26800,36250,19550,27900,27662.53,0.94,0,7558,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3239,-15.92,13.12,12,1.06,-1752.00,2126.00,50000,20250210,-44.20,14670,20241107,90.18,50000,-44.20,20250210,22150,25.96,20250109,50000,-44.20,20250210,14670,90.18,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N +20250307,091308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27800,-100,5,-0.36,1589141650,58087,13.20,27350,28100,26800,36250,19550,27900,27357.85,0.94,0,16001,31966,29932,28916,26882,25866,29425,26375,58,8350,500,19530,50,1,11608430,3227,-15.87,13.08,12,0.50,-1752.00,2126.00,50000,20250210,-44.40,14670,20241107,89.50,50000,-44.40,20250210,22150,25.51,20250109,50000,-44.40,20250210,14670,89.50,20241107,1.96,N,475400,500,58 억,,109431,N,N,0,N,00,N 20250306,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,-2650,5,-8.67,12488531850,433516,64.21,30950,30950,27900,39700,21400,30550,28809.18,1.14,0,-29789,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3239,-15.92,13.12,12,3.73,-1752.00,2126.00,50000,20250210,-44.20,14670,20241107,90.18,50000,-44.20,20250210,22150,25.96,20250109,50000,-44.20,20250210,14670,90.18,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N 20250306,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28200,-2350,5,-7.69,11880008325,411751,60.99,30950,30950,27900,39700,21400,30550,28852.00,1.14,0,-30927,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3274,-16.10,13.26,12,3.55,-1752.00,2126.00,50000,20250210,-43.60,14670,20241107,92.23,50000,-43.60,20250210,22150,27.31,20250109,50000,-43.60,20250210,14670,92.23,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N 20250306,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28150,-2400,5,-7.86,9626711700,331406,49.09,30950,30950,28100,39700,21400,30550,29047.64,1.14,0,-31206,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3268,-16.07,13.24,12,2.85,-1752.00,2126.00,50000,20250210,-43.70,14670,20241107,91.89,50000,-43.70,20250210,22150,27.09,20250109,50000,-43.70,20250210,14670,91.89,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N diff --git a/475460/price/prices-20250301.csv b/475460/price/prices-20250301.csv index 7902eca20395..643ce3efcc1e 100644 --- a/475460/price/prices-20250301.csv +++ b/475460/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-230,5,-2.31,764926370,77186,89.20,10000,10150,9670,12940,6980,9960,9910.48,0.44,0,-2680,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,544,7.59,2.95,12,1.38,1282.00,3294.00,20500,20250123,-52.54,9640,20250304,0.93,20500,-52.54,20250123,9640,0.93,20250304,20500,-52.54,20250123,9640,0.93,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9830,-130,5,-1.31,716679660,72238,83.48,10000,10150,9670,12940,6980,9960,9921.09,0.44,0,-2296,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,549,7.67,2.98,12,1.29,1282.00,3294.00,20500,20250123,-52.05,9640,20250304,1.97,20500,-52.05,20250123,9640,1.97,20250304,20500,-52.05,20250123,9640,1.97,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,10,2,0.10,399479330,39930,46.14,10000,10150,9910,12940,6980,9960,10004.49,0.44,0,-1216,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,557,7.78,3.03,12,0.71,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,131307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-20,5,-0.20,354673595,35434,40.95,10000,10150,9910,12940,6980,9960,10009.41,0.44,0,-1195,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,555,7.75,3.02,12,0.63,1282.00,3294.00,20500,20250123,-51.51,9640,20250304,3.11,20500,-51.51,20250123,9640,3.11,20250304,20500,-51.51,20250123,9640,3.11,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-10,5,-0.10,322873045,32232,37.25,10000,10150,9910,12940,6980,9960,10017.16,0.44,0,-528,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,556,7.76,3.02,12,0.58,1282.00,3294.00,20500,20250123,-51.46,9640,20250304,3.22,20500,-51.46,20250123,9640,3.22,20250304,20500,-51.46,20250123,9640,3.22,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,40,2,0.40,256377010,25560,29.54,10000,10150,9920,12940,6980,9960,10030.40,0.44,0,-502,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,559,7.80,3.04,12,0.46,1282.00,3294.00,20500,20250123,-51.22,9640,20250304,3.73,20500,-51.22,20250123,9640,3.73,20250304,20500,-51.22,20250123,9640,3.73,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,150,2,1.51,147928125,14763,17.06,10000,10150,9920,12940,6980,9960,10020.19,0.44,0,-243,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,565,7.89,3.07,12,0.26,1282.00,3294.00,20500,20250123,-50.68,9640,20250304,4.88,20500,-50.68,20250123,9640,4.88,20250304,20500,-50.68,20250123,9640,4.88,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N +20250307,091309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,10,2,0.10,25154920,2521,2.91,10000,10020,9960,12940,6980,9960,9978.15,0.44,0,-253,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,557,7.78,3.03,12,0.05,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N 20250306,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-170,5,-1.68,836503950,83699,23.33,10150,10220,9890,13160,7100,10130,9989.36,0.51,0,-3594,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,556,7.77,3.02,12,1.50,1282.00,3294.00,20500,20250123,-51.41,9640,20250304,3.32,20500,-51.41,20250123,9640,3.32,20250304,20500,-51.41,20250123,9640,3.32,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N 20250306,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-160,5,-1.58,785503920,78570,21.90,10150,10220,9890,13160,7100,10130,9992.45,0.51,0,-3055,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,557,7.78,3.03,12,1.41,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N 20250306,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-190,5,-1.88,720891570,72071,20.09,10150,10220,9890,13160,7100,10130,9997.20,0.51,0,-2356,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,555,7.75,3.02,12,1.29,1282.00,3294.00,20500,20250123,-51.51,9640,20250304,3.11,20500,-51.51,20250123,9640,3.11,20250304,20500,-51.51,20250123,9640,3.11,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N diff --git a/475560/price/prices-20250301.csv b/475560/price/prices-20250301.csv index 61e21531f5c1..386d37bd6f9e 100644 --- a/475560/price/prices-20250301.csv +++ b/475560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-250,5,-0.84,1360051500,45692,117.54,29900,30100,29600,38850,20950,29900,29766.27,0.28,0,758,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4346,16.14,2.56,12,0.31,1837.00,11574.00,64500,20241106,-54.03,29000,20250203,2.24,33550,-11.62,20250212,29000,2.24,20250203,64500,-54.03,20241106,29000,2.24,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,151308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-250,5,-0.84,1296268150,43541,112.01,29900,30100,29600,38850,20950,29900,29771.21,0.28,0,1263,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4346,16.14,2.56,12,0.30,1837.00,11574.00,64500,20241106,-54.03,29000,20250203,2.24,33550,-11.62,20250212,29000,2.24,20250203,64500,-54.03,20241106,29000,2.24,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,141304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-200,5,-0.67,1038491475,34845,89.64,29900,30100,29600,38850,20950,29900,29803.17,0.28,0,4486,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4353,16.17,2.57,12,0.24,1837.00,11574.00,64500,20241106,-53.95,29000,20250203,2.41,33550,-11.48,20250212,29000,2.41,20250203,64500,-53.95,20241106,29000,2.41,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,131307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-150,5,-0.50,875206825,29354,75.51,29900,30100,29600,38850,20950,29900,29815.59,0.28,0,5084,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4360,16.19,2.57,12,0.20,1837.00,11574.00,64500,20241106,-53.88,29000,20250203,2.59,33550,-11.33,20250212,29000,2.59,20250203,64500,-53.88,20241106,29000,2.59,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,121306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,0,3,0.00,772540500,25912,66.66,29900,30100,29600,38850,20950,29900,29814.01,0.28,0,4409,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4382,16.28,2.58,12,0.18,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33550,-10.88,20250212,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,111304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,50,2,0.17,666385150,22362,57.52,29900,30100,29600,38850,20950,29900,29799.89,0.28,0,3733,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4390,16.30,2.59,12,0.15,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33550,-10.73,20250212,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,101301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,0,3,0.00,442420925,14883,38.29,29900,29950,29600,38850,20950,29900,29726.60,0.28,0,4670,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4382,16.28,2.58,12,0.10,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33550,-10.88,20250212,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N +20250307,091309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-150,5,-0.50,97963250,3301,8.49,29900,29950,29600,38850,20950,29900,29676.84,0.28,0,-682,30400,30150,29950,29700,29500,30050,29600,75,8950,500,20930,50,1,14657120,4360,16.19,2.57,12,0.02,1837.00,11574.00,64500,20241106,-53.88,29000,20250203,2.59,33550,-11.33,20250212,29000,2.59,20250203,64500,-53.88,20241106,29000,2.59,20250203,0.40,N,475560,500,74 억,,41471,N,N,2,N,00,N 20250306,161256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,50,2,0.17,1155163450,38549,75.70,30000,30200,29750,38800,20900,29850,29966.48,0.26,0,2837,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4382,16.28,2.58,12,0.26,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33550,-10.88,20250212,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.40,N,475560,500,74 억,,38638,N,N,2,N,00,N 20250306,151257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,0,3,0.00,1136780600,37934,74.49,30000,30200,29750,38800,20900,29850,29967.70,0.26,0,2728,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4375,16.25,2.58,12,0.26,1837.00,11574.00,64500,20241106,-53.72,29000,20250203,2.93,33550,-11.03,20250212,29000,2.93,20250203,64500,-53.72,20241106,29000,2.93,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N 20250306,141255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,100,2,0.34,999962800,33362,65.51,30000,30200,29750,38800,20900,29850,29973.55,0.26,0,2120,30583,30216,29733,29366,28883,30400,29550,75,8950,500,20890,50,1,14657120,4390,16.30,2.59,12,0.23,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33550,-10.73,20250212,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.40,N,475560,500,74 억,,38638,N,N,5,N,00,N diff --git a/475580/price/prices-20250301.csv b/475580/price/prices-20250301.csv index 2f53d84b3c3b..e0a729334ef2 100644 --- a/475580/price/prices-20250301.csv +++ b/475580/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161304,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13480,-360,5,-2.60,5692696025,425371,41.10,13670,13810,13160,17990,9690,13840,13382.67,1.45,0,-25441,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1830,38.96,5.48,12,3.13,346.00,2459.00,16450,20250217,-18.05,6720,20241115,100.60,16450,-18.05,20250217,10730,25.63,20250203,16450,-18.05,20250217,6720,100.60,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,151308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13500,-340,5,-2.46,5486353465,410059,39.62,13670,13810,13160,17990,9690,13840,13379.41,1.45,0,-24133,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1833,39.02,5.49,12,3.02,346.00,2459.00,16450,20250217,-17.93,6720,20241115,100.89,16450,-17.93,20250217,10730,25.82,20250203,16450,-17.93,20250217,6720,100.89,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,141305,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13190,-650,5,-4.70,4513469350,336828,32.54,13670,13810,13190,17990,9690,13840,13399.90,1.45,0,-32497,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1791,38.12,5.36,12,2.48,346.00,2459.00,16450,20250217,-19.82,6720,20241115,96.28,16450,-19.82,20250217,10730,22.93,20250203,16450,-19.82,20250217,6720,96.28,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,131308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13330,-510,5,-3.68,3717769410,276714,26.73,13670,13810,13210,17990,9690,13840,13435.40,1.45,0,-9150,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1810,38.53,5.42,12,2.04,346.00,2459.00,16450,20250217,-18.97,6720,20241115,98.36,16450,-18.97,20250217,10730,24.23,20250203,16450,-18.97,20250217,6720,98.36,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,121306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13220,-620,5,-4.48,3407252560,253330,24.48,13670,13810,13220,17990,9690,13840,13449.83,1.45,0,-17195,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1795,38.21,5.38,12,1.87,346.00,2459.00,16450,20250217,-19.64,6720,20241115,96.73,16450,-19.64,20250217,10730,23.21,20250203,16450,-19.64,20250217,6720,96.73,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,111304,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,-440,5,-3.18,2417096440,178819,17.28,13670,13810,13390,17990,9690,13840,13516.97,1.45,0,-13207,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1819,38.73,5.45,12,1.32,346.00,2459.00,16450,20250217,-18.54,6720,20241115,99.40,16450,-18.54,20250217,10730,24.88,20250203,16450,-18.54,20250217,6720,99.40,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,101302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13470,-370,5,-2.67,1720935875,126985,12.27,13670,13810,13400,17990,9690,13840,13552.24,1.45,0,-11058,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1829,38.93,5.48,12,0.94,346.00,2459.00,16450,20250217,-18.12,6720,20241115,100.45,16450,-18.12,20250217,10730,25.54,20250203,16450,-18.12,20250217,6720,100.45,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N +20250307,091309,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13620,-220,5,-1.59,634755245,46874,4.53,13670,13810,13400,17990,9690,13840,13541.63,1.45,0,10355,15093,14466,14133,13506,13173,14300,13340,27,4150,200,9680,10,1,13574900,1849,39.36,5.54,12,0.35,346.00,2459.00,16450,20250217,-17.20,6720,20241115,102.68,16450,-17.20,20250217,10730,26.93,20250203,16450,-17.20,20250217,6720,102.68,20241115,3.77,N,475580,200,27 억,,197162,N,N,0,N,00,N 20250306,161256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13840,-180,5,-1.28,14684700200,1026649,169.32,14240,14760,13800,18220,9820,14020,14303.64,1.66,0,-27727,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1879,40.00,5.63,12,7.56,346.00,2459.00,16450,20250217,-15.87,6720,20241115,105.95,16450,-15.87,20250217,10730,28.98,20250203,16450,-15.87,20250217,6720,105.95,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N 20250306,151257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13820,-200,5,-1.43,14411966590,1006924,166.07,14240,14760,13800,18220,9820,14020,14312.86,1.66,0,-29986,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1876,39.94,5.62,12,7.42,346.00,2459.00,16450,20250217,-15.99,6720,20241115,105.65,16450,-15.99,20250217,10730,28.80,20250203,16450,-15.99,20250217,6720,105.65,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N 20250306,141256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13900,-120,5,-0.86,13320616560,928135,153.08,14240,14760,13880,18220,9820,14020,14352.03,1.66,0,-47347,14480,14250,14000,13770,13520,14125,13645,27,4200,200,9810,10,1,13574900,1887,40.17,5.65,12,6.84,346.00,2459.00,16450,20250217,-15.50,6720,20241115,106.85,16450,-15.50,20250217,10730,29.54,20250203,16450,-15.50,20250217,6720,106.85,20241115,3.73,N,475580,200,27 억,,224874,N,N,0,N,00,N diff --git a/475660/price/prices-20250301.csv b/475660/price/prices-20250301.csv index 6d569fb50052..9328867903d3 100644 --- a/475660/price/prices-20250301.csv +++ b/475660/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-120,5,-2.17,201466350,36859,115.26,5470,5670,5420,7200,3880,5540,5466.12,0.89,0,-7722,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,430,-35.19,-8.54,12,0.46,-154.00,-635.00,11480,20241118,-52.79,5190,20250210,4.43,7030,-22.90,20250226,5190,4.43,20250210,11480,-52.79,20241118,5190,4.43,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,-70,5,-1.26,172248190,31475,98.43,5470,5670,5430,7200,3880,5540,5472.54,0.89,0,-7316,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,434,-35.52,-8.61,12,0.40,-154.00,-635.00,11480,20241118,-52.35,5190,20250210,5.39,7030,-22.19,20250226,5190,5.39,20250210,11480,-52.35,20241118,5190,5.39,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,141305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,-80,5,-1.44,146058035,26658,83.36,5470,5670,5430,7200,3880,5540,5478.96,0.89,0,-4041,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,433,-35.45,-8.60,12,0.34,-154.00,-635.00,11480,20241118,-52.44,5190,20250210,5.20,7030,-22.33,20250226,5190,5.20,20250210,11480,-52.44,20241118,5190,5.20,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,131308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-40,5,-0.72,112661485,20534,64.21,5470,5670,5440,7200,3880,5540,5486.58,0.89,0,-4587,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,436,-35.71,-8.66,12,0.26,-154.00,-635.00,11480,20241118,-52.09,5190,20250210,5.97,7030,-21.76,20250226,5190,5.97,20250210,11480,-52.09,20241118,5190,5.97,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,121307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,-70,5,-1.26,81247970,14787,46.24,5470,5670,5460,7200,3880,5540,5494.55,0.89,0,-2257,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,434,-35.52,-8.61,12,0.19,-154.00,-635.00,11480,20241118,-52.35,5190,20250210,5.39,7030,-22.19,20250226,5190,5.39,20250210,11480,-52.35,20241118,5190,5.39,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,111305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-30,5,-0.54,44545085,8082,25.27,5470,5670,5460,7200,3880,5540,5511.64,0.89,0,-801,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,437,-35.78,-8.68,12,0.10,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,7030,-21.62,20250226,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,101302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-40,5,-0.72,24777955,4484,14.02,5470,5670,5460,7200,3880,5540,5525.86,0.89,0,-992,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,436,-35.71,-8.66,12,0.06,-154.00,-635.00,11480,20241118,-52.09,5190,20250210,5.97,7030,-21.76,20250226,5190,5.97,20250210,11480,-52.09,20241118,5190,5.97,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N +20250307,091309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,20,2,0.36,8848730,1583,4.95,5470,5670,5460,7200,3880,5540,5589.85,0.89,0,-521,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,441,-36.10,-8.76,12,0.02,-154.00,-635.00,11480,20241118,-51.57,5190,20250210,7.13,7030,-20.91,20250226,5190,7.13,20250210,11480,-51.57,20241118,5190,7.13,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N 20250306,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,175607120,31789,85.66,5560,5590,5450,7160,3860,5510,5524.15,0.82,0,5489,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.97,-8.72,12,0.40,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N 20250306,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,170961640,30948,83.39,5560,5590,5450,7160,3860,5510,5524.16,0.82,0,5263,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.97,-8.72,12,0.39,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N 20250306,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,40,2,0.73,125553320,22730,61.25,5560,5590,5450,7160,3860,5510,5523.68,0.82,0,3657,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,440,-36.04,-8.74,12,0.29,-154.00,-635.00,11480,20241118,-51.66,5190,20250210,6.94,7030,-21.05,20250226,5190,6.94,20250210,11480,-51.66,20241118,5190,6.94,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N diff --git a/475830/price/prices-20250301.csv b/475830/price/prices-20250301.csv index a9bc6979e663..1a621c310d9d 100644 --- a/475830/price/prices-20250301.csv +++ b/475830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27300,-1200,5,-4.21,32601351950,1137108,125.39,28200,30150,27200,37050,19950,28500,28675.79,0.20,0,5352,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,5714,5.74,-7.39,12,5.43,4753.00,-3692.00,42250,20250220,-35.38,20050,20250214,36.16,42250,-35.38,20250220,20050,36.16,20250214,42250,-35.38,20250220,20050,36.16,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,151309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27600,-900,5,-3.16,31250263950,1087717,119.94,28200,30150,27200,37050,19950,28500,28730.15,0.20,0,2786,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,5776,5.81,-7.48,12,5.20,4753.00,-3692.00,42250,20250220,-34.67,20050,20250214,37.66,42250,-34.67,20250220,20050,37.66,20250214,42250,-34.67,20250220,20050,37.66,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,141305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28400,-100,5,-0.35,26226847850,906679,99.98,28200,30150,27600,37050,19950,28500,28926.29,0.20,0,-5917,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,5944,5.98,-7.69,12,4.33,4753.00,-3692.00,42250,20250220,-32.78,20050,20250214,41.65,42250,-32.78,20250220,20050,41.65,20250214,42250,-32.78,20250220,20050,41.65,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,131308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28850,350,2,1.23,22551548700,778908,85.89,28200,30150,27600,37050,19950,28500,28952.79,0.20,0,16509,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,6038,6.07,-7.81,12,3.72,4753.00,-3692.00,42250,20250220,-31.72,20050,20250214,43.89,42250,-31.72,20250220,20050,43.89,20250214,42250,-31.72,20250220,20050,43.89,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,121307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,200,2,0.70,21260683300,733905,80.93,28200,30150,27600,37050,19950,28500,28969.27,0.20,0,21654,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,6007,6.04,-7.77,12,3.51,4753.00,-3692.00,42250,20250220,-32.07,20050,20250214,43.14,42250,-32.07,20250220,20050,43.14,20250214,42250,-32.07,20250220,20050,43.14,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,111305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29050,550,2,1.93,18686914325,644106,71.02,28200,30150,27600,37050,19950,28500,29012.19,0.20,0,21272,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,6080,6.11,-7.87,12,3.08,4753.00,-3692.00,42250,20250220,-31.24,20050,20250214,44.89,42250,-31.24,20250220,20050,44.89,20250214,42250,-31.24,20250220,20050,44.89,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,101302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29100,600,2,2.11,10597239900,370425,40.85,28200,29300,27600,37050,19950,28500,28608.33,0.20,0,9352,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,6090,6.12,-7.88,12,1.77,4753.00,-3692.00,42250,20250220,-31.12,20050,20250214,45.14,42250,-31.12,20250220,20050,45.14,20250214,42250,-31.12,20250220,20050,45.14,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N +20250307,091310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,200,2,0.70,3930330350,138241,15.24,28200,29200,27600,37050,19950,28500,28430.99,0.20,0,8253,31500,30000,29250,27750,27000,29625,27375,21,8550,100,19950,50,1,20929118,6007,6.04,-7.77,12,0.66,4753.00,-3692.00,42250,20250220,-32.07,20050,20250214,43.14,42250,-32.07,20250220,20050,43.14,20250214,42250,-32.07,20250220,20050,43.14,20250214,0.00,N,475830,100,20 억,,41923,N,N,0,N,00,N 20250306,161257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28500,-1600,5,-5.32,26122067300,887100,72.49,30200,30750,28500,39100,21100,30100,29447.06,0.27,0,-14589,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,5965,6.00,-7.72,12,4.24,4753.00,-3692.00,42250,20250220,-32.54,20050,20250214,42.14,42250,-32.54,20250220,20050,42.14,20250214,42250,-32.54,20250220,20050,42.14,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N 20250306,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,-1400,5,-4.65,24657982650,835877,68.30,30200,30750,28500,39100,21100,30100,29497.67,0.27,0,-17909,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6007,6.04,-7.77,12,3.99,4753.00,-3692.00,42250,20250220,-32.07,20050,20250214,43.14,42250,-32.07,20250220,20050,43.14,20250214,42250,-32.07,20250220,20050,43.14,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N 20250306,141256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28950,-1150,5,-3.82,20110862625,678197,55.42,30200,30750,28800,39100,21100,30100,29651.71,0.27,0,-14203,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6059,6.09,-7.84,12,3.24,4753.00,-3692.00,42250,20250220,-31.48,20050,20250214,44.39,42250,-31.48,20250220,20050,44.39,20250214,42250,-31.48,20250220,20050,44.39,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N diff --git a/475960/price/prices-20250301.csv b/475960/price/prices-20250301.csv index f16240070587..9129959a9693 100644 --- a/475960/price/prices-20250301.csv +++ b/475960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,-1160,5,-7.18,3097408460,199345,166.10,15900,16500,14990,20950,11310,16150,15539.09,2.34,0,24486,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,1956,-4.78,8.84,12,1.53,-3137.00,1695.00,24800,20250211,-39.56,9930,20241108,50.96,24800,-39.56,20250211,14850,0.94,20250102,24800,-39.56,20250211,9930,50.96,20241108,1.67,N,475960,500,65 억,,305344,N,N,9,N,00,N +20250307,151309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15150,-1000,5,-6.19,2617591170,167503,139.57,15900,16500,15090,20950,11310,16150,15627.13,2.34,0,18931,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,1977,-4.83,8.94,12,1.28,-3137.00,1695.00,24800,20250211,-38.91,9930,20241108,52.57,24800,-38.91,20250211,14850,2.02,20250102,24800,-38.91,20250211,9930,52.57,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,141306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15500,-650,5,-4.02,1604421405,101154,84.29,15900,16500,15470,20950,11310,16150,15861.18,2.34,0,-904,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2022,-4.94,9.14,12,0.78,-3137.00,1695.00,24800,20250211,-37.50,9930,20241108,56.09,24800,-37.50,20250211,14850,4.38,20250102,24800,-37.50,20250211,9930,56.09,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,131308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15680,-470,5,-2.91,1225054560,76794,63.99,15900,16500,15660,20950,11310,16150,15952.48,2.34,0,223,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2046,-5.00,9.25,12,0.59,-3137.00,1695.00,24800,20250211,-36.77,9930,20241108,57.91,24800,-36.77,20250211,14850,5.59,20250102,24800,-36.77,20250211,9930,57.91,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,121307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15690,-460,5,-2.85,1086359360,67954,56.62,15900,16500,15670,20950,11310,16150,15986.69,2.34,0,-3953,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2047,-5.00,9.26,12,0.52,-3137.00,1695.00,24800,20250211,-36.73,9930,20241108,58.01,24800,-36.73,20250211,14850,5.66,20250102,24800,-36.73,20250211,9930,58.01,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,111305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15880,-270,5,-1.67,843774870,52552,43.79,15900,16500,15850,20950,11310,16150,16056.00,2.34,0,-5289,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2072,-5.06,9.37,12,0.40,-3137.00,1695.00,24800,20250211,-35.97,9930,20241108,59.92,24800,-35.97,20250211,14850,6.94,20250102,24800,-35.97,20250211,9930,59.92,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,101303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16030,-120,5,-0.74,607927110,37743,31.45,15900,16500,15900,20950,11310,16150,16107.02,2.34,0,2781,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2092,-5.11,9.46,12,0.29,-3137.00,1695.00,24800,20250211,-35.36,9930,20241108,61.43,24800,-35.36,20250211,14850,7.95,20250102,24800,-35.36,20250211,9930,61.43,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N +20250307,091310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16210,60,2,0.37,227388270,13994,11.66,15900,16500,15900,20950,11310,16150,16248.98,2.34,0,-222,17276,16712,16416,15852,15556,16565,15705,65,4800,500,11300,10,1,13047594,2115,-5.17,9.56,12,0.11,-3137.00,1695.00,24800,20250211,-34.64,9930,20241108,63.24,24800,-34.64,20250211,14850,9.16,20250102,24800,-34.64,20250211,9930,63.24,20241108,1.67,N,475960,500,65 억,,305344,N,N,0,N,00,N 20250306,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16150,-300,5,-1.82,1966451490,118637,59.58,16910,16980,16120,21350,11520,16450,16577.05,2.46,0,-15435,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2107,-5.15,9.53,12,0.91,-3137.00,1695.00,24800,20250211,-34.88,9930,20241108,62.64,24800,-34.88,20250211,14850,8.75,20250102,24800,-34.88,20250211,9930,62.64,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N 20250306,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16410,-40,5,-0.24,1799942010,108353,54.42,16910,16980,16120,21350,11520,16450,16611.83,2.46,0,-19701,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2141,-5.23,9.68,12,0.83,-3137.00,1695.00,24800,20250211,-33.83,9930,20241108,65.26,24800,-33.83,20250211,14850,10.51,20250102,24800,-33.83,20250211,9930,65.26,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N 20250306,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16480,30,2,0.18,1574951450,94733,47.58,16910,16980,16120,21350,11520,16450,16625.16,2.46,0,-19461,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2150,-5.25,9.72,12,0.73,-3137.00,1695.00,24800,20250211,-33.55,9930,20241108,65.96,24800,-33.55,20250211,14850,10.98,20250102,24800,-33.55,20250211,9930,65.96,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N diff --git a/476060/price/prices-20250301.csv b/476060/price/prices-20250301.csv index 63f0f6c5bac4..188d0eac157f 100644 --- a/476060/price/prices-20250301.csv +++ b/476060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13520,-580,5,-4.11,1765958620,128739,87.39,14000,14000,13500,18330,9870,14100,13717.74,0.31,0,-593,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1461,73.88,-6.32,12,1.19,183.00,-2138.00,26100,20241219,-48.20,13230,20250121,2.19,20650,-34.53,20250108,13230,2.19,20250121,26100,-48.20,20241219,13230,2.19,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,151309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-490,5,-3.48,1681362100,122498,83.16,14000,14000,13500,18330,9870,14100,13725.63,0.31,0,-1018,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1470,74.37,-6.37,12,1.13,183.00,-2138.00,26100,20241219,-47.85,13230,20250121,2.87,20650,-34.09,20250108,13230,2.87,20250121,26100,-47.85,20241219,13230,2.87,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,141306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13670,-430,5,-3.05,1156917430,83848,56.92,14000,14000,13670,18330,9870,14100,13797.79,0.31,0,-946,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1477,74.70,-6.39,12,0.78,183.00,-2138.00,26100,20241219,-47.62,13230,20250121,3.33,20650,-33.80,20250108,13230,3.33,20250121,26100,-47.62,20241219,13230,3.33,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13740,-360,5,-2.55,1052336980,76218,51.74,14000,14000,13670,18330,9870,14100,13806.94,0.31,0,-667,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1484,75.08,-6.43,12,0.71,183.00,-2138.00,26100,20241219,-47.36,13230,20250121,3.85,20650,-33.46,20250108,13230,3.85,20250121,26100,-47.36,20241219,13230,3.85,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,121307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13760,-340,5,-2.41,954658170,69103,46.91,14000,14000,13670,18330,9870,14100,13815.00,0.31,0,-649,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1487,75.19,-6.44,12,0.64,183.00,-2138.00,26100,20241219,-47.28,13230,20250121,4.01,20650,-33.37,20250108,13230,4.01,20250121,26100,-47.28,20241219,13230,4.01,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,111305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13870,-230,5,-1.63,650358820,47028,31.92,14000,14000,13670,18330,9870,14100,13829.18,0.31,0,711,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1499,75.79,-6.49,12,0.44,183.00,-2138.00,26100,20241219,-46.86,13230,20250121,4.84,20650,-32.83,20250108,13230,4.84,20250121,26100,-46.86,20241219,13230,4.84,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,101303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13810,-290,5,-2.06,536227570,38783,26.33,14000,14000,13670,18330,9870,14100,13826.36,0.31,0,-552,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1492,75.46,-6.46,12,0.36,183.00,-2138.00,26100,20241219,-47.09,13230,20250121,4.38,20650,-33.12,20250108,13230,4.38,20250121,26100,-47.09,20241219,13230,4.38,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N +20250307,091310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13860,-240,5,-1.70,238198590,17256,11.71,14000,14000,13670,18330,9870,14100,13803.81,0.31,0,966,15006,14552,14326,13872,13646,14440,13760,54,4230,500,9870,10,1,10803960,1497,75.74,-6.48,12,0.16,183.00,-2138.00,26100,20241219,-46.90,13230,20250121,4.76,20650,-32.88,20250108,13230,4.76,20250121,26100,-46.90,20241219,13230,4.76,20250121,1.35,N,476060,500,54 억,,33336,N,N,0,N,00,N 20250306,161257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-200,5,-1.40,2071331090,144919,69.50,14560,14780,14100,18590,10010,14300,14293.63,0.30,0,739,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1523,77.05,-6.59,12,1.34,183.00,-2138.00,26100,20241219,-45.98,13230,20250121,6.58,20650,-31.72,20250108,13230,6.58,20250121,26100,-45.98,20241219,13230,6.58,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N 20250306,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14140,-160,5,-1.12,1956412710,136777,65.60,14560,14780,14120,18590,10010,14300,14303.67,0.30,0,1565,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1528,77.27,-6.61,12,1.27,183.00,-2138.00,26100,20241219,-45.82,13230,20250121,6.88,20650,-31.53,20250108,13230,6.88,20250121,26100,-45.82,20241219,13230,6.88,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N 20250306,141257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14190,-110,5,-0.77,1657561790,115665,55.47,14560,14780,14150,18590,10010,14300,14330.71,0.30,0,628,15346,14822,14536,14012,13726,14680,13870,54,4290,500,10010,10,1,10803960,1533,77.54,-6.64,12,1.07,183.00,-2138.00,26100,20241219,-45.63,13230,20250121,7.26,20650,-31.28,20250108,13230,7.26,20250121,26100,-45.63,20241219,13230,7.26,20250121,1.52,N,476060,500,54 억,,32710,N,N,0,N,00,N diff --git a/476080/price/prices-20250301.csv b/476080/price/prices-20250301.csv index f3206bd31757..3d358be493b5 100644 --- a/476080/price/prices-20250301.csv +++ b/476080/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18380,-920,5,-4.77,116995970495,6051517,60.99,19650,20400,17970,25050,13510,19300,19335.69,1.83,0,9335,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1431,17.13,5.09,12,77.73,1073.00,3611.00,54800,20240822,-66.46,10460,20241115,75.72,20400,-9.90,20250307,12510,46.92,20250203,54800,-66.46,20240822,10460,75.72,20241115,6.65,N,476080,100,7 억,,142435,N,N,31,N,00,N +20250307,151310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18510,-790,5,-4.09,114180332965,5898746,59.45,19650,20400,17970,25050,13510,19300,19357.41,1.83,0,8684,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1441,17.25,5.13,12,75.77,1073.00,3611.00,54800,20240822,-66.22,10460,20241115,76.96,20400,-9.26,20250307,12510,47.96,20250203,54800,-66.22,20240822,10460,76.96,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,141306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18080,-1220,5,-6.32,108996073600,5615420,56.60,19650,20400,17970,25050,13510,19300,19411.56,1.83,0,6944,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1408,16.85,5.01,12,72.13,1073.00,3611.00,54800,20240822,-67.01,10460,20241115,72.85,20400,-11.37,20250307,12510,44.52,20250203,54800,-67.01,20240822,10460,72.85,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,131309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18330,-970,5,-5.03,104944666735,5392554,54.35,19650,20400,18140,25050,13510,19300,19463.20,1.83,0,-4681,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1427,17.08,5.08,12,69.27,1073.00,3611.00,54800,20240822,-66.55,10460,20241115,75.24,20400,-10.15,20250307,12510,46.52,20250203,54800,-66.55,20240822,10460,75.24,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,121308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18300,-1000,5,-5.18,102527150130,5260830,53.02,19650,20400,18140,25050,13510,19300,19491.38,1.83,0,-2041,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1425,17.05,5.07,12,67.58,1073.00,3611.00,54800,20240822,-66.61,10460,20241115,74.95,20400,-10.29,20250307,12510,46.28,20250203,54800,-66.61,20240822,10460,74.95,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,111306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18790,-510,5,-2.64,92587313885,4722182,47.60,19650,20400,18680,25050,13510,19300,19611.62,1.83,0,-38619,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1463,17.51,5.20,12,60.66,1073.00,3611.00,54800,20240822,-65.71,10460,20241115,79.64,20400,-7.89,20250307,12510,50.20,20250203,54800,-65.71,20240822,10460,79.64,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,101303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19080,-220,5,-1.14,87260483080,4440821,44.76,19650,20400,18680,25050,13510,19300,19655.36,1.83,0,-69410,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1485,17.78,5.28,12,57.04,1073.00,3611.00,54800,20240822,-65.18,10460,20241115,82.41,20400,-6.47,20250307,12510,52.52,20250203,54800,-65.18,20240822,10460,82.41,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N +20250307,091310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19770,470,2,2.44,49618451645,2497003,25.17,19650,20400,19510,25050,13510,19300,19888.06,1.83,0,-94856,22400,20850,17750,16200,13100,21625,16975,8,5750,100,12350,10,1,7785000,1539,18.42,5.47,12,32.07,1073.00,3611.00,54800,20240822,-63.92,10460,20241115,89.01,20400,-3.09,20250307,12510,58.03,20250203,54800,-63.92,20240822,10460,89.01,20241115,6.65,N,476080,100,7 억,,142435,N,N,3,N,00,N 20250306,161258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,181191945785,9914916,6158.06,14930,19300,14650,19300,10400,14850,18274.69,1.19,0,51281,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.36,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N 20250306,151258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19300,4450,1,29.97,180768542385,9892978,6144.44,14930,19300,14650,19300,10400,14850,18272.52,1.19,0,52773,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1503,17.99,5.34,12,127.08,1073.00,3611.00,54800,20240822,-64.78,10460,20241115,84.51,19300,0.00,20250306,12510,54.28,20250203,54800,-64.78,20240822,10460,84.51,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N 20250306,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19010,4160,2,28.01,156593037675,8623963,5356.27,14930,19300,14650,19300,10400,14850,18158.02,1.19,0,61906,15436,15142,14846,14552,14256,15290,14700,8,4450,100,9500,10,1,7785000,1480,17.72,5.26,12,110.78,1073.00,3611.00,54800,20240822,-65.31,10460,20241115,81.74,19300,-1.50,20250306,12510,51.96,20250203,54800,-65.31,20240822,10460,81.74,20241115,7.00,N,476080,100,7 억,,92319,N,N,3,N,00,N diff --git a/476470/price/prices-20250301.csv b/476470/price/prices-20250301.csv index 2268183743c6..9af97d70db2e 100644 --- a/476470/price/prices-20250301.csv +++ b/476470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,141306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,131309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,121308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,111306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250307,091311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250306,161258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250306,151259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250306,141257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20250301.csv b/476710/price/prices-20250301.csv index 8b92f761b80b..a1b5f6f6aa44 100644 --- a/476710/price/prices-20250301.csv +++ b/476710/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161306,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,151310,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,141307,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,131309,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,121308,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,111306,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,101304,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250307,091311,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250306,161258,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250306,151259,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250306,141257,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250301.csv b/477340/price/prices-20250301.csv index 92deef590176..3f8c6cb9e898 100644 --- a/477340/price/prices-20250301.csv +++ b/477340/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1446833,726,184.73,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1440860,723,183.97,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1440860,723,183.97,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1432894,719,182.95,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250307,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,35801,18,4.58,1987,1994,1987,2585,1393,1990,1988.94,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.65,1920,20241226,3.85,1998,-0.20,20250304,1929,3.37,20250102,2545,-21.65,20240624,1920,3.85,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250306,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,780780,393,36.12,1987,1990,1984,2585,1394,1991,1986.72,0.00,0,16,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250301.csv b/477380/price/prices-20250301.csv index a20462976fdc..3502c0b0bee4 100644 --- a/477380/price/prices-20250301.csv +++ b/477380/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,77988069,39068,165.68,1997,2000,1996,2595,1399,1998,1996.21,0.11,0,-71,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.48,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,77170079,38659,163.94,1997,2000,1996,2595,1399,1998,1996.17,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.48,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,6311969,3159,13.40,1997,2000,1996,2595,1399,1998,1998.09,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,6166261,3086,13.09,1997,2000,1996,2595,1399,1998,1998.14,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,5992609,2999,12.72,1997,2000,1996,2595,1399,1998,1998.20,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,5330879,2668,11.31,1997,2000,1996,2595,1399,1998,1998.08,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,5298893,2652,11.25,1997,2000,1996,2595,1399,1998,1998.07,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N +20250307,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,303393,152,0.64,1997,1997,1996,2595,1399,1998,1996.01,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N 20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,47100747,23581,97.29,1996,2005,1994,2595,1400,1999,1997.40,0.11,0,232,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.29,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1963,1.78,20250131,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N 20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,45872045,22966,94.75,1996,2005,1994,2595,1400,1999,1997.39,0.11,0,258,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.28,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1963,1.58,20250131,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N 20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,35138621,17588,72.56,1996,2005,1995,2595,1400,1999,1997.87,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N diff --git a/477470/price/prices-20250301.csv b/477470/price/prices-20250301.csv index fa5bd1e90a9c..fc78a724de2c 100644 --- a/477470/price/prices-20250301.csv +++ b/477470/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,6088250,3008,51.06,2035,2045,2020,2645,1425,2035,2024.02,0.08,0,181,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,6088250,3008,51.06,2035,2045,2020,2645,1425,2035,2024.02,0.08,0,181,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,6065755,2997,50.87,2035,2045,2020,2645,1425,2035,2023.94,0.08,0,192,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,6065755,2997,50.87,2035,2045,2020,2645,1425,2035,2023.94,0.08,0,192,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6059620,2994,50.82,2035,2035,2020,2645,1425,2035,2023.92,0.08,0,195,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,5837805,2885,48.97,2035,2035,2020,2645,1425,2035,2023.50,0.08,0,195,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5396145,2667,45.27,2035,2035,2020,2645,1425,2035,2023.30,0.08,0,195,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N +20250307,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,2035,1,0.02,2035,2035,2035,2645,1425,2035,2035.00,0.08,0,0,2061,2047,2036,2022,2011,2042,2017,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4411,N,N,0,N,00,N 20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,11962360,5891,927.72,2040,2050,2025,2650,1430,2040,2030.62,0.08,0,238,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N 20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,11880960,5851,921.42,2040,2050,2025,2650,1430,2040,2030.59,0.08,0,238,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N 20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,10326683,5084,800.63,2040,2050,2027,2650,1430,2040,2031.21,0.08,0,126,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N diff --git a/477530/price/prices-20250301.csv b/477530/price/prices-20250301.csv index b0673b7a92ae..be83fb55fff8 100644 --- a/477530/price/prices-20250301.csv +++ b/477530/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-15,5,-0.57,154619215,59974,93.24,2615,2625,2520,3395,1835,2615,2578.10,3.19,0,9180,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,125,0.00,0.00,12,1.25,0.00,0.00,3226,20240619,-19.40,1887,20240619,37.78,2750,-5.45,20250221,1983,31.11,20250106,3495,-25.61,20240619,1950,33.33,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-35,5,-1.34,149037025,57821,89.90,2615,2625,2520,3395,1835,2615,2577.56,3.19,0,11222,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,124,0.00,0.00,12,1.20,0.00,0.00,3226,20240619,-20.02,1887,20240619,36.72,2750,-6.18,20250221,1983,30.11,20250106,3495,-26.18,20240619,1950,32.31,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-65,5,-2.49,141174865,54784,85.17,2615,2625,2520,3395,1835,2615,2576.94,3.19,0,11890,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,123,0.00,0.00,12,1.14,0.00,0.00,3226,20240619,-20.95,1887,20240619,35.14,2750,-7.27,20250221,1983,28.59,20250106,3495,-27.04,20240619,1950,30.77,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-25,5,-0.96,66691345,25631,39.85,2615,2625,2520,3395,1835,2615,2601.98,3.19,0,3982,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,125,0.00,0.00,12,0.53,0.00,0.00,3226,20240619,-19.71,1887,20240619,37.25,2750,-5.82,20250221,1983,30.61,20250106,3495,-25.89,20240619,1950,32.82,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-25,5,-0.96,56747735,21797,33.89,2615,2625,2520,3395,1835,2615,2603.47,3.19,0,3947,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,125,0.00,0.00,12,0.45,0.00,0.00,3226,20240619,-19.71,1887,20240619,37.25,2750,-5.82,20250221,1983,30.61,20250106,3495,-25.89,20240619,1950,32.82,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,5,2,0.19,42539620,16325,25.38,2615,2625,2520,3395,1835,2615,2605.80,3.19,0,1818,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,126,0.00,0.00,12,0.34,0.00,0.00,3226,20240619,-18.78,1887,20240619,38.84,2750,-4.73,20250221,1983,32.12,20250106,3495,-25.04,20240619,1950,34.36,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,0,3,0.00,20645670,7955,12.37,2615,2625,2520,3395,1835,2615,2595.31,3.19,0,2189,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,126,0.00,0.00,12,0.17,0.00,0.00,3226,20240619,-18.94,1887,20240619,38.58,2750,-4.91,20250221,1983,31.87,20250106,3495,-25.18,20240619,1950,34.10,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N +20250307,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-25,5,-0.96,6661485,2590,4.03,2615,2615,2520,3395,1835,2615,2572.00,3.19,0,95,2691,2652,2591,2552,2491,2672,2572,5,780,100,1670,5,1,4810000,125,0.00,0.00,12,0.05,0.00,0.00,3226,20240619,-19.71,1887,20240619,37.25,2750,-5.82,20250221,1983,30.61,20250106,3495,-25.89,20240619,1950,32.82,20241211,0.95,N,477530,100,4 억,,153536,N,N,0,N,00,N 20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,30,2,1.16,166990290,64320,53.84,2585,2630,2530,3360,1810,2585,2596.24,3.22,0,-1185,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,126,0.00,0.00,12,1.34,0.00,0.00,3226,20240619,-18.94,1887,20240619,38.58,2750,-4.91,20250221,1983,31.87,20250106,3495,-25.18,20240619,1950,34.10,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N 20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,40,2,1.55,145882430,56253,47.08,2585,2630,2530,3360,1810,2585,2593.33,3.22,0,-2216,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,126,0.00,0.00,12,1.17,0.00,0.00,3226,20240619,-18.63,1887,20240619,39.11,2750,-4.55,20250221,1983,32.38,20250106,3495,-24.89,20240619,1950,34.62,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N 20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,20,2,0.77,99823425,38667,32.36,2585,2615,2530,3360,1810,2585,2581.62,3.22,0,-4355,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,125,0.00,0.00,12,0.80,0.00,0.00,3226,20240619,-19.25,1887,20240619,38.05,2750,-5.27,20250221,1983,31.37,20250106,3495,-25.46,20240619,1950,33.59,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N diff --git a/477760/price/prices-20250301.csv b/477760/price/prices-20250301.csv index c0c58e7f6682..52659f4370db 100644 --- a/477760/price/prices-20250301.csv +++ b/477760/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,32278680,15710,297.48,2050,2055,2050,2665,1435,2050,2054.66,0.04,0,-241,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.27,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,31784630,15469,292.92,2050,2055,2050,2665,1435,2050,2054.73,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.26,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,12052870,5867,111.10,2050,2055,2050,2665,1435,2050,2054.35,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1572370,767,14.52,2050,2055,2050,2665,1435,2050,2050.03,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1156205,564,10.68,2050,2055,2050,2665,1435,2050,2050.01,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1156205,564,10.68,2050,2055,2050,2665,1435,2050,2050.01,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1154150,563,10.66,2050,2050,2050,2665,1435,2050,2050.00,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N +20250307,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,2222,N,N,0,N,00,N 20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N 20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N 20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10426460,5090,95.69,2050,2055,2045,2665,1435,2050,2048.42,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N diff --git a/478110/price/prices-20250301.csv b/478110/price/prices-20250301.csv index 2719be5fb4ed..5663a9177c72 100644 --- a/478110/price/prices-20250301.csv +++ b/478110/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,8157750,4052,333.22,2010,2025,2000,2610,1410,2010,2013.27,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.08,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,6535690,3249,267.19,2010,2025,2000,2610,1410,2010,2011.60,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,6057960,3011,247.62,2010,2025,2000,2610,1410,2010,2011.94,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2025,-0.25,20250307,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,6051900,3008,247.37,2010,2025,2000,2610,1410,2010,2011.93,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2025,-1.23,20250307,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,6051900,3008,247.37,2010,2025,2000,2610,1410,2010,2011.93,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2025,-1.23,20250307,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,5051900,2508,206.25,2010,2025,2000,2610,1410,2010,2014.31,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2025,-1.23,20250307,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,4565775,2265,186.27,2010,2025,2010,2610,1410,2010,2015.79,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,102,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.05,1960,20250106,3.32,2025,0.00,20250307,1960,3.32,20250106,3685,-45.05,20240712,1960,3.32,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N +20250307,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.16,N,478110,100,5 억,,0,N,N,0,N,00,N 20250306,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2438435,1216,22.76,2005,2010,2000,2610,1410,2010,2005.29,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N 20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N 20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250301.csv b/478390/price/prices-20250301.csv index 0c76ef50bcdd..56ba80b98665 100644 --- a/478390/price/prices-20250301.csv +++ b/478390/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,11904730,5835,30.17,2035,2050,2035,2650,1430,2040,2040.23,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,128,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,-0.24,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,11904730,5835,30.17,2035,2050,2035,2650,1430,2040,2040.23,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,128,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,-0.24,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,7571375,3716,19.21,2035,2050,2035,2650,1430,2040,2037.51,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,7366875,3616,18.70,2035,2050,2035,2650,1430,2040,2037.30,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,7360740,3613,18.68,2035,2050,2035,2650,1430,2040,2037.29,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,6136240,3013,15.58,2035,2050,2035,2650,1430,2040,2036.59,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,4121550,2023,10.46,2035,2050,2035,2650,1430,2040,2037.35,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2055,-0.97,20250228,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N +20250307,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,2035,1,0.01,2035,2035,2035,2650,1430,2040,2035.00,0.23,0,0,2060,2050,2045,2035,2030,2047,2032,6,610,100,1420,5,1,6220000,127,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2055,-0.97,20250228,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N 20250306,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,39469060,19341,4213.73,2040,2055,2040,2670,1440,2055,2040.69,0.23,0,2074,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.31,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2055,0.00,20250228,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N 20250306,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,32879860,16111,3510.02,2040,2055,2040,2670,1440,2055,2040.83,0.23,0,2316,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.26,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N 20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,26728345,13099,2853.81,2040,2055,2040,2670,1440,2055,2040.49,0.23,0,931,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N diff --git a/478440/price/prices-20250301.csv b/478440/price/prices-20250301.csv index e8964dc1ba9e..e6f8e9ca2c2c 100644 --- a/478440/price/prices-20250301.csv +++ b/478440/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27528305,13763,114.94,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27528305,13763,114.94,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27528305,13763,114.94,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27528305,13763,114.94,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27522290,13760,114.92,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27522290,13760,114.92,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27520285,13759,114.91,2005,2005,1999,2605,1405,2005,2000.17,0.00,0,380,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250307,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,20018015,10009,83.59,2005,2005,2000,2605,1405,2005,2000.00,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.14,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250306,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23949477,11974,358.18,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250306,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23933467,11966,357.94,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23915447,11957,357.67,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250301.csv b/478560/price/prices-20250301.csv index f3edd4f41aa0..edb3be94c664 100644 --- a/478560/price/prices-20250301.csv +++ b/478560/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161308,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3670,-80,5,-2.13,2727344319,718782,156.62,3750,3900,3655,4875,2625,3750,3794.48,0.21,0,-32571,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,892,13.59,7.13,12,2.96,270.00,515.00,6780,20250121,-45.87,3270,20250225,12.23,6780,-45.87,20250121,3270,12.23,20250225,6780,-45.87,20250121,3270,12.23,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,151313,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3675,-75,5,-2.00,2670973159,703439,153.28,3750,3900,3655,4875,2625,3750,3797.03,0.21,0,-31306,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,893,13.61,7.14,12,2.90,270.00,515.00,6780,20250121,-45.80,3270,20250225,12.39,6780,-45.80,20250121,3270,12.39,20250225,6780,-45.80,20250121,3270,12.39,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,141309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,-40,5,-1.07,2507777074,659164,143.63,3750,3900,3690,4875,2625,3750,3804.49,0.21,0,-29160,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,901,13.74,7.20,12,2.71,270.00,515.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,131312,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3760,10,2,0.27,2355022399,618092,134.68,3750,3900,3700,4875,2625,3750,3810.16,0.21,0,-28918,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,913,13.93,7.30,12,2.54,270.00,515.00,6780,20250121,-44.54,3270,20250225,14.98,6780,-44.54,20250121,3270,14.98,20250225,6780,-44.54,20250121,3270,14.98,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,121311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,-40,5,-1.07,2291374107,601133,130.99,3750,3900,3700,4875,2625,3750,3811.77,0.21,0,-27958,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,901,13.74,7.20,12,2.47,270.00,515.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,111309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,0,3,0.00,2071582932,542088,118.12,3750,3900,3720,4875,2625,3750,3821.50,0.21,0,-30548,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,911,13.89,7.28,12,2.23,270.00,515.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,101306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3845,95,2,2.53,1252709115,328548,71.59,3750,3870,3720,4875,2625,3750,3812.88,0.21,0,-32758,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,934,14.24,7.47,12,1.35,270.00,515.00,6780,20250121,-43.29,3270,20250225,17.58,6780,-43.29,20250121,3270,17.58,20250225,6780,-43.29,20250121,3270,17.58,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N +20250307,091313,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,90,2,2.40,482657803,126362,27.53,3750,3870,3720,4875,2625,3750,3819.70,0.21,0,17494,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,933,14.22,7.46,12,0.52,270.00,515.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N 20250306,161300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,55,2,1.49,1665936881,446037,68.27,3650,3845,3630,4800,2590,3695,3734.84,0.28,0,-20136,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,911,13.89,7.28,12,1.84,270.00,515.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N 20250306,151301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3715,20,2,0.54,1543901011,413391,63.28,3650,3845,3630,4800,2590,3695,3734.72,0.28,0,-20457,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,902,13.76,7.21,12,1.70,270.00,515.00,6780,20250121,-45.21,3270,20250225,13.61,6780,-45.21,20250121,3270,13.61,20250225,6780,-45.21,20250121,3270,13.61,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N 20250306,141300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3670,-25,5,-0.68,1317544239,351867,53.86,3650,3845,3640,4800,2590,3695,3744.44,0.28,0,-9516,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,892,13.59,7.13,12,1.45,270.00,515.00,6780,20250121,-45.87,3270,20250225,12.23,6780,-45.87,20250121,3270,12.23,20250225,6780,-45.87,20250121,3270,12.23,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N diff --git a/478780/price/prices-20250301.csv b/478780/price/prices-20250301.csv index 06a4000857e8..11f9f86444f6 100644 --- a/478780/price/prices-20250301.csv +++ b/478780/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5601520,2727,6.66,2055,2060,2050,2665,1435,2050,2054.10,0.48,0,-517,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,162,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2077,-1.30,20250304,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4623670,2250,5.50,2055,2060,2050,2665,1435,2050,2054.96,0.48,0,-40,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,3335185,1623,3.96,2055,2060,2050,2665,1435,2050,2054.95,0.48,0,-40,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,3261205,1587,3.88,2055,2060,2050,2665,1435,2050,2054.95,0.48,0,-40,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2077,-0.82,20250304,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1138225,554,1.35,2055,2060,2050,2665,1435,2050,2054.56,0.48,0,-40,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1082740,527,1.29,2055,2060,2050,2665,1435,2050,2054.54,0.48,0,-40,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,20550,10,0.02,2055,2055,2055,2665,1435,2050,2055.00,0.48,0,0,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,163,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N +20250307,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.48,0,0,2080,2065,2055,2040,2030,2072,2047,8,615,100,1430,5,1,7910000,162,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2077,-1.30,20250304,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,37635,N,N,0,N,00,N 20250306,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,83999385,40940,126.37,2045,2070,2045,2650,1430,2040,2051.77,0.45,0,10363,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,162,0.00,0.00,12,0.52,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2077,-1.30,20250304,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N 20250306,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,80793185,39376,121.54,2045,2070,2045,2650,1430,2040,2051.84,0.45,0,10927,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.50,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N 20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,78734075,38374,118.45,2045,2070,2045,2650,1430,2040,2051.76,0.45,0,9930,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.49,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N diff --git a/479880/price/prices-20250301.csv b/479880/price/prices-20250301.csv index cb3f7d75fb81..2969a9d5a7ba 100644 --- a/479880/price/prices-20250301.csv +++ b/479880/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,63514595,31701,247.05,2020,2025,2000,2625,1415,2020,2003.55,0.29,0,105,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.46,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,62909120,31402,244.72,2020,2020,2000,2625,1415,2020,2003.35,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.46,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,62433425,31166,242.88,2020,2020,2000,2625,1415,2020,2003.25,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.45,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,62362880,31131,242.60,2020,2020,2000,2625,1415,2020,2003.24,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.45,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,61716065,30810,240.10,2020,2020,2000,2625,1415,2020,2003.12,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.45,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,61716065,30810,240.10,2020,2020,2000,2625,1415,2020,2003.12,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.45,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,61699905,30802,240.04,2020,2020,2000,2625,1415,2020,2003.11,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.45,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250307,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,60086440,30003,233.81,2020,2020,2000,2625,1415,2020,2002.68,0.29,0,189,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,137,0.00,0.00,12,0.44,0.00,0.00,3275,20240626,-38.93,1978,20241226,1.11,2035,-1.72,20250217,1983,0.86,20250115,3275,-38.93,20240626,1978,1.11,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250306,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,25828745,12832,178.40,2020,2020,2010,2625,1415,2020,2012.84,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250306,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,25347985,12594,175.09,2020,2020,2010,2625,1415,2020,2012.70,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.18,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,13430645,6665,92.66,2020,2020,2015,2625,1415,2020,2015.10,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N diff --git a/479960/price/prices-20250301.csv b/479960/price/prices-20250301.csv index a8d1d442ab66..490b1f273403 100644 --- a/479960/price/prices-20250301.csv +++ b/479960/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161309,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14070,-1880,5,-11.79,7241030335,480277,79.20,15600,16280,14060,20700,11170,15950,15080.99,0.30,0,3631,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,964,23.77,2.83,12,7.01,592.00,4969.00,39400,20250225,-64.29,14060,20250307,0.07,39400,-64.29,20250225,14060,0.07,20250307,39400,-64.29,20250225,14060,0.07,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,151313,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14290,-1660,5,-10.41,6701386605,442121,72.90,15600,16280,14060,20700,11170,15950,15157.11,0.30,0,1272,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,979,24.14,2.88,12,6.45,592.00,4969.00,39400,20250225,-63.73,14060,20250307,1.64,39400,-63.73,20250225,14060,1.64,20250307,39400,-63.73,20250225,14060,1.64,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,141310,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14380,-1570,5,-9.84,5846521225,382079,63.00,15600,16280,14360,20700,11170,15950,15301.63,0.30,0,-5905,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,985,24.29,2.89,12,5.58,592.00,4969.00,39400,20250225,-63.50,14360,20250307,0.14,39400,-63.50,20250225,14360,0.14,20250307,39400,-63.50,20250225,14360,0.14,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,131313,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14800,-1150,5,-7.21,5221696035,339378,55.96,15600,16280,14590,20700,11170,15950,15385.85,0.30,0,-4902,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,1014,25.00,2.98,12,4.95,592.00,4969.00,39400,20250225,-62.44,14590,20250307,1.44,39400,-62.44,20250225,14590,1.44,20250307,39400,-62.44,20250225,14590,1.44,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,121311,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14700,-1250,5,-7.84,4662119535,301277,49.68,15600,16280,14590,20700,11170,15950,15474.31,0.30,0,-2502,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,1007,24.83,2.96,12,4.40,592.00,4969.00,39400,20250225,-62.69,14590,20250307,0.75,39400,-62.69,20250225,14590,0.75,20250307,39400,-62.69,20250225,14590,0.75,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,111310,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,15260,-690,5,-4.33,3623801100,231418,38.16,15600,16280,15185,20700,11170,15950,15658.94,0.30,0,-4733,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,1045,25.78,3.07,12,3.38,592.00,4969.00,39400,20250225,-61.27,15185,20250307,0.49,39400,-61.27,20250225,15185,0.49,20250307,39400,-61.27,20250225,15185,0.49,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,101307,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,15640,-310,5,-1.94,2750502045,174662,28.80,15600,16280,15360,20700,11170,15950,15747.41,0.30,0,-24,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,1071,26.42,3.15,12,2.55,592.00,4969.00,39400,20250225,-60.30,15360,20250307,1.82,39400,-60.30,20250225,15360,1.82,20250307,39400,-60.30,20250225,15360,1.82,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N +20250307,091314,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,16160,210,2,1.32,912179100,57821,9.53,15600,16180,15460,20700,11170,15950,15775.50,0.30,0,12796,18443,17196,16573,15326,14703,16885,15015,14,4750,200,11160,10,1,6851000,1107,27.30,3.25,12,0.84,592.00,4969.00,39400,20250225,-58.98,15460,20250307,4.53,39400,-58.98,20250225,15460,4.53,20250307,39400,-58.98,20250225,15460,4.53,20250307,0.00,N,479960,200,13 억,,20322,N,N,0,N,00,N 20250306,161301,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,15950,-2210,5,-12.17,9615250470,567371,25.68,17680,17820,15950,23600,12720,18160,16956.81,0.55,0,-17249,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1093,26.94,3.21,12,8.28,592.00,4969.00,39400,20250225,-59.52,15950,20250306,0.00,39400,-59.52,20250225,15950,0.00,20250306,39400,-59.52,20250225,15950,0.00,20250306,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N 20250306,151302,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,16260,-1900,5,-10.46,8954179385,526053,23.81,17680,17820,16100,23600,12720,18160,17020.59,0.55,0,-17404,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1114,27.47,3.27,12,7.68,592.00,4969.00,39400,20250225,-58.73,16100,20250306,0.99,39400,-58.73,20250225,16100,0.99,20250306,39400,-58.73,20250225,16100,0.99,20250306,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N 20250306,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,-1290,5,-7.10,7449925390,434674,19.67,17680,17820,16750,23600,12720,18160,17138.18,0.55,0,-17544,20760,19460,18020,16720,15280,20110,17370,14,5440,200,12710,10,1,6851000,1156,28.50,3.40,12,6.34,592.00,4969.00,39400,20250225,-57.18,16580,20250305,1.75,39400,-57.18,20250225,16580,1.75,20250305,39400,-57.18,20250225,16580,1.75,20250305,0.00,N,479960,200,13 억,,37906,N,N,0,N,00,N diff --git a/481850/price/prices-20250301.csv b/481850/price/prices-20250301.csv index adc783187735..87dd359b18ed 100644 --- a/481850/price/prices-20250301.csv +++ b/481850/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161309,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1582,-8,5,-0.50,133007477,84234,44.52,1590,1594,1550,2065,1113,1590,1579.02,0.70,0,-28866,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,688,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-48.80,1530,20250210,3.40,2095,-24.49,20250106,1530,3.40,20250210,3090,-48.80,20240701,1530,3.40,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,151314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1575,-15,5,-0.94,130345330,82548,43.63,1590,1594,1550,2065,1113,1590,1579.02,0.70,0,-28096,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,685,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-49.03,1530,20250210,2.94,2095,-24.82,20250106,1530,2.94,20250210,3090,-49.03,20240701,1530,2.94,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,141310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1572,-18,5,-1.13,119984126,75950,40.14,1590,1594,1550,2065,1113,1590,1579.78,0.70,0,-27060,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,683,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-49.13,1530,20250210,2.75,2095,-24.96,20250106,1530,2.75,20250210,3090,-49.13,20240701,1530,2.75,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,131313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1576,-14,5,-0.88,95785669,60581,32.02,1590,1594,1550,2065,1113,1590,1581.12,0.70,0,-14965,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,685,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-49.00,1530,20250210,3.01,2095,-24.77,20250106,1530,3.01,20250210,3090,-49.00,20240701,1530,3.01,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,121312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1580,-10,5,-0.63,67631463,42727,22.58,1590,1594,1550,2065,1113,1590,1582.87,0.70,0,-6445,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,687,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-48.87,1530,20250210,3.27,2095,-24.58,20250106,1530,3.27,20250210,3090,-48.87,20240701,1530,3.27,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,111310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1589,-1,5,-0.06,44984812,28420,15.02,1590,1594,1550,2065,1113,1590,1582.86,0.70,0,-4501,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,691,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-48.58,1530,20250210,3.86,2095,-24.15,20250106,1530,3.86,20250210,3090,-48.58,20240701,1530,3.86,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,101307,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1585,-5,5,-0.31,33161211,20969,11.08,1590,1594,1550,2065,1113,1590,1581.44,0.70,0,-4438,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,689,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-48.71,1530,20250210,3.59,2095,-24.34,20250106,1530,3.59,20250210,3090,-48.71,20240701,1530,3.59,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N +20250307,091314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1586,-4,5,-0.25,27735503,17544,9.27,1590,1592,1550,2065,1113,1590,1580.91,0.70,0,-2892,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,690,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-48.67,1530,20250210,3.66,2095,-24.30,20250106,1530,3.66,20250210,3090,-48.67,20240701,1530,3.66,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N 20250306,161302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1590,3,2,0.19,301988201,189185,126.63,1598,1617,1584,2060,1111,1587,1596.26,0.55,0,73115,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,691,0.00,0.00,08,0.44,0.00,0.00,3090,20240701,-48.54,1530,20250210,3.92,2095,-24.11,20250106,1530,3.92,20250210,3090,-48.54,20240701,1530,3.92,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N 20250306,151302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1592,5,2,0.32,269055548,168472,112.77,1598,1617,1584,2060,1111,1587,1597.03,0.55,0,72264,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,692,0.00,0.00,08,0.39,0.00,0.00,3090,20240701,-48.48,1530,20250210,4.05,2095,-24.01,20250106,1530,4.05,20250210,3090,-48.48,20240701,1530,4.05,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N 20250306,141301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1592,5,2,0.32,181900923,113761,76.15,1598,1617,1584,2060,1111,1587,1598.97,0.55,0,51130,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,692,0.00,0.00,08,0.26,0.00,0.00,3090,20240701,-48.48,1530,20250210,4.05,2095,-24.01,20250106,1530,4.05,20250210,3090,-48.48,20240701,1530,4.05,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N diff --git a/481890/price/prices-20250301.csv b/481890/price/prices-20250301.csv index 917c9bb4e159..855e65702faf 100644 --- a/481890/price/prices-20250301.csv +++ b/481890/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8300165,4131,27.27,2005,2015,2000,2615,1415,2015,2009.24,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7536480,3752,24.77,2005,2015,2000,2615,1415,2015,2008.66,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6509315,3241,21.39,2005,2015,2000,2615,1415,2015,2008.43,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6081170,3028,19.99,2005,2015,2000,2615,1415,2015,2008.31,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4026950,2006,13.24,2005,2015,2000,2615,1415,2015,2007.45,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3986750,1986,13.11,2005,2015,2000,2615,1415,2015,2007.43,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3974660,1980,13.07,2005,2015,2000,2615,1415,2015,2007.40,0.27,0,-2,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N +20250307,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,12005,6,0.04,2005,2005,2000,2615,1415,2015,2000.83,0.27,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N 20250306,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30382940,15150,131.92,2010,2015,2005,2615,1415,2015,2005.47,0.27,0,9023,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.24,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N 20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,29863070,14892,129.68,2010,2015,2005,2615,1415,2015,2005.31,0.27,0,9088,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N 20250306,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,1897005,944,8.22,2010,2015,2005,2615,1415,2015,2009.54,0.27,0,140,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,0.00,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N diff --git a/482520/price/prices-20250301.csv b/482520/price/prices-20250301.csv index ce45704f080d..dffb2740d99f 100644 --- a/482520/price/prices-20250301.csv +++ b/482520/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,28101965,13886,33.89,2030,2035,2020,2650,1430,2040,2023.76,0.07,0,-15,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.23,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,26985815,13337,32.55,2030,2030,2020,2650,1430,2040,2023.38,0.07,0,-15,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.22,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,17172665,8491,20.72,2030,2030,2020,2650,1430,2040,2022.45,0.07,0,35,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.14,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,15463205,7645,18.66,2030,2030,2020,2650,1430,2040,2022.66,0.07,0,35,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.13,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,13748965,6797,16.59,2030,2030,2020,2650,1430,2040,2022.80,0.07,0,35,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2045,-1.22,20250304,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,12040045,5951,14.52,2030,2030,2020,2650,1430,2040,2023.20,0.07,0,35,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,123,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2045,-1.22,20250304,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,8449435,4176,10.19,2030,2030,2020,2650,1430,2040,2023.33,0.07,0,0,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.07,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N +20250307,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,1804670,889,2.17,2030,2030,2030,2650,1430,2040,2030.00,0.07,0,0,2056,2047,2031,2022,2006,2052,2027,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4530,N,N,0,N,00,N 20250306,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,25,2,1.24,83342745,40973,192.43,2020,2040,2015,2615,1415,2015,2034.09,0.08,0,19551,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.67,0.00,0.00,3380,20240813,-39.64,1962,20241226,3.98,2045,-0.24,20250304,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N 20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,83138745,40873,191.96,2020,2040,2015,2615,1415,2015,2034.07,0.08,0,19451,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.67,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N 20250306,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,74860865,36806,172.86,2020,2040,2015,2615,1415,2015,2033.93,0.08,0,15937,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.60,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N diff --git a/482630/price/prices-20250301.csv b/482630/price/prices-20250301.csv index af6aa3b60651..ad67f6bdab80 100644 --- a/482630/price/prices-20250301.csv +++ b/482630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17120,-1280,5,-6.96,5788634535,332115,32.09,17990,17990,17080,23900,12880,18400,17429.74,0.00,0,-1200,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1854,35.45,2.22,12,3.07,483.00,7708.00,28750,20250211,-40.45,15600,20250205,9.74,28750,-40.45,20250211,15600,9.74,20250205,28750,-40.45,20250211,15600,9.74,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17100,-1300,5,-7.07,5590452915,320550,30.97,17990,17990,17080,23900,12880,18400,17439.52,0.00,0,-1168,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1852,35.40,2.22,12,2.96,483.00,7708.00,28750,20250211,-40.52,15600,20250205,9.62,28750,-40.52,20250211,15600,9.62,20250205,28750,-40.52,20250211,15600,9.62,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,141311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17230,-1170,5,-6.36,4790999090,273975,26.47,17990,17990,17160,23900,12880,18400,17486.25,0.00,0,-1168,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1866,35.67,2.24,12,2.53,483.00,7708.00,28750,20250211,-40.07,15600,20250205,10.45,28750,-40.07,20250211,15600,10.45,20250205,28750,-40.07,20250211,15600,10.45,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,131314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17340,-1060,5,-5.76,4274177975,244057,23.58,17990,17990,17160,23900,12880,18400,17512.22,0.00,0,-494,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1878,35.90,2.25,12,2.25,483.00,7708.00,28750,20250211,-39.69,15600,20250205,11.15,28750,-39.69,20250211,15600,11.15,20250205,28750,-39.69,20250211,15600,11.15,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,121313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17260,-1140,5,-6.20,3969192385,226436,21.88,17990,17990,17160,23900,12880,18400,17528.13,0.00,0,-265,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1869,35.73,2.24,12,2.09,483.00,7708.00,28750,20250211,-39.97,15600,20250205,10.64,28750,-39.97,20250211,15600,10.64,20250205,28750,-39.97,20250211,15600,10.64,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,111311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,-950,5,-5.16,2993739615,170056,16.43,17990,17990,17350,23900,12880,18400,17603.39,0.00,0,1821,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1890,36.13,2.26,12,1.57,483.00,7708.00,28750,20250211,-39.30,15600,20250205,11.86,28750,-39.30,20250211,15600,11.86,20250205,28750,-39.30,20250211,15600,11.86,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,101308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17490,-910,5,-4.95,2512929410,142550,13.77,17990,17990,17350,23900,12880,18400,17627.20,0.00,0,4794,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1894,36.21,2.27,12,1.32,483.00,7708.00,28750,20250211,-39.17,15600,20250205,12.12,28750,-39.17,20250211,15600,12.12,20250205,28750,-39.17,20250211,15600,12.12,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250307,091315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17630,-770,5,-4.18,888759110,50319,4.86,17990,17990,17350,23900,12880,18400,17659.23,0.00,0,7906,21466,19932,19066,17532,16666,19500,17100,54,5500,500,12880,10,1,10830140,1909,36.50,2.29,12,0.46,483.00,7708.00,28750,20250211,-38.68,15600,20250205,13.01,28750,-38.68,20250211,15600,13.01,20250205,28750,-38.68,20250211,15600,13.01,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250306,161302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18400,340,2,1.88,19814726030,1025673,664.72,19150,20600,18200,23450,12650,18060,19321.02,0.00,0,-26869,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1993,38.10,2.39,12,9.47,483.00,7708.00,28750,20250211,-36.00,15600,20250205,17.95,28750,-36.00,20250211,15600,17.95,20250205,28750,-36.00,20250211,15600,17.95,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250306,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18340,280,2,1.55,19383133710,1002153,649.48,19150,20600,18200,23450,12650,18060,19341.49,0.00,0,-26692,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1986,37.97,2.38,12,9.25,483.00,7708.00,28750,20250211,-36.21,15600,20250205,17.56,28750,-36.21,20250211,15600,17.56,20250205,28750,-36.21,20250211,15600,17.56,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250306,141302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,370,2,2.05,18337900235,945391,612.69,19150,20600,18340,23450,12650,18060,19397.16,0.00,0,-26767,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1996,38.16,2.39,12,8.73,483.00,7708.00,28750,20250211,-35.90,15600,20250205,18.14,28750,-35.90,20250211,15600,18.14,20250205,28750,-35.90,20250211,15600,18.14,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N diff --git a/482680/price/prices-20250301.csv b/482680/price/prices-20250301.csv index 17c09ccfa6c9..a8aabd7d2851 100644 --- a/482680/price/prices-20250301.csv +++ b/482680/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,47156923,23739,233.61,1985,1988,1984,2580,1390,1985,1986.47,0.00,0,5,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.29,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,46165410,23240,228.70,1985,1988,1984,2580,1390,1985,1986.46,0.00,0,19,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,36429001,18340,180.48,1985,1987,1984,2580,1390,1985,1986.31,0.00,0,19,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.22,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,26998699,13594,133.77,1985,1987,1984,2580,1390,1985,1986.07,0.00,0,-107,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.17,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,18192492,9162,90.16,1985,1986,1984,2580,1390,1985,1985.65,0.00,0,-107,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,9207950,4638,45.64,1985,1986,1984,2580,1390,1985,1985.33,0.00,0,-107,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,2376124,1197,11.78,1985,1986,1984,2580,1390,1985,1985.07,0.00,0,-107,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250307,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,992500,500,4.92,1985,1985,1985,2580,1390,1985,1985.00,0.00,0,10,1988,1986,1985,1983,1982,1986,1983,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,20182026,10162,231.22,1986,1987,1984,2580,1391,1986,1986.03,0.00,0,7786,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,19711199,9925,225.82,1986,1987,1984,2580,1391,1986,1986.02,0.00,0,7641,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,16977087,8549,194.52,1986,1987,1984,2580,1391,1986,1985.86,0.00,0,6268,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250301.csv b/482690/price/prices-20250301.csv index bb57731bf165..84aee11df129 100644 --- a/482690/price/prices-20250301.csv +++ b/482690/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,12061860,5923,76.02,2035,2042,2035,2650,1430,2040,2036.44,0.00,0,-1,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,11978385,5882,75.50,2035,2042,2035,2650,1430,2040,2036.45,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.10,0.00,0.00,2055,20250305,-0.88,1983,20241209,2.72,2055,-0.88,20250305,1990,2.36,20250102,2055,-0.88,20250305,1983,2.72,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,7513975,3692,47.39,2035,2040,2035,2650,1430,2040,2035.20,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,6443540,3166,40.64,2035,2040,2035,2650,1430,2040,2035.23,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.06,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,6109800,3002,38.53,2035,2040,2035,2650,1430,2040,2035.24,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.05,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,5610725,2757,35.39,2035,2040,2035,2650,1430,2040,2035.08,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.05,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,4939020,2427,31.15,2035,2040,2035,2650,1430,2040,2035.03,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.04,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250307,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,46805,23,0.30,2035,2035,2035,2650,1430,2040,2035.00,0.00,0,0,2053,2046,2038,2031,2023,2047,2032,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,15867915,7791,210.80,2040,2045,2030,2650,1430,2040,2036.70,0.00,0,3098,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.14,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250306,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,15074355,7402,200.27,2040,2045,2030,2650,1430,2040,2036.52,0.00,0,3248,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,14626855,7183,194.35,2040,2040,2030,2650,1430,2040,2036.32,0.00,0,3177,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250301.csv b/484130/price/prices-20250301.csv index 934db59cc4a8..1f8fa06912b7 100644 --- a/484130/price/prices-20250301.csv +++ b/484130/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,969505,479,48.88,2020,2030,2020,2635,1425,2030,2024.02,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,969505,479,48.88,2020,2030,2020,2635,1425,2030,2024.02,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,848005,419,42.76,2020,2030,2020,2635,1425,2030,2023.88,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,434885,215,21.94,2020,2025,2020,2635,1425,2030,2022.72,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,386285,191,19.49,2020,2025,2020,2635,1425,2030,2022.43,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,386285,191,19.49,2020,2025,2020,2635,1425,2030,2022.43,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,105290,52,5.31,2020,2025,2020,2635,1425,2030,2024.81,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N +20250307,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,4040,2,0.20,2020,2020,2020,2635,1425,2030,2020.00,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1420,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1986290,980,141.82,2020,2030,2020,2635,1425,2030,2026.83,0.00,0,618,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250306,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1986290,980,141.82,2020,2030,2020,2635,1425,2030,2026.83,0.00,0,618,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N 20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1493215,737,106.66,2020,2030,2020,2635,1425,2030,2026.07,0.00,0,603,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N diff --git a/484870/price/prices-20250301.csv b/484870/price/prices-20250301.csv index a855b3b24fe8..1240071d051a 100644 --- a/484870/price/prices-20250301.csv +++ b/484870/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161311,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80700,-700,5,-0.86,9025733550,111779,39.96,80900,83000,79500,105800,57000,81400,80746.04,4.80,0,5309,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7387,233.91,7.85,12,1.22,345.00,10283.00,83000,20250306,-2.77,41600,20241230,93.99,83000,0.00,20250306,43100,87.24,20250102,83000,-2.77,20250306,41600,93.99,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,151316,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80900,-500,5,-0.61,8670592550,107384,38.39,80900,83000,79500,105800,57000,81400,80743.58,4.80,0,5707,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7406,234.49,7.87,12,1.17,345.00,10283.00,83000,20250306,-2.53,41600,20241230,94.47,83000,0.00,20250306,43100,87.70,20250102,83000,-2.53,20250306,41600,94.47,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,141312,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,81000,-400,5,-0.49,7153169650,88566,31.66,80900,83000,79500,105800,57000,81400,80766.29,4.80,0,4382,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7415,234.78,7.88,12,0.97,345.00,10283.00,83000,20250306,-2.41,41600,20241230,94.71,83000,0.00,20250306,43100,87.94,20250102,83000,-2.41,20250306,41600,94.71,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,131315,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80600,-800,5,-0.98,6164120100,76381,27.31,80900,83000,79500,105800,57000,81400,80701.94,4.80,0,4815,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7378,233.62,7.84,12,0.83,345.00,10283.00,83000,20250306,-2.89,41600,20241230,93.75,83000,0.00,20250306,43100,87.01,20250102,83000,-2.89,20250306,41600,93.75,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,121314,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,79800,-1600,5,-1.97,5706485550,70700,25.28,80900,83000,79500,105800,57000,81400,80713.73,4.80,0,4411,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7305,231.30,7.76,12,0.77,345.00,10283.00,83000,20250306,-3.86,41600,20241230,91.83,83000,0.00,20250306,43100,85.15,20250102,83000,-3.86,20250306,41600,91.83,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,111312,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80200,-1200,5,-1.47,4795550250,59310,21.20,80900,83000,79500,105800,57000,81400,80855.35,4.80,0,4083,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7341,232.46,7.80,12,0.65,345.00,10283.00,83000,20250306,-3.37,41600,20241230,92.79,83000,0.00,20250306,43100,86.08,20250102,83000,-3.37,20250306,41600,92.79,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,101309,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80400,-1000,5,-1.23,4093841400,50574,18.08,80900,83000,79500,105800,57000,81400,80947.23,4.80,0,3303,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7360,233.04,7.82,12,0.55,345.00,10283.00,83000,20250306,-3.13,41600,20241230,93.27,83000,0.00,20250306,43100,86.54,20250102,83000,-3.13,20250306,41600,93.27,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N +20250307,091316,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80700,-700,5,-0.86,1652712750,20242,7.24,80900,83000,80700,105800,57000,81400,81648.14,4.80,0,5613,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7387,233.91,7.85,12,0.22,345.00,10283.00,83000,20250306,-2.77,41600,20241230,93.99,83000,0.00,20250306,43100,87.24,20250102,83000,-2.77,20250306,41600,93.99,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N 20250306,161303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,81400,4100,2,5.30,22397682900,279478,98.47,79800,83000,76800,100400,54200,77300,80138.44,5.10,0,-2564,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7451,235.94,7.92,12,3.05,345.00,10283.00,83000,20250306,-1.93,41600,20241230,95.67,83000,-1.93,20250306,43100,88.86,20250102,83000,-1.93,20250306,41600,95.67,20241230,0.55,N,484870,100,9 억,,466634,N,N,20,N,00,N 20250306,151304,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80600,3300,2,4.27,21941775950,273846,96.48,79800,83000,76800,100400,54200,77300,80124.51,5.10,0,-5479,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7378,233.62,7.84,12,2.99,345.00,10283.00,83000,20250306,-2.89,41600,20241230,93.75,83000,-2.89,20250306,43100,87.01,20250102,83000,-2.89,20250306,41600,93.75,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N 20250306,141303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,82100,4800,2,6.21,17927358850,224853,79.22,79800,82900,76800,100400,54200,77300,79729.24,5.10,0,-5125,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7515,237.97,7.98,12,2.46,345.00,10283.00,82900,20250306,-0.97,41600,20241230,97.36,82900,-0.97,20250306,43100,90.49,20250102,82900,-0.97,20250306,41600,97.36,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N diff --git a/486630/price/prices-20250301.csv b/486630/price/prices-20250301.csv index 889440fe9c16..436927898d7b 100644 --- a/486630/price/prices-20250301.csv +++ b/486630/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,116920315,58277,293.68,2005,2015,2005,2615,1415,2015,2006.29,0.30,0,-470,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.10,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,110170070,54927,276.79,2005,2015,2005,2615,1415,2015,2005.75,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.03,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,109528785,54608,275.19,2005,2015,2005,2615,1415,2015,2005.73,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.03,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,103280310,51507,259.56,2005,2015,2005,2615,1415,2015,2005.17,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.97,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,103274265,51504,259.54,2005,2015,2005,2615,1415,2015,2005.17,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.97,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,102669765,51204,258.03,2005,2015,2005,2615,1415,2015,2005.11,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.96,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,102263735,51002,257.01,2005,2015,2005,2615,1415,2015,2005.09,0.30,0,-456,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,0.96,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N +20250307,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,16040,8,0.04,2005,2005,2005,2615,1415,2015,2005.00,0.30,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15670,N,N,0,N,00,N 20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,39889320,19844,150.19,2010,2015,2010,2610,1410,2010,2010.15,0.30,0,-2,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N 20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,39796660,19798,149.84,2010,2015,2010,2610,1410,2010,2010.14,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N 20250306,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,39784600,19792,149.79,2010,2015,2010,2610,1410,2010,2010.14,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N diff --git a/487360/price/prices-20250301.csv b/487360/price/prices-20250301.csv index 73b09a2d35c9..9c5b3b092114 100644 --- a/487360/price/prices-20250301.csv +++ b/487360/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7290230,3642,60.35,2000,2005,2000,2605,1405,2005,2001.71,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7288225,3641,60.33,2000,2005,2000,2605,1405,2005,2001.71,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2997225,1496,24.79,2000,2005,2000,2605,1405,2005,2003.49,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.03,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2893205,1444,23.93,2000,2005,2000,2605,1405,2005,2003.60,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.03,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2075165,1036,17.17,2000,2005,2000,2605,1405,2005,2003.06,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.02,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1653165,825,13.67,2000,2005,2000,2605,1405,2005,2003.84,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1559005,778,12.89,2000,2005,2000,2605,1405,2005,2003.86,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N +20250307,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,122000,61,1.01,2000,2000,2000,2605,1405,2005,2000.00,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N 20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12083857,6035,21.00,2000,2005,2000,2605,1405,2005,2002.30,2.31,0,521,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.11,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N 20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7574862,3786,13.18,2000,2005,2000,2605,1405,2005,2000.76,2.31,0,652,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.07,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N 20250306,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5849262,2924,10.18,2000,2005,2000,2605,1405,2005,2000.43,2.31,0,532,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N diff --git a/487570/price/prices-20250301.csv b/487570/price/prices-20250301.csv index d388667a3127..5e39e29c8c0c 100644 --- a/487570/price/prices-20250301.csv +++ b/487570/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30750,150,2,0.49,249615075,8079,200.87,30500,31450,30300,39750,21450,30600,30896.78,3.48,0,721,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1146,0.00,0.00,12,0.22,0.00,0.00,118000,20240729,-73.94,27600,20250203,11.41,31650,-2.84,20250220,27600,11.41,20250203,118000,-73.94,20240729,27600,11.41,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,151316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30750,150,2,0.49,225557525,7296,181.40,30500,31450,30300,39750,21450,30600,30915.23,3.48,0,807,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1146,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-73.94,27600,20250203,11.41,31650,-2.84,20250220,27600,11.41,20250203,118000,-73.94,20240729,27600,11.41,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,141313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30700,100,2,0.33,214117575,6924,172.15,30500,31450,30300,39750,21450,30600,30923.97,3.48,0,975,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1144,0.00,0.00,12,0.19,0.00,0.00,118000,20240729,-73.98,27600,20250203,11.23,31650,-3.00,20250220,27600,11.23,20250203,118000,-73.98,20240729,27600,11.23,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,131315,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,0,3,0.00,80539875,2619,65.12,30500,31050,30300,39750,21450,30600,30752.15,3.48,0,394,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1140,0.00,0.00,12,0.07,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,121314,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,-50,5,-0.16,72504575,2356,58.58,30500,31050,30300,39750,21450,30600,30774.44,3.48,0,331,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1138,0.00,0.00,12,0.06,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,111312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30950,350,2,1.14,55731175,1810,45.00,30500,31050,30300,39750,21450,30600,30790.70,3.48,0,523,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1153,0.00,0.00,12,0.05,0.00,0.00,118000,20240729,-73.77,27600,20250203,12.14,31650,-2.21,20250220,27600,12.14,20250203,118000,-73.77,20240729,27600,12.14,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,101310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30800,200,2,0.65,29488550,958,23.82,30500,31050,30300,39750,21450,30600,30781.37,3.48,0,332,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1148,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-73.90,27600,20250203,11.59,31650,-2.69,20250220,27600,11.59,20250203,118000,-73.90,20240729,27600,11.59,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N +20250307,091317,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30350,-250,5,-0.82,2368650,78,1.94,30500,30550,30300,39750,21450,30600,30367.31,3.48,0,-16,31266,30932,30616,30282,29966,31100,30450,186,9150,5000,20800,50,1,3725927,1131,0.00,0.00,12,0.00,0.00,0.00,118000,20240729,-74.28,27600,20250203,9.96,31650,-4.11,20250220,27600,9.96,20250203,118000,-74.28,20240729,27600,9.96,20250203,0.44,N,487570,5000,186 억,,129786,N,N,3,N,00,N 20250306,161304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,100,2,0.33,121511300,3972,65.46,30500,30950,30300,39650,21350,30500,30591.97,3.46,0,313,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1140,0.00,0.00,12,0.11,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.46,N,487570,5000,186 억,,129072,N,N,3,N,00,N 20250306,151305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30400,-100,5,-0.33,116662950,3813,62.84,30500,30950,30300,39650,21350,30500,30596.11,3.46,0,350,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1133,0.00,0.00,12,0.10,0.00,0.00,118000,20240729,-74.24,27600,20250203,10.14,31650,-3.95,20250220,27600,10.14,20250203,118000,-74.24,20240729,27600,10.14,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N 20250306,141304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,50,2,0.16,99728100,3256,53.66,30500,30950,30300,39650,21350,30500,30629.02,3.46,0,543,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1138,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N diff --git a/487720/price/prices-20250301.csv b/487720/price/prices-20250301.csv index 1b8e2b77cd42..36b48a375696 100644 --- a/487720/price/prices-20250301.csv +++ b/487720/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,5967550,2925,42.56,2035,2050,2035,2655,1435,2045,2040.19,0.06,0,-12,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5572745,2731,39.74,2035,2050,2035,2655,1435,2045,2040.55,0.06,0,127,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3654195,1791,26.06,2035,2050,2035,2655,1435,2045,2040.31,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3091115,1515,22.05,2035,2050,2035,2655,1435,2045,2040.34,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,483985,237,3.45,2035,2050,2035,2655,1435,2045,2042.13,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,252910,124,1.80,2035,2050,2035,2655,1435,2045,2039.60,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,252910,124,1.80,2035,2050,2035,2655,1435,2045,2039.60,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N +20250307,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,32560,16,0.23,2035,2035,2035,2655,1435,2045,2035.00,0.06,0,0,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N 20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14038170,6872,1218.44,2035,2050,2035,2655,1435,2045,2042.81,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N 20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14005450,6856,1215.60,2035,2050,2035,2655,1435,2045,2042.80,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N 20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,13357185,6539,1159.40,2035,2050,2035,2655,1435,2045,2042.70,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.15,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N diff --git a/487830/price/prices-20250301.csv b/487830/price/prices-20250301.csv index 5e8f6dd34d0e..b130b340b58a 100644 --- a/487830/price/prices-20250301.csv +++ b/487830/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9320755,4617,115.40,2010,2020,2010,2615,1415,2015,2018.79,0.00,0,11,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.11,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9181375,4548,113.67,2010,2020,2010,2615,1415,2015,2018.77,0.00,0,11,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.10,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7023010,3477,86.90,2010,2020,2010,2615,1415,2015,2019.85,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.08,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5421400,2684,67.08,2010,2020,2010,2615,1415,2015,2019.90,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.06,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3191320,1580,39.49,2010,2020,2010,2615,1415,2015,2019.82,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1502650,744,18.60,2010,2020,2010,2615,1415,2015,2019.69,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1048150,519,12.97,2010,2020,2010,2615,1415,2015,2019.56,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250307,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,24120,12,0.30,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8079285,4001,223.02,2015,2020,2015,2615,1415,2015,2019.32,0.00,0,3270,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7704155,3815,212.65,2015,2020,2015,2615,1415,2015,2019.44,0.00,0,3292,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,6413550,3176,177.03,2015,2020,2015,2615,1415,2015,2019.38,0.00,0,2688,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250301.csv b/488060/price/prices-20250301.csv index f71891b3b725..d4e68309f290 100644 --- a/488060/price/prices-20250301.csv +++ b/488060/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3015165,1501,52.98,2005,2015,2005,2615,1415,2015,2008.77,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.03,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3015165,1501,52.98,2005,2015,2005,2615,1415,2015,2008.77,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.03,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2124705,1057,37.31,2005,2015,2005,2615,1415,2015,2010.13,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2116645,1053,37.17,2005,2015,2005,2615,1415,2015,2010.11,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2116645,1053,37.17,2005,2015,2005,2615,1415,2015,2010.11,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2036095,1013,35.76,2005,2015,2005,2615,1415,2015,2009.97,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2026020,1008,35.58,2005,2015,2005,2615,1415,2015,2009.94,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250307,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,1002500,500,17.65,2005,2005,2005,2615,1415,2015,2005.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5698235,2833,3541.25,2015,2015,2010,2625,1415,2020,2011.38,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5619650,2794,3492.50,2015,2015,2010,2625,1415,2020,2011.33,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,5223240,2597,3246.25,2015,2015,2010,2625,1415,2020,2011.26,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250301.csv b/489210/price/prices-20250301.csv index e31a438d54c5..04b03c7a26ae 100644 --- a/489210/price/prices-20250301.csv +++ b/489210/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,17333241,8655,94.30,2000,2010,1998,2600,1400,2000,2002.69,0.02,0,29,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,17313191,8645,94.19,2000,2010,1998,2600,1400,2000,2002.68,0.02,0,29,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,13888347,6940,75.62,2000,2010,1998,2600,1400,2000,2001.20,0.02,0,39,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.13,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,13531372,6762,73.68,2000,2010,1998,2600,1400,2000,2001.09,0.02,0,42,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.13,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,12730572,6362,69.32,2000,2010,1998,2600,1400,2000,2001.03,0.02,0,56,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.12,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,11519127,5758,62.74,2000,2010,1998,2600,1400,2000,2000.54,0.02,0,-41,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,11212217,5605,61.07,2000,2010,1998,2600,1400,2000,2000.40,0.02,0,-40,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N +20250307,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,4631788,2316,25.23,2000,2000,1999,2600,1400,2000,1999.91,0.02,0,-36,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.04,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,1085,N,N,0,N,00,N 20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18392395,9178,225.67,2010,2010,2000,2600,1400,2000,2003.97,0.03,0,-150,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.18,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N 20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18138395,9051,222.55,2010,2010,2000,2600,1400,2000,2004.02,0.03,0,-144,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N 20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17571395,8768,215.59,2010,2010,2000,2600,1400,2000,2004.04,0.03,0,-136,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N diff --git a/489480/price/prices-20250301.csv b/489480/price/prices-20250301.csv index 5232afc975db..f02b7fed5d58 100644 --- a/489480/price/prices-20250301.csv +++ b/489480/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,95072087,47556,425.52,1997,2000,1996,2595,1398,1997,1999.16,0.07,0,-930,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.72,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,94538087,47289,423.13,1997,2000,1996,2595,1398,1997,1999.16,0.07,0,-895,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.72,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,73007176,36517,326.74,1997,2000,1996,2595,1398,1997,1999.27,0.07,0,-692,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.55,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,57772749,28895,258.55,1997,2000,1997,2595,1398,1997,1999.40,0.07,0,-792,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.44,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,48848760,24433,218.62,1997,2000,1997,2595,1398,1997,1999.29,0.07,0,-792,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.37,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,37104724,18559,166.06,1997,2000,1997,2595,1398,1997,1999.28,0.07,0,-662,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,1,1,6600000,132,0.00,0.00,12,0.28,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,29240864,14624,130.85,1997,2000,1997,2595,1398,1997,1999.51,0.07,0,-558,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,1,1,6600000,132,0.00,0.00,12,0.22,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N +20250307,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,16359940,8180,73.19,1997,2000,1997,2595,1398,1997,1999.99,0.07,0,180,2001,1999,1998,1996,1995,1998,1995,7,598,100,1390,5,1,6600000,132,0.00,0.00,12,0.12,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4549,N,N,0,N,00,N 20250306,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,22326270,11176,35.53,2000,2000,1997,2600,1400,2000,1997.70,0.07,0,-244,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N 20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,21827020,10926,34.74,2000,2000,1997,2600,1400,2000,1997.71,0.07,0,6,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N 20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,18937048,9480,30.14,2000,2000,1997,2600,1400,2000,1997.58,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N diff --git a/489500/price/prices-20250301.csv b/489500/price/prices-20250301.csv index 2eeaa2236a4f..304f9fba4001 100644 --- a/489500/price/prices-20250301.csv +++ b/489500/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161313,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,25400,-1800,5,-6.62,7823504575,301049,78.53,26550,27350,24650,35350,19050,27200,25990.92,0.05,0,12714,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1595,30.94,9.34,12,4.80,821.00,2720.00,77800,20250225,-67.35,24650,20250307,3.04,77800,-67.35,20250225,24650,3.04,20250307,77800,-67.35,20250225,24650,3.04,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,151318,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,25550,-1650,5,-6.07,7589618225,291861,76.13,26550,27350,24650,35350,19050,27200,26004.22,0.05,0,11638,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1604,31.12,9.39,12,4.65,821.00,2720.00,77800,20250225,-67.16,24650,20250307,3.65,77800,-67.16,20250225,24650,3.65,20250307,77800,-67.16,20250225,24650,3.65,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,141314,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,24950,-2250,5,-8.27,6405255275,244668,63.82,26550,27350,24900,35350,19050,27200,26179.37,0.05,0,6962,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1566,30.39,9.17,12,3.90,821.00,2720.00,77800,20250225,-67.93,24900,20250307,0.20,77800,-67.93,20250225,24900,0.20,20250307,77800,-67.93,20250225,24900,0.20,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,131317,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,25850,-1350,5,-4.96,5108625875,193749,50.54,26550,27350,25250,35350,19050,27200,26367.24,0.05,0,1613,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1623,31.49,9.50,12,3.09,821.00,2720.00,77800,20250225,-66.77,25250,20250307,2.38,77800,-66.77,20250225,25250,2.38,20250307,77800,-66.77,20250225,25250,2.38,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,121316,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,25600,-1600,5,-5.88,4734526350,179101,46.72,26550,27350,25375,35350,19050,27200,26434.95,0.05,0,-261,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1607,31.18,9.41,12,2.85,821.00,2720.00,77800,20250225,-67.10,25375,20250307,0.89,77800,-67.10,20250225,25375,0.89,20250307,77800,-67.10,20250225,25375,0.89,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,111314,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,26050,-1150,5,-4.23,3770264725,141579,36.93,26550,27350,26000,35350,19050,27200,26630.11,0.05,0,-462,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1635,31.73,9.58,12,2.26,821.00,2720.00,77800,20250225,-66.52,26000,20250307,0.19,77800,-66.52,20250225,26000,0.19,20250307,77800,-66.52,20250225,26000,0.19,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,101312,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,26350,-850,5,-3.12,2848349100,106430,27.76,26550,27350,26150,35350,19050,27200,26762.65,0.05,0,92,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1654,32.10,9.69,12,1.70,821.00,2720.00,77800,20250225,-66.13,26150,20250307,0.76,77800,-66.13,20250225,26150,0.76,20250307,77800,-66.13,20250225,26150,0.76,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N +20250307,091319,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27250,50,2,0.18,1181109800,44070,11.50,26550,27350,26350,35350,19050,27200,26800.77,0.05,0,8883,32000,29600,28350,25950,24700,28975,25325,6,8150,100,19040,50,1,6278056,1711,33.19,10.02,12,0.70,821.00,2720.00,77800,20250225,-64.97,26350,20250307,3.42,77800,-64.97,20250225,26350,3.42,20250307,77800,-64.97,20250225,26350,3.42,20250307,0.00,N,489500,100,6 억,,3157,N,N,0,N,00,N 20250306,161306,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27200,-3800,5,-12.26,10602095050,370701,55.73,30400,30750,27100,40300,21700,31000,28603.94,0.28,0,-14346,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1708,33.13,10.00,12,5.90,821.00,2720.00,77800,20250225,-65.04,27100,20250306,0.37,77800,-65.04,20250225,27100,0.37,20250306,77800,-65.04,20250225,27100,0.37,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N 20250306,151307,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27200,-3800,5,-12.26,10216133500,356524,53.60,30400,30750,27100,40300,21700,31000,28653.25,0.28,0,-14056,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1708,33.13,10.00,12,5.68,821.00,2720.00,77800,20250225,-65.04,27100,20250306,0.37,77800,-65.04,20250225,27100,0.37,20250306,77800,-65.04,20250225,27100,0.37,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N 20250306,141305,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27750,-3250,5,-10.48,9018972700,312850,47.04,30400,30750,27400,40300,21700,31000,28826.76,0.28,0,-12492,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1742,33.80,10.20,12,4.98,821.00,2720.00,77800,20250225,-64.33,27400,20250306,1.28,77800,-64.33,20250225,27400,1.28,20250306,77800,-64.33,20250225,27400,1.28,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N diff --git a/489730/price/prices-20250301.csv b/489730/price/prices-20250301.csv index 6402cddd60c5..80bb0eb7cb64 100644 --- a/489730/price/prices-20250301.csv +++ b/489730/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8750424,4386,23.87,1998,1998,1985,2595,1399,1998,1995.08,0.02,0,-88,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,8730464,4376,23.82,1998,1998,1985,2595,1399,1998,1995.08,0.02,0,-88,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,8016429,4018,21.87,1998,1998,1985,2595,1399,1998,1995.13,0.02,0,-77,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,7134740,3576,19.46,1998,1998,1985,2595,1399,1998,1995.17,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,6223652,3120,16.98,1998,1998,1985,2595,1399,1998,1994.76,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,5824052,2920,15.89,1998,1998,1985,2595,1399,1998,1994.54,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,3365166,1689,9.19,1998,1998,1985,2595,1399,1998,1992.40,0.02,0,-63,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N +20250307,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-13,5,-0.65,1060803,531,2.89,1998,1998,1985,2595,1399,1998,1997.75,0.02,0,-12,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.01,0.00,0.00,4500,20241128,-55.89,1925,20241230,3.12,1999,-0.70,20250226,1930,2.85,20250102,4500,-55.89,20241128,1925,3.12,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N 20250306,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,36687803,18374,242.34,1997,1998,1994,2595,1398,1997,1996.72,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N 20250306,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,35553439,17806,234.85,1997,1998,1994,2595,1398,1997,1996.71,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.28,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N 20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,33809431,16933,223.33,1997,1998,1994,2595,1398,1997,1996.66,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N diff --git a/489790/price/prices-20250301.csv b/489790/price/prices-20250301.csv index d3f58b7884cf..91d1fde0ae71 100644 --- a/489790/price/prices-20250301.csv +++ b/489790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161314,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50500,1600,2,3.27,78169438850,1583725,85.35,48050,50600,47300,63500,34250,48900,49356.76,21.05,0,-1222,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,100,1,50488390,25497,0.00,0.00,12,3.14,0.00,0.00,54500,20250214,-7.34,28400,20241220,77.82,54500,-7.34,20250214,29100,73.54,20250203,54500,-7.34,20250214,28400,77.82,20241220,3.87,N,489790,500,252 억,,10627572,N,N,3545,N,00,N +20250307,151319,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50200,1300,2,2.66,72660131450,1474435,79.46,48050,50600,47300,63500,34250,48900,49280.18,21.05,0,-19552,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,100,1,50488390,25345,0.00,0.00,12,2.92,0.00,0.00,54500,20250214,-7.89,28400,20241220,76.76,54500,-7.89,20250214,29100,72.51,20250203,54500,-7.89,20250214,28400,76.76,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,141315,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50000,1100,2,2.25,58612571200,1193046,64.30,48050,50600,47300,63500,34250,48900,49128.65,21.05,0,-46216,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,100,1,50488390,25244,0.00,0.00,12,2.36,0.00,0.00,54500,20250214,-8.26,28400,20241220,76.06,54500,-8.26,20250214,29100,71.82,20250203,54500,-8.26,20250214,28400,76.06,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,131318,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49500,600,2,1.23,40509753400,831307,44.80,48050,49800,47300,63500,34250,48900,48730.04,21.05,0,-33439,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,50,1,50488390,24992,0.00,0.00,12,1.65,0.00,0.00,54500,20250214,-9.17,28400,20241220,74.30,54500,-9.17,20250214,29100,70.10,20250203,54500,-9.17,20250214,28400,74.30,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,121317,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48850,-50,5,-0.10,33186731800,682967,36.81,48050,49800,47300,63500,34250,48900,48591.66,21.05,0,-71140,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,50,1,50488390,24664,0.00,0.00,12,1.35,0.00,0.00,54500,20250214,-10.37,28400,20241220,72.01,54500,-10.37,20250214,29100,67.87,20250203,54500,-10.37,20250214,28400,72.01,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,111315,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48500,-400,5,-0.82,29462876200,606581,32.69,48050,49800,47300,63500,34250,48900,48571.63,21.05,0,-72278,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,50,1,50488390,24487,0.00,0.00,12,1.20,0.00,0.00,54500,20250214,-11.01,28400,20241220,70.77,54500,-11.01,20250214,29100,66.67,20250203,54500,-11.01,20250214,28400,70.77,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,101312,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48500,-400,5,-0.82,24920772775,513026,27.65,48050,49800,47300,63500,34250,48900,48575.57,21.05,0,-55723,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,50,1,50488390,24487,0.00,0.00,12,1.02,0.00,0.00,54500,20250214,-11.01,28400,20241220,70.77,54500,-11.01,20250214,29100,66.67,20250203,54500,-11.01,20250214,28400,70.77,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N +20250307,091319,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48300,-600,5,-1.23,9053337525,189739,10.23,48050,48400,47300,63500,34250,48900,47709.96,21.05,0,-62749,52600,50750,49450,47600,46300,50100,46950,252,14600,500,34230,50,1,50488390,24386,0.00,0.00,12,0.38,0.00,0.00,54500,20250214,-11.38,28400,20241220,70.07,54500,-11.38,20250214,29100,65.98,20250203,54500,-11.38,20250214,28400,70.07,20241220,3.87,N,489790,500,252 억,,10627572,N,N,14224,N,00,N 20250306,161306,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48900,-50,5,-0.10,91663293625,1844414,118.66,49150,51300,48150,63600,34300,48950,49698.65,21.22,0,-105909,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24689,0.00,0.00,12,3.65,0.00,0.00,54500,20250214,-10.28,28400,20241220,72.18,54500,-10.28,20250214,29100,68.04,20250203,54500,-10.28,20250214,28400,72.18,20241220,3.78,N,489790,500,252 억,,10714759,N,N,14224,N,00,N 20250306,151307,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48900,-50,5,-0.10,89123429050,1792500,115.32,49150,51300,48150,63600,34300,48950,49720.19,21.22,0,-120567,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,24689,0.00,0.00,12,3.55,0.00,0.00,54500,20250214,-10.28,28400,20241220,72.18,54500,-10.28,20250214,29100,68.04,20250203,54500,-10.28,20250214,28400,72.18,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N 20250306,141306,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,49850,900,2,1.84,74443764550,1496465,96.28,49150,51300,48150,63600,34300,48950,49746.42,21.22,0,-104647,51283,50116,48433,47266,45583,50700,47850,252,14650,500,34260,50,1,50488390,25168,0.00,0.00,12,2.96,0.00,0.00,54500,20250214,-8.53,28400,20241220,75.53,54500,-8.53,20250214,29100,71.31,20250203,54500,-8.53,20250214,28400,75.53,20241220,3.78,N,489790,500,252 억,,10714759,N,N,3260,N,00,N diff --git a/492220/price/prices-20250301.csv b/492220/price/prices-20250301.csv index 61924155286e..ac1b3e815627 100644 --- a/492220/price/prices-20250301.csv +++ b/492220/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,60009587,30031,377.70,2000,2000,1995,2590,1398,1996,1998.25,1.17,0,-534,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.48,0.00,0.00,3100,20241212,-35.58,1906,20241213,4.77,2000,0.00,20250305,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,58243185,29147,366.58,2000,2000,1995,2590,1398,1996,1998.26,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.47,0.00,0.00,3100,20241212,-35.58,1906,20241213,4.77,2000,0.00,20250305,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,45373129,22707,285.59,2000,2000,1995,2590,1398,1996,1998.20,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.37,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,36069793,18053,227.05,2000,2000,1995,2590,1398,1996,1997.99,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.29,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,20940336,10480,131.81,2000,2000,1995,2590,1398,1996,1998.12,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.17,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,11779150,5897,74.17,2000,2000,1995,2590,1398,1996,1997.48,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.09,0.00,0.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,7917052,3964,49.86,2000,2000,1995,2590,1398,1996,1997.24,1.17,0,-177,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.06,0.00,0.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N +20250307,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,497005,249,3.13,2000,2000,1995,2590,1398,1996,1996.00,1.17,0,-134,2001,1998,1997,1994,1993,1998,1994,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.65,1906,20241213,4.67,2000,0.00,20250305,1924,3.69,20250102,3100,-35.65,20241212,1906,4.67,20241213,0.00,N,492220,100,6 억,,72919,N,N,0,N,00,N 20250306,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,15890342,7951,21.20,1999,2000,1996,2595,1400,1999,1998.53,1.17,0,496,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.13,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,2000,0.00,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N 20250306,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,15543036,7777,20.74,1999,2000,1996,2595,1400,1999,1998.59,1.17,0,668,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.13,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,2000,0.00,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N 20250306,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,13347116,6677,17.80,1999,2000,1996,2595,1400,1999,1998.97,1.17,0,1204,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.11,0.00,0.00,3100,20241212,-35.58,1906,20241213,4.77,2000,0.00,20250305,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N diff --git a/493790/price/prices-20250301.csv b/493790/price/prices-20250301.csv index 05759eac530e..8fc31935fb13 100644 --- a/493790/price/prices-20250301.csv +++ b/493790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,27318712,13742,27.29,1989,1990,1983,2580,1391,1986,1987.97,0.11,0,3422,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.26,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,23358621,11749,23.33,1989,1990,1983,2580,1391,1986,1988.14,0.11,0,3516,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.22,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,20563492,10343,20.54,1989,1990,1983,2580,1391,1986,1988.16,0.11,0,3516,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,20239298,10180,20.21,1989,1990,1983,2580,1391,1986,1988.14,0.11,0,3516,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.19,0.00,0.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,10189837,5128,10.18,1989,1989,1983,2580,1391,1986,1987.10,0.11,0,-46,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.10,0.00,0.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,5438980,2738,5.44,1989,1989,1983,2580,1391,1986,1986.48,0.11,0,-46,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.05,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,2189840,1103,2.19,1989,1989,1983,2580,1391,1986,1985.35,0.11,0,-46,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.02,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N +20250307,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,130996,66,0.13,1989,1989,1984,2580,1391,1986,1984.79,0.11,0,-46,1990,1987,1986,1983,1982,1987,1983,5,594,100,1390,1,1,5310000,105,0.00,0.00,12,0.00,0.00,0.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,N,493790,100,5 억,,5665,N,N,0,N,00,N 20250306,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,100060527,50361,98.47,1989,1989,1985,2580,1390,1985,1986.87,0.17,0,-3484,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.95,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N 20250306,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,97614957,49130,96.07,1989,1989,1985,2580,1390,1985,1986.87,0.17,0,-2859,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,106,0.00,0.00,12,0.93,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N 20250306,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,69473252,34966,68.37,1989,1989,1985,2580,1390,1985,1986.88,0.17,0,-3087,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.66,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N diff --git a/495810/price/prices-20250301.csv b/495810/price/prices-20250301.csv index 9b79dafb9e4f..addeff9a3e0c 100644 --- a/495810/price/prices-20250301.csv +++ b/495810/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161315,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,151320,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,141316,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,131318,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,121317,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,111316,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,101313,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250307,091320,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250306,161307,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250306,151308,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250306,141306,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250301.csv b/495900/price/prices-20250301.csv index dbc3214d56ae..89bc2b5d3000 100644 --- a/495900/price/prices-20250301.csv +++ b/495900/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161315,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,151320,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,141316,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,131319,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,121318,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,111316,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,101313,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250307,091320,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250306,161307,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250306,151308,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250306,141307,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/499790/price/prices-20250301.csv b/499790/price/prices-20250301.csv index ade46da05cfd..9ff39adcc155 100644 --- a/499790/price/prices-20250301.csv +++ b/499790/price/prices-20250301.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250307,161315,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,100,2,0.50,684905080,34029,40.44,19900,20550,19870,25850,13930,19900,20127.11,8.10,0,7012,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,3966,0.00,0.00,12,0.17,0.00,0.00,33100,20241223,-39.58,18560,20250203,7.76,23750,-15.79,20250107,18560,7.76,20250203,33100,-39.58,20241223,18560,7.76,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,151320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,150,2,0.75,657087390,32639,38.79,19900,20550,19870,25850,13930,19900,20131.97,8.10,0,6122,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,3976,0.00,0.00,12,0.16,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,141316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19910,10,2,0.05,377929960,18760,22.29,19900,20550,19870,25850,13930,19900,20145.52,8.10,0,1419,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,10,1,19830841,3948,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-39.85,18560,20250203,7.27,23750,-16.17,20250107,18560,7.27,20250203,33100,-39.85,20241223,18560,7.27,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,131319,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,250,2,1.26,213147365,10540,12.53,19900,20550,19900,25850,13930,19900,20222.71,8.10,0,2018,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,3996,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,121318,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,250,2,1.26,193688665,9573,11.38,19900,20550,19900,25850,13930,19900,20232.81,8.10,0,1997,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,3996,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,111316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20200,300,2,1.51,149687465,7384,8.78,19900,20550,19900,25850,13930,19900,20271.87,8.10,0,1153,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,4006,0.00,0.00,12,0.04,0.00,0.00,33100,20241223,-38.97,18560,20250203,8.84,23750,-14.95,20250107,18560,8.84,20250203,33100,-38.97,20241223,18560,8.84,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,101314,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,150,2,0.75,14241390,712,0.85,19900,20100,19900,25850,13930,19900,20001.95,8.10,0,-57,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,50,1,19830841,3976,0.00,0.00,12,0.00,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N +20250307,091321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19900,0,3,0.00,4497500,226,0.27,19900,20000,19900,25850,13930,19900,19900.44,8.10,0,-47,21186,20542,20156,19512,19126,20350,19320,198,5950,1000,13930,10,1,19830841,3946,0.00,0.00,12,0.00,0.00,0.00,33100,20241223,-39.88,18560,20250203,7.22,23750,-16.21,20250107,18560,7.22,20250203,33100,-39.88,20241223,18560,7.22,20250203,0.32,N,499790,1000,198 억,,1606201,N,N,8,N,00,N 20250306,161308,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19900,-650,5,-3.16,1683251315,84134,361.20,20500,20800,19770,26700,14400,20550,20006.79,8.09,0,5648,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3946,0.00,0.00,12,0.42,0.00,0.00,33100,20241223,-39.88,18560,20250203,7.22,23750,-16.21,20250107,18560,7.22,20250203,33100,-39.88,20241223,18560,7.22,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,8,N,00,N 20250306,151309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19940,-610,5,-2.97,1570047175,78463,336.85,20500,20800,19770,26700,14400,20550,20010.03,8.09,0,7352,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3954,0.00,0.00,12,0.40,0.00,0.00,33100,20241223,-39.76,18560,20250203,7.44,23750,-16.04,20250107,18560,7.44,20250203,33100,-39.76,20241223,18560,7.44,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N 20250306,141307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19990,-560,5,-2.73,1355055075,67674,290.53,20500,20800,19770,26700,14400,20550,20023.27,8.09,0,3730,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3964,0.00,0.00,12,0.34,0.00,0.00,33100,20241223,-39.61,18560,20250203,7.70,23750,-15.83,20250107,18560,7.70,20250203,33100,-39.61,20241223,18560,7.70,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 8a5dde0f6320..5c217a0b01da 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2737 +1,2737 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250304,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250304,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250304,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250304,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250304,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250304,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250304,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250304,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250304,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250304,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250304,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250304,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250304,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250304,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250304,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250304,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250304,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250304,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250304,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250304,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250304,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250304,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250304,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250304,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250304,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250304,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250304,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250304,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250304,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250304,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250304,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250304,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250304,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250304,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250304,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250304,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250304,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250304,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250304,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250304,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250304,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250304,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250304,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250304,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250304,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250304,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250304,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250304,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250304,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250304,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250304,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250304,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250304,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250304,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250304,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250304,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250304,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250304,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250304,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250304,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250304,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250304,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250304,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250304,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250304,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250304,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250304,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250304,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250304,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250304,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250304,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250304,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250304,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250304,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250304,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250304,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250304,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250304,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250304,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250304,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250304,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250304,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250304,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250304,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250304,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250304,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250304,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250304,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250304,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250304,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250304,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250304,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250304,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250304,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250304,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250304,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250304,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250304,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250304,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250304,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250304,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250304,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250304,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250304,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250304,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250304,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250304,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250304,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250304,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250304,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250304,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250304,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250304,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250304,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250304,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250304,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250304,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250304,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250304,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250304,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250304,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250304,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250304,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250304,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250304,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250304,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250304,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250304,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250304,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250304,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250304,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250304,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250304,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250304,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250304,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250304,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250304,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250304,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250304,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250304,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250304,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250304,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250304,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250304,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250304,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250304,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250304,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250304,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250304,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250304,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250304,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250304,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250304,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250304,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250304,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250304,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250304,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250304,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250304,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250304,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250304,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250304,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250304,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250304,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250304,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250304,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250304,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250304,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250304,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250304,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250304,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250304,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250304,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250304,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250304,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250304,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250304,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250304,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250304,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250304,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250304,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250304,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250304,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250304,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250304,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250304,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250304,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250304,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250304,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250304,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250304,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250304,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250304,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250304,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250304,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250304,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250304,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250304,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250304,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250304,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250304,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250304,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250304,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250304,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250304,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250304,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250304,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250304,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250304,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250304,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250304,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250304,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250304,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250304,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250304,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250304,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250304,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250304,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250304,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250304,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250304,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250304,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250304,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250304,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250304,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250304,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250304,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250304,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250304,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250304,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250304,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250304,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250304,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250304,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250304,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250304,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250304,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250304,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250304,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250304,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250304,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250304,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250304,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250304,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250304,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250304,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250304,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250304,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250304,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250304,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250304,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250304,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250304,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250304,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250304,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250304,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250304,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250304,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250304,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250304,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250304,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250304,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250304,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250304,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250304,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250304,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250304,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250304,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250304,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250304,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250304,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250304,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250304,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250304,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250304,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250304,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250304,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250304,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250304,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250304,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250304,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250304,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250304,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250304,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250304,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250304,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250304,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250304,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250304,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250304,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250304,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250304,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250304,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250304,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250304,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250304,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250304,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250304,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250304,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250304,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250304,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250304,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250304,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250304,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250304,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250304,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250304,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250304,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250304,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250304,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250304,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250304,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250304,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250304,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250304,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250304,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250304,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250304,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250304,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250304,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250304,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250304,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250304,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250304,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250304,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250304,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250304,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250304,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250304,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250304,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250304,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250304,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250304,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250304,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250304,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250304,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250304,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250304,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250304,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250304,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250304,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250304,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250304,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250304,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250304,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250304,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250304,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250304,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250304,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250304,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250304,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250304,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250304,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250304,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250304,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250304,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250304,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250304,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250304,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250304,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250304,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250304,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250304,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250304,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250304,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250304,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250304,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250304,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250304,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250304,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250304,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250304,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250304,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250304,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250304,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250304,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250304,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250304,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250304,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250304,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250304,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250304,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250304,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250304,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250304,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250304,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250304,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250304,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250304,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250304,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250304,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250304,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250304,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250304,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250304,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250304,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250304,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250304,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250304,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250304,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250304,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250304,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250304,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250304,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250304,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250304,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250304,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250304,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250304,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250304,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250304,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250304,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250304,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250304,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250304,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250304,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250304,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250304,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250304,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250304,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250304,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250304,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250304,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250304,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250304,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250304,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250304,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250304,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250304,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250304,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250304,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250304,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250304,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250304,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250304,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250304,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250304,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250304,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250304,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250304,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250304,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250304,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250304,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250304,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250304,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250304,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250304,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250304,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250304,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250304,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250304,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250304,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250304,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250304,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250304,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250304,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250304,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250304,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250304,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250304,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250304,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250304,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250304,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250304,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250304,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250304,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250304,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250304,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250304,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250304,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250304,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250304,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250304,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250304,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250304,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250304,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250304,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250304,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250304,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250304,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250304,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250304,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250304,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250304,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250304,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250304,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250304,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250304,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250304,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250304,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250304,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250304,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250304,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250304,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250304,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250304,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250304,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250304,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250304,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250304,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250304,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250304,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250304,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250304,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250304,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250304,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250304,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250304,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250304,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250304,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250304,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250304,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250304,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250304,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250304,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250304,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250304,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250304,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250304,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250304,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250304,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250304,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250304,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250304,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250304,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250304,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250304,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250304,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250304,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250304,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250304,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250304,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250304,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250304,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250304,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250304,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250304,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250304,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250304,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250304,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250304,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250304,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250304,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250304,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250304,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250304,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250304,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250304,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250304,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250304,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250304,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250304,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250304,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250304,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250304,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250304,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250304,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250304,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250304,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250304,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250304,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250304,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250304,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250304,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250304,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250304,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250304,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250304,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250304,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250304,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250304,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250304,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250304,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250304,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250304,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250304,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250304,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250304,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250304,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250304,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250304,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250304,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250304,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250304,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250304,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250304,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250304,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250304,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250304,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250304,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250304,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250304,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250304,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250304,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250304,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250304,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250304,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250304,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250304,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250304,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250304,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250304,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250304,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250304,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250304,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250304,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250304,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250304,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250304,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250304,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250304,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250304,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250304,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250304,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250304,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250304,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250304,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250304,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250304,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250304,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250304,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250304,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250304,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250304,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250304,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250304,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250304,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250304,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250304,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250304,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250304,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250304,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250304,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250304,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250304,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250304,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250304,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250304,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250304,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250304,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250304,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250304,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250304,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250304,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250304,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250304,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250304,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250304,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250304,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250304,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250304,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250304,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250304,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250304,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250304,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250304,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250304,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250304,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250304,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250304,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250304,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250304,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250304,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250304,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250304,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250304,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250304,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250304,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250304,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250304,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250304,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250304,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250304,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250304,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250304,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250304,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250304,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250304,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250304,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250304,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250304,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250304,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250304,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250304,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250304,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250304,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250304,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250304,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250304,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250304,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250304,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250304,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250304,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250304,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250304,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250304,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250304,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250304,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250304,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250304,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250304,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250304,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250304,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250304,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250304,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250304,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250304,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250304,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250304,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250304,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250304,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250304,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250304,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250304,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250304,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250304,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250304,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250304,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250304,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250304,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250304,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250304,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250304,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250304,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250304,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250304,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250304,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250304,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250304,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250304,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250304,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250304,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250304,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250304,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250304,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250304,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250304,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250304,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250304,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250304,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250304,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250304,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250304,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250304,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250304,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250304,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250304,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250304,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250304,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250304,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250304,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250304,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250304,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250304,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250304,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250304,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250304,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250304,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250304,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250304,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250304,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250304,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250304,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250304,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250304,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250304,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250304,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250304,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250304,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250304,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250304,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250304,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250304,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250304,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250304,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250304,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250304,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250304,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250304,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250304,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250304,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250304,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250304,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250304,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250304,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250304,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250304,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250304,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20250304,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250304,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250304,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250304,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250304,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250304,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250304,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250304,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250304,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250304,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250304,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250304,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250304,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250304,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250304,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250304,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250304,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250304,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250304,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250304,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250304,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250304,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250304,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250304,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250304,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250304,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250304,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250304,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250304,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250304,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250304,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250304,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250304,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250304,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250304,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250304,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250304,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250304,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250304,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250304,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250304,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250304,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250304,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250304,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250304,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250304,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250304,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250304,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250304,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250304,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250304,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250304,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250304,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250304,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250304,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250304,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250304,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250304,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250304,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250304,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250304,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250304,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250304,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250304,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250304,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250304,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250304,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250304,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250304,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250304,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250304,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250304,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250304,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250304,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250304,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250304,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250304,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250304,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250304,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250304,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250304,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250304,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250304,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250304,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250304,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250304,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250304,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250304,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250304,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250304,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250304,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250304,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250304,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250304,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250304,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250304,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250304,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250304,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250304,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250304,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250304,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250304,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250304,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250304,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250304,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250304,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250304,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250304,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250304,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250304,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250304,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250304,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250304,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250304,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250304,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250304,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250304,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250304,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250304,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250304,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250304,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250304,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250304,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250304,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250304,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250304,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250304,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250304,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250304,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250304,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250304,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250304,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250304,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250304,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250304,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250304,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250304,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250304,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250304,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250304,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250304,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250304,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250304,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250304,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250304,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250304,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250304,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250304,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250304,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250304,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250304,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250304,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250304,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250304,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250304,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250304,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250304,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250304,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250304,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250304,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250304,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250304,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250304,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250304,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250304,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250304,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250304,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250304,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250304,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250304,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250304,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250304,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250304,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250304,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250304,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250304,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250304,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250304,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250304,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250304,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250304,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250304,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250304,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250304,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250304,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250304,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250304,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250304,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250304,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250304,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250304,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250304,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250304,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250304,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250304,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250304,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250304,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250304,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250304,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250304,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250304,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250304,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250304,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250304,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250304,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250304,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250304,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250304,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250304,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250304,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250304,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250304,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250304,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250304,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250304,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250304,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250304,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250304,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250304,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250304,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250304,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250304,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250304,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250304,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250304,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250304,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250304,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250304,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250304,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250304,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250304,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250304,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250304,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250304,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250304,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250304,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250304,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250304,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250304,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250304,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250304,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250304,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250304,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250304,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250304,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250304,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250304,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250304,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250304,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250304,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250304,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250304,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250304,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250304,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250304,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250304,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250304,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250304,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250304,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250304,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250304,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250304,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250304,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250304,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250304,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250304,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250304,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250304,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250304,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250304,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250304,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250304,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250304,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250304,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250304,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250304,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250304,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250304,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250304,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250304,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250304,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250304,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250304,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250304,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250304,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250304,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250304,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250304,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250304,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250304,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250304,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250304,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250304,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250304,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250304,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250304,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250304,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250304,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250304,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250304,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250304,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250304,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250304,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250304,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250304,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250304,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250304,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250304,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250304,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250304,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250304,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250304,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250304,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250304,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250304,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250304,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250304,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250304,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250304,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250304,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250304,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250304,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250304,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250304,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250304,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250304,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250304,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250304,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250304,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250304,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250304,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250304,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250304,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250304,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250304,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250304,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250304,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250304,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250304,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250304,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250304,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250304,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250304,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250304,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250304,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250304,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250304,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250304,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250304,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250304,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250304,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250304,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250304,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250304,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250304,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250304,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250304,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250304,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250304,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250304,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250304,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250304,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250304,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250304,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250304,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250304,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250304,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250304,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250304,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250304,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250304,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250304,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250304,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250304,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250304,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250304,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250304,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250304,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250304,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250304,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250304,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250304,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250304,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250304,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250304,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250304,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250304,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250304,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250304,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250304,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250304,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250304,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250304,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250304,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250304,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250304,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250304,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250304,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250304,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250304,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250304,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250304,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250304,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250304,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250304,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250304,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250304,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250304,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250304,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250304,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250304,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250304,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250304,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250304,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250304,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250304,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250304,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250304,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250304,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250304,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250304,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250304,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250304,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250304,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250304,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250304,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250304,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250304,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250304,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250304,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250304,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250304,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250304,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250304,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250304,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250304,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250304,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250304,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250304,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250304,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250304,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250304,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250304,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250304,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250304,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250304,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250304,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250304,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250304,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250304,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250304,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250304,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250304,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250304,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250304,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250304,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250304,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250304,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250304,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250304,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250304,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250304,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250304,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250304,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250304,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250304,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250304,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250304,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250304,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250304,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250304,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250304,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250304,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250304,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250304,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250304,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250304,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250304,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250304,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250304,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250304,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250304,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250304,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250304,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250304,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250304,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250304,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250304,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250304,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250304,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250304,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250304,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250304,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250304,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250304,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250304,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250304,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250304,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250304,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250304,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250304,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250304,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250304,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250304,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250304,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250304,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250304,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250304,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250304,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250304,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250304,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250304,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250304,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250304,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250304,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250304,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250304,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250304,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250304,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250304,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250304,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250304,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250304,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250304,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250304,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250304,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250304,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250304,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250304,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250304,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250304,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250304,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250304,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250304,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250304,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250304,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250304,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250304,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250304,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250304,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250304,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250304,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250304,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250304,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250304,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250304,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250304,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250304,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250304,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250304,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250304,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250304,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250304,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250304,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250304,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250304,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250304,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250304,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250304,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250304,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250304,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250304,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250304,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250304,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250304,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250304,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250304,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250304,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250304,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250304,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250304,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250304,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250304,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250304,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250304,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250304,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250304,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250304,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250304,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250304,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250304,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250304,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250304,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250304,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250304,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250304,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250304,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250304,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250304,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250304,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250304,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250304,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250304,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250304,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250304,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250304,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250304,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250304,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250304,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250304,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250304,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250304,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250304,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250304,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250304,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250304,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250304,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250304,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250304,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250304,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250304,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250304,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250304,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250304,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250304,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250304,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250304,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250304,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250304,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250304,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250304,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250304,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250304,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250304,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250304,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250304,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250304,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250304,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250304,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250304,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250304,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250304,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250304,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250304,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250304,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250304,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250304,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250304,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250304,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250304,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250304,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250304,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250304,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250304,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250304,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250304,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250304,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250304,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250304,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250304,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250304,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250304,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250304,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250304,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250304,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250304,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250304,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250304,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250304,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250304,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250304,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250304,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250304,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250304,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250304,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250304,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250304,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250304,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250304,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250304,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250304,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250304,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250304,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250304,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250304,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250304,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250304,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250304,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250304,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250304,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250304,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250304,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250304,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250304,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250304,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250304,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250304,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250304,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250304,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250304,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250304,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250304,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250304,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250304,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250304,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250304,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250304,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250304,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250304,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250304,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250304,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250304,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250304,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250304,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250304,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250304,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250304,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250304,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250304,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250304,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250304,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250304,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250304,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250304,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250304,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250304,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250304,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250304,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250304,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250304,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250304,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250304,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250304,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250304,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250304,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250304,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250304,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250304,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250304,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250304,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250304,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250304,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250304,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250304,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250304,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250304,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250304,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250304,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250304,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250304,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250304,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250304,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250304,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250304,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250304,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250304,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250304,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250304,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250304,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250304,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250304,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250304,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250304,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250304,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250304,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250304,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250304,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250304,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250304,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250304,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250304,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250304,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250304,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250304,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250304,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250304,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250304,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250304,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250304,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250304,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250304,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250304,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250304,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250304,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250304,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250304,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250304,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250304,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250304,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250304,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250304,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250304,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250304,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250304,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250304,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250304,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250304,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250304,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250304,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250304,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250304,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250304,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250304,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250304,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250304,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250304,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250304,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250304,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250304,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250304,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250304,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250304,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250304,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250304,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250304,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250304,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250304,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250304,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250304,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250304,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250304,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250304,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250304,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250304,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250304,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250304,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250304,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250304,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250304,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250304,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250304,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250304,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250304,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250304,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250304,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250304,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250304,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250304,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250304,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250304,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250304,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250304,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250304,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250304,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250304,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250304,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250304,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250304,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250304,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250304,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250304,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250304,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250304,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250304,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250304,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250304,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250304,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250304,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250304,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250304,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250304,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250304,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250304,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250304,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250304,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250304,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250304,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250304,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250304,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250304,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250304,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250304,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250304,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250304,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250304,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250304,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250304,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250304,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250304,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250304,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250304,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250304,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250304,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250304,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250304,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250304,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250304,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250304,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250304,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250304,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250304,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250304,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250304,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250304,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250304,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250304,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250304,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250304,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250304,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250304,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250304,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250304,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250304,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250304,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250304,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250304,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250304,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250304,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250304,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250304,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250304,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250304,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250304,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250304,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250304,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250304,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250304,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250304,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250304,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250304,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250304,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250304,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250304,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250304,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250304,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250304,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250304,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250304,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250304,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250304,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250304,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250304,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250304,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250304,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250304,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250304,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250304,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250304,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250304,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250304,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250304,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250304,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250304,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250304,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250304,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250304,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250304,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250304,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250304,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250304,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250304,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250304,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250304,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250304,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250304,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250304,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250304,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250304,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250304,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250304,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250304,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250304,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250304,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250304,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250304,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250304,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250304,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250304,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250304,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250304,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250304,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250304,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250304,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250304,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250304,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250304,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250304,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250304,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250304,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250304,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250304,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250304,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250304,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250304,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250304,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250304,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250304,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250304,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250304,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250304,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250304,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250304,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250304,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250304,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250304,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250304,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250304,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250304,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250304,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250304,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250304,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250304,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250304,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250304,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250304,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250304,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250304,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250304,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250304,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250304,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250304,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250304,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250304,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250304,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250304,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250304,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250304,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250304,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250304,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250304,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250304,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250304,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250304,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250304,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250304,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250304,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250304,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250304,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250304,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250304,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250304,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250304,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250304,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250304,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250304,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250304,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250304,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250304,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250304,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250304,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250304,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250304,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250304,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250304,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250304,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250304,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250304,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250304,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250304,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250304,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250304,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250304,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250304,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250304,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250304,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250304,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250304,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250304,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250304,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250304,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250304,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250304,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250304,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250304,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250304,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250304,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250304,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250304,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250304,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250304,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250304,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250304,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250304,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250304,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250304,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250304,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250304,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250304,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250304,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250304,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250304,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250304,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250304,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250304,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250304,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250304,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250304,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250304,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250304,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20250304,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250304,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250304,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250304,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250304,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250304,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250304,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250304,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250304,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250304,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250304,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250304,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250304,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250304,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250304,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250304,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250304,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250304,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250304,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250304,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250304,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250304,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250304,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250304,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250304,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250304,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250304,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250304,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250304,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250304,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250304,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250304,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250304,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250304,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250304,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250304,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250304,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250304,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250304,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250304,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250304,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250304,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250304,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250304,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250304,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250304,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250304,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250304,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250304,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250304,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250304,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250304,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250304,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250304,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250304,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250304,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250304,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250304,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250304,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250304,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250304,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250304,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250304,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250304,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250304,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250304,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250304,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250304,A227420,KR7227420007,KONEX,도부,1101113623348 -20250304,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250304,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250304,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250304,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250304,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250304,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250304,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250304,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250304,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250304,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250304,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250304,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250304,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250304,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250304,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250304,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250304,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250304,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250304,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250304,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250304,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250304,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250304,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250304,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250304,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250304,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250304,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250304,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250304,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250304,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250304,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250304,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250304,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250304,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250304,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250304,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250304,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250304,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250304,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250304,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250304,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250304,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250304,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250304,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250304,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250304,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250304,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250304,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250304,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250304,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250304,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250304,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250304,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250304,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250304,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250304,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250304,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250304,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250304,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250304,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250304,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250304,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250304,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250304,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250304,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250304,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250304,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250304,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250304,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250304,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250304,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250304,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250304,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250304,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250304,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250304,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250304,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250304,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250304,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250304,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250304,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250304,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250304,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250304,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250304,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250304,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250304,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250304,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250304,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250304,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250304,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250304,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250304,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250304,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250304,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250304,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250304,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250304,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250304,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250304,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250304,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250304,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250304,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250304,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250304,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250304,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250304,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250304,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250304,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250304,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250304,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250304,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250304,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250304,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250304,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250304,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250304,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250304,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250304,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250304,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250304,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250304,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250304,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250304,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250304,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250304,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250304,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250304,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250304,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250304,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250304,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250304,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250304,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250304,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250304,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250304,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250304,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250304,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250304,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250304,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250304,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250304,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250304,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250304,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250304,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250304,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250304,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250304,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250304,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250304,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250304,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250304,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20250304,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250304,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250304,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250304,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250304,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250304,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250304,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250304,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250304,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250304,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250304,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250304,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250304,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250304,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250304,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250304,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250304,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250304,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250304,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250304,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250304,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250304,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250304,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250304,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250304,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250304,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250304,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250304,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250304,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250304,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250304,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250304,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250304,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250304,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250304,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250304,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250304,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250304,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250304,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250304,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250304,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250304,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250304,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250304,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250304,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250304,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250304,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250304,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250304,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250304,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250304,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250304,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250304,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250304,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250304,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250304,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250304,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250304,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250304,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250304,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250304,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250304,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250304,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250304,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250304,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250304,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250304,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250304,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250304,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250304,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250304,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250304,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250304,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250304,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250304,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250304,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250304,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250304,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250304,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250304,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250304,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250304,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250304,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250304,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250304,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250304,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250304,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250304,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250304,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250304,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250304,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250304,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250304,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250304,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250304,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250304,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250304,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250304,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250304,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250304,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250304,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250304,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250304,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250304,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250304,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250304,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250304,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250304,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250304,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250304,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250304,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250304,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250304,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250304,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250304,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250304,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250304,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250304,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250304,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250304,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250304,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250304,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250304,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250304,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250304,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250304,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250304,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250304,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250304,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250304,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20250304,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250304,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250304,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250304,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250304,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250304,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250304,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250304,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250304,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250304,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250304,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250304,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250304,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250304,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250304,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250304,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250304,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250304,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250304,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250304,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250304,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250304,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250304,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250304,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250304,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250304,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250304,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250304,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250304,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250304,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250304,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250304,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250304,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250304,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250304,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250304,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250304,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250304,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250304,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250304,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250304,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250304,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250304,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250304,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250304,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250304,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250304,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250304,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250304,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250304,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250304,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250304,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250304,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250304,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250304,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250304,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250304,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250304,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250304,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250304,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250304,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250304,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250304,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250304,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250304,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250304,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250304,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250304,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250304,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250304,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250304,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250304,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250304,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250304,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250304,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250304,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250304,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250304,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250304,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250304,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250304,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250304,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250304,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250304,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250304,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250304,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250304,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250304,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250304,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250304,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250304,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250304,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250304,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250304,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250304,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250304,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250304,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250304,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250304,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250304,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250304,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250304,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250304,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250304,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250304,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250304,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250304,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250304,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250304,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250304,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250304,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250304,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250304,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250304,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250304,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250304,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250304,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250304,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250304,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250304,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250304,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250304,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250304,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250304,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250304,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250304,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250304,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250304,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250304,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250304,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250304,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250304,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250304,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250304,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250304,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250304,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250304,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250304,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250304,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250304,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250304,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250304,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250304,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250304,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250304,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250304,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250304,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250304,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250304,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250304,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250304,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250304,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250304,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250304,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250304,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250304,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250304,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250304,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250304,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250304,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250304,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250304,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250304,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250304,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250304,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250304,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250304,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250304,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250304,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250304,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250304,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250304,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250304,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250304,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250304,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250304,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250304,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250304,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250304,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250304,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250304,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250304,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250304,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250304,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250304,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250304,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250304,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250304,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250304,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250304,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250304,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250304,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250304,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250304,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250304,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250304,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250304,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250304,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250304,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250304,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250304,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250304,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250304,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250304,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250304,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250304,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250304,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250304,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250304,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250304,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250304,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250304,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250304,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250304,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250304,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250304,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250304,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250304,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250304,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250304,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250304,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250304,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250304,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250304,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250304,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250304,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250304,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250304,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250304,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250304,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250304,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250304,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250304,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250304,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250304,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250304,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250304,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250304,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250304,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250304,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250304,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250304,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250304,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250304,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250304,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250304,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250304,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250304,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250304,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250304,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250304,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250304,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250304,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250304,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250304,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250304,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250304,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250304,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250304,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250304,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250304,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250304,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250304,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250304,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250304,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250304,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250304,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250304,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250304,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250304,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250304,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250304,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250304,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250304,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250304,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250304,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250304,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250304,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250304,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250304,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250304,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250304,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250304,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250304,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250304,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250304,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250304,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250304,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250304,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250304,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250304,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250304,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250304,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250304,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250304,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250304,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250304,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250304,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250304,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250304,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250304,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250304,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250304,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250304,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250304,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250304,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250304,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250304,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250304,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20250304,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250304,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250304,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250304,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250304,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250304,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250304,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20250304,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250304,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250304,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250304,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250304,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250304,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250304,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250304,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250304,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250304,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250304,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250304,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250304,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250304,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250304,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250304,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250304,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250304,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250304,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250304,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250304,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250304,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250304,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250304,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250304,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250304,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250304,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250304,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250304,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250304,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250304,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250304,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250304,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250304,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250304,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250304,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250304,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250304,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250304,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250304,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250304,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250304,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250304,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250304,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250304,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250304,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250304,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250304,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250304,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250304,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250304,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250304,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250304,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250304,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250304,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250304,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250304,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250304,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250304,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250304,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250304,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250304,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250304,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250304,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250304,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250304,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250304,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250304,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250304,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250304,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250304,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250304,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250304,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250304,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250304,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250304,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250304,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250304,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250304,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250304,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250304,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250304,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250304,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250304,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250304,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250304,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250304,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250304,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250304,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250304,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250304,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250304,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250304,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250304,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250304,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250304,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250304,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250304,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250304,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250304,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250304,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20250304,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250304,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250304,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250304,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250304,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250304,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250304,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250304,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250304,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250304,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250304,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250304,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250304,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250304,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250304,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250304,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250304,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250304,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250304,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250304,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250304,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250304,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250304,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250304,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250304,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250304,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250304,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250304,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250304,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250304,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250304,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250304,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250304,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250304,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250304,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250304,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250304,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250304,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250304,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250304,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250304,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250304,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250304,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250304,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250304,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250304,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250304,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250304,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250304,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250304,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250304,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250304,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250304,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250304,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250304,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250304,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250304,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250304,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250304,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250304,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250304,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250304,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250304,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250304,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250304,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250304,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250304,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250304,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250304,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250304,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250304,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250304,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250304,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250304,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250304,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250304,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250304,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250304,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250304,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250304,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250304,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250304,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250304,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250304,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250304,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250304,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250304,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250304,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250304,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250304,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250304,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250304,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250304,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250304,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250304,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250304,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250304,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250304,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250304,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250304,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250304,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250304,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250305,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250305,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250305,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250305,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250305,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250305,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250305,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250305,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250305,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250305,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250305,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250305,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250305,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250305,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250305,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250305,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250305,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250305,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250305,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250305,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250305,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250305,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250305,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250305,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250305,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250305,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250305,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250305,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250305,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250305,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250305,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250305,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250305,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250305,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250305,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250305,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250305,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250305,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250305,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250305,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250305,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250305,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250305,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250305,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250305,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250305,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250305,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250305,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250305,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250305,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250305,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250305,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250305,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250305,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250305,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250305,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250305,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250305,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250305,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250305,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250305,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250305,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250305,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250305,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250305,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250305,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250305,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250305,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250305,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250305,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250305,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250305,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250305,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250305,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250305,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250305,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250305,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250305,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250305,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250305,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250305,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250305,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250305,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250305,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250305,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250305,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250305,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250305,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250305,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250305,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250305,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250305,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250305,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250305,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250305,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250305,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250305,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250305,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250305,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250305,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250305,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250305,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250305,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250305,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250305,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250305,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250305,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250305,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250305,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250305,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250305,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250305,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250305,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250305,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250305,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250305,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250305,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250305,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250305,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250305,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250305,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250305,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250305,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250305,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250305,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250305,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250305,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250305,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250305,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250305,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250305,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250305,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250305,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250305,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250305,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250305,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250305,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250305,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250305,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250305,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250305,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250305,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250305,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250305,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250305,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250305,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250305,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250305,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250305,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250305,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250305,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250305,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250305,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250305,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250305,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250305,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250305,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250305,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250305,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250305,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250305,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250305,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250305,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250305,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250305,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250305,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250305,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250305,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250305,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250305,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250305,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250305,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250305,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250305,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250305,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250305,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250305,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250305,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250305,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250305,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250305,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250305,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250305,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250305,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250305,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250305,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250305,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250305,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250305,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250305,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250305,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250305,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250305,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250305,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250305,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250305,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250305,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250305,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250305,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250305,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250305,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250305,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250305,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250305,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250305,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250305,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250305,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250305,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250305,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250305,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250305,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250305,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250305,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250305,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250305,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250305,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250305,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250305,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250305,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250305,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250305,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250305,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250305,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250305,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250305,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250305,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250305,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250305,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250305,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250305,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250305,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250305,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250305,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250305,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250305,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250305,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250305,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250305,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250305,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250305,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250305,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250305,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250305,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250305,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250305,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250305,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250305,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250305,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250305,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250305,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250305,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250305,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250305,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250305,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250305,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250305,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250305,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250305,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250305,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250305,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250305,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250305,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250305,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250305,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250305,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250305,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250305,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250305,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250305,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250305,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250305,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250305,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250305,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250305,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250305,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250305,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250305,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250305,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250305,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250305,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250305,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250305,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250305,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250305,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250305,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250305,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250305,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250305,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250305,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250305,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250305,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250305,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250305,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250305,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250305,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250305,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250305,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250305,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250305,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250305,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250305,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250305,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250305,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250305,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250305,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250305,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250305,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250305,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250305,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250305,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250305,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250305,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250305,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250305,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250305,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250305,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250305,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250305,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250305,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250305,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250305,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250305,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250305,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250305,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250305,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250305,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250305,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250305,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250305,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250305,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250305,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250305,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250305,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250305,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250305,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250305,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250305,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250305,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250305,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250305,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250305,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250305,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250305,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250305,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250305,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250305,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250305,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250305,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250305,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250305,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250305,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250305,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250305,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250305,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250305,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250305,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250305,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250305,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250305,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250305,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250305,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250305,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250305,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250305,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250305,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250305,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250305,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250305,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250305,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250305,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250305,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250305,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250305,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250305,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250305,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250305,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250305,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250305,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250305,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250305,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250305,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250305,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250305,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250305,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250305,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250305,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250305,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250305,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250305,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250305,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250305,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250305,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250305,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250305,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250305,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250305,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250305,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250305,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250305,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250305,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250305,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250305,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250305,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250305,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250305,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250305,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250305,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250305,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250305,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250305,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250305,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250305,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250305,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250305,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250305,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250305,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250305,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250305,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250305,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250305,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250305,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250305,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250305,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250305,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250305,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250305,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250305,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250305,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250305,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250305,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250305,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250305,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250305,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250305,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250305,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250305,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250305,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250305,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250305,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250305,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250305,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250305,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250305,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250305,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250305,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250305,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250305,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250305,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250305,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250305,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250305,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250305,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250305,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250305,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250305,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250305,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250305,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250305,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250305,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250305,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250305,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250305,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250305,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250305,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250305,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250305,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250305,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250305,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250305,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250305,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250305,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250305,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250305,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250305,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250305,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250305,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250305,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250305,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250305,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250305,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250305,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250305,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250305,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250305,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250305,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250305,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250305,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250305,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250305,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250305,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250305,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250305,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250305,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250305,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250305,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250305,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250305,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250305,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250305,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250305,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250305,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250305,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250305,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250305,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250305,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250305,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250305,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250305,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250305,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250305,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250305,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250305,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250305,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250305,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250305,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250305,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250305,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250305,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250305,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250305,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250305,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250305,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250305,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250305,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250305,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250305,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250305,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250305,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250305,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250305,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250305,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250305,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250305,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250305,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250305,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250305,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250305,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250305,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250305,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250305,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250305,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250305,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250305,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250305,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250305,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250305,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250305,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250305,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250305,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250305,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250305,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250305,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250305,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250305,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250305,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250305,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250305,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250305,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250305,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250305,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250305,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250305,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250305,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250305,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250305,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250305,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250305,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250305,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250305,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250305,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250305,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250305,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250305,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250305,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250305,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250305,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250305,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250305,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250305,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250305,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250305,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250305,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250305,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250305,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250305,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250305,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250305,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250305,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250305,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250305,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250305,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250305,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250305,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250305,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250305,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250305,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250305,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250305,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250305,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250305,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250305,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250305,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250305,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250305,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250305,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250305,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250305,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250305,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250305,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250305,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250305,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250305,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250305,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250305,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250305,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250305,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250305,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250305,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250305,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250305,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250305,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250305,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250305,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250305,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250305,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250305,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250305,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250305,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250305,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250305,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250305,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250305,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250305,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250305,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250305,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250305,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250305,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250305,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250305,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250305,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250305,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250305,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250305,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250305,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250305,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250305,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250305,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250305,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250305,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250305,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250305,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250305,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250305,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250305,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250305,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250305,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250305,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250305,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250305,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250305,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250305,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250305,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250305,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250305,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250305,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250305,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250305,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250305,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250305,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250305,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250305,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250305,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250305,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250305,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250305,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250305,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250305,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250305,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250305,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250305,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250305,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250305,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250305,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250305,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250305,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250305,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250305,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250305,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250305,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250305,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250305,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250305,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250305,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250305,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250305,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250305,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250305,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250305,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250305,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250305,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250305,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250305,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250305,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250305,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250305,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250305,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250305,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250305,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250305,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250305,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250305,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250305,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250305,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250305,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250305,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250305,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250305,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250305,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250305,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250305,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250305,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250305,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250305,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250305,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250305,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250305,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250305,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250305,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250305,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250305,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250305,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250305,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250305,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250305,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250305,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250305,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250305,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250305,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250305,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250305,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250305,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250305,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250305,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250305,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250305,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250305,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250305,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250305,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250305,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250305,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250305,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250305,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250305,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250305,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250305,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250305,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250305,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250305,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250305,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250305,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250305,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250305,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250305,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250305,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250305,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250305,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250305,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250305,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250305,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250305,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250305,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250305,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250305,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250305,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250305,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250305,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250305,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250305,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250305,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250305,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250305,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250305,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250305,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250305,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250305,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250305,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250305,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250305,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20250305,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250305,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250305,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250305,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250305,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250305,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250305,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250305,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250305,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250305,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250305,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250305,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250305,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250305,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250305,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250305,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250305,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250305,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250305,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250305,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250305,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250305,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250305,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250305,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250305,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250305,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250305,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250305,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250305,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250305,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250305,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250305,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250305,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250305,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250305,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250305,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250305,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250305,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250305,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250305,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250305,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250305,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250305,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250305,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250305,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250305,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250305,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250305,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250305,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250305,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250305,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250305,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250305,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250305,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250305,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250305,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250305,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250305,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250305,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250305,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250305,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250305,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250305,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250305,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250305,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250305,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250305,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250305,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250305,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250305,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250305,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250305,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250305,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250305,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250305,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250305,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250305,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250305,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250305,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250305,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250305,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250305,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250305,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250305,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250305,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250305,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250305,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250305,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250305,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250305,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250305,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250305,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250305,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250305,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250305,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250305,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250305,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250305,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250305,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250305,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250305,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250305,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250305,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250305,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250305,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250305,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250305,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250305,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250305,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250305,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250305,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250305,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250305,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250305,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250305,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250305,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250305,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250305,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250305,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250305,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250305,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250305,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250305,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250305,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250305,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250305,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250305,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250305,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250305,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250305,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250305,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250305,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250305,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250305,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250305,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250305,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250305,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250305,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250305,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250305,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250305,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250305,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250305,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250305,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250305,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250305,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250305,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250305,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250305,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250305,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250305,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250305,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250305,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250305,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250305,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250305,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250305,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250305,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250305,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250305,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250305,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250305,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250305,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250305,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250305,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250305,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250305,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250305,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250305,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250305,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250305,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250305,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250305,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250305,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250305,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250305,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250305,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250305,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250305,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250305,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250305,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250305,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250305,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250305,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250305,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250305,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250305,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250305,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250305,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250305,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250305,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250305,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250305,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250305,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250305,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250305,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250305,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250305,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250305,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250305,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250305,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250305,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250305,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250305,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250305,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250305,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250305,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250305,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250305,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250305,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250305,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250305,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250305,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250305,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250305,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250305,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250305,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250305,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250305,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250305,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250305,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250305,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250305,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250305,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250305,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250305,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250305,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250305,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250305,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250305,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250305,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250305,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250305,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250305,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250305,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250305,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250305,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250305,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250305,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250305,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250305,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250305,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250305,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250305,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250305,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250305,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250305,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250305,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250305,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250305,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250305,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250305,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250305,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250305,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250305,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250305,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250305,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250305,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250305,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250305,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250305,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250305,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250305,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250305,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250305,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250305,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250305,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250305,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250305,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250305,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250305,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250305,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250305,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250305,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250305,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250305,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250305,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250305,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250305,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250305,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250305,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250305,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250305,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250305,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250305,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250305,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250305,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250305,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250305,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250305,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250305,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250305,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250305,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250305,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250305,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250305,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250305,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250305,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250305,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250305,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250305,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250305,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250305,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250305,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250305,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250305,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250305,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250305,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250305,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250305,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250305,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250305,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250305,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250305,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250305,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250305,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250305,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250305,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250305,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250305,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250305,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250305,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250305,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250305,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250305,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250305,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250305,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250305,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250305,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250305,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250305,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250305,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250305,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250305,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250305,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250305,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250305,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250305,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250305,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250305,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250305,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250305,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250305,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250305,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250305,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250305,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250305,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250305,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250305,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250305,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250305,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250305,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250305,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250305,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250305,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250305,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250305,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250305,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250305,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250305,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250305,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250305,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250305,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250305,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250305,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250305,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250305,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250305,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250305,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250305,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250305,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250305,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250305,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250305,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250305,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250305,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250305,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250305,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250305,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250305,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250305,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250305,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250305,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250305,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250305,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250305,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250305,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250305,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250305,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250305,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250305,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250305,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250305,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250305,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250305,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250305,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250305,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250305,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250305,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250305,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250305,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250305,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250305,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250305,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250305,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250305,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250305,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250305,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250305,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250305,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250305,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250305,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250305,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250305,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250305,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250305,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250305,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250305,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250305,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250305,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250305,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250305,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250305,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250305,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250305,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250305,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250305,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250305,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250305,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250305,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250305,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250305,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250305,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250305,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250305,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250305,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250305,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250305,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250305,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250305,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250305,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250305,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250305,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250305,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250305,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250305,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250305,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250305,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250305,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250305,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250305,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250305,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250305,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250305,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250305,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250305,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250305,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250305,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250305,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250305,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250305,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250305,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250305,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250305,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250305,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250305,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250305,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250305,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250305,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250305,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250305,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250305,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250305,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250305,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250305,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250305,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250305,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250305,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250305,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250305,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250305,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250305,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250305,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250305,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250305,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250305,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250305,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250305,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250305,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250305,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250305,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250305,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250305,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250305,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250305,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250305,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250305,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250305,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250305,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250305,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250305,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250305,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250305,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250305,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250305,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250305,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250305,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250305,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250305,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250305,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250305,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250305,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250305,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250305,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250305,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250305,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250305,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250305,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250305,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250305,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250305,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250305,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250305,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250305,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250305,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250305,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250305,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250305,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250305,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250305,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250305,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250305,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250305,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250305,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250305,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250305,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250305,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250305,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250305,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250305,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250305,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250305,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250305,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250305,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250305,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250305,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250305,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250305,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250305,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250305,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250305,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250305,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250305,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250305,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250305,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250305,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250305,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250305,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250305,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250305,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250305,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250305,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250305,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250305,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250305,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250305,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250305,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250305,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250305,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250305,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250305,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250305,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250305,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250305,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250305,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250305,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250305,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250305,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250305,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250305,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250305,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250305,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250305,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250305,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250305,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250305,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250305,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250305,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250305,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250305,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250305,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250305,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250305,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250305,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250305,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250305,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250305,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250305,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250305,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250305,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250305,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250305,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250305,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250305,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250305,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250305,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250305,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250305,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250305,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250305,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250305,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250305,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250305,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250305,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250305,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250305,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250305,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250305,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250305,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250305,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250305,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250305,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250305,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250305,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250305,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250305,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250305,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250305,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250305,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250305,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250305,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250305,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250305,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250305,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250305,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250305,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250305,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250305,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250305,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250305,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250305,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250305,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250305,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250305,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250305,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250305,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250305,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250305,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250305,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250305,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250305,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250305,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250305,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250305,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250305,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250305,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250305,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250305,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250305,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250305,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250305,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250305,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250305,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250305,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250305,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250305,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250305,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250305,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250305,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250305,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250305,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250305,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250305,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250305,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250305,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250305,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250305,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250305,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250305,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250305,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250305,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250305,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250305,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250305,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250305,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250305,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250305,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250305,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250305,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250305,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250305,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250305,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250305,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250305,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250305,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250305,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250305,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250305,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250305,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250305,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250305,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250305,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250305,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250305,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250305,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250305,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250305,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250305,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250305,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250305,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250305,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250305,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250305,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250305,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250305,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250305,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250305,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250305,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250305,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250305,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250305,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250305,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250305,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250305,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250305,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250305,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250305,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250305,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250305,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250305,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250305,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250305,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250305,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250305,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250305,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250305,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250305,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250305,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250305,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250305,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250305,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250305,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250305,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250305,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250305,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250305,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250305,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250305,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250305,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250305,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250305,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250305,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250305,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250305,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250305,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250305,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250305,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250305,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250305,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250305,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250305,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250305,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250305,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250305,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250305,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250305,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250305,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250305,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250305,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250305,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250305,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250305,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250305,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250305,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250305,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250305,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250305,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250305,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250305,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250305,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250305,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250305,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250305,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250305,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250305,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250305,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250305,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250305,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250305,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250305,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250305,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250305,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250305,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250305,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250305,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250305,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250305,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250305,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250305,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250305,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250305,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250305,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250305,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250305,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250305,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250305,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250305,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250305,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250305,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250305,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250305,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250305,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250305,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250305,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250305,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250305,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250305,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250305,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250305,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250305,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250305,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250305,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250305,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250305,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250305,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250305,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250305,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250305,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250305,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250305,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250305,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250305,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250305,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250305,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250305,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250305,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250305,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250305,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250305,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250305,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250305,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250305,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250305,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250305,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250305,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250305,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250305,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250305,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250305,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250305,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250305,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250305,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250305,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250305,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250305,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250305,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250305,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250305,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250305,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250305,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250305,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250305,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250305,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250305,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250305,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250305,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250305,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250305,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250305,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250305,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250305,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250305,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250305,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250305,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250305,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250305,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250305,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250305,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250305,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250305,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250305,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250305,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250305,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250305,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250305,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250305,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250305,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250305,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250305,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250305,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250305,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250305,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250305,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250305,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250305,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250305,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250305,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250305,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250305,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250305,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250305,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250305,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250305,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250305,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250305,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250305,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250305,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250305,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250305,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250305,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250305,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250305,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250305,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250305,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250305,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250305,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20250305,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250305,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250305,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250305,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250305,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250305,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250305,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250305,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250305,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250305,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250305,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250305,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250305,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250305,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250305,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250305,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250305,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250305,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250305,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250305,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250305,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250305,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250305,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250305,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250305,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250305,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250305,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250305,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250305,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250305,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250305,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250305,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250305,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250305,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250305,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250305,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250305,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250305,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250305,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250305,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250305,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250305,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250305,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250305,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250305,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250305,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250305,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250305,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250305,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250305,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250305,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250305,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250305,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250305,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250305,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250305,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250305,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250305,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250305,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250305,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250305,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250305,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250305,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250305,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250305,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250305,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250305,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250305,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250305,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250305,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250305,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250305,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250305,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250305,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250305,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250305,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250305,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250305,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250305,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250305,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250305,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250305,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250305,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250305,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250305,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250305,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250305,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250305,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250305,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250305,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250305,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250305,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250305,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250305,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250305,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250305,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250305,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250305,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250305,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250305,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250305,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250305,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250305,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250305,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250305,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250305,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250305,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250305,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250305,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250305,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250305,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250305,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250305,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250305,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250305,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250305,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250305,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250305,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250305,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250305,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250305,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250305,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250305,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250305,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250305,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250305,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250305,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250305,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250305,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250305,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250305,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250305,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250305,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250305,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250305,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250305,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250305,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250305,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250305,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250305,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250305,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250305,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250305,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250305,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250305,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250305,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250305,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250305,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250305,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250305,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250305,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250305,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250305,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250305,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250305,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250305,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250305,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250305,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250305,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250305,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250305,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250305,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250305,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20250305,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250305,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250305,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250305,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250305,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250305,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250305,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250305,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250305,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250305,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250305,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250305,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250305,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250305,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250305,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250305,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250305,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250305,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250305,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250305,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250305,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250305,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250305,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250305,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250305,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250305,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250305,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250305,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250305,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250305,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250305,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250305,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250305,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250305,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250305,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250305,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250305,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250305,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250305,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250305,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250305,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250305,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250305,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250305,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250305,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250305,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250305,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250305,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250305,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250305,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250305,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250305,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250305,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250305,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250305,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250305,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250305,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250305,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250305,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250305,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250305,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250305,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250305,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250305,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250305,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250305,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250305,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250305,A227420,KR7227420007,KONEX,도부,1101113623348 +20250305,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250305,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250305,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250305,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250305,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250305,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250305,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250305,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250305,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250305,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250305,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250305,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250305,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250305,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250305,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250305,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250305,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250305,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250305,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250305,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250305,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250305,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250305,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250305,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250305,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250305,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250305,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250305,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250305,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250305,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250305,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250305,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250305,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250305,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250305,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250305,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250305,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250305,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250305,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250305,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250305,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250305,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250305,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250305,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250305,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250305,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250305,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250305,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250305,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250305,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250305,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250305,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250305,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250305,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250305,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250305,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250305,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250305,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250305,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250305,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250305,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250305,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250305,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250305,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250305,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250305,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250305,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250305,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250305,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250305,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250305,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250305,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250305,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250305,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250305,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250305,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250305,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250305,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250305,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250305,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250305,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250305,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250305,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250305,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250305,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250305,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250305,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250305,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250305,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250305,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250305,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250305,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250305,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250305,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250305,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250305,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250305,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250305,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250305,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250305,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250305,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250305,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250305,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250305,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250305,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250305,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250305,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250305,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250305,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250305,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250305,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250305,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250305,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250305,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250305,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250305,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250305,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250305,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250305,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250305,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250305,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250305,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250305,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250305,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250305,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250305,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250305,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250305,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250305,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250305,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250305,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250305,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250305,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250305,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250305,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250305,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250305,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250305,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250305,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250305,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250305,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250305,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250305,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250305,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250305,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250305,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250305,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250305,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250305,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250305,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250305,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250305,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20250305,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250305,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250305,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250305,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250305,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250305,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250305,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250305,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250305,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250305,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250305,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250305,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250305,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250305,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250305,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250305,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250305,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250305,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250305,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250305,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250305,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250305,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250305,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250305,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250305,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250305,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250305,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250305,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250305,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250305,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250305,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250305,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250305,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250305,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250305,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250305,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250305,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250305,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250305,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250305,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250305,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250305,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250305,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250305,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250305,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250305,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250305,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250305,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250305,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250305,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250305,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250305,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250305,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250305,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250305,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250305,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250305,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250305,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250305,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250305,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250305,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250305,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250305,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250305,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250305,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250305,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250305,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250305,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250305,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250305,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250305,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250305,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250305,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250305,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250305,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250305,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250305,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250305,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250305,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250305,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250305,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250305,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250305,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250305,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250305,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250305,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250305,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250305,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250305,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250305,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250305,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250305,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250305,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250305,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250305,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250305,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250305,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250305,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250305,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250305,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250305,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250305,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250305,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250305,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250305,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250305,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250305,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250305,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250305,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250305,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250305,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250305,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250305,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250305,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250305,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250305,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250305,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250305,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250305,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250305,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250305,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250305,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250305,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250305,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250305,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250305,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250305,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250305,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250305,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250305,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20250305,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250305,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250305,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250305,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250305,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250305,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250305,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250305,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250305,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250305,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250305,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250305,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250305,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250305,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250305,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250305,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250305,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250305,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250305,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250305,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250305,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250305,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250305,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250305,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250305,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250305,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250305,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250305,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250305,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250305,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250305,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250305,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250305,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250305,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250305,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250305,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250305,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250305,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250305,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250305,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250305,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250305,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250305,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250305,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250305,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250305,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250305,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250305,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250305,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250305,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250305,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250305,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250305,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250305,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250305,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250305,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250305,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250305,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250305,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250305,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250305,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250305,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250305,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250305,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250305,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250305,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250305,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250305,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250305,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250305,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250305,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250305,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250305,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250305,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250305,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250305,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250305,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250305,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250305,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250305,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250305,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250305,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250305,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250305,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250305,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250305,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250305,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250305,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250305,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250305,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250305,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250305,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250305,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250305,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250305,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250305,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250305,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250305,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250305,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250305,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250305,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250305,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250305,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250305,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250305,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250305,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250305,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250305,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250305,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250305,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250305,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250305,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250305,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250305,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250305,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250305,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250305,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250305,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250305,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250305,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250305,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250305,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250305,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250305,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250305,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250305,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250305,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250305,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250305,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20250305,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250305,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250305,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250305,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250305,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250305,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250305,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250305,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250305,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250305,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250305,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250305,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250305,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250305,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250305,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250305,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250305,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250305,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250305,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250305,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250305,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250305,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250305,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250305,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250305,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250305,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250305,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250305,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250305,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250305,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250305,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250305,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250305,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250305,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250305,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250305,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250305,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250305,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250305,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250305,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250305,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250305,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250305,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250305,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250305,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250305,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250305,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250305,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250305,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250305,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250305,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250305,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250305,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250305,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250305,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250305,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250305,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250305,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250305,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250305,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250305,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250305,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250305,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250305,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250305,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250305,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250305,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250305,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250305,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250305,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250305,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250305,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250305,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250305,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250305,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250305,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250305,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250305,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250305,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250305,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250305,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250305,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250305,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250305,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250305,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250305,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250305,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250305,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250305,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250305,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250305,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250305,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250305,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250305,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250305,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250305,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250305,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250305,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250305,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250305,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250305,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250305,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250305,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250305,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250305,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250305,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250305,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250305,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250305,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250305,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250305,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250305,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250305,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250305,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250305,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250305,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250305,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250305,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250305,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250305,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250305,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250305,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250305,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250305,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250305,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250305,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250305,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250305,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250305,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250305,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250305,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250305,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250305,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250305,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250305,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250305,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250305,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250305,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250305,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250305,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250305,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250305,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250305,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250305,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250305,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250305,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250305,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250305,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250305,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250305,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250305,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250305,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250305,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250305,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250305,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250305,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250305,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250305,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250305,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250305,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250305,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250305,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250305,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250305,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250305,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250305,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250305,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250305,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250305,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250305,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250305,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250305,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250305,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250305,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250305,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250305,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250305,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250305,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250305,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250305,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20250305,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250305,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250305,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250305,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250305,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250305,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250305,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20250305,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250305,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250305,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250305,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250305,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250305,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250305,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250305,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250305,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250305,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250305,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250305,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250305,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250305,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250305,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250305,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250305,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250305,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250305,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250305,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250305,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250305,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250305,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250305,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250305,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250305,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250305,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250305,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250305,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250305,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250305,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250305,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250305,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250305,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250305,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250305,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250305,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250305,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250305,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250305,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250305,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250305,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250305,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250305,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250305,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250305,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250305,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250305,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250305,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250305,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250305,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250305,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250305,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250305,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250305,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250305,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250305,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250305,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250305,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250305,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250305,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250305,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250305,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250305,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250305,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250305,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250305,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250305,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250305,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250305,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250305,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250305,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250305,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250305,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250305,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250305,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250305,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250305,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250305,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250305,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250305,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250305,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250305,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250305,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250305,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250305,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250305,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250305,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250305,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250305,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250305,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250305,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250305,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250305,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250305,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250305,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250305,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250305,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250305,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250305,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250305,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20250305,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250305,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250305,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250305,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250305,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250305,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250305,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250305,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250305,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250305,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250305,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250305,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250305,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250305,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250305,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250305,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250305,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250305,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250305,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250305,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250305,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250305,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250305,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250305,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250305,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250305,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250305,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250305,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250305,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250305,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250305,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250305,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250305,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250305,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250305,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250305,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250305,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250305,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250305,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250305,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250305,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250305,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250305,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250305,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250305,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250305,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250305,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250305,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250305,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250305,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250305,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250305,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250305,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250305,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250305,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250305,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250305,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250305,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250305,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250305,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250305,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250305,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250305,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250305,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250305,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250305,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250305,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250305,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250305,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250305,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250305,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250305,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250305,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250305,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250305,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250305,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250305,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250305,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250305,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250305,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250305,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250305,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250305,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250305,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250305,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250305,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250305,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250305,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250305,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250305,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250305,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250305,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250305,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250305,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250305,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250305,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250305,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250305,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250305,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250305,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250305,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250305,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250307/top30-atvtr-20250307-090002.csv b/top30/20250307/top30-atvtr-20250307-090002.csv new file mode 100644 index 000000000000..b87d5fcbb642 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51245,2,10,0.02,5000,9328,238000,5000,0.02,53.60,2.10,2.10,256225000,2.10,2.10,256225000 +M83,476080,2,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100 +대진첨단소재,393970,3,12750,2,640,5.28,121386,42087184,14796820,121386,5.28,0.29,0.82,0.82,1541580720,0.82,0.82,1541580720 +동양철관,008970,4,1000,5,-27,-2.63,934854,205411008,157052160,934854,-2.63,0.46,0.60,0.60,934937753,0.60,0.60,934937753 +하이스틸,071090,5,3775,5,-105,-2.71,76240,9764025,20191471,76240,-2.71,0.78,0.38,0.38,288358860,0.38,0.38,288358860 +SOL 전고체배터리&실리콘음극재,0005D0,6,11755,5,-60,-0.51,5440,448272,1600000,5440,-0.51,1.21,0.34,0.34,63958360,0.34,0.34,63958360 +퍼스텍,010820,7,4035,5,-25,-0.62,83737,20637752,48771938,83737,-0.62,0.41,0.17,0.17,338680400,0.17,0.17,338680400 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,8,15000,2,170,1.15,1401,17451,1000000,1401,1.15,8.03,0.14,0.14,21015000,0.14,0.14,21015000 +대동기어,008830,9,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000 +TIGER 단기통안채,157450,10,109760,5,-10,-0.01,8101,8811,6675000,8101,-0.01,91.94,0.12,0.12,889165760,0.12,0.12,889165760 +KODEX AI전력핵심설비,487240,11,10130,5,-30,-0.30,11406,1733174,11300000,11406,-0.30,0.66,0.10,0.10,114863500,0.10,0.10,114863500 +TIGER 200 철강소재,139240,12,10045,3,0,0.00,399,48210,440000,399,0.00,0.83,0.09,0.09,4007955,0.09,0.09,4007955 +인피니트헬스케어,071200,13,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720 +한국패러랠,168490,14,105,3,0,0.00,41239,3698906,80020000,41239,0.00,1.11,0.05,0.05,4330095,0.05,0.05,4330095 +보라티알,250000,15,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180 +유라테크,048430,16,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100 +PLUS 글로벌방산,496770,17,13725,3,0,0.00,866,428466,1800000,866,0.00,0.20,0.05,0.05,11885850,0.05,0.05,11885850 +고영,098460,18,15860,5,-370,-2.28,26309,2406108,68654755,26309,-2.28,1.09,0.04,0.04,415723590,0.04,0.04,415723590 +화성밸브,039610,19,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700 +케이씨에스,115500,20,11110,5,-290,-2.54,3632,475695,12000000,3632,-2.54,0.76,0.03,0.03,40381590,0.03,0.03,40381590 +에이텍,045660,21,32800,5,-300,-0.91,2456,505108,8260000,2456,-0.91,0.49,0.03,0.03,80805200,0.03,0.03,80805200 +전진건설로봇,079900,22,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600 +한국항공우주,047810,23,75800,5,-600,-0.79,26095,5971628,97475107,26095,-0.79,0.44,0.03,0.03,1983632100,0.03,0.03,1983632100 +오리엔트바이오,002630,24,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612 +원익홀딩스,030530,25,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580 +에이럭스,475580,26,13610,5,-230,-1.66,2765,1035051,13574900,2765,-1.66,0.27,0.02,0.02,37791270,0.02,0.02,37791270 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,6400,2,100,1.59,3038,1104056,15000000,3038,1.59,0.28,0.02,0.02,19456285,0.02,0.02,19456285 +아이씨티케이,456010,28,12030,3,0,0.00,2672,22914952,13276856,2672,0.00,0.01,0.02,0.02,32144160,0.02,0.02,32144160 +알멕,354320,29,28550,3,0,0.00,1267,367230,6391381,1267,0.00,0.35,0.02,0.02,36172850,0.02,0.02,36172850 +씨앤지하이테크,264660,30,14110,3,0,0.00,1853,322831,9627896,1853,0.00,0.57,0.02,0.02,26145830,0.02,0.02,26145830 diff --git a/top30/20250307/top30-atvtr-20250307-091002.csv b/top30/20250307/top30-atvtr-20250307-091002.csv new file mode 100644 index 000000000000..22583b762c91 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,16370,2,8020,96.05,4756887,0,10567784,4756887,96.05,0.00,45.01,45.01,82261718225,47.55,47.55,82261718225 +M83,476080,2,20050,2,750,3.89,2332330,9921459,7785000,2332330,3.89,23.51,29.96,29.96,46342396710,29.69,29.69,46342396710 +대진첨단소재,393970,3,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355 +SOL 머니마켓액티브,484890,4,51235,3,0,0.00,37249,9328,238000,37249,0.00,399.32,15.65,15.65,1908725005,15.65,15.65,1908725005 +투비소프트,079970,5,960,2,180,23.08,1588640,3219176,9899636,1588640,23.08,49.35,16.05,16.05,1440637872,15.16,15.16,1440637872 +에스엠씨지,460870,6,3720,2,285,8.30,2650500,0,18403305,2650500,8.30,0.00,14.40,14.40,10212814337,14.92,14.92,10212814337 +스튜디오미르,408900,7,4285,2,440,11.44,3789276,30287706,32706134,3789276,11.44,12.51,11.59,11.59,15698160351,11.20,11.20,15698160351 +켐트로닉스,089010,8,27100,2,2850,11.75,1530674,447370,15334346,1530674,11.75,342.15,9.98,9.98,41515422550,9.99,9.99,41515422550 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9370,5,-35,-0.37,48209,166551,600000,48209,-0.37,28.95,8.03,8.03,451375080,8.03,8.03,451375080 +케이엠제약,225430,10,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586 +드림인사이트,362990,11,2365,2,120,5.35,1056348,6255418,16800574,1056348,5.35,16.89,6.29,6.29,2506144232,6.31,6.31,2506144232 +삼부토건,001470,12,643,4,-275,-29.96,13026983,0,229681824,13026983,-29.96,0.00,5.67,5.67,8429292792,5.71,5.71,8429292792 +KODEX 코스닥150선물인버스,251340,13,3805,2,30,0.79,3953134,14914834,72600000,3953134,0.79,26.50,5.45,5.45,15064647637,5.45,5.45,15064647637 +화성밸브,039610,14,11180,5,-270,-2.36,488096,12491198,10410400,488096,-2.36,3.91,4.69,4.69,5512614460,4.74,4.74,5512614460 +피아이이,452450,15,10540,2,530,5.29,1573169,4156514,35826000,1573169,5.29,37.85,4.39,4.39,16458395875,4.36,4.36,16458395875 +필옵틱스,161580,16,41050,2,1150,2.88,975837,2786434,22850180,975837,2.88,35.02,4.27,4.27,40271824600,4.29,4.29,40271824600 +덱스터,206560,17,7830,2,630,8.75,1068298,2044545,25411736,1068298,8.75,52.25,4.20,4.20,8416777685,4.23,4.23,8416777685 +키움 바이오TOP10 ETN,Q760014,18,10195,5,-285,-2.72,29389,84022,700000,29389,-2.72,34.98,4.20,4.20,300192395,4.21,4.21,300192395 +애니젠,196300,19,8700,2,1980,29.46,260635,365909,6003387,260635,29.46,71.23,4.34,4.34,2081254245,3.98,3.98,2081254245 +KODEX 200선물인버스2X,252670,20,2305,2,55,2.44,20376843,95788200,528800000,20376843,2.44,21.27,3.85,3.85,46843962263,3.84,3.84,46843962263 +KIWOOM 200선물레버리지,253250,21,13845,5,-385,-2.71,20117,27092,540000,20117,-2.71,74.25,3.73,3.73,279578575,3.74,3.74,279578575 +오리엔트정공,065500,22,7830,2,130,1.69,1099239,10144528,31742912,1099239,1.69,10.84,3.46,3.46,8660248670,3.48,3.48,8660248670 +TIGER 코스닥150선물인버스,250780,23,3845,2,35,0.92,185408,434039,5400000,185408,0.92,42.72,3.43,3.43,713347590,3.44,3.44,713347590 +동양철관,008970,24,980,5,-47,-4.58,5320101,205411008,157052160,5320101,-4.58,2.59,3.39,3.39,5281188646,3.43,3.43,5281188646 +이노시뮬레이션,274400,25,5120,2,315,6.56,250401,15685,7819826,250401,6.56,1596.44,3.20,3.20,1352655455,3.38,3.38,1352655455 +RISE 2차전지TOP10인버스(합성),465350,26,35135,2,305,0.88,118922,368878,3625000,118922,0.88,32.24,3.28,3.28,4153624632,3.26,3.26,4153624632 +한농화성,011500,27,18200,2,880,5.08,466201,786205,15637042,466201,5.08,59.30,2.98,2.98,8605963110,3.02,3.02,8605963110 +아이씨티케이,456010,28,11890,5,-140,-1.16,376440,22914952,13276856,376440,-1.16,1.64,2.84,2.84,4507454195,2.86,2.86,4507454195 +VITA 밸류알파액티브,452440,29,12770,5,-5,-0.04,19721,20250,700000,19721,-0.04,97.39,2.82,2.82,251767155,2.82,2.82,251767155 +마녀공장,439090,30,21050,2,900,4.47,462485,1532986,16378260,462485,4.47,30.17,2.82,2.82,9701996425,2.81,2.81,9701996425 diff --git a/top30/20250307/top30-atvtr-20250307-092002.csv b/top30/20250307/top30-atvtr-20250307-092002.csv new file mode 100644 index 000000000000..eb69f0a96ba3 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15520,2,7170,85.87,6673299,0,10567784,6673299,85.87,0.00,63.15,63.15,112892108005,68.83,68.83,112892108005 +M83,476080,2,20000,2,700,3.63,2960519,9921459,7785000,2960519,3.63,29.84,38.03,38.03,58923512680,37.84,37.84,58923512680 +대진첨단소재,393970,3,13370,2,1260,10.40,4674984,42087184,14796820,4674984,10.40,11.11,31.59,31.59,63042237500,31.87,31.87,63042237500 +투비소프트,079970,4,956,2,176,22.56,2454547,3219176,9899636,2454547,22.56,76.25,24.79,24.79,2259418106,23.87,23.87,2259418106 +에스엠씨지,460870,5,3595,2,160,4.66,3509709,0,18403305,3509709,4.66,0.00,19.07,19.07,13325468817,20.14,20.14,13325468817 +스튜디오미르,408900,6,4150,2,305,7.93,5948262,30287706,32706134,5948262,7.93,19.64,18.19,18.19,24787813765,18.26,18.26,24787813765 +SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37271,9328,238000,37271,0.00,399.56,15.66,15.66,1909852080,15.66,15.66,1909852080 +켐트로닉스,089010,8,26500,2,2250,9.28,2003897,447370,15334346,2003897,9.28,447.93,13.07,13.07,54031837850,13.30,13.30,54031837850 +한농화성,011500,9,19100,2,1780,10.28,1849290,786205,15637042,1849290,10.28,235.22,11.83,11.83,35214008640,11.79,11.79,35214008640 +SOL 미국500타겟커버드콜액티브,494210,10,10075,5,-115,-1.13,101512,94232,1000000,101512,-1.13,107.73,10.15,10.15,1024284205,10.17,10.17,1024284205 +드림인사이트,362990,11,2360,2,115,5.12,1546275,6255418,16800574,1546275,5.12,24.72,9.20,9.20,3677893859,9.28,9.28,3677893859 +KIWOOM 200선물레버리지,253250,12,13995,5,-235,-1.65,50050,27092,540000,50050,-1.65,184.74,9.27,9.27,698640365,9.24,9.24,698640365 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,13,9310,5,-190,-2.00,91519,143544,1000000,91519,-2.00,63.76,9.15,9.15,852529095,9.16,9.16,852529095 +KODEX 코스닥150선물인버스,251340,14,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226 +케이엠제약,225430,15,617,5,-47,-7.08,2303924,1731883,27887050,2303924,-7.08,133.03,8.26,8.26,1504609130,8.74,8.74,1504609130 +애니젠,196300,16,8630,2,1910,28.42,539586,365909,6003387,539586,28.42,147.46,8.99,8.99,4482737520,8.65,8.65,4482737520 +클로봇,466100,17,18880,2,1140,6.43,2113164,6012012,24555148,2113164,6.43,35.15,8.61,8.61,38603400725,8.33,8.33,38603400725 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9375,5,-30,-0.32,48214,166551,600000,48214,-0.32,28.95,8.04,8.04,451421955,8.03,8.03,451421955 +피아이이,452450,19,10840,2,830,8.29,2758145,4156514,35826000,2758145,8.29,66.36,7.70,7.70,29131962840,7.50,7.50,29131962840 +RISE 미국은행TOP10,0013P0,20,8965,5,-195,-2.13,72299,106597,1000000,72299,-2.13,67.82,7.23,7.23,648558729,7.23,7.23,648558729 +오리엔트정공,065500,21,7900,2,200,2.60,2026391,10144528,31742912,2026391,2.60,19.98,6.38,6.38,16155920835,6.44,6.44,16155920835 +노브랜드,145170,22,6920,2,890,14.76,1069855,64275,16908405,1069855,14.76,1664.50,6.33,6.33,7271028855,6.21,6.21,7271028855 +KODEX 200선물인버스2X,252670,23,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622 +씨싸이트,109670,24,8300,2,870,11.71,352002,6174,5836602,352002,11.71,5701.36,6.03,6.03,2943908150,6.08,6.08,2943908150 +삼부토건,001470,25,643,4,-275,-29.96,13647801,0,229681824,13647801,-29.96,0.00,5.94,5.94,8828478766,5.98,5.98,8828478766 +화성밸브,039610,26,11320,5,-130,-1.14,619229,12491198,10410400,619229,-1.14,4.96,5.95,5.95,6987988200,5.93,5.93,6987988200 +RISE 2차전지TOP10인버스(합성),465350,27,34710,5,-120,-0.34,211771,368878,3625000,211771,-0.34,57.41,5.84,5.84,7388016922,5.87,5.87,7388016922 +덱스터,206560,28,7570,2,370,5.14,1421558,2044545,25411736,1421558,5.14,69.53,5.59,5.59,11104740755,5.77,5.77,11104740755 +아이씨티케이,456010,29,12040,2,10,0.08,735999,22914952,13276856,735999,0.08,3.21,5.54,5.54,8853175555,5.54,5.54,8853175555 +TIGER 코스닥150선물인버스,250780,30,3805,5,-5,-0.13,288210,434039,5400000,288210,-0.13,66.40,5.34,5.34,1105566275,5.38,5.38,1105566275 diff --git a/top30/20250307/top30-atvtr-20250307-093002.csv b/top30/20250307/top30-atvtr-20250307-093002.csv new file mode 100644 index 000000000000..2e591cfd9edc --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15100,2,6750,80.84,8505721,0,10567784,8505721,80.84,0.00,80.49,80.49,141728243520,88.82,88.82,141728243520 +M83,476080,2,19200,5,-100,-0.52,3790450,9921459,7785000,3790450,-0.52,38.20,48.69,48.69,74947539760,50.14,50.14,74947539760 +대진첨단소재,393970,3,13450,2,1340,11.07,5432213,42087184,14796820,5432213,11.07,12.91,36.71,36.71,73129258610,36.75,36.75,73129258610 +에스엠씨지,460870,4,3980,2,545,15.87,6442200,0,18403305,6442200,15.87,0.00,35.01,35.01,24629622604,33.63,33.63,24629622604 +투비소프트,079970,5,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309 +스튜디오미르,408900,6,4110,2,265,6.89,6749273,30287706,32706134,6749273,6.89,22.28,20.64,20.64,28105086155,20.91,20.91,28105086155 +SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +한농화성,011500,8,19100,2,1780,10.28,2244702,786205,15637042,2244702,10.28,285.51,14.36,14.36,42759544070,14.32,14.32,42759544070 +켐트로닉스,089010,9,26250,2,2000,8.25,2131810,447370,15334346,2131810,8.25,476.52,13.90,13.90,57377058450,14.25,14.25,57377058450 +클로봇,466100,10,18120,2,380,2.14,2984116,6012012,24555148,2984116,2.14,49.64,12.15,12.15,54646756090,12.28,12.28,54646756090 +애니젠,196300,11,8230,2,1510,22.47,714988,365909,6003387,714988,22.47,195.40,11.91,11.91,5925759580,11.99,11.99,5925759580 +노브랜드,145170,12,7150,2,1120,18.57,2089620,64275,16908405,2089620,18.57,3251.06,12.36,12.36,14496812650,11.99,11.99,14496812650 +피아이이,452450,13,10440,2,430,4.30,4219272,4156514,35826000,4219272,4.30,101.51,11.78,11.78,44807333220,11.98,11.98,44807333220 +드림인사이트,362990,14,2265,2,20,0.89,1802144,6255418,16800574,1802144,0.89,28.81,10.73,10.73,4265119464,11.21,11.21,4265119464 +KODEX 코스닥150선물인버스,251340,15,3775,3,0,0.00,7623012,14914834,72600000,7623012,0.00,51.11,10.50,10.50,28932923911,10.56,10.56,28932923911 +SOL 미국500타겟커버드콜액티브,494210,16,10080,5,-110,-1.08,101694,94232,1000000,101694,-1.08,107.92,10.17,10.17,1026116955,10.18,10.18,1026116955 +케이엠제약,225430,17,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732 +KIWOOM 200선물레버리지,253250,18,13950,5,-280,-1.97,50059,27092,540000,50059,-1.97,184.77,9.27,9.27,698766105,9.28,9.28,698766105 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,19,9310,5,-190,-2.00,92108,143544,1000000,92108,-2.00,64.17,9.21,9.21,858010185,9.22,9.22,858010185 +시노펙스,025320,20,5930,2,1070,22.02,7830053,874208,87991570,7830053,22.02,895.67,8.90,8.90,45016007971,8.63,8.63,45016007971 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9385,5,-20,-0.21,48787,166551,600000,48787,-0.21,29.29,8.13,8.13,456799510,8.11,8.11,456799510 +RISE 2차전지TOP10인버스(합성),465350,22,34430,5,-400,-1.15,284954,368878,3625000,284954,-1.15,77.25,7.86,7.86,9910464942,7.94,7.94,9910464942 +오리엔트정공,065500,23,7930,2,230,2.99,2455112,10144528,31742912,2455112,2.99,24.20,7.73,7.73,19538827595,7.76,7.76,19538827595 +씨싸이트,109670,24,8570,2,1140,15.34,443407,6174,5836602,443407,15.34,7181.84,7.60,7.60,3724244420,7.45,7.45,3724244420 +RISE 미국은행TOP10,0013P0,25,8960,5,-200,-2.18,72370,106597,1000000,72370,-2.18,67.89,7.24,7.24,649195198,7.25,7.25,649195198 +화성밸브,039610,26,11330,5,-120,-1.05,722251,12491198,10410400,722251,-1.05,5.78,6.94,6.94,8151658935,6.91,6.91,8151658935 +KODEX 200선물인버스2X,252670,27,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446 +동양철관,008970,28,971,5,-56,-5.45,10079792,205411008,157052160,10079792,-5.45,4.91,6.42,6.42,9925806497,6.51,6.51,9925806497 +덱스터,206560,29,7490,2,290,4.03,1579330,2044545,25411736,1579330,4.03,77.25,6.21,6.21,12295162060,6.46,6.46,12295162060 +키움 바이오TOP10 ETN,Q760014,30,10305,5,-175,-1.67,44959,84022,700000,44959,-1.67,53.51,6.42,6.42,460602215,6.39,6.39,460602215 diff --git a/top30/20250307/top30-atvtr-20250307-094002.csv b/top30/20250307/top30-atvtr-20250307-094002.csv new file mode 100644 index 000000000000..84b54a4df758 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15250,2,6900,82.63,9774455,0,10567784,9774455,82.63,0.00,92.49,92.49,160861782810,99.82,99.82,160861782810 +M83,476080,2,18800,5,-500,-2.59,4049225,9921459,7785000,4049225,-2.59,40.81,52.01,52.01,79843659955,54.55,54.55,79843659955 +에스엠씨지,460870,3,3775,2,340,9.90,8754744,0,18403305,8754744,9.90,0.00,47.57,47.57,33674435199,48.47,48.47,33674435199 +대진첨단소재,393970,4,13250,2,1140,9.41,5739634,42087184,14796820,5739634,9.41,13.64,38.79,38.79,77211184205,39.38,39.38,77211184205 +투비소프트,079970,5,929,2,149,19.10,2982459,3219176,9899636,2982459,19.10,92.65,30.13,30.13,2758626773,30.00,30.00,2758626773 +스튜디오미르,408900,6,4030,2,185,4.81,7947522,30287706,32706134,7947522,4.81,26.24,24.30,24.30,33054783888,25.08,25.08,33054783888 +한농화성,011500,7,18750,2,1430,8.26,2458187,786205,15637042,2458187,8.26,312.66,15.72,15.72,46778802390,15.95,15.95,46778802390 +SOL 머니마켓액티브,484890,8,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +켐트로닉스,089010,9,25700,2,1450,5.98,2285734,447370,15334346,2285734,5.98,510.93,14.91,14.91,61352730125,15.57,15.57,61352730125 +노브랜드,145170,10,7130,2,1100,18.24,2551877,64275,16908405,2551877,18.24,3970.25,15.09,15.09,17792018440,14.76,14.76,17792018440 +클로봇,466100,11,18550,2,810,4.57,3426671,6012012,24555148,3426671,4.57,57.00,13.95,13.95,62786765850,13.78,13.78,62786765850 +피아이이,452450,12,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000 +애니젠,196300,13,8550,2,1830,27.23,803396,365909,6003387,803396,27.23,219.56,13.38,13.38,6673040670,13.00,13.00,6673040670 +KODEX 코스닥150선물인버스,251340,14,3770,5,-5,-0.13,8652687,14914834,72600000,8652687,-0.13,58.01,11.92,11.92,32813729713,11.99,11.99,32813729713 +드림인사이트,362990,15,2310,2,65,2.90,1929666,6255418,16800574,1929666,2.90,30.85,11.49,11.49,4559658019,11.75,11.75,4559658019 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9380,5,-25,-0.27,67855,166551,600000,67855,-0.27,40.74,11.31,11.31,635659210,11.29,11.29,635659210 +시노펙스,025320,17,5790,2,930,19.14,9285695,874208,87991570,9285695,19.14,1062.18,10.55,10.55,53532585741,10.51,10.51,53532585741 +케이엠제약,225430,18,599,5,-65,-9.79,2681114,1731883,27887050,2681114,-9.79,154.81,9.61,9.61,1733354659,10.38,10.38,1733354659 +SOL 미국500타겟커버드콜액티브,494210,19,10075,5,-115,-1.13,102908,94232,1000000,102908,-1.13,109.21,10.29,10.29,1038339065,10.31,10.31,1038339065 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9290,5,-210,-2.21,93337,143544,1000000,93337,-2.21,65.02,9.33,9.33,869439390,9.36,9.36,869439390 +RISE 2차전지TOP10인버스(합성),465350,21,34405,5,-425,-1.22,334629,368878,3625000,334629,-1.22,90.72,9.23,9.23,11615629182,9.31,9.31,11615629182 +KIWOOM 200선물레버리지,253250,22,14045,5,-185,-1.30,50074,27092,540000,50074,-1.30,184.83,9.27,9.27,698976875,9.22,9.22,698976875 +오리엔트정공,065500,23,7970,2,270,3.51,2682449,10144528,31742912,2682449,3.51,26.44,8.45,8.45,21353895885,8.44,8.44,21353895885 +KODEX 200선물인버스2X,252670,24,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870 +씨싸이트,109670,25,8440,2,1010,13.59,478188,6174,5836602,478188,13.59,7745.19,8.19,8.19,4017073550,8.15,8.15,4017073550 +동양철관,008970,26,957,5,-70,-6.82,12311075,205411008,157052160,12311075,-6.82,5.99,7.84,7.84,12075564041,8.03,8.03,12075564041 +화성밸브,039610,27,11290,5,-160,-1.40,803500,12491198,10410400,803500,-1.40,6.43,7.72,7.72,9067123500,7.71,7.71,9067123500 +키움 바이오TOP10 ETN,Q760014,28,10270,5,-210,-2.00,52734,84022,700000,52734,-2.00,62.76,7.53,7.53,540490275,7.52,7.52,540490275 +RISE 미국은행TOP10,0013P0,29,8960,5,-200,-2.18,72822,106597,1000000,72822,-2.18,68.32,7.28,7.28,653245111,7.29,7.29,653245111 +아이씨티케이,456010,30,11850,5,-180,-1.50,949497,22914952,13276856,949497,-1.50,4.14,7.15,7.15,11397672870,7.24,7.24,11397672870 diff --git a/top30/20250307/top30-atvtr-20250307-095002.csv b/top30/20250307/top30-atvtr-20250307-095002.csv new file mode 100644 index 000000000000..305c46aad245 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15100,2,6750,80.84,10701343,0,10567784,10701343,80.84,0.00,101.26,101.26,174976161295,109.65,109.65,174976161295 +에스엠씨지,460870,2,4080,2,645,18.78,11194537,0,18403305,11194537,18.78,0.00,60.83,60.83,43470764553,57.90,57.90,43470764553 +M83,476080,3,18820,5,-480,-2.49,4200354,9921459,7785000,4200354,-2.49,42.34,53.95,53.95,82685091770,56.44,56.44,82685091770 +대진첨단소재,393970,4,13410,2,1300,10.73,6043708,42087184,14796820,6043708,10.73,14.36,40.84,40.84,81254541410,40.95,40.95,81254541410 +투비소프트,079970,5,890,2,110,14.10,3402463,3219176,9899636,3402463,14.10,105.69,34.37,34.37,3134919733,35.58,35.58,3134919733 +스튜디오미르,408900,6,4080,2,235,6.11,8411292,30287706,32706134,8411292,6.11,27.77,25.72,25.72,34921066813,26.17,26.17,34921066813 +한농화성,011500,7,18650,2,1330,7.68,2553486,786205,15637042,2553486,7.68,324.79,16.33,16.33,48555848255,16.65,16.65,48555848255 +노브랜드,145170,8,7130,2,1100,18.24,2857676,64275,16908405,2857676,18.24,4446.01,16.90,16.90,19971141510,16.57,16.57,19971141510 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,97932,166551,600000,97932,-0.27,58.80,16.32,16.32,917788153,16.31,16.31,917788153 +켐트로닉스,089010,10,26150,2,1900,7.84,2375521,447370,15334346,2375521,7.84,531.00,15.49,15.49,63684315275,15.88,15.88,63684315275 +SOL 머니마켓액티브,484890,11,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +클로봇,466100,12,18220,2,480,2.71,3636350,6012012,24555148,3636350,2.71,60.48,14.81,14.81,66625427690,14.89,14.89,66625427690 +애니젠,196300,13,8700,2,1980,29.46,883851,365909,6003387,883851,29.46,241.55,14.72,14.72,7365682470,14.10,14.10,7365682470 +피아이이,452450,14,10320,2,310,3.10,4824547,4156514,35826000,4824547,3.10,116.07,13.47,13.47,51052322310,13.81,13.81,51052322310 +드림인사이트,362990,15,2265,2,20,0.89,2107359,6255418,16800574,2107359,0.89,33.69,12.54,12.54,4966969414,13.05,13.05,4966969414 +KODEX 코스닥150선물인버스,251340,16,3775,3,0,0.00,8828701,14914834,72600000,8828701,0.00,59.19,12.16,12.16,33477246674,12.22,12.22,33477246674 +케이엠제약,225430,17,586,5,-78,-11.75,3025265,1731883,27887050,3025265,-11.75,174.68,10.85,10.85,1935603748,11.84,11.84,1935603748 +시노펙스,025320,18,5820,2,960,19.75,10193653,874208,87991570,10193653,19.75,1166.04,11.58,11.58,58781817811,11.48,11.48,58781817811 +SOL 미국500타겟커버드콜액티브,494210,19,10070,5,-120,-1.18,102945,94232,1000000,102945,-1.18,109.25,10.29,10.29,1038711775,10.31,10.31,1038711775 +RISE 2차전지TOP10인버스(합성),465350,20,34305,5,-525,-1.51,354206,368878,3625000,354206,-1.51,96.02,9.77,9.77,12288953147,9.88,9.88,12288953147 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,21,9275,5,-225,-2.37,94931,143544,1000000,94931,-2.37,66.13,9.49,9.49,884228420,9.53,9.53,884228420 +동양철관,008970,22,950,5,-77,-7.50,14243874,205411008,157052160,14243874,-7.50,6.93,9.07,9.07,13914901381,9.33,9.33,13914901381 +KIWOOM 200선물레버리지,253250,23,14050,5,-180,-1.26,50229,27092,540000,50229,-1.26,185.40,9.30,9.30,701157665,9.24,9.24,701157665 +오리엔트정공,065500,24,8090,2,390,5.06,2918320,10144528,31742912,2918320,5.06,28.77,9.19,9.19,23252755505,9.05,9.05,23252755505 +KODEX 200선물인버스2X,252670,25,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280 +씨싸이트,109670,26,8480,2,1050,14.13,494500,6174,5836602,494500,14.13,8009.39,8.47,8.47,4155568425,8.40,8.40,4155568425 +화성밸브,039610,27,11300,5,-150,-1.31,853621,12491198,10410400,853621,-1.31,6.83,8.20,8.20,9632867095,8.19,8.19,9632867095 +키움 바이오TOP10 ETN,Q760014,28,10290,5,-190,-1.81,56629,84022,700000,56629,-1.81,67.40,8.09,8.09,580569835,8.06,8.06,580569835 +아이씨티케이,456010,29,11790,5,-240,-2.00,1045603,22914952,13276856,1045603,-2.00,4.56,7.88,7.88,12534174405,8.01,8.01,12534174405 +TIGER 2차전지TOP10,364980,30,8510,2,105,1.25,3079039,3657525,41600000,3079039,1.25,84.18,7.40,7.40,26069882067,7.36,7.36,26069882067 diff --git a/top30/20250307/top30-atvtr-20250307-100003.csv b/top30/20250307/top30-atvtr-20250307-100003.csv new file mode 100644 index 000000000000..3fd622caeb00 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-100003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15160,2,6810,81.56,11400289,0,10567784,11400289,81.56,0.00,107.88,107.88,185642784490,115.88,115.88,185642784490 +에스엠씨지,460870,2,4075,2,640,18.63,13695279,0,18403305,13695279,18.63,0.00,74.42,74.42,53723302322,71.64,71.64,53723302322 +M83,476080,3,18960,5,-340,-1.76,4345573,9921459,7785000,4345573,-1.76,43.80,55.82,55.82,85447077935,57.89,57.89,85447077935 +대진첨단소재,393970,4,13000,2,890,7.35,6391594,42087184,14796820,6391594,7.35,15.19,43.20,43.20,85832313915,44.62,44.62,85832313915 +투비소프트,079970,5,846,2,66,8.46,3685646,3219176,9899636,3685646,8.46,114.49,37.23,37.23,3378485173,40.34,40.34,3378485173 +스튜디오미르,408900,6,3900,2,55,1.43,9818786,30287706,32706134,9818786,1.43,32.42,30.02,30.02,40668398929,31.88,31.88,40668398929 +노브랜드,145170,7,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715 +한농화성,011500,8,18820,2,1500,8.66,2631684,786205,15637042,2631684,8.66,334.73,16.83,16.83,50023847695,17.00,17.00,50023847695 +애니젠,196300,9,8610,2,1890,28.12,1035409,365909,6003387,1035409,28.12,282.97,17.25,17.25,8681800310,16.80,16.80,8681800310 +켐트로닉스,089010,10,25900,2,1650,6.80,2437289,447370,15334346,2437289,6.80,544.80,15.89,15.89,65298723375,16.44,16.44,65298723375 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9380,5,-25,-0.27,98238,166551,600000,98238,-0.27,58.98,16.37,16.37,920658433,16.36,16.36,920658433 +클로봇,466100,12,18410,2,670,3.78,3874293,6012012,24555148,3874293,3.78,64.44,15.78,15.78,70973754385,15.70,15.70,70973754385 +SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +피아이이,452450,14,10440,2,430,4.30,5003667,4156514,35826000,5003667,4.30,120.38,13.97,13.97,52910792325,14.15,14.15,52910792325 +드림인사이트,362990,15,2315,2,70,3.12,2230926,6255418,16800574,2230926,3.12,35.66,13.28,13.28,5251666529,13.50,13.50,5251666529 +KODEX 코스닥150선물인버스,251340,16,3770,5,-5,-0.13,9399865,14914834,72600000,9399865,-0.13,63.02,12.95,12.95,35631775494,13.02,13.02,35631775494 +시노펙스,025320,17,5880,2,1020,20.99,11394647,874208,87991570,11394647,20.99,1303.43,12.95,12.95,65896930751,12.74,12.74,65896930751 +케이엠제약,225430,18,588,5,-76,-11.45,3129769,1731883,27887050,3129769,-11.45,180.71,11.22,11.22,1997136589,12.18,12.18,1997136589 +오리엔트정공,065500,19,8310,2,610,7.92,3513837,10144528,31742912,3513837,7.92,34.64,11.07,11.07,28130526885,10.66,10.66,28130526885 +동양철관,008970,20,941,5,-86,-8.37,15823119,205411008,157052160,15823119,-8.37,7.70,10.08,10.08,15405662169,10.42,10.42,15405662169 +SOL 미국500타겟커버드콜액티브,494210,21,10075,5,-115,-1.13,102970,94232,1000000,102970,-1.13,109.27,10.30,10.30,1038963542,10.31,10.31,1038963542 +RISE 2차전지TOP10인버스(합성),465350,22,34265,5,-565,-1.62,365732,368878,3625000,365732,-1.62,99.15,10.09,10.09,12684140642,10.21,10.21,12684140642 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,23,9285,5,-215,-2.26,98468,143544,1000000,98468,-2.26,68.60,9.85,9.85,917087055,9.88,9.88,917087055 +한국맥널티,222980,24,4480,2,535,13.56,1111805,408152,11031483,1111805,13.56,272.40,10.08,10.08,4855291720,9.82,9.82,4855291720 +SOL 전고체배터리&실리콘음극재,0005D0,25,11930,2,115,0.97,156042,448272,1600000,156042,0.97,34.81,9.75,9.75,1855532335,9.72,9.72,1855532335 +화성밸브,039610,26,11180,5,-270,-2.36,964037,12491198,10410400,964037,-2.36,7.72,9.26,9.26,10870613645,9.34,9.34,10870613645 +KODEX 200선물인버스2X,252670,27,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665 +KIWOOM 200선물레버리지,253250,28,14045,5,-185,-1.30,50250,27092,540000,50250,-1.30,185.48,9.31,9.31,701452385,9.25,9.25,701452385 +키움 바이오TOP10 ETN,Q760014,29,10280,5,-200,-1.91,64407,84022,700000,64407,-1.91,76.65,9.20,9.20,660547120,9.18,9.18,660547120 +씨싸이트,109670,30,8550,2,1120,15.07,526165,6174,5836602,526165,15.07,8522.27,9.01,9.01,4425556235,8.87,8.87,4425556235 diff --git a/top30/20250307/top30-atvtr-20250307-101002.csv b/top30/20250307/top30-atvtr-20250307-101002.csv new file mode 100644 index 000000000000..1539d8bdffcf --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,14780,2,6430,77.01,12176144,0,10567784,12176144,77.01,0.00,115.22,115.22,197186970120,126.25,126.25,197186970120 +에스엠씨지,460870,2,3970,2,535,15.57,16355777,0,18403305,16355777,15.57,0.00,88.87,88.87,64575250785,88.39,88.39,64575250785 +M83,476080,3,19080,5,-220,-1.14,4420440,9921459,7785000,4420440,-1.14,44.55,56.78,56.78,86871535045,58.48,58.48,86871535045 +대진첨단소재,393970,4,12420,2,310,2.56,6962177,42087184,14796820,6962177,2.56,16.54,47.05,47.05,93057451360,50.64,50.64,93057451360 +투비소프트,079970,5,881,2,101,12.95,3948596,3219176,9899636,3948596,12.95,122.66,39.89,39.89,3604293446,41.33,41.33,3604293446 +스튜디오미르,408900,6,3910,2,65,1.69,10412232,30287706,32706134,10412232,1.69,34.38,31.84,31.84,42996774104,33.62,33.62,42996774104 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9380,5,-25,-0.27,164624,166551,600000,164624,-0.27,98.84,27.44,27.44,1543359113,27.42,27.42,1543359113 +노브랜드,145170,8,6800,2,770,12.77,3901166,64275,16908405,3901166,12.77,6069.49,23.07,23.07,27312897375,23.76,23.76,27312897375 +켐트로닉스,089010,9,26350,2,2100,8.66,3074572,447370,15334346,3074572,8.66,687.25,20.05,20.05,82408665700,20.40,20.40,82408665700 +애니젠,196300,10,8680,2,1960,29.17,1126999,365909,6003387,1126999,29.17,308.00,18.77,18.77,9477618065,18.19,18.19,9477618065 +한농화성,011500,11,18600,2,1280,7.39,2700083,786205,15637042,2700083,7.39,343.43,17.27,17.27,51296759705,17.64,17.64,51296759705 +클로봇,466100,12,18220,2,480,2.71,4018788,6012012,24555148,4018788,2.71,66.85,16.37,16.37,73624482815,16.46,16.46,73624482815 +SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +피아이이,452450,14,10570,2,560,5.59,5394767,4156514,35826000,5394767,5.59,129.79,15.06,15.06,57023181810,15.06,15.06,57023181810 +드림인사이트,362990,15,2290,2,45,2.00,2286683,6255418,16800574,2286683,2.00,36.56,13.61,13.61,5380099279,13.98,13.98,5380099279 +시노펙스,025320,16,5950,2,1090,22.43,12595699,874208,87991570,12595699,22.43,1440.81,14.31,14.31,73061364926,13.95,13.95,73061364926 +KODEX 코스닥150선물인버스,251340,17,3765,5,-10,-0.26,9673953,14914834,72600000,9673953,-0.26,64.86,13.33,13.33,36665532654,13.41,13.41,36665532654 +오리엔트정공,065500,18,8130,2,430,5.58,4184209,10144528,31742912,4184209,5.58,41.25,13.18,13.18,33651714385,13.04,13.04,33651714385 +케이엠제약,225430,19,599,5,-65,-9.79,3306732,1731883,27887050,3306732,-9.79,190.93,11.86,11.86,2102939545,12.59,12.59,2102939545 +동양철관,008970,20,958,5,-69,-6.72,18034657,205411008,157052160,18034657,-6.72,8.78,11.48,11.48,17506827173,11.64,11.64,17506827173 +한국맥널티,222980,21,4500,2,555,14.07,1280190,408152,11031483,1280190,14.07,313.66,11.60,11.60,5595373740,11.27,11.27,5595373740 +RISE 2차전지TOP10인버스(합성),465350,22,34205,5,-625,-1.79,397562,368878,3625000,397562,-1.79,107.78,10.97,10.97,13774732012,11.11,11.11,13774732012 +KODEX 200선물인버스2X,252670,23,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466 +씨싸이트,109670,24,8380,2,950,12.79,615141,6174,5836602,615141,12.79,9963.41,10.54,10.54,5189567550,10.61,10.61,5189567550 +SOL 미국500타겟커버드콜액티브,494210,25,10075,5,-115,-1.13,102972,94232,1000000,102972,-1.13,109.27,10.30,10.30,1038983692,10.31,10.31,1038983692 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,26,9305,5,-195,-2.05,99404,143544,1000000,99404,-2.05,69.25,9.94,9.94,925796535,9.95,9.95,925796535 +SOL 전고체배터리&실리콘음극재,0005D0,27,11880,2,65,0.55,157975,448272,1600000,157975,0.55,35.24,9.87,9.87,1878485620,9.88,9.88,1878485620 +SOL 화장품TOP3플러스,0008T0,28,10360,2,35,0.34,287746,455990,2950000,287746,0.34,63.10,9.75,9.75,2980774710,9.75,9.75,2980774710 +화성밸브,039610,29,11250,5,-200,-1.75,1008779,12491198,10410400,1008779,-1.75,8.08,9.69,9.69,11372857985,9.71,9.71,11372857985 +KIWOOM 200선물레버리지,253250,30,14010,5,-220,-1.55,50255,27092,540000,50255,-1.55,185.50,9.31,9.31,701522440,9.27,9.27,701522440 diff --git a/top30/20250307/top30-atvtr-20250307-102003.csv b/top30/20250307/top30-atvtr-20250307-102003.csv new file mode 100644 index 000000000000..b42f999c3190 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-102003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13790,2,5440,65.15,13352858,0,10567784,13352858,65.15,0.00,126.35,126.35,213934774675,146.80,146.80,213934774675 +에스엠씨지,460870,2,3880,2,445,12.95,17346926,0,18403305,17346926,12.95,0.00,94.26,94.26,68442788269,95.85,95.85,68442788269 +M83,476080,3,19130,5,-170,-0.88,4470388,9921459,7785000,4470388,-0.88,45.06,57.42,57.42,87822601355,58.97,58.97,87822601355 +대진첨단소재,393970,4,12400,2,290,2.39,7241809,42087184,14796820,7241809,2.39,17.21,48.94,48.94,96527066395,52.61,52.61,96527066395 +투비소프트,079970,5,882,2,102,13.08,4099802,3219176,9899636,4099802,13.08,127.36,41.41,41.41,3736287870,42.79,42.79,3736287870 +스튜디오미르,408900,6,3925,2,80,2.08,10598870,30287706,32706134,10598870,2.08,34.99,32.41,32.41,43729854165,34.07,34.07,43729854165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9375,5,-30,-0.32,164731,166551,600000,164731,-0.32,98.91,27.46,27.46,1544362513,27.46,27.46,1544362513 +SOL 화장품TOP3플러스,0008T0,8,10410,2,85,0.82,791544,455990,2950000,791544,0.82,173.59,26.83,26.83,8213363135,26.75,26.75,8213363135 +노브랜드,145170,9,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875 +켐트로닉스,089010,10,26400,2,2150,8.87,3177167,447370,15334346,3177167,8.87,710.19,20.72,20.72,85102628800,21.02,21.02,85102628800 +한국맥널티,222980,11,4570,2,625,15.84,2198919,408152,11031483,2198919,15.84,538.75,19.93,19.93,9768611947,19.38,19.38,9768611947 +애니젠,196300,12,8730,1,2010,29.91,1146656,365909,6003387,1146656,29.91,313.37,19.10,19.10,9648779985,18.41,18.41,9648779985 +한농화성,011500,13,18540,2,1220,7.04,2738846,786205,15637042,2738846,7.04,348.36,17.52,17.52,52015660720,17.94,17.94,52015660720 +클로봇,466100,14,18310,2,570,3.21,4113290,6012012,24555148,4113290,3.21,68.42,16.75,16.75,75346776055,16.76,16.76,75346776055 +시노펙스,025320,15,6250,2,1390,28.60,15037478,874208,87991570,15037478,28.60,1720.13,17.09,17.09,87964302536,16.00,16.00,87964302536 +피아이이,452450,16,10350,2,340,3.40,5546375,4156514,35826000,5546375,3.40,133.44,15.48,15.48,58599548950,15.80,15.80,58599548950 +SOL 머니마켓액티브,484890,17,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +KODEX 코스닥150선물인버스,251340,18,3757,5,-18,-0.48,10376362,14914834,72600000,10376362,-0.48,69.57,14.29,14.29,39307240576,14.41,14.41,39307240576 +드림인사이트,362990,19,2345,2,100,4.45,2406572,6255418,16800574,2406572,4.45,38.47,14.32,14.32,5659294243,14.36,14.36,5659294243 +오리엔트정공,065500,20,8140,2,440,5.71,4418172,10144528,31742912,4418172,5.71,43.55,13.92,13.92,35563836920,13.76,13.76,35563836920 +케이엠제약,225430,21,592,5,-72,-10.84,3416088,1731883,27887050,3416088,-10.84,197.25,12.25,12.25,2168369790,13.13,13.13,2168369790 +동양철관,008970,22,964,5,-63,-6.13,19641241,205411008,157052160,19641241,-6.13,9.56,12.51,12.51,19052764691,12.58,12.58,19052764691 +RISE 2차전지TOP10인버스(합성),465350,23,33950,5,-880,-2.53,436081,368878,3625000,436081,-2.53,118.22,12.03,12.03,15087038457,12.26,12.26,15087038457 +씨싸이트,109670,24,8240,2,810,10.90,651524,6174,5836602,651524,10.90,9999.99,11.16,11.16,5489025400,11.41,11.41,5489025400 +KODEX 200선물인버스2X,252670,25,2267,2,17,0.76,57420505,95788200,528800000,57420505,0.76,59.95,10.86,10.86,131374358010,10.96,10.96,131374358010 +SOL 미국500타겟커버드콜액티브,494210,26,10075,5,-115,-1.13,108644,94232,1000000,108644,-1.13,115.29,10.86,10.86,1096128992,10.88,10.88,1096128992 +화성밸브,039610,27,11300,5,-150,-1.31,1092633,12491198,10410400,1092633,-1.31,8.75,10.50,10.50,12320319940,10.47,10.47,12320319940 +SOL 전고체배터리&실리콘음극재,0005D0,28,12000,2,185,1.57,168708,448272,1600000,168708,1.57,37.64,10.54,10.54,2006687849,10.45,10.45,2006687849 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,29,9310,5,-190,-2.00,99528,143544,1000000,99528,-2.00,69.34,9.95,9.95,926950975,9.96,9.96,926950975 +올릭스,226950,30,61400,2,7500,13.91,1864985,1182671,18459573,1864985,13.91,157.69,10.10,10.10,112572193500,9.93,9.93,112572193500 diff --git a/top30/20250307/top30-atvtr-20250307-103002.csv b/top30/20250307/top30-atvtr-20250307-103002.csv new file mode 100644 index 000000000000..7f063d5147cb --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13660,2,5310,63.59,14352822,0,10567784,14352822,63.59,0.00,135.82,135.82,227747213700,157.77,157.77,227747213700 +에스엠씨지,460870,2,3890,2,455,13.25,17902515,0,18403305,17902515,13.25,0.00,97.28,97.28,70614970545,98.64,98.64,70614970545 +M83,476080,3,19050,5,-250,-1.30,4505679,9921459,7785000,4505679,-1.30,45.41,57.88,57.88,88493876420,59.67,59.67,88493876420 +대진첨단소재,393970,4,12360,2,250,2.06,7399347,42087184,14796820,7399347,2.06,17.58,50.01,50.01,98481364000,53.85,53.85,98481364000 +투비소프트,079970,5,885,2,105,13.46,4390801,3219176,9899636,4390801,13.46,136.40,44.35,44.35,3996047174,45.61,45.61,3996047174 +스튜디오미르,408900,6,3925,2,80,2.08,10858987,30287706,32706134,10858987,2.08,35.85,33.20,33.20,44760248675,34.87,34.87,44760248675 +SOL 화장품TOP3플러스,0008T0,7,10435,2,110,1.07,850820,455990,2950000,850820,1.07,186.59,28.84,28.84,8831138995,28.69,28.69,8831138995 +한국맥널티,222980,8,4620,2,675,17.11,3209512,408152,11031483,3209512,17.11,786.35,29.09,29.09,14491373322,28.43,28.43,14491373322 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164933,166551,600000,164933,-0.27,99.03,27.49,27.49,1546257033,27.47,27.47,1546257033 +노브랜드,145170,10,6790,2,760,12.60,4170337,64275,16908405,4170337,12.60,6488.27,24.66,24.66,29147251585,25.39,25.39,29147251585 +켐트로닉스,089010,11,26750,2,2500,10.31,3350854,447370,15334346,3350854,10.31,749.01,21.85,21.85,89737911625,21.88,21.88,89737911625 +애니젠,196300,12,8730,1,2010,29.91,1238938,365909,6003387,1238938,29.91,338.59,20.64,20.64,10453065465,19.94,19.94,10453065465 +한농화성,011500,13,18550,2,1230,7.10,2765725,786205,15637042,2765725,7.10,351.78,17.69,17.69,52513819225,18.10,18.10,52513819225 +시노펙스,025320,14,6190,2,1330,27.37,16260821,874208,87991570,16260821,27.37,1860.06,18.48,18.48,95568207471,17.55,17.55,95568207471 +클로봇,466100,15,18210,2,470,2.65,4196520,6012012,24555148,4196520,2.65,69.80,17.09,17.09,76866341240,17.19,17.19,76866341240 +드림인사이트,362990,16,2210,5,-35,-1.56,2623414,6255418,16800574,2623414,-1.56,41.94,15.62,15.62,6150344248,16.56,16.56,6150344248 +피아이이,452450,17,10420,2,410,4.10,5670762,4156514,35826000,5670762,4.10,136.43,15.83,15.83,59884603085,16.04,16.04,59884603085 +SOL 머니마켓액티브,484890,18,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +KODEX 코스닥150선물인버스,251340,19,3755,5,-20,-0.53,11028680,14914834,72600000,11028680,-0.53,73.94,15.19,15.19,41760631289,15.32,15.32,41760631289 +오리엔트정공,065500,20,8080,2,380,4.94,4700843,10144528,31742912,4700843,4.94,46.34,14.81,14.81,37843214375,14.75,14.75,37843214375 +동양철관,008970,21,968,5,-59,-5.74,20681379,205411008,157052160,20681379,-5.74,10.07,13.17,13.17,20057671991,13.19,13.19,20057671991 +케이엠제약,225430,22,600,5,-64,-9.64,3467104,1731883,27887050,3467104,-9.64,200.19,12.43,12.43,2198736631,13.14,13.14,2198736631 +RISE 2차전지TOP10인버스(합성),465350,23,33875,5,-955,-2.74,458683,368878,3625000,458683,-2.74,124.35,12.65,12.65,15854439987,12.91,12.91,15854439987 +엔에프씨,265740,24,5980,2,1015,20.44,1146944,20650,8931800,1146944,20.44,5554.21,12.84,12.84,6788837390,12.71,12.71,6788837390 +씨싸이트,109670,25,8180,2,750,10.09,670171,6174,5836602,670171,10.09,9999.99,11.48,11.48,5640883860,11.82,11.82,5640883860 +KODEX 200선물인버스2X,252670,26,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035 +올릭스,226950,27,59500,2,5600,10.39,2003852,1182671,18459573,2003852,10.39,169.43,10.86,10.86,120956260400,11.01,11.01,120956260400 +SOL 미국500타겟커버드콜액티브,494210,28,10070,5,-120,-1.18,108703,94232,1000000,108703,-1.18,115.36,10.87,10.87,1096723217,10.89,10.89,1096723217 +SOL 전고체배터리&실리콘음극재,0005D0,29,11990,2,175,1.48,174880,448272,1600000,174880,1.48,39.01,10.93,10.93,2080587729,10.85,10.85,2080587729 +화성밸브,039610,30,11330,5,-120,-1.05,1133513,12491198,10410400,1133513,-1.05,9.07,10.89,10.89,12783043090,10.84,10.84,12783043090 diff --git a/top30/20250307/top30-atvtr-20250307-104002.csv b/top30/20250307/top30-atvtr-20250307-104002.csv new file mode 100644 index 000000000000..b32770f9596e --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,14060,2,5710,68.38,15294585,0,10567784,15294585,68.38,0.00,144.73,144.73,241006141735,162.20,162.20,241006141735 +에스엠씨지,460870,2,3690,2,255,7.42,19061572,0,18403305,19061572,7.42,0.00,103.58,103.58,74931271884,110.34,110.34,74931271884 +M83,476080,3,19100,5,-200,-1.04,4549529,9921459,7785000,4549529,-1.04,45.86,58.44,58.44,89329793200,60.08,60.08,89329793200 +대진첨단소재,393970,4,12260,2,150,1.24,7525927,42087184,14796820,7525927,1.24,17.88,50.86,50.86,100042586345,55.15,55.15,100042586345 +투비소프트,079970,5,869,2,89,11.41,4488571,3219176,9899636,4488571,11.41,139.43,45.34,45.34,4081476742,47.44,47.44,4081476742 +스튜디오미르,408900,6,3965,2,120,3.12,10949886,30287706,32706134,10949886,3.12,36.15,33.48,33.48,45118075884,34.79,34.79,45118075884 +한국맥널티,222980,7,4590,2,645,16.35,3507508,408152,11031483,3507508,16.35,859.36,31.80,31.80,15857176657,31.32,31.32,15857176657 +SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,860594,455990,2950000,860594,1.02,188.73,29.17,29.17,8933105035,29.03,29.03,8933105035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164948,166551,600000,164948,-0.27,99.04,27.49,27.49,1546397743,27.48,27.48,1546397743 +노브랜드,145170,10,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850 +켐트로닉스,089010,11,27200,2,2950,12.16,3640630,447370,15334346,3640630,12.16,813.78,23.74,23.74,97567491525,23.39,23.39,97567491525 +애니젠,196300,12,8730,1,2010,29.91,1243040,365909,6003387,1243040,29.91,339.71,20.71,20.71,10488875925,20.01,20.01,10488875925 +한농화성,011500,13,18390,2,1070,6.18,2825600,786205,15637042,2825600,6.18,359.40,18.07,18.07,53618332865,18.65,18.65,53618332865 +시노펙스,025320,14,6150,2,1290,26.54,16734109,874208,87991570,16734109,26.54,1914.20,19.02,19.02,98477233286,18.20,18.20,98477233286 +클로봇,466100,15,18180,2,440,2.48,4261830,6012012,24555148,4261830,2.48,70.89,17.36,17.36,78055052260,17.48,17.48,78055052260 +드림인사이트,362990,16,2220,5,-25,-1.11,2758493,6255418,16800574,2758493,-1.11,44.10,16.42,16.42,6448128712,17.29,17.29,6448128712 +엔에프씨,265740,17,5720,2,755,15.21,1460280,20650,8931800,1460280,15.21,7071.57,16.35,16.35,8580368615,16.79,16.79,8580368615 +피아이이,452450,18,10420,2,410,4.10,5738365,4156514,35826000,5738365,4.10,138.06,16.02,16.02,60588879265,16.23,16.23,60588879265 +SOL 머니마켓액티브,484890,19,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +KODEX 코스닥150선물인버스,251340,20,3770,5,-5,-0.13,11254265,14914834,72600000,11254265,-0.13,75.46,15.50,15.50,42609789687,15.57,15.57,42609789687 +오리엔트정공,065500,21,8020,2,320,4.16,4800257,10144528,31742912,4800257,4.16,47.32,15.12,15.12,38643048665,15.18,15.18,38643048665 +동양철관,008970,22,970,5,-57,-5.55,21492501,205411008,157052160,21492501,-5.55,10.46,13.68,13.68,20843881089,13.68,13.68,20843881089 +케이엠제약,225430,23,596,5,-68,-10.24,3497484,1731883,27887050,3497484,-10.24,201.95,12.54,12.54,2216924720,13.34,13.34,2216924720 +RISE 2차전지TOP10인버스(합성),465350,24,33970,5,-860,-2.47,463528,368878,3625000,463528,-2.47,125.66,12.79,12.79,16018855217,13.01,13.01,16018855217 +씨싸이트,109670,25,8120,2,690,9.29,682428,6174,5836602,682428,9.29,9999.99,11.69,11.69,5740733690,12.11,12.11,5740733690 +화성밸브,039610,26,11310,5,-140,-1.22,1243918,12491198,10410400,1243918,-1.22,9.96,11.95,11.95,14038003665,11.92,11.92,14038003665 +KODEX 200선물인버스2X,252670,27,2267,2,17,0.76,61911742,95788200,528800000,61911742,0.76,64.63,11.71,11.71,141553019178,11.81,11.81,141553019178 +올릭스,226950,28,59600,2,5700,10.58,2081427,1182671,18459573,2081427,10.58,175.99,11.28,11.28,125594718800,11.42,11.42,125594718800 +SOL 미국500타겟커버드콜액티브,494210,29,10070,5,-120,-1.18,111748,94232,1000000,111748,-1.18,118.59,11.17,11.17,1127371567,11.20,11.20,1127371567 +SOL 전고체배터리&실리콘음극재,0005D0,30,11950,2,135,1.14,179180,448272,1600000,179180,1.14,39.97,11.20,11.20,2132011059,11.15,11.15,2132011059 diff --git a/top30/20250307/top30-atvtr-20250307-105002.csv b/top30/20250307/top30-atvtr-20250307-105002.csv new file mode 100644 index 000000000000..37356e9fea1a --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13150,2,4800,57.49,16142653,0,10567784,16142653,57.49,0.00,152.75,152.75,252518740345,181.71,181.71,252518740345 +에스엠씨지,460870,2,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999 +M83,476080,3,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245 +대진첨단소재,393970,4,12330,2,220,1.82,7598672,42087184,14796820,7598672,1.82,18.05,51.35,51.35,100939714335,55.33,55.33,100939714335 +투비소프트,079970,5,874,2,94,12.05,4607095,3219176,9899636,4607095,12.05,143.11,46.54,46.54,4183790920,48.35,48.35,4183790920 +한국맥널티,222980,6,4495,2,550,13.94,3986737,408152,11031483,3986737,13.94,976.78,36.14,36.14,18071516054,36.44,36.44,18071516054 +스튜디오미르,408900,7,3977,2,132,3.43,11100297,30287706,32706134,11100297,3.43,36.65,33.94,33.94,45716399865,35.15,35.15,45716399865 +SOL 화장품TOP3플러스,0008T0,8,10425,2,100,0.97,865173,455990,2950000,865173,0.97,189.74,29.33,29.33,8980844280,29.20,29.20,8980844280 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164949,166551,600000,164949,-0.21,99.04,27.49,27.49,1546407128,27.46,27.46,1546407128 +노브랜드,145170,10,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715 +켐트로닉스,089010,11,26400,2,2150,8.87,3794334,447370,15334346,3794334,8.87,848.14,24.74,24.74,101677982400,25.12,25.12,101677982400 +애니젠,196300,12,8730,1,2010,29.91,1243669,365909,6003387,1243669,29.91,339.88,20.72,20.72,10494367095,20.02,20.02,10494367095 +시노펙스,025320,13,6110,2,1250,25.72,17152606,874208,87991570,17152606,25.72,1962.07,19.49,19.49,101044090706,18.79,18.79,101044090706 +한농화성,011500,14,18440,2,1120,6.47,2841145,786205,15637042,2841145,6.47,361.37,18.17,18.17,53904932710,18.69,18.69,53904932710 +엔에프씨,265740,15,5540,2,575,11.58,1534606,20650,8931800,1534606,11.58,7431.51,17.18,17.18,8997348650,18.18,18.18,8997348650 +클로봇,466100,16,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940 +드림인사이트,362990,17,2200,5,-45,-2.00,2793882,6255418,16800574,2793882,-2.00,44.66,16.63,16.63,6526317876,17.66,17.66,6526317876 +피아이이,452450,18,10330,2,320,3.20,5797680,4156514,35826000,5797680,3.20,139.48,16.18,16.18,61203385595,16.54,16.54,61203385595 +KODEX 코스닥150선물인버스,251340,19,3765,5,-10,-0.26,11444581,14914834,72600000,11444581,-0.26,76.73,15.76,15.76,43326226035,15.85,15.85,43326226035 +SOL 머니마켓액티브,484890,20,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +오리엔트정공,065500,21,8050,2,350,4.55,4848934,10144528,31742912,4848934,4.55,47.80,15.28,15.28,39034777110,15.28,15.28,39034777110 +TIGER 미국소비트렌드액티브,0015K0,22,8470,5,-260,-2.98,151110,731354,1000000,151110,-2.98,20.66,15.11,15.11,1286583312,15.19,15.19,1286583312 +동양철관,008970,23,985,5,-42,-4.09,22875582,205411008,157052160,22875582,-4.09,11.14,14.57,14.57,22194359107,14.35,14.35,22194359107 +원익홀딩스,030530,24,4885,2,500,11.40,11100910,11693742,77237981,11100910,11.40,94.93,14.37,14.37,52093757847,13.81,13.81,52093757847 +케이엠제약,225430,25,597,5,-67,-10.09,3515402,1731883,27887050,3515402,-10.09,202.98,12.61,12.61,2227599619,13.38,13.38,2227599619 +RISE 2차전지TOP10인버스(합성),465350,26,33875,5,-955,-2.74,472584,368878,3625000,472584,-2.74,128.11,13.04,13.04,16325970537,13.30,13.30,16325970537 +화성밸브,039610,27,11480,2,30,0.26,1366369,12491198,10410400,1366369,0.26,10.94,13.13,13.13,15437250500,12.92,12.92,15437250500 +올릭스,226950,28,58300,2,4400,8.16,2176622,1182671,18459573,2176622,8.16,184.04,11.79,11.79,131232479050,12.19,12.19,131232479050 +씨싸이트,109670,29,8170,2,740,9.96,686818,6174,5836602,686818,9.96,9999.99,11.77,11.77,5776579830,12.11,12.11,5776579830 +KODEX 200선물인버스2X,252670,30,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432 diff --git a/top30/20250307/top30-atvtr-20250307-110002.csv b/top30/20250307/top30-atvtr-20250307-110002.csv new file mode 100644 index 000000000000..9474a6a86b0d --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12870,2,4520,54.13,17041084,0,10567784,17041084,54.13,0.00,161.26,161.26,264172557890,194.23,194.23,264172557890 +에스엠씨지,460870,2,3635,2,200,5.82,20035138,0,18403305,20035138,5.82,0.00,108.87,108.87,78473540071,117.31,117.31,78473540071 +M83,476080,3,18770,5,-530,-2.75,4676040,9921459,7785000,4676040,-2.75,47.13,60.06,60.06,91719820420,62.77,62.77,91719820420 +대진첨단소재,393970,4,11750,5,-360,-2.97,7906545,42087184,14796820,7906545,-2.97,18.79,53.43,53.43,104663354300,60.20,60.20,104663354300 +투비소프트,079970,5,903,2,123,15.77,4870827,3219176,9899636,4870827,15.77,151.31,49.20,49.20,4415477926,49.39,49.39,4415477926 +한국맥널티,222980,6,4220,2,275,6.97,4372485,408152,11031483,4372485,6.97,1071.29,39.64,39.64,19730437172,42.38,42.38,19730437172 +스튜디오미르,408900,7,3950,2,105,2.73,11212570,30287706,32706134,11212570,2.73,37.02,34.28,34.28,46160473411,35.73,35.73,46160473411 +SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,876554,455990,2950000,876554,1.02,192.23,29.71,29.71,9099448035,29.57,29.57,9099448035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164950,166551,600000,164950,-0.21,99.04,27.49,27.49,1546416513,27.46,27.46,1546416513 +노브랜드,145170,10,6810,2,780,12.94,4371892,64275,16908405,4371892,12.94,6801.85,25.86,25.86,30528448910,26.51,26.51,30528448910 +켐트로닉스,089010,11,26200,2,1950,8.04,3916337,447370,15334346,3916337,8.04,875.41,25.54,25.54,104879852575,26.11,26.11,104879852575 +하이스틸,071090,12,4100,2,220,5.67,5035280,9764025,20191471,5035280,5.67,51.57,24.94,24.94,20312495900,24.54,24.54,20312495900 +동양철관,008970,13,1012,5,-15,-1.46,34084601,205411008,157052160,34084601,-1.46,16.59,21.70,21.70,33558988233,21.11,21.11,33558988233 +애니젠,196300,14,8730,1,2010,29.91,1244546,365909,6003387,1244546,29.91,340.12,20.73,20.73,10502023305,20.04,20.04,10502023305 +시노펙스,025320,15,6030,2,1170,24.07,17681173,874208,87991570,17681173,24.07,2022.54,20.09,20.09,104260519086,19.65,19.65,104260519086 +엔에프씨,265740,16,5430,2,465,9.37,1619368,20650,8931800,1619368,9.37,7841.98,18.13,18.13,9459255820,19.50,19.50,9459255820 +한농화성,011500,17,18310,2,990,5.72,2879907,786205,15637042,2879907,5.72,366.30,18.42,18.42,54615656455,19.08,19.08,54615656455 +드림인사이트,362990,18,2165,5,-80,-3.56,2890878,6255418,16800574,2890878,-3.56,46.21,17.21,17.21,6737715071,18.52,18.52,6737715071 +클로봇,466100,19,18150,2,410,2.31,4475987,6012012,24555148,4475987,2.31,74.45,18.23,18.23,81966057930,18.39,18.39,81966057930 +화성밸브,039610,20,11460,2,10,0.09,1889479,12491198,10410400,1889479,0.09,15.13,18.15,18.15,21473341725,18.00,18.00,21473341725 +씨큐브,101240,21,5120,2,740,16.89,1855269,791647,10340947,1855269,16.89,234.36,17.94,17.94,9144353565,17.27,17.27,9144353565 +피아이이,452450,22,10250,2,240,2.40,5872128,4156514,35826000,5872128,2.40,141.28,16.39,16.39,61969096580,16.88,16.88,61969096580 +원익홀딩스,030530,23,4780,2,395,9.01,13170989,11693742,77237981,13170989,9.01,112.63,17.05,17.05,62152928204,16.83,16.83,62152928204 +KODEX 코스닥150선물인버스,251340,24,3775,3,0,0.00,12037282,14914834,72600000,12037282,0.00,80.71,16.58,16.58,45562675279,16.62,16.62,45562675279 +SOL 머니마켓액티브,484890,25,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +오리엔트정공,065500,26,8080,2,380,4.94,4923266,10144528,31742912,4923266,4.94,48.53,15.51,15.51,39635879090,15.45,15.45,39635879090 +TIGER 미국소비트렌드액티브,0015K0,27,8470,5,-260,-2.98,151310,731354,1000000,151310,-2.98,20.69,15.13,15.13,1288277312,15.21,15.21,1288277312 +RISE 2차전지TOP10인버스(합성),465350,28,33790,5,-1040,-2.99,503818,368878,3625000,503818,-2.99,136.58,13.90,13.90,17384238277,14.19,14.19,17384238277 +케이엠제약,225430,29,599,5,-65,-9.79,3535281,1731883,27887050,3535281,-9.79,204.13,12.68,12.68,2239436316,13.41,13.41,2239436316 +포스코스틸리온,058430,30,48900,2,8800,21.95,829526,286263,6000000,829526,21.95,289.78,13.83,13.83,38313131450,13.06,13.06,38313131450 diff --git a/top30/20250307/top30-atvtr-20250307-111002.csv b/top30/20250307/top30-atvtr-20250307-111002.csv new file mode 100644 index 000000000000..5b867a00c7d0 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12520,2,4170,49.94,17812158,0,10567784,17812158,49.94,0.00,168.55,168.55,273942298485,207.05,207.05,273942298485 +에스엠씨지,460870,2,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382 +대진첨단소재,393970,3,11470,5,-640,-5.28,8244580,42087184,14796820,8244580,-5.28,19.59,55.72,55.72,108613533030,64.00,64.00,108613533030 +M83,476080,4,18780,5,-520,-2.69,4709706,9921459,7785000,4709706,-2.69,47.47,60.50,60.50,92353142195,63.17,63.17,92353142195 +투비소프트,079970,5,895,2,115,14.74,5035601,3219176,9899636,5035601,14.74,156.43,50.87,50.87,4563038115,51.50,51.50,4563038115 +하이스틸,071090,6,4435,2,555,14.30,10525860,9764025,20191471,10525860,14.30,107.80,52.13,52.13,44100239787,49.25,49.25,44100239787 +한국맥널티,222980,7,4195,2,250,6.34,4483604,408152,11031483,4483604,6.34,1098.51,40.64,40.64,20196957468,43.64,43.64,20196957468 +스튜디오미르,408900,8,4015,2,170,4.42,11403379,30287706,32706134,11403379,4.42,37.65,34.87,34.87,46921803578,35.73,35.73,46921803578 +SOL 화장품TOP3플러스,0008T0,9,10420,2,95,0.92,884410,455990,2950000,884410,0.92,193.95,29.98,29.98,9181339790,29.87,29.87,9181339790 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +노브랜드,145170,11,6840,2,810,13.43,4424701,64275,16908405,4424701,13.43,6884.02,26.17,26.17,30887055190,26.71,26.71,30887055190 +켐트로닉스,089010,12,26300,2,2050,8.45,3946001,447370,15334346,3946001,8.45,882.04,25.73,25.73,105658978950,26.20,26.20,105658978950 +동양철관,008970,13,1022,5,-5,-0.49,40347978,205411008,157052160,40347978,-0.49,19.64,25.69,25.69,39912378208,24.87,24.87,39912378208 +씨큐브,101240,14,5300,2,920,21.00,2658796,791647,10340947,2658796,21.00,335.86,25.71,25.71,13317981855,24.30,24.30,13317981855 +애니젠,196300,15,8730,1,2010,29.91,1245143,365909,6003387,1245143,29.91,340.29,20.74,20.74,10507235115,20.05,20.05,10507235115 +화성밸브,039610,16,11520,2,70,0.61,2099162,12491198,10410400,2099162,0.61,16.81,20.16,20.16,23895970715,19.93,19.93,23895970715 +엔에프씨,265740,17,5430,2,465,9.37,1639881,20650,8931800,1639881,9.37,7941.31,18.36,18.36,9570107130,19.73,19.73,9570107130 +시노펙스,025320,18,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606 +한농화성,011500,19,18300,2,980,5.66,2914534,786205,15637042,2914534,5.66,370.71,18.64,18.64,55249641865,19.31,19.31,55249641865 +드림인사이트,362990,20,2170,5,-75,-3.34,2936196,6255418,16800574,2936196,-3.34,46.94,17.48,17.48,6835774376,18.75,18.75,6835774376 +클로봇,466100,21,18210,2,470,2.65,4572392,6012012,24555148,4572392,2.65,76.05,18.62,18.62,83714773425,18.72,18.72,83714773425 +원익홀딩스,030530,22,4810,2,425,9.69,13971469,11693742,77237981,13971469,9.69,119.48,18.09,18.09,65993991512,17.76,17.76,65993991512 +피아이이,452450,23,10070,2,60,0.60,6057337,4156514,35826000,6057337,0.60,145.73,16.91,16.91,63846007060,17.70,17.70,63846007060 +KODEX 코스닥150선물인버스,251340,24,3785,2,10,0.26,12533665,14914834,72600000,12533665,0.26,84.03,17.26,17.26,47438780386,17.26,17.26,47438780386 +오리엔트정공,065500,25,7960,2,260,3.38,5083353,10144528,31742912,5083353,3.38,50.11,16.01,16.01,40919049595,16.19,16.19,40919049595 +SOL 머니마켓액티브,484890,26,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +포스코스틸리온,058430,27,47800,2,7700,19.20,961938,286263,6000000,961938,19.20,336.03,16.03,16.03,44752556075,15.60,15.60,44752556075 +TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,151688,731354,1000000,151688,-2.46,20.74,15.17,15.17,1291495527,15.17,15.17,1291495527 +RISE 2차전지TOP10인버스(합성),465350,29,33875,5,-955,-2.74,510957,368878,3625000,510957,-2.74,138.52,14.10,14.10,17625951837,14.35,14.35,17625951837 +케이엠제약,225430,30,590,5,-74,-11.14,3560783,1731883,27887050,3560783,-11.14,205.60,12.77,12.77,2254554133,13.70,13.70,2254554133 diff --git a/top30/20250307/top30-atvtr-20250307-112002.csv b/top30/20250307/top30-atvtr-20250307-112002.csv new file mode 100644 index 000000000000..8428341c01ac --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12110,2,3760,45.03,18602518,0,10567784,18602518,45.03,0.00,176.03,176.03,283688617380,221.67,221.67,283688617380 +에스엠씨지,460870,2,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349 +하이스틸,071090,3,4435,2,555,14.30,14841574,9764025,20191471,14841574,14.30,152.00,73.50,73.50,63447098021,70.85,70.85,63447098021 +대진첨단소재,393970,4,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275 +M83,476080,5,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800 +투비소프트,079970,6,878,2,98,12.56,5084348,3219176,9899636,5084348,12.56,157.94,51.36,51.36,4605596788,52.99,52.99,4605596788 +한국맥널티,222980,7,4165,2,220,5.58,4528752,408152,11031483,4528752,5.58,1109.57,41.05,41.05,20385562223,44.37,44.37,20385562223 +스튜디오미르,408900,8,4000,2,155,4.03,11570735,30287706,32706134,11570735,4.03,38.20,35.38,35.38,47591559338,36.38,36.38,47591559338 +씨큐브,101240,9,4830,2,450,10.27,3392542,791647,10340947,3392542,10.27,428.54,32.81,32.81,16996772327,34.03,34.03,16996772327 +동양철관,008970,10,1051,2,24,2.34,52148861,205411008,157052160,52148861,2.34,25.39,33.20,33.20,52253237295,31.66,31.66,52253237295 +SOL 화장품TOP3플러스,0008T0,11,10410,2,85,0.82,887719,455990,2950000,887719,0.82,194.68,30.09,30.09,9215793290,30.01,30.01,9215793290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +노브랜드,145170,13,6810,2,780,12.94,4447793,64275,16908405,4447793,12.94,6919.94,26.31,26.31,31045004895,26.96,26.96,31045004895 +켐트로닉스,089010,14,26300,2,2050,8.45,3988790,447370,15334346,3988790,8.45,891.61,26.01,26.01,106783374225,26.48,26.48,106783374225 +화성밸브,039610,15,11620,2,170,1.48,2331485,12491198,10410400,2331485,1.48,18.67,22.40,22.40,26589422715,21.98,21.98,26589422715 +애니젠,196300,16,8730,1,2010,29.91,1245423,365909,6003387,1245423,29.91,340.36,20.75,20.75,10509679515,20.05,20.05,10509679515 +시노펙스,025320,17,6100,2,1240,25.51,18101902,874208,87991570,18101902,25.51,2070.66,20.57,20.57,106831644726,19.90,19.90,106831644726 +엔에프씨,265740,18,5430,2,465,9.37,1654961,20650,8931800,1654961,9.37,8014.34,18.53,18.53,9651880720,19.90,19.90,9651880720 +대동스틸,048470,19,4390,2,655,17.54,2136729,1514510,10000000,2136729,17.54,141.08,21.37,21.37,8721422969,19.87,19.87,8721422969 +클로봇,466100,20,17860,2,120,0.68,4761568,6012012,24555148,4761568,0.68,79.20,19.39,19.39,87119150440,19.87,19.87,87119150440 +한농화성,011500,21,18270,2,950,5.48,2937509,786205,15637042,2937509,5.48,373.63,18.79,18.79,55670039195,19.49,19.49,55670039195 +드림인사이트,362990,22,2145,5,-100,-4.45,2988290,6255418,16800574,2988290,-4.45,47.77,17.79,17.79,6947915501,19.28,19.28,6947915501 +원익홀딩스,030530,23,4695,2,310,7.07,14736438,11693742,77237981,14736438,7.07,126.02,19.08,19.08,69602717302,19.19,19.19,69602717302 +피아이이,452450,24,10040,2,30,0.30,6247058,4156514,35826000,6247058,0.30,150.30,17.44,17.44,65742425675,18.28,18.28,65742425675 +포스코스틸리온,058430,25,48250,2,8150,20.32,1117597,286263,6000000,1117597,20.32,390.41,18.63,18.63,52266967475,18.05,18.05,52266967475 +KODEX 코스닥150선물인버스,251340,26,3785,2,10,0.26,12974300,14914834,72600000,12974300,0.26,86.99,17.87,17.87,49104877551,17.87,17.87,49104877551 +오리엔트정공,065500,27,7880,2,180,2.34,5223295,10144528,31742912,5223295,2.34,51.49,16.45,16.45,42030484670,16.80,16.80,42030484670 +TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,164158,731354,1000000,164158,-2.46,22.45,16.42,16.42,1397677677,16.41,16.41,1397677677 +SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +RISE 2차전지TOP10인버스(합성),465350,30,33800,5,-1030,-2.96,523164,368878,3625000,523164,-2.96,141.83,14.43,14.43,18039054977,14.72,14.72,18039054977 diff --git a/top30/20250307/top30-atvtr-20250307-113002.csv b/top30/20250307/top30-atvtr-20250307-113002.csv new file mode 100644 index 000000000000..a4465b5b922f --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12280,2,3930,47.07,19224215,0,10567784,19224215,47.07,0.00,181.91,181.91,291284695715,224.46,224.46,291284695715 +에스엠씨지,460870,2,3625,2,190,5.53,20810709,0,18403305,20810709,5.53,0.00,113.08,113.08,81325823259,121.91,121.91,81325823259 +하이스틸,071090,3,4640,2,760,19.59,17965093,9764025,20191471,17965093,19.59,183.99,88.97,88.97,77700155507,82.93,82.93,77700155507 +대진첨단소재,393970,4,11320,5,-790,-6.52,8600553,42087184,14796820,8600553,-6.52,20.44,58.12,58.12,112669560905,67.27,67.27,112669560905 +M83,476080,5,18770,5,-530,-2.75,4781632,9921459,7785000,4781632,-2.75,48.19,61.42,61.42,93706172380,64.13,64.13,93706172380 +투비소프트,079970,6,868,2,88,11.28,5139279,3219176,9899636,5139279,11.28,159.65,51.91,51.91,4653285315,54.15,54.15,4653285315 +한국맥널티,222980,7,4115,2,170,4.31,4616935,408152,11031483,4616935,4.31,1131.18,41.85,41.85,20748967104,45.71,45.71,20748967104 +스튜디오미르,408900,8,3880,2,35,0.91,11807979,30287706,32706134,11807979,0.91,38.99,36.10,36.10,48523643044,38.24,38.24,48523643044 +씨큐브,101240,9,4640,2,260,5.94,3614423,791647,10340947,3614423,5.94,456.57,34.95,34.95,18038846842,37.60,37.60,18038846842 +동양철관,008970,10,1044,2,17,1.66,60666161,205411008,157052160,60666161,1.66,29.53,38.63,38.63,61223416131,37.34,37.34,61223416131 +대동스틸,048470,11,4590,2,855,22.89,3724538,1514510,10000000,3724538,22.89,245.92,37.25,37.25,15851853386,34.54,34.54,15851853386 +SOL 화장품TOP3플러스,0008T0,12,10390,2,65,0.63,889152,455990,2950000,889152,0.63,194.99,30.14,30.14,9230695920,30.12,30.12,9230695920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +노브랜드,145170,14,6860,2,830,13.76,4480006,64275,16908405,4480006,13.76,6970.06,26.50,26.50,31265148275,26.95,26.95,31265148275 +켐트로닉스,089010,15,26250,2,2000,8.25,4028085,447370,15334346,4028085,8.25,900.39,26.27,26.27,107809938575,26.78,26.78,107809938575 +화성밸브,039610,16,11700,2,250,2.18,2762447,12491198,10410400,2762447,2.18,22.12,26.54,26.54,31637185000,25.97,25.97,31637185000 +포스코스틸리온,058430,17,50500,2,10400,25.94,1493317,286263,6000000,1493317,25.94,521.66,24.89,24.89,71177101225,23.49,23.49,71177101225 +시노펙스,025320,18,6050,2,1190,24.49,18245216,874208,87991570,18245216,24.49,2087.06,20.74,20.74,107702491206,20.23,20.23,107702491206 +엔에프씨,265740,19,5400,2,435,8.76,1671836,20650,8931800,1671836,8.76,8096.06,18.72,18.72,9742742760,20.20,20.20,9742742760 +클로봇,466100,20,17930,2,190,1.07,4854652,6012012,24555148,4854652,1.07,80.75,19.77,19.77,88784227095,20.17,20.17,88784227095 +애니젠,196300,21,8730,1,2010,29.91,1245599,365909,6003387,1245599,29.91,340.41,20.75,20.75,10511215995,20.06,20.06,10511215995 +한농화성,011500,22,18270,2,950,5.48,2972569,786205,15637042,2972569,5.48,378.09,19.01,19.01,56308866510,19.71,19.71,56308866510 +원익홀딩스,030530,23,4700,2,315,7.18,15087171,11693742,77237981,15087171,7.18,129.02,19.53,19.53,71241153977,19.62,19.62,71241153977 +TIGER 미국소비트렌드액티브,0015K0,24,8530,5,-200,-2.29,196061,731354,1000000,196061,-2.29,26.81,19.61,19.61,1669767297,19.58,19.58,1669767297 +드림인사이트,362990,25,2155,5,-90,-4.01,3015036,6255418,16800574,3015036,-4.01,48.20,17.95,17.95,7005934746,19.35,19.35,7005934746 +KODEX 코스닥150선물인버스,251340,26,3790,2,15,0.40,13537051,14914834,72600000,13537051,0.40,90.76,18.65,18.65,51237313468,18.62,18.62,51237313468 +피아이이,452450,27,10040,2,30,0.30,6336039,4156514,35826000,6336039,0.30,152.44,17.69,17.69,66634999605,18.53,18.53,66634999605 +오리엔트정공,065500,28,7840,2,140,1.82,5368347,10144528,31742912,5368347,1.82,52.92,16.91,16.91,43174203515,17.35,17.35,43174203515 +SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +RISE 2차전지TOP10인버스(합성),465350,30,33850,5,-980,-2.81,524663,368878,3625000,524663,-2.81,142.23,14.47,14.47,18089746952,14.74,14.74,18089746952 diff --git a/top30/20250307/top30-atvtr-20250307-114002.csv b/top30/20250307/top30-atvtr-20250307-114002.csv new file mode 100644 index 000000000000..b04b506cebd4 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12360,2,4010,48.02,19659744,0,10567784,19659744,48.02,0.00,186.03,186.03,296649434530,227.11,227.11,296649434530 +에스엠씨지,460870,2,3660,2,225,6.55,21026655,0,18403305,21026655,6.55,0.00,114.25,114.25,82110223726,121.90,121.90,82110223726 +하이스틸,071090,3,4635,2,755,19.46,20298657,9764025,20191471,20298657,19.46,207.89,100.53,100.53,88500870165,94.56,94.56,88500870165 +대진첨단소재,393970,4,11150,5,-960,-7.93,8785990,42087184,14796820,8785990,-7.93,20.88,59.38,59.38,114743264750,69.55,69.55,114743264750 +M83,476080,5,18590,5,-710,-3.68,4856296,9921459,7785000,4856296,-3.68,48.95,62.38,62.38,95101946500,65.71,65.71,95101946500 +투비소프트,079970,6,859,2,79,10.13,5207237,3219176,9899636,5207237,10.13,161.76,52.60,52.60,4711385884,55.40,55.40,4711385884 +한국맥널티,222980,7,4135,2,190,4.82,4663286,408152,11031483,4663286,4.82,1142.54,42.27,42.27,20940011939,45.91,45.91,20940011939 +동양철관,008970,8,1082,2,55,5.36,73710266,205411008,157052160,73710266,5.36,35.88,46.93,46.93,75226584471,44.27,44.27,75226584471 +대동스틸,048470,9,4470,2,735,19.68,4206225,1514510,10000000,4206225,19.68,277.73,42.06,42.06,18020143614,40.31,40.31,18020143614 +스튜디오미르,408900,10,3850,2,5,0.13,11948736,30287706,32706134,11948736,0.13,39.45,36.53,36.53,49066264219,38.97,38.97,49066264219 +씨큐브,101240,11,4670,2,290,6.62,3684455,791647,10340947,3684455,6.62,465.42,35.63,35.63,18363285931,38.03,38.03,18363285931 +SOL 화장품TOP3플러스,0008T0,12,10380,2,55,0.53,890263,455990,2950000,890263,0.53,195.24,30.18,30.18,9242235790,30.18,30.18,9242235790 +화성밸브,039610,13,11710,2,260,2.27,3027086,12491198,10410400,3027086,2.27,24.23,29.08,29.08,34736132090,28.49,28.49,34736132090 +노브랜드,145170,14,6700,2,670,11.11,4558568,64275,16908405,4558568,11.11,7092.29,26.96,26.96,31796490235,28.07,28.07,31796490235 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9370,5,-35,-0.37,164975,166551,600000,164975,-0.37,99.05,27.50,27.50,1546651063,27.51,27.51,1546651063 +켐트로닉스,089010,16,26000,2,1750,7.22,4056496,447370,15334346,4056496,7.22,906.74,26.45,26.45,108552630525,27.23,27.23,108552630525 +포스코스틸리온,058430,17,50850,2,10750,26.81,1602400,286263,6000000,1602400,26.81,559.76,26.71,26.71,76708551475,25.14,25.14,76708551475 +TIGER 미국소비트렌드액티브,0015K0,18,8520,5,-210,-2.41,231295,731354,1000000,231295,-2.41,31.63,23.13,23.13,1970340581,23.13,23.13,1970340581 +시노펙스,025320,19,6050,2,1190,24.49,18368473,874208,87991570,18368473,24.49,2101.16,20.88,20.88,108450653741,20.37,20.37,108450653741 +클로봇,466100,20,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170 +엔에프씨,265740,21,5420,2,455,9.16,1676497,20650,8931800,1676497,9.16,8118.63,18.77,18.77,9767930840,20.18,20.18,9767930840 +원익홀딩스,030530,22,4675,2,290,6.61,15380705,11693742,77237981,15380705,6.61,131.53,19.91,19.91,72624281190,20.11,20.11,72624281190 +애니젠,196300,23,8730,1,2010,29.91,1246226,365909,6003387,1246226,29.91,340.58,20.76,20.76,10516689705,20.07,20.07,10516689705 +문배철강,008420,24,2935,2,245,9.11,4137802,1314467,20503505,4137802,9.11,314.79,20.18,20.18,12024854508,19.98,19.98,12024854508 +한농화성,011500,25,18300,2,980,5.66,2984297,786205,15637042,2984297,5.66,379.58,19.08,19.08,56523282460,19.75,19.75,56523282460 +KODEX 코스닥150선물인버스,251340,26,3800,2,25,0.66,14264157,14914834,72600000,14264157,0.66,95.64,19.65,19.65,53999811083,19.57,19.57,53999811083 +드림인사이트,362990,27,2150,5,-95,-4.23,3034627,6255418,16800574,3034627,-4.23,48.51,18.06,18.06,7048133001,19.51,19.51,7048133001 +피아이이,452450,28,10010,3,0,0.00,6383152,4156514,35826000,6383152,0.00,153.57,17.82,17.82,67105899580,18.71,18.71,67105899580 +오리엔트정공,065500,29,7910,2,210,2.73,5536205,10144528,31742912,5536205,2.73,54.57,17.44,17.44,44489600880,17.72,17.72,44489600880 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129623,218848,800000,129623,-0.67,59.23,16.20,16.20,1256408400,16.22,16.22,1256408400 diff --git a/top30/20250307/top30-atvtr-20250307-115002.csv b/top30/20250307/top30-atvtr-20250307-115002.csv new file mode 100644 index 000000000000..d249295c2f96 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11640,2,3290,39.40,20657196,0,10567784,20657196,39.40,0.00,195.47,195.47,308368597225,250.69,250.69,308368597225 +에스엠씨지,460870,2,3835,2,400,11.64,21675205,0,18403305,21675205,11.64,0.00,117.78,117.78,84557540441,119.81,119.81,84557540441 +하이스틸,071090,3,4625,2,745,19.20,24076232,9764025,20191471,24076232,19.20,246.58,119.24,119.24,106490048147,114.03,114.03,106490048147 +M83,476080,4,18280,5,-1020,-5.28,5125517,9921459,7785000,5125517,-5.28,51.66,65.84,65.84,100052449905,70.31,70.31,100052449905 +대진첨단소재,393970,5,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880 +투비소프트,079970,6,845,2,65,8.33,5260776,3219176,9899636,5260776,8.33,163.42,53.14,53.14,4756743033,56.86,56.86,4756743033 +동양철관,008970,7,1042,2,15,1.46,87061006,205411008,157052160,87061006,1.46,42.38,55.43,55.43,89615074749,54.76,54.76,89615074749 +대동스틸,048470,8,4385,2,650,17.40,4859493,1514510,10000000,4859493,17.40,320.86,48.59,48.59,20972786610,47.83,47.83,20972786610 +한국맥널티,222980,9,4100,2,155,3.93,4698544,408152,11031483,4698544,3.93,1151.18,42.59,42.59,21085580012,46.62,46.62,21085580012 +스튜디오미르,408900,10,3835,5,-10,-0.26,12097459,30287706,32706134,12097459,-0.26,39.94,36.99,36.99,49640287506,39.58,39.58,49640287506 +씨큐브,101240,11,4685,2,305,6.96,3739972,791647,10340947,3739972,6.96,472.43,36.17,36.17,18622406642,38.44,38.44,18622406642 +포스코스틸리온,058430,12,51100,2,11000,27.43,2280697,286263,6000000,2280697,27.43,796.71,38.01,38.01,111899251125,36.50,36.50,111899251125 +화성밸브,039610,13,11520,2,70,0.61,3535865,12491198,10410400,3535865,0.61,28.31,33.96,33.96,40719734965,33.95,33.95,40719734965 +SOL 화장품TOP3플러스,0008T0,14,10375,2,50,0.48,891260,455990,2950000,891260,0.48,195.46,30.21,30.21,9252579178,30.23,30.23,9252579178 +노브랜드,145170,15,6630,2,600,9.95,4661427,64275,16908405,4661427,9.95,7252.32,27.57,27.57,32480480480,28.97,28.97,32480480480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9370,5,-35,-0.37,164990,166551,600000,164990,-0.37,99.06,27.50,27.50,1546791613,27.51,27.51,1546791613 +켐트로닉스,089010,17,26000,2,1750,7.22,4086809,447370,15334346,4086809,7.22,913.52,26.65,26.65,109340727050,27.42,27.42,109340727050 +TIGER 미국소비트렌드액티브,0015K0,18,8525,5,-205,-2.35,260498,731354,1000000,260498,-2.35,35.62,26.05,26.05,2219038241,26.03,26.03,2219038241 +문배철강,008420,19,2830,2,140,5.20,5045911,1314467,20503505,5045911,5.20,383.88,24.61,24.61,14702942334,25.34,25.34,14702942334 +시노펙스,025320,20,6000,2,1140,23.46,18733295,874208,87991570,18733295,23.46,2142.89,21.29,21.29,110642931936,20.96,20.96,110642931936 +클로봇,466100,21,17850,2,110,0.62,4966995,6012012,24555148,4966995,0.62,82.62,20.23,20.23,90794254190,20.71,20.71,90794254190 +엔에프씨,265740,22,5370,2,405,8.16,1691183,20650,8931800,1691183,8.16,8189.75,18.93,18.93,9847036745,20.53,20.53,9847036745 +원익홀딩스,030530,23,4660,2,275,6.27,15643536,11693742,77237981,15643536,6.27,133.78,20.25,20.25,73850618199,20.52,20.52,73850618199 +애니젠,196300,24,8730,1,2010,29.91,1251528,365909,6003387,1251528,29.91,342.03,20.85,20.85,10562976165,20.15,20.15,10562976165 +KODEX 코스닥150선물인버스,251340,25,3805,2,30,0.79,14677600,14914834,72600000,14677600,0.79,98.41,20.22,20.22,55569193955,20.12,20.12,55569193955 +한농화성,011500,26,18210,2,890,5.14,2999875,786205,15637042,2999875,5.14,381.56,19.18,19.18,56808339905,19.95,19.95,56808339905 +드림인사이트,362990,27,2165,5,-80,-3.56,3054367,6255418,16800574,3054367,-3.56,48.83,18.18,18.18,7090882591,19.49,19.49,7090882591 +피아이이,452450,28,9920,5,-90,-0.90,6475193,4156514,35826000,6475193,-0.90,155.78,18.07,18.07,68017611960,19.14,19.14,68017611960 +오리엔트정공,065500,29,7930,2,230,2.99,5602759,10144528,31742912,5602759,2.99,55.23,17.65,17.65,45017300880,17.88,17.88,45017300880 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129809,218848,800000,129809,-0.67,59.31,16.23,16.23,1258209450,16.24,16.24,1258209450 diff --git a/top30/20250307/top30-atvtr-20250307-120002.csv b/top30/20250307/top30-atvtr-20250307-120002.csv new file mode 100644 index 000000000000..fdcf69be82ef --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11370,2,3020,36.17,21290407,0,10567784,21290407,36.17,0.00,201.47,201.47,315620817420,262.68,262.68,315620817420 +에스엠씨지,460870,2,3835,2,400,11.64,22455017,0,18403305,22455017,11.64,0.00,122.02,122.02,87548381640,124.05,124.05,87548381640 +하이스틸,071090,3,4635,2,755,19.46,25458596,9764025,20191471,25458596,19.46,260.74,126.09,126.09,112892036374,120.63,120.63,112892036374 +M83,476080,4,18175,5,-1125,-5.83,5211708,9921459,7785000,5211708,-5.83,52.53,66.95,66.95,101628962165,71.83,71.83,101628962165 +대진첨단소재,393970,5,11630,5,-480,-3.96,9267258,42087184,14796820,9267258,-3.96,22.02,62.63,62.63,120301470130,69.91,69.91,120301470130 +투비소프트,079970,6,828,2,48,6.15,5385516,3219176,9899636,5385516,6.15,167.29,54.40,54.40,4860211893,59.29,59.29,4860211893 +동양철관,008970,7,1044,2,17,1.66,93526961,205411008,157052160,93526961,1.66,45.53,59.55,59.55,96306546319,58.74,58.74,96306546319 +대동스틸,048470,8,4505,2,770,20.62,5274945,1514510,10000000,5274945,20.62,348.29,52.75,52.75,22829753822,50.68,50.68,22829753822 +한국맥널티,222980,9,4150,2,205,5.20,4713520,408152,11031483,4713520,5.20,1154.84,42.73,42.73,21147698827,46.19,46.19,21147698827 +스튜디오미르,408900,10,3835,5,-10,-0.26,12177820,30287706,32706134,12177820,-0.26,40.21,37.23,37.23,49948014349,39.82,39.82,49948014349 +씨큐브,101240,11,4760,2,380,8.68,3846789,791647,10340947,3846789,8.68,485.92,37.20,37.20,19123867972,38.85,38.85,19123867972 +포스코스틸리온,058430,12,50700,2,10600,26.43,2382891,286263,6000000,2382891,26.43,832.41,39.71,39.71,117101755975,38.49,38.49,117101755975 +화성밸브,039610,13,11550,2,100,0.87,3676514,12491198,10410400,3676514,0.87,29.43,35.32,35.32,42341562780,35.21,35.21,42341562780 +TIGER 미국소비트렌드액티브,0015K0,14,8512,5,-218,-2.50,313089,731354,1000000,313089,-2.50,42.81,31.31,31.31,2667175906,31.33,31.33,2667175906 +SOL 화장품TOP3플러스,0008T0,15,10365,2,40,0.39,894054,455990,2950000,894054,0.39,196.07,30.31,30.31,9281537953,30.35,30.35,9281537953 +노브랜드,145170,16,6660,2,630,10.45,4685349,64275,16908405,4685349,10.45,7289.54,27.71,27.71,32639618725,28.98,28.98,32639618725 +켐트로닉스,089010,17,25950,2,1700,7.01,4118802,447370,15334346,4118802,7.01,920.67,26.86,26.86,110170545425,27.69,27.69,110170545425 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9350,5,-55,-0.58,164995,166551,600000,164995,-0.58,99.07,27.50,27.50,1546838363,27.57,27.57,1546838363 +문배철강,008420,19,2880,2,190,7.06,5296536,1314467,20503505,5296536,7.06,402.94,25.83,25.83,15418641164,26.11,26.11,15418641164 +KODEX 코스닥150선물인버스,251340,20,3810,2,35,0.93,15866401,14914834,72600000,15866401,0.93,106.38,21.85,21.85,60095481959,21.73,21.73,60095481959 +시노펙스,025320,21,5990,2,1130,23.25,19081111,874208,87991570,19081111,23.25,2182.67,21.69,21.69,112714455926,21.39,21.39,112714455926 +원익홀딩스,030530,22,4615,2,230,5.25,15983012,11693742,77237981,15983012,5.25,136.68,20.69,20.69,75424695843,21.16,21.16,75424695843 +클로봇,466100,23,17910,2,170,0.96,5014783,6012012,24555148,5014783,0.96,83.41,20.42,20.42,91647867240,20.84,20.84,91647867240 +엔에프씨,265740,24,5360,2,395,7.96,1714088,20650,8931800,1714088,7.96,8300.67,19.19,19.19,9969437995,20.82,20.82,9969437995 +애니젠,196300,25,8730,1,2010,29.91,1252058,365909,6003387,1252058,29.91,342.18,20.86,20.86,10567603065,20.16,20.16,10567603065 +한농화성,011500,26,18200,2,880,5.08,3008396,786205,15637042,3008396,5.08,382.65,19.24,19.24,56963463125,20.02,20.02,56963463125 +드림인사이트,362990,27,2150,5,-95,-4.23,3068502,6255418,16800574,3068502,-4.23,49.05,18.26,18.26,7121432731,19.72,19.72,7121432731 +피아이이,452450,28,9930,5,-80,-0.80,6516421,4156514,35826000,6516421,-0.80,156.78,18.19,18.19,68427244845,19.23,19.23,68427244845 +오리엔트정공,065500,29,7970,2,270,3.51,5697829,10144528,31742912,5697829,3.51,56.17,17.95,17.95,45776782775,18.09,18.09,45776782775 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,135720,218848,800000,135720,-0.67,62.02,16.97,16.97,1315457485,16.98,16.98,1315457485 diff --git a/top30/20250307/top30-atvtr-20250307-121002.csv b/top30/20250307/top30-atvtr-20250307-121002.csv new file mode 100644 index 000000000000..9d69599fd2f6 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12330,2,3980,47.66,22342160,0,10567784,22342160,47.66,0.00,211.42,211.42,328188755775,251.87,251.87,328188755775 +하이스틸,071090,2,4495,2,615,15.85,26839432,9764025,20191471,26839432,15.85,274.88,132.92,132.92,119131267272,131.26,131.26,119131267272 +에스엠씨지,460870,3,3805,2,370,10.77,22782863,0,18403305,22782863,10.77,0.00,123.80,123.80,88798575176,126.81,126.81,88798575176 +M83,476080,4,18260,5,-1040,-5.39,5256858,9921459,7785000,5256858,-5.39,52.98,67.53,67.53,102454562650,72.07,72.07,102454562650 +대진첨단소재,393970,5,11580,5,-530,-4.38,9352646,42087184,14796820,9352646,-4.38,22.22,63.21,63.21,121287284780,70.78,70.78,121287284780 +동양철관,008970,6,996,5,-31,-3.02,99177810,205411008,157052160,99177810,-3.02,48.28,63.15,63.15,102021441853,65.22,65.22,102021441853 +투비소프트,079970,7,798,2,18,2.31,5522711,3219176,9899636,5522711,2.31,171.56,55.79,55.79,4972190647,62.94,62.94,4972190647 +대동스틸,048470,8,4255,2,520,13.92,5821547,1514510,10000000,5821547,13.92,384.38,58.22,58.22,25213002065,59.25,59.25,25213002065 +한국맥널티,222980,9,4120,2,175,4.44,4731224,408152,11031483,4731224,4.44,1159.18,42.89,42.89,21221236525,46.69,46.69,21221236525 +씨큐브,101240,10,4700,2,320,7.31,3936225,791647,10340947,3936225,7.31,497.22,38.06,38.06,19546461163,40.22,40.22,19546461163 +스튜디오미르,408900,11,3820,5,-25,-0.65,12235654,30287706,32706134,12235654,-0.65,40.40,37.41,37.41,50170393419,40.16,40.16,50170393419 +포스코스틸리온,058430,12,50500,2,10400,25.94,2448356,286263,6000000,2448356,25.94,855.28,40.81,40.81,120409035125,39.74,39.74,120409035125 +화성밸브,039610,13,11450,3,0,0.00,3871883,12491198,10410400,3871883,0.00,31.00,37.19,37.19,44573377590,37.39,37.39,44573377590 +TIGER 미국소비트렌드액티브,0015K0,14,8505,5,-225,-2.58,318948,731354,1000000,318948,-2.58,43.61,31.89,31.89,2717029641,31.95,31.95,2717029641 +SOL 화장품TOP3플러스,0008T0,15,10360,2,35,0.34,894809,455990,2950000,894809,0.34,196.23,30.33,30.33,9289358738,30.40,30.40,9289358738 +노브랜드,145170,16,6610,2,580,9.62,4710040,64275,16908405,4710040,9.62,7327.95,27.86,27.86,32803223275,29.35,29.35,32803223275 +문배철강,008420,17,2795,2,105,3.90,5582570,1314467,20503505,5582570,3.90,424.70,27.23,27.23,16222469177,28.31,28.31,16222469177 +켐트로닉스,089010,18,26000,2,1750,7.22,4137830,447370,15334346,4137830,7.22,924.92,26.98,26.98,110664547925,27.76,27.76,110664547925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +KODEX 코스닥150선물인버스,251340,20,3815,2,40,1.06,16514314,14914834,72600000,16514314,1.06,110.72,22.75,22.75,62566980916,22.59,22.59,62566980916 +시노펙스,025320,21,6050,2,1190,24.49,19468639,874208,87991570,19468639,24.49,2227.00,22.13,22.13,115060869141,21.61,21.61,115060869141 +엔에프씨,265740,22,5280,2,315,6.34,1725544,20650,8931800,1725544,6.34,8356.15,19.32,19.32,10029900405,21.27,21.27,10029900405 +원익홀딩스,030530,23,4645,2,260,5.93,16153132,11693742,77237981,16153132,5.93,138.13,20.91,20.91,76213156767,21.24,21.24,76213156767 +클로봇,466100,24,17980,2,240,1.35,5049378,6012012,24555148,5049378,1.35,83.99,20.56,20.56,92268970090,20.90,20.90,92268970090 +한농화성,011500,25,18110,2,790,4.56,3054483,786205,15637042,3054483,4.56,388.51,19.53,19.53,57798944765,20.41,20.41,57798944765 +애니젠,196300,26,8730,1,2010,29.91,1252516,365909,6003387,1252516,29.91,342.30,20.86,20.86,10571601405,20.17,20.17,10571601405 +드림인사이트,362990,27,2160,5,-85,-3.79,3085480,6255418,16800574,3085480,-3.79,49.32,18.37,18.37,7158166906,19.73,19.73,7158166906 +피아이이,452450,28,10000,5,-10,-0.10,6579803,4156514,35826000,6579803,-0.10,158.30,18.37,18.37,69059766650,19.28,19.28,69059766650 +오리엔트정공,065500,29,7980,2,280,3.64,5783638,10144528,31742912,5783638,3.64,57.01,18.22,18.22,46466147360,18.34,18.34,46466147360 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9680,5,-70,-0.72,140596,218848,800000,140596,-0.72,64.24,17.57,17.57,1362675575,17.60,17.60,1362675575 diff --git a/top30/20250307/top30-atvtr-20250307-122002.csv b/top30/20250307/top30-atvtr-20250307-122002.csv new file mode 100644 index 000000000000..5de0cf8bf08b --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12110,2,3760,45.03,23584579,0,10567784,23584579,45.03,0.00,223.17,223.17,343439193165,268.36,268.36,343439193165 +하이스틸,071090,2,4590,2,710,18.30,27727334,9764025,20191471,27727334,18.30,283.97,137.32,137.32,123160552129,132.89,132.89,123160552129 +에스엠씨지,460870,3,3700,2,265,7.71,23072724,0,18403305,23072724,7.71,0.00,125.37,125.37,89884885166,132.00,132.00,89884885166 +M83,476080,4,18310,5,-990,-5.13,5272914,9921459,7785000,5272914,-5.13,53.15,67.73,67.73,102748415360,72.08,72.08,102748415360 +대진첨단소재,393970,5,11830,5,-280,-2.31,9619718,42087184,14796820,9619718,-2.31,22.86,65.01,65.01,124445853320,71.09,71.09,124445853320 +동양철관,008970,6,1014,5,-13,-1.27,101290955,205411008,157052160,101290955,-1.27,49.31,64.50,64.50,104145431696,65.40,65.40,104145431696 +투비소프트,079970,7,804,2,24,3.08,5581423,3219176,9899636,5581423,3.08,173.38,56.38,56.38,5019310897,63.06,63.06,5019310897 +대동스틸,048470,8,4370,2,635,17.00,6070740,1514510,10000000,6070740,17.00,400.84,60.71,60.71,26277231565,60.13,60.13,26277231565 +한국맥널티,222980,9,4100,2,155,3.93,4749835,408152,11031483,4749835,3.93,1163.74,43.06,43.06,21297674631,47.09,47.09,21297674631 +스튜디오미르,408900,10,3780,5,-65,-1.69,12366175,30287706,32706134,12366175,-1.69,40.83,37.81,37.81,50666113619,40.98,40.98,50666113619 +포스코스틸리온,058430,11,50400,2,10300,25.69,2515305,286263,6000000,2515305,25.69,878.67,41.92,41.92,123772423075,40.93,40.93,123772423075 +씨큐브,101240,12,4680,2,300,6.85,3978648,791647,10340947,3978648,6.85,502.58,38.47,38.47,19746191387,40.80,40.80,19746191387 +화성밸브,039610,13,11570,2,120,1.05,4061530,12491198,10410400,4061530,1.05,32.52,39.01,39.01,46765734260,38.83,38.83,46765734260 +TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319069,731354,1000000,319069,-2.63,43.63,31.91,31.91,2718058441,31.98,31.98,2718058441 +SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,895499,455990,2950000,895499,0.19,196.39,30.36,30.36,9296498628,30.46,30.46,9296498628 +노브랜드,145170,16,6630,2,600,9.95,4730531,64275,16908405,4730531,9.95,7359.83,27.98,27.98,32939021210,29.38,29.38,32939021210 +문배철강,008420,17,2820,2,130,4.83,5679399,1314467,20503505,5679399,4.83,432.07,27.70,27.70,16493934751,28.53,28.53,16493934751 +켐트로닉스,089010,18,25900,2,1650,6.80,4177456,447370,15334346,4177456,6.80,933.78,27.24,27.24,111688915575,28.12,28.12,111688915575 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +KODEX 코스닥150선물인버스,251340,20,3805,2,30,0.79,16822653,14914834,72600000,16822653,0.79,112.79,23.17,23.17,63741242309,23.07,23.07,63741242309 +시노펙스,025320,21,6050,2,1190,24.49,19598796,874208,87991570,19598796,24.49,2241.89,22.27,22.27,115849753991,21.76,21.76,115849753991 +원익홀딩스,030530,22,4625,2,240,5.47,16248594,11693742,77237981,16248594,5.47,138.95,21.04,21.04,76656133389,21.46,21.46,76656133389 +엔에프씨,265740,23,5270,2,305,6.14,1734678,20650,8931800,1734678,6.14,8400.38,19.42,19.42,10077892555,21.41,21.41,10077892555 +iMBC,052220,24,4330,2,255,6.26,4790965,612937,23000000,4790965,6.26,781.64,20.83,20.83,21106471675,21.19,21.19,21106471675 +클로봇,466100,25,17960,2,220,1.24,5078899,6012012,24555148,5078899,1.24,84.48,20.68,20.68,92799869585,21.04,21.04,92799869585 +한농화성,011500,26,18100,2,780,4.50,3066124,786205,15637042,3066124,4.50,389.99,19.61,19.61,58009795845,20.50,20.50,58009795845 +애니젠,196300,27,8730,1,2010,29.91,1252668,365909,6003387,1252668,29.91,342.34,20.87,20.87,10572928365,20.17,20.17,10572928365 +드림인사이트,362990,28,2150,5,-95,-4.23,3096663,6255418,16800574,3096663,-4.23,49.50,18.43,18.43,7182219326,19.88,19.88,7182219326 +피아이이,452450,29,10040,2,30,0.30,6612980,4156514,35826000,6612980,0.30,159.10,18.46,18.46,69391982900,19.29,19.29,69391982900 +오리엔트정공,065500,30,8030,2,330,4.29,5823454,10144528,31742912,5823454,4.29,57.40,18.35,18.35,46785728830,18.35,18.35,46785728830 diff --git a/top30/20250307/top30-atvtr-20250307-123002.csv b/top30/20250307/top30-atvtr-20250307-123002.csv new file mode 100644 index 000000000000..1bbc96aa10f5 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12340,2,3990,47.78,24168269,0,10567784,24168269,47.78,0.00,228.70,228.70,350611294940,268.86,268.86,350611294940 +하이스틸,071090,2,4550,2,670,17.27,28447198,9764025,20191471,28447198,17.27,291.35,140.89,140.89,126471073471,137.66,137.66,126471073471 +에스엠씨지,460870,3,3725,2,290,8.44,23198041,0,18403305,23198041,8.44,0.00,126.05,126.05,90350754108,131.80,131.80,90350754108 +M83,476080,4,18310,5,-990,-5.13,5313756,9921459,7785000,5313756,-5.13,53.56,68.26,68.26,103498664080,72.61,72.61,103498664080 +대진첨단소재,393970,5,12230,2,120,0.99,10096732,42087184,14796820,10096732,0.99,23.99,68.24,68.24,130238976515,71.97,71.97,130238976515 +동양철관,008970,6,1006,5,-21,-2.04,104115860,205411008,157052160,104115860,-2.04,50.69,66.29,66.29,107029877724,67.74,67.74,107029877724 +투비소프트,079970,7,814,2,34,4.36,5624875,3219176,9899636,5624875,4.36,174.73,56.82,56.82,5054313085,62.72,62.72,5054313085 +대동스틸,048470,8,4310,2,575,15.39,6239737,1514510,10000000,6239737,15.39,412.00,62.40,62.40,27013003390,62.68,62.68,27013003390 +한국맥널티,222980,9,4125,2,180,4.56,4753885,408152,11031483,4753885,4.56,1164.73,43.09,43.09,21314382961,46.84,46.84,21314382961 +포스코스틸리온,058430,10,50200,2,10100,25.19,2544772,286263,6000000,2544772,25.19,888.96,42.41,42.41,125259029475,41.59,41.59,125259029475 +스튜디오미르,408900,11,3775,5,-70,-1.82,12435270,30287706,32706134,12435270,-1.82,41.06,38.02,38.02,50927434795,41.25,41.25,50927434795 +씨큐브,101240,12,4675,2,295,6.74,4006915,791647,10340947,4006915,6.74,506.15,38.75,38.75,19878043792,41.12,41.12,19878043792 +화성밸브,039610,13,11640,2,190,1.66,4258594,12491198,10410400,4258594,1.66,34.09,40.91,40.91,49057984195,40.48,40.48,49057984195 +TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319122,731354,1000000,319122,-2.63,43.63,31.91,31.91,2718508943,31.98,31.98,2718508943 +SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,896310,455990,2950000,896310,0.19,196.56,30.38,30.38,9304888943,30.49,30.49,9304888943 +노브랜드,145170,16,6690,2,660,10.95,4753297,64275,16908405,4753297,10.95,7395.25,28.11,28.11,33090928110,29.25,29.25,33090928110 +문배철강,008420,17,2815,2,125,4.65,5760535,1314467,20503505,5760535,4.65,438.24,28.10,28.10,16723280215,28.97,28.97,16723280215 +켐트로닉스,089010,18,26000,2,1750,7.22,4194128,447370,15334346,4194128,7.22,937.51,27.35,27.35,112121085525,28.12,28.12,112121085525 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +iMBC,052220,20,4570,2,495,12.15,5906923,612937,23000000,5906923,12.15,963.71,25.68,25.68,26116207260,24.85,24.85,26116207260 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,17042043,14914834,72600000,17042043,0.79,114.26,23.47,23.47,64575351433,23.38,23.38,64575351433 +시노펙스,025320,22,6060,2,1200,24.69,19754856,874208,87991570,19754856,24.69,2259.74,22.45,22.45,116798781881,21.90,21.90,116798781881 +원익홀딩스,030530,23,4635,2,250,5.70,16303010,11693742,77237981,16303010,5.70,139.42,21.11,21.11,76908096473,21.48,21.48,76908096473 +엔에프씨,265740,24,5310,2,345,6.95,1743062,20650,8931800,1743062,6.95,8440.98,19.52,19.52,10122309965,21.34,21.34,10122309965 +클로봇,466100,25,18070,2,330,1.86,5116296,6012012,24555148,5116296,1.86,85.10,20.84,20.84,93475256000,21.07,21.07,93475256000 +한농화성,011500,26,18010,2,690,3.98,3083686,786205,15637042,3083686,3.98,392.22,19.72,19.72,58326775060,20.71,20.71,58326775060 +애니젠,196300,27,8730,1,2010,29.91,1252692,365909,6003387,1252692,29.91,342.35,20.87,20.87,10573137885,20.17,20.17,10573137885 +드림인사이트,362990,28,2170,5,-75,-3.34,3106890,6255418,16800574,3106890,-3.34,49.67,18.49,18.49,7204303531,19.76,19.76,7204303531 +피아이이,452450,29,10110,2,100,1.00,6660949,4156514,35826000,6660949,1.00,160.25,18.59,18.59,69876391190,19.29,19.29,69876391190 +오리엔트정공,065500,30,8030,2,330,4.29,5897837,10144528,31742912,5897837,4.29,58.14,18.58,18.58,47385964580,18.59,18.59,47385964580 diff --git a/top30/20250307/top30-atvtr-20250307-124002.csv b/top30/20250307/top30-atvtr-20250307-124002.csv new file mode 100644 index 000000000000..4505f777759a --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12880,2,4530,54.25,25735205,0,10567784,25735205,54.25,0.00,243.53,243.53,370652847500,272.31,272.31,370652847500 +하이스틸,071090,2,4580,2,700,18.04,29224461,9764025,20191471,29224461,18.04,299.31,144.74,144.74,129999578775,140.58,140.58,129999578775 +에스엠씨지,460870,3,3785,2,350,10.19,23459073,0,18403305,23459073,10.19,0.00,127.47,127.47,91330408057,131.12,131.12,91330408057 +대진첨단소재,393970,4,12120,2,10,0.08,10385300,42087184,14796820,10385300,0.08,24.68,70.19,70.19,133744803730,74.58,74.58,133744803730 +M83,476080,5,18320,5,-980,-5.08,5337138,9921459,7785000,5337138,-5.08,53.79,68.56,68.56,103925989355,72.87,72.87,103925989355 +동양철관,008970,6,1001,5,-26,-2.53,105836686,205411008,157052160,105836686,-2.53,51.52,67.39,67.39,108756035602,69.18,69.18,108756035602 +대동스틸,048470,7,4300,2,565,15.13,6355519,1514510,10000000,6355519,15.13,419.64,63.56,63.56,27507093131,63.97,63.97,27507093131 +투비소프트,079970,8,840,2,60,7.69,5692581,3219176,9899636,5692581,7.69,176.83,57.50,57.50,5110402332,61.45,61.45,5110402332 +한국맥널티,222980,9,4130,2,185,4.69,4760667,408152,11031483,4760667,4.69,1166.40,43.16,43.16,21342316046,46.84,46.84,21342316046 +포스코스틸리온,058430,10,50100,2,10000,24.94,2571279,286263,6000000,2571279,24.94,898.22,42.85,42.85,126588933425,42.11,42.11,126588933425 +화성밸브,039610,11,11550,2,100,0.87,4336517,12491198,10410400,4336517,0.87,34.72,41.66,41.66,49958976945,41.55,41.55,49958976945 +스튜디오미르,408900,12,3775,5,-70,-1.82,12513131,30287706,32706134,12513131,-1.82,41.31,38.26,38.26,51221828021,41.49,41.49,51221828021 +씨큐브,101240,13,4740,2,360,8.22,4035286,791647,10340947,4035286,8.22,509.73,39.02,39.02,20011312189,40.83,40.83,20011312189 +TIGER 미국소비트렌드액티브,0015K0,14,8475,5,-255,-2.92,336397,731354,1000000,336397,-2.92,46.00,33.64,33.64,2865150188,33.81,33.81,2865150188 +SOL 화장품TOP3플러스,0008T0,15,10340,2,15,0.15,902466,455990,2950000,902466,0.15,197.91,30.59,30.59,9368511778,30.71,30.71,9368511778 +iMBC,052220,16,4520,2,445,10.92,7037656,612937,23000000,7037656,10.92,1148.19,30.60,30.60,31252993534,30.06,30.06,31252993534 +문배철강,008420,17,2780,2,90,3.35,5835541,1314467,20503505,5835541,3.35,443.95,28.46,28.46,16931892835,29.71,29.71,16931892835 +노브랜드,145170,18,6690,2,660,10.95,4780441,64275,16908405,4780441,10.95,7437.48,28.27,28.27,33272571955,29.41,29.41,33272571955 +켐트로닉스,089010,19,25925,2,1675,6.91,4207896,447370,15334346,4207896,6.91,940.59,27.44,27.44,112478328000,28.29,28.29,112478328000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863 +KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,17386046,14914834,72600000,17386046,0.93,116.57,23.95,23.95,65885408725,23.82,23.82,65885408725 +시노펙스,025320,22,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621 +원익홀딩스,030530,23,4625,2,240,5.47,16381628,11693742,77237981,16381628,5.47,140.09,21.21,21.21,77271446100,21.63,21.63,77271446100 +엔에프씨,265740,24,5300,2,335,6.75,1744428,20650,8931800,1744428,6.75,8447.59,19.53,19.53,10129559975,21.40,21.40,10129559975 +클로봇,466100,25,18000,2,260,1.47,5144426,6012012,24555148,5144426,1.47,85.57,20.95,20.95,93982201995,21.26,21.26,93982201995 +한농화성,011500,26,18040,2,720,4.16,3110837,786205,15637042,3110837,4.16,395.68,19.89,19.89,58815568675,20.85,20.85,58815568675 +애니젠,196300,27,8730,1,2010,29.91,1257646,365909,6003387,1257646,29.91,343.70,20.95,20.95,10616386305,20.26,20.26,10616386305 +드림인사이트,362990,28,2170,5,-75,-3.34,3113294,6255418,16800574,3113294,-3.34,49.77,18.53,18.53,7218215171,19.80,19.80,7218215171 +피아이이,452450,29,10060,2,50,0.50,6711797,4156514,35826000,6711797,0.50,161.48,18.73,18.73,70388031850,19.53,19.53,70388031850 +오리엔트정공,065500,30,8150,2,450,5.84,6067504,10144528,31742912,6067504,5.84,59.81,19.11,19.11,48767373290,18.85,18.85,48767373290 diff --git a/top30/20250307/top30-atvtr-20250307-125002.csv b/top30/20250307/top30-atvtr-20250307-125002.csv new file mode 100644 index 000000000000..0b432b523028 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12730,2,4380,52.46,26650544,0,10567784,26650544,52.46,0.00,252.19,252.19,382239542005,284.13,284.13,382239542005 +하이스틸,071090,2,4587,2,707,18.22,30230550,9764025,20191471,30230550,18.22,309.61,149.72,149.72,134639618448,145.37,145.37,134639618448 +에스엠씨지,460870,3,3785,2,350,10.19,23644695,0,18403305,23644695,10.19,0.00,128.48,128.48,92030204637,132.12,132.12,92030204637 +대진첨단소재,393970,4,12040,5,-70,-0.58,10598727,42087184,14796820,10598727,-0.58,25.18,71.63,71.63,136322939710,76.52,76.52,136322939710 +M83,476080,5,18390,5,-910,-4.72,5357183,9921459,7785000,5357183,-4.72,54.00,68.81,68.81,104294554220,72.85,72.85,104294554220 +동양철관,008970,6,1007,5,-20,-1.95,106703779,205411008,157052160,106703779,-1.95,51.95,67.94,67.94,109627910199,69.32,69.32,109627910199 +대동스틸,048470,7,4275,2,540,14.46,6467926,1514510,10000000,6467926,14.46,427.06,64.68,64.68,27987579851,65.47,65.47,27987579851 +투비소프트,079970,8,830,2,50,6.41,5725809,3219176,9899636,5725809,6.41,177.87,57.84,57.84,5138111261,62.53,62.53,5138111261 +한국맥널티,222980,9,4115,2,170,4.31,4766585,408152,11031483,4766585,4.31,1167.85,43.21,43.21,21366727251,47.07,47.07,21366727251 +포스코스틸리온,058430,10,50000,2,9900,24.69,2590692,286263,6000000,2590692,24.69,905.00,43.18,43.18,127561416875,42.52,42.52,127561416875 +화성밸브,039610,11,11590,2,140,1.22,4379694,12491198,10410400,4379694,1.22,35.06,42.07,42.07,50458653480,41.82,41.82,50458653480 +스튜디오미르,408900,12,3775,5,-70,-1.82,12563672,30287706,32706134,12563672,-1.82,41.48,38.41,38.41,51412561146,41.64,41.64,51412561146 +씨큐브,101240,13,4720,2,340,7.76,4049023,791647,10340947,4049023,7.76,511.47,39.16,39.16,20076126208,41.13,41.13,20076126208 +TIGER 미국소비트렌드액티브,0015K0,14,8450,5,-280,-3.21,372946,731354,1000000,372946,-3.21,50.99,37.29,37.29,3175075993,37.57,37.57,3175075993 +iMBC,052220,15,4590,2,515,12.64,8779187,612937,23000000,8779187,12.64,1432.31,38.17,38.17,39348083353,37.27,37.27,39348083353 +SOL 화장품TOP3플러스,0008T0,16,10335,2,10,0.10,905821,455990,2950000,905821,0.10,198.65,30.71,30.71,9403210623,30.84,30.84,9403210623 +문배철강,008420,17,2765,2,75,2.79,5884003,1314467,20503505,5884003,2.79,447.63,28.70,28.70,17066280240,30.10,30.10,17066280240 +노브랜드,145170,18,6640,2,610,10.12,4793033,64275,16908405,4793033,10.12,7457.07,28.35,28.35,33356342105,29.71,29.71,33356342105 +켐트로닉스,089010,19,26100,2,1850,7.63,4225136,447370,15334346,4225136,7.63,944.44,27.55,27.55,112927655925,28.22,28.22,112927655925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863 +KODEX 코스닥150선물인버스,251340,21,3800,2,25,0.66,17527248,14914834,72600000,17527248,0.66,117.52,24.14,24.14,66422694005,24.08,24.08,66422694005 +시노펙스,025320,22,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091 +원익홀딩스,030530,23,4635,2,250,5.70,16483583,11693742,77237981,16483583,5.70,140.96,21.34,21.34,77742032075,21.72,21.72,77742032075 +엔에프씨,265740,24,5290,2,325,6.55,1749201,20650,8931800,1749201,6.55,8470.71,19.58,19.58,10154768145,21.49,21.49,10154768145 +클로봇,466100,25,18040,2,300,1.69,5175317,6012012,24555148,5175317,1.69,86.08,21.08,21.08,94539024150,21.34,21.34,94539024150 +한농화성,011500,26,18220,2,900,5.20,3131173,786205,15637042,3131173,5.20,398.26,20.02,20.02,59184725785,20.77,20.77,59184725785 +애니젠,196300,27,8730,1,2010,29.91,1258455,365909,6003387,1258455,29.91,343.93,20.96,20.96,10623448875,20.27,20.27,10623448875 +드림인사이트,362990,28,2155,5,-90,-4.01,3124835,6255418,16800574,3124835,-4.01,49.95,18.60,18.60,7243134471,20.01,20.01,7243134471 +오리엔트정공,065500,29,8130,2,430,5.58,6402396,10144528,31742912,6402396,5.58,63.11,20.17,20.17,51519107120,19.96,19.96,51519107120 +피아이이,452450,30,10010,3,0,0.00,6742588,4156514,35826000,6742588,0.00,162.22,18.82,18.82,70696328130,19.71,19.71,70696328130 diff --git a/top30/20250307/top30-atvtr-20250307-130002.csv b/top30/20250307/top30-atvtr-20250307-130002.csv new file mode 100644 index 000000000000..2d7ecaaa4619 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12650,2,4300,51.50,27606105,0,10567784,27606105,51.50,0.00,261.23,261.23,394405221645,295.03,295.03,394405221645 +하이스틸,071090,2,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565 +에스엠씨지,460870,3,3740,2,305,8.88,23767865,0,18403305,23767865,8.88,0.00,129.15,129.15,92493975335,134.38,134.38,92493975335 +대진첨단소재,393970,4,11800,5,-310,-2.56,10732553,42087184,14796820,10732553,-2.56,25.50,72.53,72.53,137912752015,78.99,78.99,137912752015 +M83,476080,5,18410,5,-890,-4.61,5367356,9921459,7785000,5367356,-4.61,54.10,68.94,68.94,104481544195,72.90,72.90,104481544195 +동양철관,008970,6,1012,5,-15,-1.46,107431562,205411008,157052160,107431562,-1.46,52.30,68.41,68.41,110363955797,69.44,69.44,110363955797 +대동스틸,048470,7,4330,2,595,15.93,6580362,1514510,10000000,6580362,15.93,434.49,65.80,65.80,28471604820,65.75,65.75,28471604820 +투비소프트,079970,8,825,2,45,5.77,5755305,3219176,9899636,5755305,5.77,178.78,58.14,58.14,5162283761,63.21,63.21,5162283761 +한국맥널티,222980,9,4105,2,160,4.06,4774467,408152,11031483,4774467,4.06,1169.78,43.28,43.28,21399145346,47.26,47.26,21399145346 +포스코스틸리온,058430,10,50500,2,10400,25.94,2624888,286263,6000000,2624888,25.94,916.95,43.75,43.75,129282281675,42.67,42.67,129282281675 +화성밸브,039610,11,11630,2,180,1.57,4416542,12491198,10410400,4416542,1.57,35.36,42.42,42.42,50886676915,42.03,42.03,50886676915 +스튜디오미르,408900,12,3760,5,-85,-2.21,12627072,30287706,32706134,12627072,-2.21,41.69,38.61,38.61,51651450913,42.00,42.00,51651450913 +iMBC,052220,13,4515,2,440,10.80,9552201,612937,23000000,9552201,10.80,1558.43,41.53,41.53,42872921917,41.29,41.29,42872921917 +씨큐브,101240,14,4760,2,380,8.68,4067479,791647,10340947,4067479,8.68,513.80,39.33,39.33,20163561783,40.96,40.96,20163561783 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,378949,731354,1000000,378949,-2.69,51.81,37.89,37.89,3226030063,37.98,37.98,3226030063 +SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,906587,455990,2950000,906587,0.24,198.82,30.73,30.73,9411135993,30.82,30.82,9411135993 +문배철강,008420,17,2765,2,75,2.79,5931057,1314467,20503505,5931057,2.79,451.21,28.93,28.93,17196274100,30.33,30.33,17196274100 +노브랜드,145170,18,6680,2,650,10.78,4804134,64275,16908405,4804134,10.78,7474.34,28.41,28.41,33430526605,29.60,29.60,33430526605 +켐트로닉스,089010,19,25900,2,1650,6.80,4249994,447370,15334346,4249994,6.80,950.00,27.72,27.72,113572297900,28.60,28.60,113572297900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,17607316,14914834,72600000,17607316,0.93,118.05,24.25,24.25,66727338180,24.12,24.12,66727338180 +시노펙스,025320,22,6110,2,1250,25.72,20147143,874208,87991570,20147143,25.72,2304.62,22.90,22.90,119170120361,22.17,22.17,119170120361 +원익홀딩스,030530,23,4635,2,250,5.70,16581705,11693742,77237981,16581705,5.70,141.80,21.47,21.47,78194847459,21.84,21.84,78194847459 +엔에프씨,265740,24,5290,2,325,6.55,1759231,20650,8931800,1759231,6.55,8519.28,19.70,19.70,10207463505,21.60,21.60,10207463505 +클로봇,466100,25,18100,2,360,2.03,5204571,6012012,24555148,5204571,2.03,86.57,21.20,21.20,95067103320,21.39,21.39,95067103320 +한농화성,011500,26,18160,2,840,4.85,3139370,786205,15637042,3139370,4.85,399.31,20.08,20.08,59333923285,20.89,20.89,59333923285 +애니젠,196300,27,8730,1,2010,29.91,1259471,365909,6003387,1259471,29.91,344.20,20.98,20.98,10632318555,20.29,20.29,10632318555 +오리엔트정공,065500,28,8190,2,490,6.36,6508054,10144528,31742912,6508054,6.36,64.15,20.50,20.50,52379331275,20.15,20.15,52379331275 +드림인사이트,362990,29,2155,5,-90,-4.01,3129196,6255418,16800574,3129196,-4.01,50.02,18.63,18.63,7252533531,20.03,20.03,7252533531 +피아이이,452450,30,9950,5,-60,-0.60,6771476,4156514,35826000,6771476,-0.60,162.91,18.90,18.90,70984942600,19.91,19.91,70984942600 diff --git a/top30/20250307/top30-atvtr-20250307-131002.csv b/top30/20250307/top30-atvtr-20250307-131002.csv new file mode 100644 index 000000000000..268114013920 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12520,2,4170,49.94,28251239,0,10567784,28251239,49.94,0.00,267.33,267.33,402600805460,304.29,304.29,402600805460 +하이스틸,071090,2,4560,2,680,17.53,31243890,9764025,20191471,31243890,17.53,319.99,154.74,154.74,139293658487,151.29,151.29,139293658487 +에스엠씨지,460870,3,3790,2,355,10.33,23982995,0,18403305,23982995,10.33,0.00,130.32,130.32,93298507911,133.76,133.76,93298507911 +대진첨단소재,393970,4,11630,5,-480,-3.96,10859082,42087184,14796820,10859082,-3.96,25.80,73.39,73.39,139392071120,81.00,81.00,139392071120 +M83,476080,5,18360,5,-940,-4.87,5383963,9921459,7785000,5383963,-4.87,54.27,69.16,69.16,104787156025,73.31,73.31,104787156025 +동양철관,008970,6,1005,5,-22,-2.14,108804994,205411008,157052160,108804994,-2.14,52.97,69.28,69.28,111754779308,70.80,70.80,111754779308 +대동스틸,048470,7,4200,2,465,12.45,6697422,1514510,10000000,6697422,12.45,442.22,66.97,66.97,28970593151,68.98,68.98,28970593151 +투비소프트,079970,8,804,2,24,3.08,5805644,3219176,9899636,5805644,3.08,180.35,58.65,58.65,5202822100,65.37,65.37,5202822100 +한국맥널티,222980,9,4105,2,160,4.06,4796211,408152,11031483,4796211,4.06,1175.10,43.48,43.48,21488029729,47.45,47.45,21488029729 +iMBC,052220,10,4460,2,385,9.45,10021329,612937,23000000,10021329,9.45,1634.97,43.57,43.57,44979849288,43.85,43.85,44979849288 +포스코스틸리온,058430,11,50100,2,10000,24.94,2645632,286263,6000000,2645632,24.94,924.20,44.09,44.09,130325326475,43.36,43.36,130325326475 +화성밸브,039610,12,11620,2,170,1.48,4493382,12491198,10410400,4493382,1.48,35.97,43.16,43.16,51781499430,42.81,42.81,51781499430 +스튜디오미르,408900,13,3780,5,-65,-1.69,12648180,30287706,32706134,12648180,-1.69,41.76,38.67,38.67,51731214273,41.84,41.84,51731214273 +씨큐브,101240,14,4705,2,325,7.42,4084233,791647,10340947,4084233,7.42,515.92,39.50,39.50,20242557533,41.60,41.60,20242557533 +TIGER 미국소비트렌드액티브,0015K0,15,8500,5,-230,-2.63,382864,731354,1000000,382864,-2.63,52.35,38.29,38.29,3259215218,38.34,38.34,3259215218 +SOL 화장품TOP3플러스,0008T0,16,10360,2,35,0.34,917358,455990,2950000,917358,0.34,201.18,31.10,31.10,9522666423,31.16,31.16,9522666423 +문배철강,008420,17,2765,2,75,2.79,5990034,1314467,20503505,5990034,2.79,455.70,29.21,29.21,17359698920,30.62,30.62,17359698920 +노브랜드,145170,18,6700,2,670,11.11,4817605,64275,16908405,4817605,11.11,7495.30,28.49,28.49,33520515015,29.59,29.59,33520515015 +켐트로닉스,089010,19,26100,2,1850,7.63,4268218,447370,15334346,4268218,7.63,954.07,27.83,27.83,114045332675,28.50,28.50,114045332675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3800,2,25,0.66,18070202,14914834,72600000,18070202,0.66,121.16,24.89,24.89,68484882060,24.82,24.82,68484882060 +시노펙스,025320,22,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651 +원익홀딩스,030530,23,4715,2,330,7.53,16941539,11693742,77237981,16941539,7.53,144.88,21.93,21.93,79884115294,21.94,21.94,79884115294 +엔에프씨,265740,24,5270,2,305,6.14,1766077,20650,8931800,1766077,6.14,8552.43,19.77,19.77,10243375260,21.76,21.76,10243375260 +클로봇,466100,25,18160,2,420,2.37,5270123,6012012,24555148,5270123,2.37,87.66,21.46,21.46,96257732950,21.59,21.59,96257732950 +한농화성,011500,26,18250,2,930,5.37,3152369,786205,15637042,3152369,5.37,400.96,20.16,20.16,59570942605,20.87,20.87,59570942605 +오리엔트정공,065500,27,8150,2,450,5.84,6639966,10144528,31742912,6639966,5.84,65.45,20.92,20.92,53458945005,20.66,20.66,53458945005 +애니젠,196300,28,8730,1,2010,29.91,1263749,365909,6003387,1263749,29.91,345.37,21.05,21.05,10669665495,20.36,20.36,10669665495 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9670,5,-80,-0.82,159230,218848,800000,159230,-0.82,72.76,19.90,19.90,1542941821,19.94,19.94,1542941821 +일승,333430,30,5140,2,90,1.78,6031509,3045497,30726747,6031509,1.78,198.05,19.63,19.63,31393883344,19.88,19.88,31393883344 diff --git a/top30/20250307/top30-atvtr-20250307-132002.csv b/top30/20250307/top30-atvtr-20250307-132002.csv new file mode 100644 index 000000000000..0df5d3f0aed1 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11700,2,3350,40.12,29190722,0,10567784,29190722,40.12,0.00,276.22,276.22,413923667940,334.77,334.77,413923667940 +하이스틸,071090,2,4405,2,525,13.53,32011148,9764025,20191471,32011148,13.53,327.85,158.54,158.54,142721657334,160.46,160.46,142721657334 +에스엠씨지,460870,3,3805,2,370,10.77,24310705,0,18403305,24310705,10.77,0.00,132.10,132.10,94547913155,135.02,135.02,94547913155 +대진첨단소재,393970,4,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620 +M83,476080,5,18300,5,-1000,-5.18,5411339,9921459,7785000,5411339,-5.18,54.54,69.51,69.51,105288708145,73.90,73.90,105288708145 +동양철관,008970,6,984,5,-43,-4.19,111116294,205411008,157052160,111116294,-4.19,54.09,70.75,70.75,114049648891,73.80,73.80,114049648891 +대동스틸,048470,7,4055,2,320,8.57,6843389,1514510,10000000,6843389,8.57,451.85,68.43,68.43,29572482955,72.93,72.93,29572482955 +투비소프트,079970,8,800,2,20,2.56,5870222,3219176,9899636,5870222,2.56,182.35,59.30,59.30,5254771534,66.35,66.35,5254771534 +한국맥널티,222980,9,4105,2,160,4.06,4800630,408152,11031483,4800630,4.06,1176.19,43.52,43.52,21506172974,47.49,47.49,21506172974 +포스코스틸리온,058430,10,49350,2,9250,23.07,2728017,286263,6000000,2728017,23.07,952.98,45.47,45.47,134408766200,45.39,45.39,134408766200 +iMBC,052220,11,4480,2,405,9.94,10414484,612937,23000000,10414484,9.94,1699.11,45.28,45.28,46739611086,45.36,45.36,46739611086 +화성밸브,039610,12,11580,2,130,1.14,4527937,12491198,10410400,4527937,1.14,36.25,43.49,43.49,52182030015,43.29,43.29,52182030015 +스튜디오미르,408900,13,3800,5,-45,-1.17,12681158,30287706,32706134,12681158,-1.17,41.87,38.77,38.77,51856233772,41.72,41.72,51856233772 +씨큐브,101240,14,4725,2,345,7.88,4105535,791647,10340947,4105535,7.88,518.61,39.70,39.70,20342424748,41.63,41.63,20342424748 +TIGER 미국소비트렌드액티브,0015K0,15,8465,5,-265,-3.04,382866,731354,1000000,382866,-3.04,52.35,38.29,38.29,3259232128,38.50,38.50,3259232128 +문배철강,008420,16,2710,2,20,0.74,6084697,1314467,20503505,6084697,0.74,462.90,29.68,29.68,17618698407,31.71,31.71,17618698407 +SOL 화장품TOP3플러스,0008T0,17,10360,2,35,0.34,917716,455990,2950000,917716,0.34,201.26,31.11,31.11,9526373243,31.17,31.17,9526373243 +노브랜드,145170,18,6650,2,620,10.28,4830581,64275,16908405,4830581,10.28,7515.49,28.57,28.57,33607165030,29.89,29.89,33607165030 +켐트로닉스,089010,19,26000,2,1750,7.22,4274728,447370,15334346,4274728,7.22,955.52,27.88,27.88,114214475900,28.65,28.65,114214475900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,18242222,14914834,72600000,18242222,0.79,122.31,25.13,25.13,69138495798,25.03,25.03,69138495798 +시노펙스,025320,22,6110,2,1250,25.72,20476344,874208,87991570,20476344,25.72,2342.27,23.27,23.27,121171129981,22.54,22.54,121171129981 +원익홀딩스,030530,23,4685,2,300,6.84,17254041,11693742,77237981,17254041,6.84,147.55,22.34,22.34,81358586000,22.48,22.48,81358586000 +클로봇,466100,24,18010,2,270,1.52,5308723,6012012,24555148,5308723,1.52,88.30,21.62,21.62,96954762135,21.92,21.92,96954762135 +엔에프씨,265740,25,5240,2,275,5.54,1767830,20650,8931800,1767830,5.54,8560.92,19.79,19.79,10252583900,21.91,21.91,10252583900 +한농화성,011500,26,18200,2,880,5.08,3161434,786205,15637042,3161434,5.08,402.11,20.22,20.22,59735790865,20.99,20.99,59735790865 +오리엔트정공,065500,27,8120,2,420,5.45,6711279,10144528,31742912,6711279,5.45,66.16,21.14,21.14,54038053790,20.97,20.97,54038053790 +드림인사이트,362990,28,2190,5,-55,-2.45,3245049,6255418,16800574,3245049,-2.45,51.88,19.32,19.32,7506639114,20.40,20.40,7506639114 +애니젠,196300,29,8730,1,2010,29.91,1264874,365909,6003387,1264874,29.91,345.68,21.07,21.07,10679486745,20.38,20.38,10679486745 +일승,333430,30,5090,2,40,0.79,6120940,3045497,30726747,6120940,0.79,200.98,19.92,19.92,31850975239,20.37,20.37,31850975239 diff --git a/top30/20250307/top30-atvtr-20250307-133002.csv b/top30/20250307/top30-atvtr-20250307-133002.csv new file mode 100644 index 000000000000..6292aa80cb6f --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11620,2,3270,39.16,29818800,0,10567784,29818800,39.16,0.00,282.17,282.17,421405879650,343.17,343.17,421405879650 +하이스틸,071090,2,4517,2,637,16.42,32579169,9764025,20191471,32579169,16.42,333.67,161.35,161.35,145260583044,159.27,159.27,145260583044 +에스엠씨지,460870,3,3725,2,290,8.44,24495052,0,18403305,24495052,8.44,0.00,133.10,133.10,95237845811,138.93,138.93,95237845811 +대진첨단소재,393970,4,11380,5,-730,-6.03,11054356,42087184,14796820,11054356,-6.03,26.27,74.71,74.71,141640227685,84.12,84.12,141640227685 +M83,476080,5,18280,5,-1020,-5.28,5426082,9921459,7785000,5426082,-5.28,54.69,69.70,69.70,105558209220,74.17,74.17,105558209220 +대동스틸,048470,6,4090,2,355,9.50,6975670,1514510,10000000,6975670,9.50,460.59,69.76,69.76,30109762410,73.62,73.62,30109762410 +동양철관,008970,7,1003,5,-24,-2.34,112192072,205411008,157052160,112192072,-2.34,54.62,71.44,71.44,115117485695,73.08,73.08,115117485695 +투비소프트,079970,8,769,5,-11,-1.41,5987624,3219176,9899636,5987624,-1.41,186.00,60.48,60.48,5346462659,70.23,70.23,5346462659 +한국맥널티,222980,9,4090,2,145,3.68,4814794,408152,11031483,4814794,3.68,1179.66,43.65,43.65,21564165699,47.79,47.79,21564165699 +포스코스틸리온,058430,10,48850,2,8750,21.82,2828136,286263,6000000,2828136,21.82,987.95,47.14,47.14,139309928825,47.53,47.53,139309928825 +iMBC,052220,11,4425,2,350,8.59,10682643,612937,23000000,10682643,8.59,1742.86,46.45,46.45,47928544933,47.09,47.09,47928544933 +화성밸브,039610,12,11550,2,100,0.87,4586928,12491198,10410400,4586928,0.87,36.72,44.06,44.06,52863230715,43.96,43.96,52863230715 +씨큐브,101240,13,4700,2,320,7.31,4117498,791647,10340947,4117498,7.31,520.12,39.82,39.82,20398512105,41.97,41.97,20398512105 +스튜디오미르,408900,14,3805,5,-40,-1.04,12717217,30287706,32706134,12717217,-1.04,41.99,38.88,38.88,51993679730,41.78,41.78,51993679730 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,382966,731354,1000000,382966,-3.38,52.36,38.30,38.30,3260076368,38.65,38.65,3260076368 +SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,935562,455990,2950000,935562,0.24,205.17,31.71,31.71,9711074923,31.81,31.81,9711074923 +문배철강,008420,17,2720,2,30,1.12,6110917,1314467,20503505,6110917,1.12,464.90,29.80,29.80,17689967892,31.72,31.72,17689967892 +노브랜드,145170,18,6680,2,650,10.78,4838459,64275,16908405,4838459,10.78,7527.75,28.62,28.62,33659781020,29.80,29.80,33659781020 +켐트로닉스,089010,19,25850,2,1600,6.60,4289538,447370,15334346,4289538,6.60,958.83,27.97,27.97,114597635625,28.91,28.91,114597635625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828 +KODEX 코스닥150선물인버스,251340,21,3815,2,40,1.06,18834405,14914834,72600000,18834405,1.06,126.28,25.94,25.94,71393605940,25.78,25.78,71393605940 +시노펙스,025320,22,6000,2,1140,23.46,20898754,874208,87991570,20898754,23.46,2390.59,23.75,23.75,123712223051,23.43,23.43,123712223051 +원익홀딩스,030530,23,4670,2,285,6.50,17400480,11693742,77237981,17400480,6.50,148.80,22.53,22.53,82041604950,22.75,22.75,82041604950 +클로봇,466100,24,17930,2,190,1.07,5355566,6012012,24555148,5355566,1.07,89.08,21.81,21.81,97797071980,22.21,22.21,97797071980 +엔에프씨,265740,25,5270,2,305,6.14,1768922,20650,8931800,1768922,6.14,8566.21,19.80,19.80,10258320130,21.79,21.79,10258320130 +한농화성,011500,26,18140,2,820,4.73,3169038,786205,15637042,3169038,4.73,403.08,20.27,20.27,59873754485,21.11,21.11,59873754485 +오리엔트정공,065500,27,8190,2,490,6.36,6781886,10144528,31742912,6781886,6.36,66.85,21.37,21.37,54613635445,21.01,21.01,54613635445 +드림인사이트,362990,28,2170,5,-75,-3.34,3299595,6255418,16800574,3299595,-3.34,52.75,19.64,19.64,7626073602,20.92,20.92,7626073602 +일승,333430,29,5100,2,50,0.99,6207137,3045497,30726747,6207137,0.99,203.81,20.20,20.20,32288442319,20.60,20.60,32288442319 +애니젠,196300,30,8730,1,2010,29.91,1265044,365909,6003387,1265044,29.91,345.73,21.07,21.07,10680970845,20.38,20.38,10680970845 diff --git a/top30/20250307/top30-atvtr-20250307-134002.csv b/top30/20250307/top30-atvtr-20250307-134002.csv new file mode 100644 index 000000000000..fa848b8fc9ed --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11390,2,3040,36.41,30384311,0,10567784,30384311,36.41,0.00,287.52,287.52,427968854010,355.55,355.55,427968854010 +하이스틸,071090,2,4520,2,640,16.49,32889524,9764025,20191471,32889524,16.49,336.84,162.89,162.89,146653978131,160.69,160.69,146653978131 +에스엠씨지,460870,3,3605,2,170,4.95,25009448,0,18403305,25009448,4.95,0.00,135.90,135.90,97108218260,146.37,146.37,97108218260 +대진첨단소재,393970,4,11360,5,-750,-6.19,11117679,42087184,14796820,11117679,-6.19,26.42,75.14,75.14,142358056055,84.69,84.69,142358056055 +대동스틸,048470,5,4015,2,280,7.50,7060094,1514510,10000000,7060094,7.50,466.16,70.60,70.60,30450022113,75.84,75.84,30450022113 +동양철관,008970,6,984,5,-43,-4.19,113384937,205411008,157052160,113384937,-4.19,55.20,72.20,72.20,116301501218,75.26,75.26,116301501218 +M83,476080,7,18380,5,-920,-4.77,5447498,9921459,7785000,5447498,-4.77,54.91,69.97,69.97,105950475395,74.05,74.05,105950475395 +투비소프트,079970,8,755,5,-25,-3.21,6079307,3219176,9899636,6079307,-3.21,188.85,61.41,61.41,5416203584,72.47,72.47,5416203584 +포스코스틸리온,058430,9,48800,2,8700,21.70,2886258,286263,6000000,2886258,21.70,1008.25,48.10,48.10,142145706725,48.55,48.55,142145706725 +iMBC,052220,10,4425,2,350,8.59,10787367,612937,23000000,10787367,8.59,1759.95,46.90,46.90,48392228827,47.55,47.55,48392228827 +한국맥널티,222980,11,4150,2,205,5.20,4830242,408152,11031483,4830242,5.20,1183.44,43.79,43.79,21627987644,47.24,47.24,21627987644 +화성밸브,039610,12,11585,2,135,1.18,4635527,12491198,10410400,4635527,1.18,37.11,44.53,44.53,53427560175,44.30,44.30,53427560175 +스튜디오미르,408900,13,3785,5,-60,-1.56,12774125,30287706,32706134,12774125,-1.56,42.18,39.06,39.06,52209398003,42.17,42.17,52209398003 +씨큐브,101240,14,4720,2,340,7.76,4139078,791647,10340947,4139078,7.76,522.84,40.03,40.03,20500069095,42.00,42.00,20500069095 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384973,731354,1000000,384973,-2.69,52.64,38.50,38.50,3277119928,38.58,38.58,3277119928 +SOL 화장품TOP3플러스,0008T0,16,10320,5,-5,-0.05,946098,455990,2950000,946098,-0.05,207.48,32.07,32.07,9819886658,32.26,32.26,9819886658 +문배철강,008420,17,2720,2,30,1.12,6154489,1314467,20503505,6154489,1.12,468.21,30.02,30.02,17808637383,31.93,31.93,17808637383 +노브랜드,145170,18,6650,2,620,10.28,4850033,64275,16908405,4850033,10.28,7545.75,28.68,28.68,33737126815,30.00,30.00,33737126815 +켐트로닉스,089010,19,25725,2,1475,6.08,4360607,447370,15334346,4360607,6.08,974.72,28.44,28.44,116421844000,29.51,29.51,116421844000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828 +KODEX 코스닥150선물인버스,251340,21,3815,2,40,1.06,19133318,14914834,72600000,19133318,1.06,128.28,26.35,26.35,72533172574,26.19,26.19,72533172574 +시노펙스,025320,22,5950,2,1090,22.43,21106738,874208,87991570,21106738,22.43,2414.38,23.99,23.99,124957847901,23.87,23.87,124957847901 +원익홀딩스,030530,23,4670,2,285,6.50,17586493,11693742,77237981,17586493,6.50,150.39,22.77,22.77,82911993104,22.99,22.99,82911993104 +클로봇,466100,24,17900,2,160,0.90,5409232,6012012,24555148,5409232,0.90,89.97,22.03,22.03,98757161265,22.47,22.47,98757161265 +애니젠,196300,25,8730,1,2010,29.91,1375774,365909,6003387,1375774,29.91,375.99,22.92,22.92,11645059980,22.22,22.22,11645059980 +엔에프씨,265740,26,5240,2,275,5.54,1775550,20650,8931800,1775550,5.54,8598.30,19.88,19.88,10293011350,21.99,21.99,10293011350 +오리엔트정공,065500,27,8240,2,540,7.01,6949551,10144528,31742912,6949551,7.01,68.51,21.89,21.89,55991280465,21.41,21.41,55991280465 +한농화성,011500,28,18090,2,770,4.45,3180553,786205,15637042,3180553,4.45,404.55,20.34,20.34,60081975635,21.24,21.24,60081975635 +피아이이,452450,29,9780,5,-230,-2.30,7016616,4156514,35826000,7016616,-2.30,168.81,19.59,19.59,73406470960,20.95,20.95,73406470960 +올릭스,226950,30,52100,5,-1800,-3.34,3418657,1182671,18459573,3418657,-3.34,289.06,18.52,18.52,199661964900,20.76,20.76,199661964900 diff --git a/top30/20250307/top30-atvtr-20250307-135002.csv b/top30/20250307/top30-atvtr-20250307-135002.csv new file mode 100644 index 000000000000..281655a08089 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11450,2,3100,37.13,30840585,0,10567784,30840585,37.13,0.00,291.84,291.84,433137496545,357.96,357.96,433137496545 +하이스틸,071090,2,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507 +에스엠씨지,460870,3,3620,2,185,5.39,25228850,0,18403305,25228850,5.39,0.00,137.09,137.09,97902498122,146.96,146.96,97902498122 +대진첨단소재,393970,4,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990 +대동스틸,048470,5,3990,2,255,6.83,7126027,1514510,10000000,7126027,6.83,470.52,71.26,71.26,30713000961,76.97,76.97,30713000961 +투비소프트,079970,6,733,5,-47,-6.03,6205122,3219176,9899636,6205122,-6.03,192.75,62.68,62.68,5509415470,75.92,75.92,5509415470 +동양철관,008970,7,985,5,-42,-4.09,114465651,205411008,157052160,114465651,-4.09,55.73,72.88,72.88,117364708244,75.87,75.87,117364708244 +M83,476080,8,18340,5,-960,-4.97,5462220,9921459,7785000,5462220,-4.97,55.05,70.16,70.16,106220389255,74.40,74.40,106220389255 +포스코스틸리온,058430,9,48500,2,8400,20.95,2916312,286263,6000000,2916312,20.95,1018.75,48.61,48.61,143609032575,49.35,49.35,143609032575 +iMBC,052220,10,4505,2,430,10.55,10990021,612937,23000000,10990021,10.55,1793.01,47.78,47.78,49301270927,47.58,47.58,49301270927 +한국맥널티,222980,11,4135,2,190,4.82,4840519,408152,11031483,4840519,4.82,1185.96,43.88,43.88,21670621708,47.51,47.51,21670621708 +화성밸브,039610,12,11580,2,130,1.14,4665970,12491198,10410400,4665970,1.14,37.35,44.82,44.82,53780751480,44.61,44.61,53780751480 +스튜디오미르,408900,13,3795,5,-50,-1.30,12833417,30287706,32706134,12833417,-1.30,42.37,39.24,39.24,52434111378,42.24,42.24,52434111378 +씨큐브,101240,14,4710,2,330,7.53,4153066,791647,10340947,4153066,7.53,524.61,40.16,40.16,20565891530,42.22,42.22,20565891530 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384983,731354,1000000,384983,-2.69,52.64,38.50,38.50,3277204878,38.58,38.58,3277204878 +문배철강,008420,16,2660,5,-30,-1.12,6234465,1314467,20503505,6234465,-1.12,474.30,30.41,30.41,18024184688,33.05,33.05,18024184688 +SOL 화장품TOP3플러스,0008T0,17,10330,2,5,0.05,947825,455990,2950000,947825,0.05,207.86,32.13,32.13,9837718308,32.28,32.28,9837718308 +노브랜드,145170,18,6560,2,530,8.79,4886805,64275,16908405,4886805,8.79,7602.96,28.90,28.90,33979155085,30.63,30.63,33979155085 +켐트로닉스,089010,19,25700,2,1450,5.98,4378139,447370,15334346,4378139,5.98,978.64,28.55,28.55,116873020950,29.66,29.66,116873020950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,19316057,14914834,72600000,19316057,0.79,129.51,26.61,26.61,73228864610,26.51,26.51,73228864610 +퀄리타스반도체,432720,22,14910,2,2960,24.77,3771340,241409,13929192,3771340,24.77,1562.22,27.08,27.08,53944639490,25.97,25.97,53944639490 +시노펙스,025320,23,5995,2,1135,23.35,21255754,874208,87991570,21255754,23.35,2431.43,24.16,24.16,125846718291,23.86,23.86,125846718291 +애니젠,196300,24,8690,2,1970,29.32,1462562,365909,6003387,1462562,29.32,399.71,24.36,24.36,12399911970,23.77,23.77,12399911970 +원익홀딩스,030530,25,4670,2,285,6.50,17785894,11693742,77237981,17785894,6.50,152.10,23.03,23.03,83844275151,23.24,23.24,83844275151 +클로봇,466100,26,17890,2,150,0.85,5437280,6012012,24555148,5437280,0.85,90.44,22.14,22.14,99259117085,22.60,22.60,99259117085 +오리엔트정공,065500,27,8280,2,580,7.53,7140768,10144528,31742912,7140768,7.53,70.39,22.50,22.50,57571975150,21.90,21.90,57571975150 +엔에프씨,265740,28,5290,2,325,6.55,1778549,20650,8931800,1778549,6.55,8612.83,19.91,19.91,10308760420,21.82,21.82,10308760420 +올릭스,226950,29,51100,5,-2800,-5.19,3536535,1182671,18459573,3536535,-5.19,299.03,19.16,19.16,205758884650,21.81,21.81,205758884650 +피아이이,452450,30,9590,5,-420,-4.20,7155100,4156514,35826000,7155100,-4.20,172.14,19.97,19.97,74743805570,21.75,21.75,74743805570 diff --git a/top30/20250307/top30-atvtr-20250307-140002.csv b/top30/20250307/top30-atvtr-20250307-140002.csv new file mode 100644 index 000000000000..0cd62bc5c42a --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12010,2,3660,43.83,31461455,0,10567784,31461455,43.83,0.00,297.71,297.71,440464593255,347.04,347.04,440464593255 +하이스틸,071090,2,4275,2,395,10.18,34138683,9764025,20191471,34138683,10.18,349.64,169.07,169.07,152100973638,176.21,176.21,152100973638 +에스엠씨지,460870,3,3570,2,135,3.93,25437474,0,18403305,25437474,3.93,0.00,138.22,138.22,98652627374,150.16,150.16,98652627374 +대진첨단소재,393970,4,11530,5,-580,-4.79,11241250,42087184,14796820,11241250,-4.79,26.71,75.97,75.97,143775519910,84.27,84.27,143775519910 +대동스틸,048470,5,3950,2,215,5.76,7190615,1514510,10000000,7190615,5.76,474.78,71.91,71.91,30967381681,78.40,78.40,30967381681 +동양철관,008970,6,975,5,-52,-5.06,116006983,205411008,157052160,116006983,-5.06,56.48,73.87,73.87,118869389561,77.63,77.63,118869389561 +투비소프트,079970,7,739,5,-41,-5.26,6264137,3219176,9899636,6264137,-5.26,194.59,63.28,63.28,5552852746,75.90,75.90,5552852746 +M83,476080,8,18250,5,-1050,-5.44,5490638,9921459,7785000,5490638,-5.44,55.34,70.53,70.53,106739663855,75.13,75.13,106739663855 +iMBC,052220,9,4230,2,155,3.80,11386185,612937,23000000,11386185,3.80,1857.64,49.51,49.51,51030748641,52.45,52.45,51030748641 +포스코스틸리온,058430,10,47950,2,7850,19.58,3009914,286263,6000000,3009914,19.58,1051.45,50.17,50.17,148112512000,51.48,51.48,148112512000 +한국맥널티,222980,11,4180,2,235,5.96,4879971,408152,11031483,4879971,5.96,1195.63,44.24,44.24,21835729253,47.35,47.35,21835729253 +화성밸브,039610,12,11550,2,100,0.87,4791070,12491198,10410400,4791070,0.87,38.36,46.02,46.02,55238009470,45.94,45.94,55238009470 +스튜디오미르,408900,13,3760,5,-85,-2.21,12889229,30287706,32706134,12889229,-2.21,42.56,39.41,39.41,52644819558,42.81,42.81,52644819558 +씨큐브,101240,14,4755,2,375,8.56,4176966,791647,10340947,4176966,8.56,527.63,40.39,40.39,20678747235,42.05,42.05,20678747235 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +문배철강,008420,16,2685,5,-5,-0.19,6270283,1314467,20503505,6270283,-0.19,477.02,30.58,30.58,18120132293,32.91,32.91,18120132293 +SOL 화장품TOP3플러스,0008T0,17,10320,5,-5,-0.05,959073,455990,2950000,959073,-0.05,210.33,32.51,32.51,9953886918,32.70,32.70,9953886918 +노브랜드,145170,18,6500,2,470,7.79,4941223,64275,16908405,4941223,7.79,7687.63,29.22,29.22,34334372785,31.24,31.24,34334372785 +켐트로닉스,089010,19,25650,2,1400,5.77,4392964,447370,15334346,4392964,5.77,981.95,28.65,28.65,117253854675,29.81,29.81,117253854675 +퀄리타스반도체,432720,20,14650,2,2700,22.59,4020808,241409,13929192,4020808,22.59,1665.56,28.87,28.87,57611431985,28.23,28.23,57611431985 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +KODEX 코스닥150선물인버스,251340,22,3805,2,30,0.79,20015359,14914834,72600000,20015359,0.79,134.20,27.57,27.57,75890543342,27.47,27.47,75890543342 +오리엔트정공,065500,23,7510,5,-190,-2.47,7717616,10144528,31742912,7717616,-2.47,76.08,24.31,24.31,62135202910,26.06,26.06,62135202910 +시노펙스,025320,24,5940,2,1080,22.22,21515943,874208,87991570,21515943,22.22,2461.19,24.45,24.45,127400040076,24.37,24.37,127400040076 +올릭스,226950,25,50100,5,-3800,-7.05,3926331,1182671,18459573,3926331,-7.05,331.99,21.27,21.27,225173163600,24.35,24.35,225173163600 +애니젠,196300,26,8720,2,2000,29.76,1494978,365909,6003387,1494978,29.76,408.57,24.90,24.90,12682432170,24.23,24.23,12682432170 +원익홀딩스,030530,27,4635,2,250,5.70,17964722,11693742,77237981,17964722,5.70,153.63,23.26,23.26,84674656188,23.65,23.65,84674656188 +클로봇,466100,28,17860,2,120,0.68,5478051,6012012,24555148,5478051,0.68,91.12,22.31,22.31,99989216105,22.80,22.80,99989216105 +엔에프씨,265740,29,5280,2,315,6.34,1822059,20650,8931800,1822059,6.34,8823.53,20.40,20.40,10539643520,22.35,22.35,10539643520 +피아이이,452450,30,9700,5,-310,-3.10,7262252,4156514,35826000,7262252,-3.10,174.72,20.27,20.27,75772428220,21.80,21.80,75772428220 diff --git a/top30/20250307/top30-atvtr-20250307-141002.csv b/top30/20250307/top30-atvtr-20250307-141002.csv new file mode 100644 index 000000000000..03ffda9f9b22 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11310,2,2960,35.45,32069897,0,10567784,32069897,35.45,0.00,303.47,303.47,447451524110,374.37,374.37,447451524110 +하이스틸,071090,2,4315,2,435,11.21,34915554,9764025,20191471,34915554,11.21,357.59,172.92,172.92,155415787740,178.38,178.38,155415787740 +에스엠씨지,460870,3,3490,2,55,1.60,25870132,0,18403305,25870132,1.60,0.00,140.57,140.57,100166955269,155.96,155.96,100166955269 +대진첨단소재,393970,4,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490 +동양철관,008970,5,970,5,-57,-5.55,117691453,205411008,157052160,117691453,-5.55,57.30,74.94,74.94,120495504373,79.10,79.10,120495504373 +대동스틸,048470,6,3950,2,215,5.76,7231854,1514510,10000000,7231854,5.76,477.50,72.32,72.32,31128760021,78.81,78.81,31128760021 +투비소프트,079970,7,724,5,-56,-7.18,6334598,3219176,9899636,6334598,-7.18,196.78,63.99,63.99,5604171214,78.19,78.19,5604171214 +M83,476080,8,18040,5,-1260,-6.53,5607473,9921459,7785000,5607473,-6.53,56.52,72.03,72.03,108852586180,77.51,77.51,108852586180 +iMBC,052220,9,4125,2,50,1.23,12498845,612937,23000000,12498845,1.23,2039.17,54.34,54.34,55519444323,58.52,58.52,55519444323 +포스코스틸리온,058430,10,48200,2,8100,20.20,3066991,286263,6000000,3066991,20.20,1071.39,51.12,51.12,150844900600,52.16,52.16,150844900600 +한국맥널티,222980,11,4160,2,215,5.45,4900314,408152,11031483,4900314,5.45,1200.61,44.42,44.42,21920280715,47.77,47.77,21920280715 +화성밸브,039610,12,11570,2,120,1.05,4866465,12491198,10410400,4866465,1.05,38.96,46.75,46.75,56111883205,46.59,46.59,56111883205 +스튜디오미르,408900,13,3765,5,-80,-2.08,12969463,30287706,32706134,12969463,-2.08,42.82,39.65,39.65,52946392884,43.00,43.00,52946392884 +씨큐브,101240,14,4700,2,320,7.31,4202215,791647,10340947,4202215,7.31,530.82,40.64,40.64,20798006265,42.79,42.79,20798006265 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +오리엔트정공,065500,16,6970,5,-730,-9.48,10831180,10144528,31742912,10831180,-9.48,106.77,34.12,34.12,83705710490,37.83,37.83,83705710490 +문배철강,008420,17,2660,5,-30,-1.12,6329779,1314467,20503505,6329779,-1.12,481.55,30.87,30.87,18278547263,33.51,33.51,18278547263 +SOL 화장품TOP3플러스,0008T0,18,10285,5,-40,-0.39,963032,455990,2950000,963032,-0.39,211.20,32.65,32.65,9994637598,32.94,32.94,9994637598 +노브랜드,145170,19,6480,2,450,7.46,4972174,64275,16908405,4972174,7.46,7735.78,29.41,29.41,34535624380,31.52,31.52,34535624380 +퀄리타스반도체,432720,20,14250,2,2300,19.25,4263263,241409,13929192,4263263,19.25,1765.99,30.61,30.61,61127824160,30.80,30.80,61127824160 +켐트로닉스,089010,21,25400,2,1150,4.74,4451653,447370,15334346,4451653,4.74,995.07,29.03,29.03,118745139375,30.49,30.49,118745139375 +KODEX 코스닥150선물인버스,251340,22,3820,2,45,1.19,20797605,14914834,72600000,20797605,1.19,139.44,28.65,28.65,78878545541,28.44,28.44,78878545541 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +올릭스,226950,24,50300,5,-3600,-6.68,4127311,1182671,18459573,4127311,-6.68,348.98,22.36,22.36,235216439925,25.33,25.33,235216439925 +덕성,004830,25,8480,2,1030,13.83,3826493,231371,15680000,3826493,13.83,1653.83,24.40,24.40,33307030620,25.05,25.05,33307030620 +애니젠,196300,26,8730,1,2010,29.91,1514440,365909,6003387,1514440,29.91,413.88,25.23,25.23,12852259975,24.52,24.52,12852259975 +시노펙스,025320,27,6060,2,1200,24.69,21786387,874208,87991570,21786387,24.69,2492.13,24.76,24.76,129025104701,24.20,24.20,129025104701 +원익홀딩스,030530,28,4655,2,270,6.16,18331075,11693742,77237981,18331075,6.16,156.76,23.73,23.73,86362726298,24.02,24.02,86362726298 +클로봇,466100,29,17750,2,10,0.06,5595356,6012012,24555148,5595356,0.06,93.07,22.79,22.79,102073354480,23.42,23.42,102073354480 +엔에프씨,265740,30,5220,2,255,5.14,1838179,20650,8931800,1838179,5.14,8901.59,20.58,20.58,10624295570,22.79,22.79,10624295570 diff --git a/top30/20250307/top30-atvtr-20250307-142002.csv b/top30/20250307/top30-atvtr-20250307-142002.csv new file mode 100644 index 000000000000..75fcca3abeb4 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11200,2,2850,34.13,32404052,0,10567784,32404052,34.13,0.00,306.63,306.63,451227607495,381.24,381.24,451227607495 +하이스틸,071090,2,4285,2,405,10.44,35215552,9764025,20191471,35215552,10.44,360.67,174.41,174.41,156702390817,181.12,181.12,156702390817 +에스엠씨지,460870,3,3390,5,-45,-1.31,26156630,0,18403305,26156630,-1.31,0.00,142.13,142.13,101140555854,162.12,162.12,101140555854 +대진첨단소재,393970,4,11230,5,-880,-7.27,11385721,42087184,14796820,11385721,-7.27,27.05,76.95,76.95,145409095415,87.51,87.51,145409095415 +동양철관,008970,5,984,5,-43,-4.19,119560072,205411008,157052160,119560072,-4.19,58.21,76.13,76.13,122325630942,79.16,79.16,122325630942 +투비소프트,079970,6,725,5,-55,-7.05,6372709,3219176,9899636,6372709,-7.05,197.96,64.37,64.37,5631637060,78.47,78.47,5631637060 +대동스틸,048470,7,3990,2,255,6.83,7265768,1514510,10000000,7265768,6.83,479.74,72.66,72.66,31263365400,78.35,78.35,31263365400 +M83,476080,8,18170,5,-1130,-5.85,5635544,9921459,7785000,5635544,-5.85,56.80,72.39,72.39,109360642000,77.31,77.31,109360642000 +화성밸브,039610,9,11550,2,100,0.87,6513135,12491198,10410400,6513135,0.87,52.14,62.56,62.56,75451996145,62.75,62.75,75451996145 +iMBC,052220,10,4125,2,50,1.23,12866153,612937,23000000,12866153,1.23,2099.10,55.94,55.94,57037008023,60.12,60.12,57037008023 +포스코스틸리온,058430,11,48300,2,8200,20.45,3098235,286263,6000000,3098235,20.45,1082.30,51.64,51.64,152352312300,52.57,52.57,152352312300 +한국맥널티,222980,12,4165,2,220,5.58,4903441,408152,11031483,4903441,5.58,1201.38,44.45,44.45,21933268005,47.74,47.74,21933268005 +오리엔트정공,065500,13,6890,5,-810,-10.52,12991755,10144528,31742912,12991755,-10.52,128.07,40.93,40.93,98997763950,45.26,45.26,98997763950 +스튜디오미르,408900,14,3750,5,-95,-2.47,13019137,30287706,32706134,13019137,-2.47,42.98,39.81,39.81,53133613961,43.32,43.32,53133613961 +씨큐브,101240,15,4695,2,315,7.19,4215128,791647,10340947,4215128,7.19,532.45,40.76,40.76,20858600812,42.96,42.96,20858600812 +TIGER 미국소비트렌드액티브,0015K0,16,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +문배철강,008420,17,2665,5,-25,-0.93,6342360,1314467,20503505,6342360,-0.93,482.50,30.93,30.93,18312005678,33.51,33.51,18312005678 +SOL 화장품TOP3플러스,0008T0,18,10290,5,-35,-0.34,967312,455990,2950000,967312,-0.34,212.13,32.79,32.79,10038648403,33.07,33.07,10038648403 +덕성,004830,19,8360,2,910,12.21,4988059,231371,15680000,4988059,12.21,2155.87,31.81,31.81,43073881940,32.86,32.86,43073881940 +퀄리타스반도체,432720,20,14260,2,2310,19.33,4484539,241409,13929192,4484539,19.33,1857.65,32.20,32.20,64264314505,32.35,32.35,64264314505 +노브랜드,145170,21,6490,2,460,7.63,4991969,64275,16908405,4991969,7.63,7766.58,29.52,29.52,34663887300,31.59,31.59,34663887300 +켐트로닉스,089010,22,25500,2,1250,5.15,4470656,447370,15334346,4470656,5.15,999.32,29.15,29.15,119231112825,30.49,30.49,119231112825 +KODEX 코스닥150선물인버스,251340,23,3810,2,35,0.93,21741452,14914834,72600000,21741452,0.93,145.77,29.95,29.95,82482932676,29.82,29.82,82482932676 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +올릭스,226950,25,48900,5,-5000,-9.28,4293749,1182671,18459573,4293749,-9.28,363.06,23.26,23.26,243425522250,26.97,26.97,243425522250 +NE능률,053290,26,4860,2,715,17.25,4601220,110035,16526307,4601220,17.25,4181.60,27.84,27.84,21295057868,26.51,26.51,21295057868 +애니젠,196300,27,8720,2,2000,29.76,1585413,365909,6003387,1585413,29.76,433.28,26.41,26.41,13470634585,25.73,25.73,13470634585 +에어레인,163280,28,14730,2,1070,7.83,2078130,412600,8174789,2078130,7.83,503.67,25.42,25.42,30093220340,24.99,24.99,30093220340 +시노펙스,025320,29,6060,2,1200,24.69,22061917,874208,87991570,22061917,24.69,2523.65,25.07,25.07,130694512131,24.51,24.51,130694512131 +원익홀딩스,030530,30,4625,2,240,5.47,18421733,11693742,77237981,18421733,5.47,157.53,23.85,23.85,86783532728,24.29,24.29,86783532728 diff --git a/top30/20250307/top30-atvtr-20250307-143002.csv b/top30/20250307/top30-atvtr-20250307-143002.csv new file mode 100644 index 000000000000..0f5407aafbdf --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10990,2,2640,31.62,32976601,0,10567784,32976601,31.62,0.00,312.05,312.05,457540138275,393.96,393.96,457540138275 +하이스틸,071090,2,4265,2,385,9.92,35385448,9764025,20191471,35385448,9.92,362.41,175.25,175.25,157429195895,182.81,182.81,157429195895 +에스엠씨지,460870,3,3485,2,50,1.46,26320524,0,18403305,26320524,1.46,0.00,143.02,143.02,101701427657,158.57,158.57,101701427657 +대진첨단소재,393970,4,11240,5,-870,-7.18,11460900,42087184,14796820,11460900,-7.18,27.23,77.46,77.46,146251984665,87.94,87.94,146251984665 +투비소프트,079970,5,714,5,-66,-8.46,6422111,3219176,9899636,6422111,-8.46,199.50,64.87,64.87,5666976477,80.17,80.17,5666976477 +동양철관,008970,6,988,5,-39,-3.80,120483892,205411008,157052160,120483892,-3.80,58.66,76.72,76.72,123235231752,79.42,79.42,123235231752 +대동스틸,048470,7,3975,2,240,6.43,7287050,1514510,10000000,7287050,6.43,481.15,72.87,72.87,31347873178,78.86,78.86,31347873178 +M83,476080,8,18070,5,-1230,-6.37,5660710,9921459,7785000,5660710,-6.37,57.06,72.71,72.71,109815507100,78.06,78.06,109815507100 +화성밸브,039610,9,11630,2,180,1.57,6685979,12491198,10410400,6685979,1.57,53.53,64.22,64.22,77459430435,63.98,63.98,77459430435 +iMBC,052220,10,4125,2,50,1.23,13097700,612937,23000000,13097700,1.23,2136.88,56.95,56.95,57995961219,61.13,61.13,57995961219 +포스코스틸리온,058430,11,47950,2,7850,19.58,3113598,286263,6000000,3113598,19.58,1087.67,51.89,51.89,153090770050,53.21,53.21,153090770050 +한국맥널티,222980,12,4155,2,210,5.32,4910720,408152,11031483,4910720,5.32,1203.16,44.52,44.52,21963501365,47.92,47.92,21963501365 +오리엔트정공,065500,13,7160,5,-540,-7.01,14073518,10144528,31742912,14073518,-7.01,138.73,44.34,44.34,106626414150,46.91,46.91,106626414150 +스튜디오미르,408900,14,3750,5,-95,-2.47,13073046,30287706,32706134,13073046,-2.47,43.16,39.97,39.97,53335785946,43.49,43.49,53335785946 +씨큐브,101240,15,4680,2,300,6.85,4228535,791647,10340947,4228535,6.85,534.14,40.89,40.89,20921520232,43.23,43.23,20921520232 +덕성,004830,16,8380,2,930,12.48,6072357,231371,15680000,6072357,12.48,2624.51,38.73,38.73,52083115985,39.64,39.64,52083115985 +TIGER 미국소비트렌드액티브,0015K0,17,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +NE능률,053290,18,5170,2,1025,24.73,6801991,110035,16526307,6801991,24.73,6181.66,41.16,41.16,32340596672,37.85,37.85,32340596672 +문배철강,008420,19,2665,5,-25,-0.93,6355010,1314467,20503505,6355010,-0.93,483.47,30.99,30.99,18345709268,33.57,33.57,18345709268 +퀄리타스반도체,432720,20,14180,2,2230,18.66,4586624,241409,13929192,4586624,18.66,1899.94,32.93,32.93,65719352965,33.27,33.27,65719352965 +SOL 화장품TOP3플러스,0008T0,21,10290,5,-35,-0.34,967864,455990,2950000,967864,-0.34,212.26,32.81,32.81,10044328493,33.09,33.09,10044328493 +노브랜드,145170,22,6520,2,490,8.13,5000283,64275,16908405,5000283,8.13,7779.51,29.57,29.57,34717941370,31.49,31.49,34717941370 +켐트로닉스,089010,23,25350,2,1100,4.54,4489158,447370,15334346,4489158,4.54,1003.46,29.28,29.28,119701903025,30.79,30.79,119701903025 +KODEX 코스닥150선물인버스,251340,24,3815,2,40,1.06,22095157,14914834,72600000,22095157,1.06,148.14,30.43,30.43,83832243196,30.27,30.27,83832243196 +에어레인,163280,25,14600,2,940,6.88,2409067,412600,8174789,2409067,6.88,583.87,29.47,29.47,34963373340,29.29,29.29,34963373340 +올릭스,226950,26,48800,5,-5100,-9.46,4458107,1182671,18459573,4458107,-9.46,376.95,24.15,24.15,251434808525,27.91,27.91,251434808525 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233 +애니젠,196300,28,8730,1,2010,29.91,1605172,365909,6003387,1605172,29.91,438.68,26.74,26.74,13642529600,26.03,26.03,13642529600 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9660,5,-90,-0.92,201874,218848,800000,201874,-0.92,92.24,25.23,25.23,1954978041,25.30,25.30,1954978041 +시노펙스,025320,30,6000,2,1140,23.46,22210850,874208,87991570,22210850,23.46,2540.68,25.24,25.24,131587856506,24.92,24.92,131587856506 diff --git a/top30/20250307/top30-atvtr-20250307-144002.csv b/top30/20250307/top30-atvtr-20250307-144002.csv new file mode 100644 index 000000000000..ed0b437d88f3 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10770,2,2420,28.98,33322428,0,10567784,33322428,28.98,0.00,315.32,315.32,461321181465,405.33,405.33,461321181465 +하이스틸,071090,2,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935 +에스엠씨지,460870,3,3450,2,15,0.44,26410405,0,18403305,26410405,0.44,0.00,143.51,143.51,102011516744,160.67,160.67,102011516744 +대진첨단소재,393970,4,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680 +투비소프트,079970,5,710,5,-70,-8.97,6441733,3219176,9899636,6441733,-8.97,200.11,65.07,65.07,5680968636,80.82,80.82,5680968636 +동양철관,008970,6,987,5,-40,-3.89,121152272,205411008,157052160,121152272,-3.89,58.98,77.14,77.14,123894204125,79.93,79.93,123894204125 +대동스틸,048470,7,3965,2,230,6.16,7312593,1514510,10000000,7312593,6.16,482.84,73.13,73.13,31449480822,79.32,79.32,31449480822 +M83,476080,8,18210,5,-1090,-5.65,5709458,9921459,7785000,5709458,-5.65,57.55,73.34,73.34,110699043205,78.09,78.09,110699043205 +화성밸브,039610,9,11530,2,80,0.70,6785651,12491198,10410400,6785651,0.70,54.32,65.18,65.18,78615229165,65.50,65.50,78615229165 +iMBC,052220,10,4185,2,110,2.70,13424286,612937,23000000,13424286,2.70,2190.16,58.37,58.37,59339236133,61.65,61.65,59339236133 +포스코스틸리온,058430,11,48050,2,7950,19.83,3137204,286263,6000000,3137204,19.83,1095.92,52.29,52.29,154220453100,53.49,53.49,154220453100 +오리엔트정공,065500,12,7130,5,-570,-7.40,14742908,10144528,31742912,14742908,-7.40,145.33,46.44,46.44,111342910675,49.20,49.20,111342910675 +한국맥널티,222980,13,4135,2,190,4.82,4924645,408152,11031483,4924645,4.82,1206.57,44.64,44.64,22021195515,48.28,48.28,22021195515 +덕성,004830,14,7820,2,370,4.97,6707330,231371,15680000,6707330,4.97,2898.95,42.78,42.78,57253582485,46.69,46.69,57253582485 +NE능률,053290,15,4910,2,765,18.46,7835117,110035,16526307,7835117,18.46,7120.57,47.41,47.41,37537296316,46.26,46.26,37537296316 +스튜디오미르,408900,16,3735,5,-110,-2.86,13137535,30287706,32706134,13137535,-2.86,43.38,40.17,40.17,53576985121,43.86,43.86,53576985121 +씨큐브,101240,17,4670,2,290,6.62,4251617,791647,10340947,4251617,6.62,537.06,41.11,41.11,21029377807,43.55,43.55,21029377807 +에어레인,163280,18,15290,2,1630,11.93,3284377,412600,8174789,3284377,11.93,796.02,40.18,40.18,48472894515,38.78,38.78,48472894515 +TIGER 미국소비트렌드액티브,0015K0,19,8495,5,-235,-2.69,385026,731354,1000000,385026,-2.69,52.65,38.50,38.50,3277567943,38.58,38.58,3277567943 +문배철강,008420,20,2660,5,-30,-1.12,6379703,1314467,20503505,6379703,-1.12,485.35,31.12,31.12,18411547443,33.76,33.76,18411547443 +퀄리타스반도체,432720,21,14900,2,2950,24.69,4875825,241409,13929192,4875825,24.69,2019.74,35.00,35.00,69941457425,33.70,33.70,69941457425 +SOL 화장품TOP3플러스,0008T0,22,10290,5,-35,-0.34,969336,455990,2950000,969336,-0.34,212.58,32.86,32.86,10059475373,33.14,33.14,10059475373 +노브랜드,145170,23,6550,2,520,8.62,5018788,64275,16908405,5018788,8.62,7808.30,29.68,29.68,34838548215,31.46,31.46,34838548215 +켐트로닉스,089010,24,25275,2,1025,4.23,4505097,447370,15334346,4505097,4.23,1007.02,29.38,29.38,120105937200,30.99,30.99,120105937200 +KODEX 코스닥150선물인버스,251340,25,3830,2,55,1.46,22620119,14914834,72600000,22620119,1.46,151.66,31.16,31.16,85839995000,30.87,30.87,85839995000 +올릭스,226950,26,48700,5,-5200,-9.65,4571423,1182671,18459573,4571423,-9.65,386.53,24.76,24.76,256944508775,28.58,28.58,256944508775 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233 +시노펙스,025320,28,5820,2,960,19.75,22757670,874208,87991570,22757670,19.75,2603.23,25.86,25.86,134809620511,26.32,26.32,134809620511 +애니젠,196300,29,8730,1,2010,29.91,1620488,365909,6003387,1620488,29.91,442.87,26.99,26.99,13776178910,26.29,26.29,13776178910 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9655,5,-95,-0.97,208204,218848,800000,208204,-0.97,95.14,26.03,26.03,2016094878,26.10,26.10,2016094878 diff --git a/top30/20250307/top30-atvtr-20250307-145002.csv b/top30/20250307/top30-atvtr-20250307-145002.csv new file mode 100644 index 000000000000..7174a6c87b16 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10550,2,2200,26.35,33995330,0,10567784,33995330,26.35,0.00,321.69,321.69,468429661470,420.15,420.15,468429661470 +하이스틸,071090,2,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619 +에스엠씨지,460870,3,3395,5,-40,-1.16,26504722,0,18403305,26504722,-1.16,0.00,144.02,144.02,102332392583,163.79,163.79,102332392583 +대진첨단소재,393970,4,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720 +투비소프트,079970,5,694,5,-86,-11.03,6517042,3219176,9899636,6517042,-11.03,202.44,65.83,65.83,5733929386,83.46,83.46,5733929386 +대동스틸,048470,6,3970,2,235,6.29,7345768,1514510,10000000,7345768,6.29,485.03,73.46,73.46,31581778159,79.55,79.55,31581778159 +동양철관,008970,7,1013,5,-14,-1.36,123595184,205411008,157052160,123595184,-1.36,60.17,78.70,78.70,126349756901,79.42,79.42,126349756901 +M83,476080,8,18280,5,-1020,-5.28,5767823,9921459,7785000,5767823,-5.28,58.13,74.09,74.09,111767615675,78.54,78.54,111767615675 +화성밸브,039610,9,11530,2,80,0.70,6857200,12491198,10410400,6857200,0.70,54.90,65.87,65.87,79439125640,66.18,66.18,79439125640 +iMBC,052220,10,4175,2,100,2.45,13550251,612937,23000000,13550251,2.45,2210.71,58.91,58.91,59862569521,62.34,62.34,59862569521 +포스코스틸리온,058430,11,47450,2,7350,18.33,3189477,286263,6000000,3189477,18.33,1114.18,53.16,53.16,156702258925,55.04,55.04,156702258925 +오리엔트정공,065500,12,7030,5,-670,-8.70,15417940,10144528,31742912,15417940,-8.70,151.98,48.57,48.57,116118706685,52.04,52.04,116118706685 +NE능률,053290,13,4980,2,835,20.14,8872754,110035,16526307,8872754,20.14,8063.57,53.69,53.69,42691358624,51.87,51.87,42691358624 +덕성,004830,14,7850,2,400,5.37,7309392,231371,15680000,7309392,5.37,3159.17,46.62,46.62,62013320705,50.38,50.38,62013320705 +한국맥널티,222980,15,4110,2,165,4.18,4941824,408152,11031483,4941824,4.18,1210.78,44.80,44.80,22091652270,48.73,48.73,22091652270 +에어레인,163280,16,14310,2,650,4.76,3691888,412600,8174789,3691888,4.76,894.79,45.16,45.16,54436572420,46.53,46.53,54436572420 +씨큐브,101240,17,4630,2,250,5.71,4285229,791647,10340947,4285229,5.71,541.31,41.44,41.44,21185561977,44.25,44.25,21185561977 +스튜디오미르,408900,18,3760,5,-85,-2.21,13182995,30287706,32706134,13182995,-2.21,43.53,40.31,40.31,53747257803,43.71,43.71,53747257803 +퀄리타스반도체,432720,19,15500,2,3550,29.71,5983069,241409,13929192,5983069,29.71,2478.40,42.95,42.95,86843824575,40.22,40.22,86843824575 +TIGER 미국소비트렌드액티브,0015K0,20,8495,5,-235,-2.69,385032,731354,1000000,385032,-2.69,52.65,38.50,38.50,3277618918,38.58,38.58,3277618918 +SOL 화장품TOP3플러스,0008T0,21,10265,5,-60,-0.58,1008666,455990,2950000,1008666,-0.58,221.20,34.19,34.19,10463267028,34.55,34.55,10463267028 +문배철강,008420,22,2680,5,-10,-0.37,6429510,1314467,20503505,6429510,-0.37,489.13,31.36,31.36,18544240488,33.75,33.75,18544240488 +노브랜드,145170,23,6490,2,460,7.63,5039976,64275,16908405,5039976,7.63,7841.27,29.81,29.81,34975957915,31.87,31.87,34975957915 +KODEX 코스닥150선물인버스,251340,24,3830,2,55,1.46,22928299,14914834,72600000,22928299,1.46,153.73,31.58,31.58,87018401260,31.30,31.30,87018401260 +켐트로닉스,089010,25,25350,2,1100,4.54,4522115,447370,15334346,4522115,4.54,1010.82,29.49,29.49,120536866825,31.01,31.01,120536866825 +올릭스,226950,26,48500,5,-5400,-10.02,4669944,1182671,18459573,4669944,-10.02,394.86,25.30,25.30,261755098075,29.24,29.24,261755098075 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473 +시노펙스,025320,28,5810,2,950,19.55,23334081,874208,87991570,23334081,19.55,2669.17,26.52,26.52,138149236441,27.02,27.02,138149236441 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9650,5,-100,-1.03,212615,218848,800000,212615,-1.03,97.15,26.58,26.58,2058663708,26.67,26.67,2058663708 +애니젠,196300,30,8730,1,2010,29.91,1621064,365909,6003387,1621064,29.91,443.02,27.00,27.00,13781207390,26.30,26.30,13781207390 diff --git a/top30/20250307/top30-atvtr-20250307-150002.csv b/top30/20250307/top30-atvtr-20250307-150002.csv new file mode 100644 index 000000000000..9f9bb37e5120 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10260,2,1910,22.87,34461883,0,10567784,34461883,22.87,0.00,326.10,326.10,473289771170,436.51,436.51,473289771170 +하이스틸,071090,2,4295,2,415,10.70,35949230,9764025,20191471,35949230,10.70,368.18,178.04,178.04,159825303696,184.30,184.30,159825303696 +에스엠씨지,460870,3,3365,5,-70,-2.04,26588740,0,18403305,26588740,-2.04,0.00,144.48,144.48,102617192472,165.71,165.71,102617192472 +대진첨단소재,393970,4,11150,5,-960,-7.93,11593860,42087184,14796820,11593860,-7.93,27.55,78.35,78.35,147738466800,89.55,89.55,147738466800 +투비소프트,079970,5,704,5,-76,-9.74,6555174,3219176,9899636,6555174,-9.74,203.63,66.22,66.22,5760660021,82.66,82.66,5760660021 +동양철관,008970,6,1013,5,-14,-1.36,125401774,205411008,157052160,125401774,-1.36,61.05,79.85,79.85,128176315092,80.57,80.57,128176315092 +대동스틸,048470,7,4000,2,265,7.10,7360223,1514510,10000000,7360223,7.10,485.98,73.60,73.60,31639230475,79.10,79.10,31639230475 +M83,476080,8,18400,5,-900,-4.66,5845648,9921459,7785000,5845648,-4.66,58.92,75.09,75.09,113203068360,79.03,79.03,113203068360 +화성밸브,039610,9,11690,2,240,2.10,6988322,12491198,10410400,6988322,2.10,55.95,67.13,67.13,80966603315,66.53,66.53,80966603315 +iMBC,052220,10,4160,2,85,2.09,13665191,612937,23000000,13665191,2.09,2229.46,59.41,59.41,60336776996,63.06,63.06,60336776996 +NE능률,053290,11,5260,2,1115,26.90,10586162,110035,16526307,10586162,26.90,9620.72,64.06,64.06,51609200850,59.37,59.37,51609200850 +덕성,004830,12,8240,2,790,10.60,8595734,231371,15680000,8595734,10.60,3715.13,54.82,54.82,72638495460,56.22,56.22,72638495460 +포스코스틸리온,058430,13,47150,2,7050,17.58,3234805,286263,6000000,3234805,17.58,1130.01,53.91,53.91,158840091825,56.15,56.15,158840091825 +오리엔트정공,065500,14,7100,5,-600,-7.79,15984027,10144528,31742912,15984027,-7.79,157.56,50.35,50.35,120066437945,53.27,53.27,120066437945 +한국맥널티,222980,15,4110,2,165,4.18,4950171,408152,11031483,4950171,4.18,1212.83,44.87,44.87,22126014542,48.80,48.80,22126014542 +에어레인,163280,16,15260,2,1600,11.71,4038145,412600,8174789,4038145,11.71,978.71,49.40,49.40,59543657760,47.73,47.73,59543657760 +씨큐브,101240,17,4650,2,270,6.16,4305626,791647,10340947,4305626,6.16,543.88,41.64,41.64,21280173662,44.25,44.25,21280173662 +퀄리타스반도체,432720,18,15080,2,3130,26.19,6376812,241409,13929192,6376812,26.19,2641.50,45.78,45.78,92854070365,44.21,44.21,92854070365 +스튜디오미르,408900,19,3735,5,-110,-2.86,13214405,30287706,32706134,13214405,-2.86,43.63,40.40,40.40,53864886273,44.09,44.09,53864886273 +TIGER 미국소비트렌드액티브,0015K0,20,8500,5,-230,-2.63,385057,731354,1000000,385057,-2.63,52.65,38.51,38.51,3277831418,38.56,38.56,3277831418 +SOL 화장품TOP3플러스,0008T0,21,10255,5,-70,-0.68,1096463,455990,2950000,1096463,-0.68,240.46,37.17,37.17,11364035808,37.56,37.56,11364035808 +문배철강,008420,22,2650,5,-40,-1.49,6502445,1314467,20503505,6502445,-1.49,494.68,31.71,31.71,18738417203,34.49,34.49,18738417203 +노브랜드,145170,23,6440,2,410,6.80,5101545,64275,16908405,5101545,6.80,7937.06,30.17,30.17,35370181010,32.48,32.48,35370181010 +KODEX 코스닥150선물인버스,251340,24,3825,2,50,1.32,23663728,14914834,72600000,23663728,1.32,158.66,32.59,32.59,89831842794,32.35,32.35,89831842794 +켐트로닉스,089010,25,25250,2,1000,4.12,4544227,447370,15334346,4544227,4.12,1015.76,29.63,29.63,121095741800,31.28,31.28,121095741800 +파이버프로,368770,26,7260,2,770,11.86,9939835,2579133,32854225,9939835,11.86,385.39,30.25,30.25,72869750095,30.55,30.55,72869750095 +올릭스,226950,27,48900,5,-5000,-9.28,4760511,1182671,18459573,4760511,-9.28,402.52,25.79,25.79,266140528850,29.48,29.48,266140528850 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473 +시노펙스,025320,29,5860,2,1000,20.58,23618300,874208,87991570,23618300,20.58,2701.68,26.84,26.84,139817126851,27.12,27.12,139817126851 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,214769,218848,800000,214769,-1.08,98.14,26.85,26.85,2079445343,26.95,26.95,2079445343 diff --git a/top30/20250307/top30-atvtr-20250307-151002.csv b/top30/20250307/top30-atvtr-20250307-151002.csv new file mode 100644 index 000000000000..f5e4aa03db9d --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10530,2,2180,26.11,35051491,0,10567784,35051491,26.11,0.00,331.68,331.68,479487736460,430.89,430.89,479487736460 +하이스틸,071090,2,4330,2,450,11.60,36182720,9764025,20191471,36182720,11.60,370.57,179.20,179.20,160829102812,183.95,183.95,160829102812 +에스엠씨지,460870,3,3290,5,-145,-4.22,26749371,0,18403305,26749371,-4.22,0.00,145.35,145.35,103152318702,170.37,170.37,103152318702 +대진첨단소재,393970,4,11050,5,-1060,-8.75,11751912,42087184,14796820,11751912,-8.75,27.92,79.42,79.42,149481068155,91.42,91.42,149481068155 +투비소프트,079970,5,718,5,-62,-7.95,6630573,3219176,9899636,6630573,-7.95,205.97,66.98,66.98,5814465432,81.80,81.80,5814465432 +동양철관,008970,6,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020 +M83,476080,7,18420,5,-880,-4.56,5885125,9921459,7785000,5885125,-4.56,59.32,75.60,75.60,113928974205,79.45,79.45,113928974205 +대동스틸,048470,8,4005,2,270,7.23,7381713,1514510,10000000,7381713,7.23,487.40,73.82,73.82,31724991120,79.21,79.21,31724991120 +화성밸브,039610,9,11610,2,160,1.40,7070875,12491198,10410400,7070875,1.40,56.61,67.92,67.92,81925747380,67.78,67.78,81925747380 +NE능률,053290,10,5320,2,1175,28.35,11859055,110035,16526307,11859055,28.35,9999.99,71.76,71.76,58299127110,66.31,66.31,58299127110 +iMBC,052220,11,4185,2,110,2.70,13817504,612937,23000000,13817504,2.70,2254.31,60.08,60.08,60974836175,63.35,63.35,60974836175 +덕성,004830,12,8180,2,730,9.80,9342346,231371,15680000,9342346,9.80,4037.82,59.58,59.58,78688273190,61.35,61.35,78688273190 +포스코스틸리온,058430,13,46950,2,6850,17.08,3264110,286263,6000000,3264110,17.08,1140.25,54.40,54.40,160220448825,56.88,56.88,160220448825 +에어레인,163280,14,15120,2,1460,10.69,4690663,412600,8174789,4690663,10.69,1136.85,57.38,57.38,69577726975,56.29,56.29,69577726975 +오리엔트정공,065500,15,7250,5,-450,-5.84,17074783,10144528,31742912,17074783,-5.84,168.32,53.79,53.79,127986061945,55.61,55.61,127986061945 +한국맥널티,222980,16,4130,2,185,4.69,4959262,408152,11031483,4959262,4.69,1215.05,44.96,44.96,22163595212,48.65,48.65,22163595212 +퀄리타스반도체,432720,17,14760,2,2810,23.51,6789911,241409,13929192,6789911,23.51,2812.62,48.75,48.75,98995791670,48.15,48.15,98995791670 +스튜디오미르,408900,18,3735,5,-110,-2.86,13285699,30287706,32706134,13285699,-2.86,43.86,40.62,40.62,54130490183,44.31,44.31,54130490183 +씨큐브,101240,19,4700,2,320,7.31,4336973,791647,10340947,4336973,7.31,547.84,41.94,41.94,21427261688,44.09,44.09,21427261688 +TIGER 미국소비트렌드액티브,0015K0,20,8475,5,-255,-2.92,428363,731354,1000000,428363,-2.92,58.57,42.84,42.84,3645662261,43.02,43.02,3645662261 +SOL 화장품TOP3플러스,0008T0,21,10275,5,-50,-0.48,1149814,455990,2950000,1149814,-0.48,252.16,38.98,38.98,11911214238,39.30,39.30,11911214238 +문배철강,008420,22,2630,5,-60,-2.23,6567950,1314467,20503505,6567950,-2.23,499.67,32.03,32.03,18910658613,35.07,35.07,18910658613 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,24327360,14914834,72600000,24327360,1.32,163.11,33.51,33.51,92371419444,33.26,33.26,92371419444 +노브랜드,145170,24,6450,2,420,6.97,5141523,64275,16908405,5141523,6.97,7999.26,30.41,30.41,35625850455,32.67,32.67,35625850455 +켐트로닉스,089010,25,25100,2,850,3.51,4596364,447370,15334346,4596364,3.51,1027.42,29.97,29.97,122405838850,31.80,31.80,122405838850 +파이버프로,368770,26,7260,2,770,11.86,10263994,2579133,32854225,10263994,11.86,397.96,31.24,31.24,75238098980,31.54,31.54,75238098980 +올릭스,226950,27,48200,5,-5700,-10.58,4885146,1182671,18459573,4885146,-10.58,413.06,26.46,26.46,272203420250,30.59,30.59,272203420250 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9335,5,-70,-0.74,165228,166551,600000,165228,-0.74,99.21,27.54,27.54,1549012158,27.66,27.66,1549012158 +시노펙스,025320,29,5830,2,970,19.96,23824830,874208,87991570,23824830,19.96,2725.30,27.08,27.08,141022630746,27.49,27.49,141022630746 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9640,5,-110,-1.13,218028,218848,800000,218028,-1.13,99.63,27.25,27.25,2110863433,27.37,27.37,2110863433 diff --git a/top30/20250307/top30-atvtr-20250307-152002.csv b/top30/20250307/top30-atvtr-20250307-152002.csv new file mode 100644 index 000000000000..cc2e3cf8514a --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +NE능률,053290,5,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886 +동양철관,008970,6,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +투비소프트,079970,7,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864 +M83,476080,8,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995 +대동스틸,048470,9,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092 +덕성,004830,10,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +화성밸브,039610,11,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675 +iMBC,052220,12,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +에어레인,163280,13,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225 +오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360 +한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101 +스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432 +TIGER 미국소비트렌드액티브,0015K0,20,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806 +SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983 +문배철강,008420,22,2670,5,-20,-0.74,6646138,1314467,20503505,6646138,-0.74,505.61,32.41,32.41,19118594348,34.92,34.92,19118594348 +KODEX 코스닥150선물인버스,251340,23,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +노브랜드,145170,24,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +파이버프로,368770,25,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625 +올릭스,226950,27,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258 +시노펙스,025320,29,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,219676,218848,800000,219676,-1.08,100.38,27.46,27.46,2126752928,27.56,27.56,2126752928 diff --git a/top30/20250307/top30-atvtr-20250307-153002.csv b/top30/20250307/top30-atvtr-20250307-153002.csv new file mode 100644 index 000000000000..3a4b003b73dc --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +NE능률,053290,5,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216 +동양철관,008970,6,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +투비소프트,079970,7,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864 +M83,476080,8,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995 +대동스틸,048470,9,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092 +덕성,004830,10,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +화성밸브,039610,11,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675 +iMBC,052220,12,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +에어레인,163280,13,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225 +오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360 +한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101 +스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432 +TIGER 미국소비트렌드액티브,0015K0,20,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806 +SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983 +문배철강,008420,22,2660,5,-30,-1.12,6676145,1314467,20503505,6676145,-1.12,507.90,32.56,32.56,19198412968,35.20,35.20,19198412968 +KODEX 코스닥150선물인버스,251340,23,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +노브랜드,145170,24,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +파이버프로,368770,25,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625 +올릭스,226950,27,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258 +시노펙스,025320,29,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,219676,218848,800000,219676,-1.08,100.38,27.46,27.46,2126752928,27.56,27.56,2126752928 diff --git a/top30/20250307/top30-atvtr-20250307-154002.csv b/top30/20250307/top30-atvtr-20250307-154002.csv new file mode 100644 index 000000000000..a6eb81677db1 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36059616,0,10567784,36059616,32.93,0.00,341.22,341.22,490393661180,418.06,418.06,490393661180 +하이스틸,071090,2,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971 +에스엠씨지,460870,3,3330,5,-105,-3.06,26964270,0,18403305,26964270,-3.06,0.00,146.52,146.52,103862467994,169.48,169.48,103862467994 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230 +NE능률,053290,5,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966 +동양철관,008970,6,1006,5,-21,-2.04,130589858,205411008,157052160,130589858,-2.04,63.57,83.15,83.15,133413421993,84.44,84.44,133413421993 +투비소프트,079970,7,723,5,-57,-7.31,6717958,3219176,9899636,6717958,-7.31,208.69,67.86,67.86,5877376063,82.12,82.12,5877376063 +M83,476080,8,18380,5,-920,-4.77,6043258,9921459,7785000,6043258,-4.77,60.91,77.63,77.63,116844284195,81.66,81.66,116844284195 +대동스틸,048470,9,3960,2,225,6.02,7463511,1514510,10000000,7463511,6.02,492.80,74.64,74.64,32049575212,80.93,80.93,32049575212 +덕성,004830,10,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285 +화성밸브,039610,11,11610,2,160,1.40,7282213,12491198,10410400,7282213,1.40,58.30,69.95,69.95,84379046215,69.81,69.81,84379046215 +iMBC,052220,12,4285,2,210,5.15,14505434,612937,23000000,14505434,5.15,2366.55,63.07,63.07,63919178417,64.86,64.86,63919178417 +에어레인,163280,13,15810,2,2150,15.74,5337072,412600,8174789,5337072,15.74,1293.52,65.29,65.29,79593496585,61.58,61.58,79593496585 +포스코스틸리온,058430,14,47100,2,7000,17.46,3352986,286263,6000000,3352986,17.46,1171.30,55.88,55.88,164409601900,58.18,58.18,164409601900 +오리엔트정공,065500,15,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7170765,241409,13929192,7170765,22.68,2970.38,51.48,51.48,104548259280,51.20,51.20,104548259280 +한국맥널티,222980,17,4185,2,240,6.08,5045820,408152,11031483,5045820,6.08,1236.26,45.74,45.74,22524301056,48.79,48.79,22524301056 +스튜디오미르,408900,18,3715,5,-130,-3.38,13456583,30287706,32706134,13456583,-3.38,44.43,41.14,41.14,54767857971,45.08,45.08,54767857971 +씨큐브,101240,19,4705,2,325,7.42,4407770,791647,10340947,4407770,7.42,556.78,42.62,42.62,21760481082,44.72,44.72,21760481082 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157122,455990,2950000,1157122,-0.39,253.76,39.22,39.22,11986317903,39.51,39.51,11986317903 +문배철강,008420,22,2660,5,-30,-1.12,6676149,1314467,20503505,6676149,-1.12,507.90,32.56,32.56,19198423608,35.20,35.20,19198423608 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25255826,14914834,72600000,25255826,1.32,169.33,34.79,34.79,95919586707,34.54,34.54,95919586707 +노브랜드,145170,24,6430,2,400,6.63,5189204,64275,16908405,5189204,6.63,8073.44,30.69,30.69,35932139115,33.05,33.05,35932139115 +파이버프로,368770,25,7550,2,1060,16.33,10986584,2579133,32854225,10986584,16.33,425.98,33.44,33.44,80639463995,32.51,32.51,80639463995 +켐트로닉스,089010,26,25200,2,950,3.92,4686149,447370,15334346,4686149,3.92,1047.49,30.56,30.56,124670901625,32.26,32.26,124670901625 +올릭스,226950,27,48250,5,-5650,-10.48,5177759,1182671,18459573,5177759,-10.48,437.80,28.05,28.05,286152504675,32.13,32.13,286152504675 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +시노펙스,025320,29,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-155002.csv b/top30/20250307/top30-atvtr-20250307-155002.csv new file mode 100644 index 000000000000..ac03a39b8567 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36099429,0,10567784,36099429,32.93,0.00,341.60,341.60,490835585480,418.44,418.44,490835585480 +하이스틸,071090,2,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686 +에스엠씨지,460870,3,3330,5,-105,-3.06,26989606,0,18403305,26989606,-3.06,0.00,146.66,146.66,103946836874,169.62,169.62,103946836874 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990 +NE능률,053290,5,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476 +동양철관,008970,6,1006,5,-21,-2.04,130669075,205411008,157052160,130669075,-2.04,63.61,83.20,83.20,133493114295,84.49,84.49,133493114295 +투비소프트,079970,7,723,5,-57,-7.31,6717978,3219176,9899636,6717978,-7.31,208.69,67.86,67.86,5877390523,82.12,82.12,5877390523 +M83,476080,8,18380,5,-920,-4.77,6047953,9921459,7785000,6047953,-4.77,60.96,77.69,77.69,116930578295,81.72,81.72,116930578295 +대동스틸,048470,9,3960,2,225,6.02,7464015,1514510,10000000,7464015,6.02,492.83,74.64,74.64,32051571052,80.94,80.94,32051571052 +덕성,004830,10,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335 +화성밸브,039610,11,11610,2,160,1.40,7284720,12491198,10410400,7284720,1.40,58.32,69.98,69.98,84408152485,69.84,69.84,84408152485 +iMBC,052220,12,4285,2,210,5.15,14508248,612937,23000000,14508248,5.15,2367.00,63.08,63.08,63931236407,64.87,64.87,63931236407 +에어레인,163280,13,15810,2,2150,15.74,5342549,412600,8174789,5342549,15.74,1294.85,65.35,65.35,79680087955,61.65,61.65,79680087955 +포스코스틸리온,058430,14,47100,2,7000,17.46,3354028,286263,6000000,3354028,17.46,1171.66,55.90,55.90,164458680100,58.19,58.19,164458680100 +오리엔트정공,065500,15,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7179999,241409,13929192,7179999,22.68,2974.21,51.55,51.55,104683629720,51.26,51.26,104683629720 +한국맥널티,222980,17,4185,2,240,6.08,5046314,408152,11031483,5046314,6.08,1236.38,45.74,45.74,22526368446,48.79,48.79,22526368446 +스튜디오미르,408900,18,3715,5,-130,-3.38,13461385,30287706,32706134,13461385,-3.38,44.45,41.16,41.16,54785697401,45.09,45.09,54785697401 +씨큐브,101240,19,4705,2,325,7.42,4409326,791647,10340947,4409326,7.42,556.98,42.64,42.64,21767802062,44.74,44.74,21767802062 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +문배철강,008420,22,2660,5,-30,-1.12,6676449,1314467,20503505,6676449,-1.12,507.92,32.56,32.56,19199221608,35.20,35.20,19199221608 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25285500,14914834,72600000,25285500,1.32,169.53,34.83,34.83,96033089757,34.58,34.58,96033089757 +노브랜드,145170,24,6430,2,400,6.63,5190091,64275,16908405,5190091,6.63,8074.82,30.70,30.70,35937842525,33.06,33.06,35937842525 +파이버프로,368770,25,7550,2,1060,16.33,10988193,2579133,32854225,10988193,16.33,426.04,33.45,33.45,80651611945,32.51,32.51,80651611945 +켐트로닉스,089010,26,25200,2,950,3.92,4687041,447370,15334346,4687041,3.92,1047.69,30.57,30.57,124693380025,32.27,32.27,124693380025 +올릭스,226950,27,48250,5,-5650,-10.48,5178267,1182671,18459573,5178267,-10.48,437.85,28.05,28.05,286177015675,32.13,32.13,286177015675 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +시노펙스,025320,29,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-160002.csv b/top30/20250307/top30-atvtr-20250307-160002.csv new file mode 100644 index 000000000000..019d43c8bf46 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +NE능률,053290,5,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +동양철관,008970,6,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +투비소프트,079970,7,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969 +M83,476080,8,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475 +대동스틸,048470,9,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972 +덕성,004830,10,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +화성밸브,039610,11,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835 +iMBC,052220,12,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +에어레인,163280,13,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155 +포스코스틸리온,058430,14,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +오리엔트정공,065500,15,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860 +한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706 +스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +문배철강,008420,22,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +노브랜드,145170,24,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +파이버프로,368770,25,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825 +올릭스,226950,27,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +시노펙스,025320,29,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-161002.csv b/top30/20250307/top30-atvtr-20250307-161002.csv new file mode 100644 index 000000000000..019d43c8bf46 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +NE능률,053290,5,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +동양철관,008970,6,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +투비소프트,079970,7,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969 +M83,476080,8,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475 +대동스틸,048470,9,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972 +덕성,004830,10,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +화성밸브,039610,11,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835 +iMBC,052220,12,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +에어레인,163280,13,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155 +포스코스틸리온,058430,14,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +오리엔트정공,065500,15,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860 +한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706 +스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +문배철강,008420,22,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +노브랜드,145170,24,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +파이버프로,368770,25,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825 +올릭스,226950,27,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +시노펙스,025320,29,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-162002.csv b/top30/20250307/top30-atvtr-20250307-162002.csv new file mode 100644 index 000000000000..fc6aad1fb05d --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080 +하이스틸,071090,2,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661 +에스엠씨지,460870,3,3330,5,-105,-3.06,26995460,0,18403305,26995460,-3.06,0.00,146.69,146.69,103966218944,169.65,169.65,103966218944 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470 +NE능률,053290,5,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216 +동양철관,008970,6,1006,5,-21,-2.04,130754158,205411008,157052160,130754158,-2.04,63.65,83.26,83.26,133579414873,84.55,84.55,133579414873 +투비소프트,079970,7,723,5,-57,-7.31,6719363,3219176,9899636,6719363,-7.31,208.73,67.87,67.87,5878412623,82.13,82.13,5878412623 +M83,476080,8,18380,5,-920,-4.77,6051517,9921459,7785000,6051517,-4.77,60.99,77.73,77.73,116995970495,81.76,81.76,116995970495 +대동스틸,048470,9,3960,2,225,6.02,7466802,1514510,10000000,7466802,6.02,493.02,74.67,74.67,32062718972,80.97,80.97,32062718972 +덕성,004830,10,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835 +화성밸브,039610,11,11610,2,160,1.40,7294882,12491198,10410400,7294882,1.40,58.40,70.07,70.07,84525810605,69.93,69.93,84525810605 +iMBC,052220,12,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922 +에어레인,163280,13,15810,2,2150,15.74,5359901,412600,8174789,5359901,15.74,1299.06,65.57,65.57,79953635155,61.86,61.86,79953635155 +오리엔트정공,065500,14,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 +포스코스틸리온,058430,15,47100,2,7000,17.46,3355882,286263,6000000,3355882,17.46,1172.31,55.93,55.93,164545406300,58.23,58.23,164545406300 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7185004,241409,13929192,7185004,22.68,2976.28,51.58,51.58,104756288780,51.30,51.30,104756288780 +한국맥널티,222980,17,4185,2,240,6.08,5047744,408152,11031483,5047744,6.08,1236.73,45.76,45.76,22532352996,48.81,48.81,22532352996 +스튜디오미르,408900,18,3715,5,-130,-3.38,13462619,30287706,32706134,13462619,-3.38,44.45,41.16,41.16,54790278621,45.09,45.09,54790278621 +씨큐브,101240,19,4705,2,325,7.42,4409646,791647,10340947,4409646,7.42,557.02,42.64,42.64,21769311382,44.74,44.74,21769311382 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +문배철강,008420,22,2660,5,-30,-1.12,6680596,1314467,20503505,6680596,-1.12,508.24,32.58,32.58,19210252628,35.22,35.22,19210252628 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25367977,14914834,72600000,25367977,1.32,170.09,34.94,34.94,96348949257,34.70,34.70,96348949257 +노브랜드,145170,24,6430,2,400,6.63,5190596,64275,16908405,5190596,6.63,8075.61,30.70,30.70,35941094155,33.06,33.06,35941094155 +파이버프로,368770,25,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415 +켐트로닉스,089010,26,25200,2,950,3.92,4694549,447370,15334346,4694549,3.92,1049.37,30.61,30.61,124886700575,32.32,32.32,124886700575 +올릭스,226950,27,48250,5,-5650,-10.48,5185868,1182671,18459573,5185868,-10.48,438.49,28.09,28.09,286543763925,32.17,32.17,286543763925 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459 +시노펙스,025320,29,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-163002.csv b/top30/20250307/top30-atvtr-20250307-163002.csv new file mode 100644 index 000000000000..4aff514f5ea4 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280 +하이스틸,071090,2,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236 +에스엠씨지,460870,3,3330,5,-105,-3.06,27002223,0,18403305,27002223,-3.06,0.00,146.72,146.72,103988266324,169.69,169.69,103988266324 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230 +NE능률,053290,5,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216 +동양철관,008970,6,1006,5,-21,-2.04,130985899,205411008,157052160,130985899,-2.04,63.77,83.40,83.40,133816949398,84.70,84.70,133816949398 +투비소프트,079970,7,723,5,-57,-7.31,6719383,3219176,9899636,6719383,-7.31,208.73,67.88,67.88,5878427083,82.13,82.13,5878427083 +M83,476080,8,18380,5,-920,-4.77,6053797,9921459,7785000,6053797,-4.77,61.02,77.76,77.76,117037557695,81.79,81.79,117037557695 +대동스틸,048470,9,3960,2,225,6.02,7472837,1514510,10000000,7472837,6.02,493.42,74.73,74.73,32086949497,81.03,81.03,32086949497 +덕성,004830,10,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715 +화성밸브,039610,11,11610,2,160,1.40,7296561,12491198,10410400,7296561,1.40,58.41,70.09,70.09,84545219845,69.95,69.95,84545219845 +iMBC,052220,12,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922 +에어레인,163280,13,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175 +포스코스틸리온,058430,14,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200 +오리엔트정공,065500,15,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7198489,241409,13929192,7198489,22.68,2981.86,51.68,51.68,104949528830,51.39,51.39,104949528830 +한국맥널티,222980,17,4185,2,240,6.08,5048254,408152,11031483,5048254,6.08,1236.86,45.76,45.76,22534487346,48.81,48.81,22534487346 +스튜디오미르,408900,18,3715,5,-130,-3.38,13465620,30287706,32706134,13465620,-3.38,44.46,41.17,41.17,54801382321,45.10,45.10,54801382321 +씨큐브,101240,19,4705,2,325,7.42,4410183,791647,10340947,4410183,7.42,557.09,42.65,42.65,21771837967,44.75,44.75,21771837967 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +문배철강,008420,22,2660,5,-30,-1.12,6681583,1314467,20503505,6681583,-1.12,508.31,32.59,32.59,19212878048,35.23,35.23,19212878048 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25375726,14914834,72600000,25375726,1.32,170.14,34.95,34.95,96378589182,34.71,34.71,96378589182 +노브랜드,145170,24,6430,2,400,6.63,5191596,64275,16908405,5191596,6.63,8077.16,30.70,30.70,35947534155,33.06,33.06,35947534155 +파이버프로,368770,25,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415 +켐트로닉스,089010,26,25200,2,950,3.92,4705963,447370,15334346,4705963,3.92,1051.92,30.69,30.69,125182323175,32.39,32.39,125182323175 +올릭스,226950,27,48250,5,-5650,-10.48,5186843,1182671,18459573,5186843,-10.48,438.57,28.10,28.10,286590856425,32.18,32.18,286590856425 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459 +시노펙스,025320,29,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-164001.csv b/top30/20250307/top30-atvtr-20250307-164001.csv new file mode 100644 index 000000000000..b278b9f31861 --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000 +하이스틸,071090,2,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936 +에스엠씨지,460870,3,3330,5,-105,-3.06,27009642,0,18403305,27009642,-3.06,0.00,146.77,146.77,104012600644,169.73,169.73,104012600644 +대진첨단소재,393970,4,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230 +NE능률,053290,5,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116 +동양철관,008970,6,1006,5,-21,-2.04,131138065,205411008,157052160,131138065,-2.04,63.84,83.50,83.50,133970941390,84.79,84.79,133970941390 +투비소프트,079970,7,723,5,-57,-7.31,6719426,3219176,9899636,6719426,-7.31,208.73,67.88,67.88,5878458172,82.13,82.13,5878458172 +M83,476080,8,18380,5,-920,-4.77,6055109,9921459,7785000,6055109,-4.77,61.03,77.78,77.78,117061567295,81.81,81.81,117061567295 +대동스틸,048470,9,3960,2,225,6.02,7489757,1514510,10000000,7489757,6.02,494.53,74.90,74.90,32155644697,81.20,81.20,32155644697 +덕성,004830,10,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505 +화성밸브,039610,11,11610,2,160,1.40,7300294,12491198,10410400,7300294,1.40,58.44,70.13,70.13,84588410655,69.99,69.99,84588410655 +iMBC,052220,12,4285,2,210,5.15,14527592,612937,23000000,14527592,5.15,2370.16,63.16,63.16,64013883862,64.95,64.95,64013883862 +에어레인,163280,13,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175 +포스코스틸리온,058430,14,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200 +오리엔트정공,065500,15,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7202622,241409,13929192,7202622,22.68,2983.58,51.71,51.71,105008961370,51.42,51.42,105008961370 +한국맥널티,222980,17,4185,2,240,6.08,5048652,408152,11031483,5048652,6.08,1236.95,45.77,45.77,22536143026,48.81,48.81,22536143026 +스튜디오미르,408900,18,3715,5,-130,-3.38,13467543,30287706,32706134,13467543,-3.38,44.47,41.18,41.18,54808555111,45.11,45.11,54808555111 +씨큐브,101240,19,4705,2,325,7.42,4410631,791647,10340947,4410631,7.42,557.15,42.65,42.65,21773936847,44.75,44.75,21773936847 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473 +문배철강,008420,22,2660,5,-30,-1.12,6684650,1314467,20503505,6684650,-1.12,508.54,32.60,32.60,19221158948,35.24,35.24,19221158948 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25382171,14914834,72600000,25382171,1.32,170.18,34.96,34.96,96403273532,34.72,34.72,96403273532 +노브랜드,145170,24,6430,2,400,6.63,5192795,64275,16908405,5192795,6.63,8079.03,30.71,30.71,35955255715,33.07,33.07,35955255715 +파이버프로,368770,25,7550,2,1060,16.33,11028724,2579133,32854225,11028724,16.33,427.61,33.57,33.57,80954475015,32.64,32.64,80954475015 +켐트로닉스,089010,26,25200,2,950,3.92,4716182,447370,15334346,4716182,3.92,1054.20,30.76,30.76,125443929575,32.46,32.46,125443929575 +올릭스,226950,27,48250,5,-5650,-10.48,5191605,1182671,18459573,5191605,-10.48,438.97,28.12,28.12,286821813425,32.20,32.20,286821813425 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259 +시노펙스,025320,29,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-atvtr-20250307-165002.csv b/top30/20250307/top30-atvtr-20250307-165002.csv new file mode 100644 index 000000000000..00f0e6c73caf --- /dev/null +++ b/top30/20250307/top30-atvtr-20250307-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220 +하이스틸,071090,2,4345,2,465,11.98,36845759,9764025,20191471,36845759,11.98,377.36,182.48,182.48,163702256686,186.59,186.59,163702256686 +에스엠씨지,460870,3,3330,5,-105,-3.06,27011708,0,18403305,27011708,-3.06,0.00,146.78,146.78,104019397784,169.74,169.74,104019397784 +대진첨단소재,393970,4,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870 +NE능률,053290,5,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266 +동양철관,008970,6,1006,5,-21,-2.04,131242041,205411008,157052160,131242041,-2.04,63.89,83.57,83.57,134075541246,84.86,84.86,134075541246 +투비소프트,079970,7,723,5,-57,-7.31,6720941,3219176,9899636,6720941,-7.31,208.78,67.89,67.89,5879553517,82.15,82.15,5879553517 +M83,476080,8,18380,5,-920,-4.77,6056652,9921459,7785000,6056652,-4.77,61.05,77.80,77.80,117089835055,81.83,81.83,117089835055 +대동스틸,048470,9,3960,2,225,6.02,7515795,1514510,10000000,7515795,6.02,496.25,75.16,75.16,32263051447,81.47,81.47,32263051447 +덕성,004830,10,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615 +화성밸브,039610,11,11610,2,160,1.40,7304648,12491198,10410400,7304648,1.40,58.48,70.17,70.17,84638525195,70.03,70.03,84638525195 +iMBC,052220,12,4285,2,210,5.15,14529849,612937,23000000,14529849,5.15,2370.53,63.17,63.17,64023532537,64.96,64.96,64023532537 +에어레인,163280,13,15810,2,2150,15.74,5454579,412600,8174789,5454579,15.74,1322.00,66.72,66.72,81535846995,63.09,63.09,81535846995 +포스코스틸리온,058430,14,47100,2,7000,17.46,3362607,286263,6000000,3362607,17.46,1174.66,56.04,56.04,164859578550,58.34,58.34,164859578550 +오리엔트정공,065500,15,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7205505,241409,13929192,7205505,22.68,2984.77,51.73,51.73,105050736040,51.44,51.44,105050736040 +한국맥널티,222980,17,4185,2,240,6.08,5049408,408152,11031483,5049408,6.08,1237.14,45.77,45.77,22539306886,48.82,48.82,22539306886 +스튜디오미르,408900,18,3715,5,-130,-3.38,13469981,30287706,32706134,13469981,-3.38,44.47,41.18,41.18,54817648851,45.12,45.12,54817648851 +씨큐브,101240,19,4705,2,325,7.42,4410917,791647,10340947,4410917,7.42,557.18,42.65,42.65,21775276757,44.76,44.76,21775276757 +TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473 +문배철강,008420,22,2660,5,-30,-1.12,6685257,1314467,20503505,6685257,-1.12,508.59,32.61,32.61,19222791778,35.25,35.25,19222791778 +KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25461121,14914834,72600000,25461121,1.32,170.71,35.07,35.07,96705652032,34.82,34.82,96705652032 +노브랜드,145170,24,6430,2,400,6.63,5193595,64275,16908405,5193595,6.63,8080.27,30.72,30.72,35960375715,33.08,33.08,35960375715 +파이버프로,368770,25,7550,2,1060,16.33,11041272,2579133,32854225,11041272,16.33,428.10,33.61,33.61,81048585015,32.67,32.67,81048585015 +켐트로닉스,089010,26,25200,2,950,3.92,4722617,447370,15334346,4722617,3.92,1055.64,30.80,30.80,125608665575,32.51,32.51,125608665575 +올릭스,226950,27,48250,5,-5650,-10.48,5193429,1182671,18459573,5193429,-10.48,439.13,28.13,28.13,286910095025,32.21,32.21,286910095025 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259 +시노펙스,025320,29,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028 diff --git a/top30/20250307/top30-av-20250307-090000.csv b/top30/20250307/top30-av-20250307-090000.csv new file mode 100644 index 000000000000..970652df4b51 --- /dev/null +++ b/top30/20250307/top30-av-20250307-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +M83,476080,1,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100 +오리엔트바이오,002630,2,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612 +한화오션,042660,3,79700,3,0,0.00,25982,4122669,306413394,25982,0.00,0.63,0.01,0.01,2070765400,0.01,0.01,2070765400 +원익홀딩스,030530,4,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580 +인피니트헬스케어,071200,5,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720 +한화시스템,272210,6,34150,3,0,0.00,11625,3605097,188919389,11625,0.00,0.32,0.01,0.01,396993750,0.01,0.01,396993750 +대동기어,008830,7,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000 +인스코비,006490,8,1564,3,0,0.00,10143,2987959,119368998,10143,0.00,0.34,0.01,0.01,15863652,0.01,0.01,15863652 +평화산업,090080,9,1375,3,0,0.00,9395,1705337,54902259,9395,0.00,0.55,0.02,0.02,12918125,0.02,0.02,12918125 +HJ중공업,097230,10,9080,3,0,0.00,8327,9410481,83274281,8327,0.00,0.09,0.01,0.01,75609160,0.01,0.01,75609160 +SG,255220,11,2945,3,0,0.00,6941,1545478,98374477,6941,0.00,0.45,0.01,0.01,20441245,0.01,0.01,20441245 +엠젠솔루션,032790,12,1051,3,0,0.00,6678,8210119,43388223,6678,0.00,0.08,0.02,0.02,7018578,0.02,0.02,7018578 +하나마이크론,067310,13,10360,3,0,0.00,6117,836625,66271949,6117,0.00,0.73,0.01,0.01,63372120,0.01,0.01,63372120 +퍼스텍,010820,14,4060,3,0,0.00,5716,20637752,48771938,5716,0.00,0.03,0.01,0.01,23206960,0.01,0.01,23206960 +유라테크,048430,15,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100 +HD현대인프라코어,042670,16,9110,3,0,0.00,4865,4353399,192655867,4865,0.00,0.11,0.00,0.00,44320150,0.00,0.00,44320150 +대한해운,005880,17,1827,3,0,0.00,4416,3380125,321209950,4416,0.00,0.13,0.00,0.00,8068032,0.00,0.00,8068032 +애니플러스,310200,18,3055,3,0,0.00,4324,176937,45520979,4324,0.00,2.44,0.01,0.01,13209820,0.01,0.01,13209820 +대주산업,003310,19,1744,3,0,0.00,4236,7162501,35392350,4236,0.00,0.06,0.01,0.01,7387584,0.01,0.01,7387584 +전진건설로봇,079900,20,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600 +오리엔트정공,065500,21,7700,3,0,0.00,3774,10144528,31742912,3774,0.00,0.04,0.01,0.01,29059800,0.01,0.01,29059800 +동양철관,008970,22,1027,3,0,0.00,3572,205411008,157052160,3572,0.00,0.00,0.00,0.00,3668444,0.00,0.00,3668444 +화성밸브,039610,23,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700 +덱스터,206560,24,7200,3,0,0.00,3477,2044545,25411736,3477,0.00,0.17,0.01,0.01,25034400,0.01,0.01,25034400 +보라티알,250000,25,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180 +태림포장,011280,26,2225,3,0,0.00,3350,1086448,70805940,3350,0.00,0.31,0.00,0.00,7453750,0.00,0.00,7453750 +케이씨에스,115500,27,11110,5,-290,-2.54,3129,475695,12000000,3129,-2.54,0.66,0.03,0.03,34780580,0.03,0.03,34780580 +KODEX 레버리지,122630,28,15725,3,0,0.00,3059,16763661,151200000,3059,0.00,0.02,0.00,0.00,48102775,0.00,0.00,48102775 +휴스틸,005010,29,6590,3,0,0.00,3027,19436304,56188075,3027,0.00,0.02,0.01,0.01,19947930,0.01,0.01,19947930 +대원산업,005710,30,6060,3,0,0.00,2883,19441,20037600,2883,0.00,14.83,0.01,0.01,17470980,0.01,0.01,17470980 diff --git a/top30/20250307/top30-av-20250307-091001.csv b/top30/20250307/top30-av-20250307-091001.csv new file mode 100644 index 000000000000..da95604aba21 --- /dev/null +++ b/top30/20250307/top30-av-20250307-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2307,2,57,2.53,20127732,95788200,528800000,20127732,2.53,21.01,3.81,3.81,46269755088,3.79,3.79,46269755088 +삼부토건,001470,2,643,4,-275,-29.96,13024213,0,229681824,13024213,-29.96,0.00,5.67,5.67,8427511682,5.71,5.71,8427511682 +동양철관,008970,3,979,5,-48,-4.67,5291097,205411008,157052160,5291097,-4.67,2.58,3.37,3.37,5252793016,3.42,3.42,5252793016 +엠디바이스,226590,4,16310,2,7960,95.33,4744011,0,10567784,4744011,95.33,0.00,44.89,44.89,82051087230,47.60,47.60,82051087230 +KODEX 코스닥150선물인버스,251340,5,3810,2,35,0.93,3952013,14914834,72600000,3952013,0.93,26.50,5.44,5.44,15060376637,5.44,5.44,15060376637 +스튜디오미르,408900,6,4300,2,455,11.83,3781112,30287706,32706134,3781112,11.83,12.48,11.56,11.56,15663110176,11.14,11.14,15663110176 +KODEX 코스닥150레버리지,233740,7,7790,5,-130,-1.64,3245908,24794084,193700000,3245908,-1.64,13.09,1.68,1.68,25263010540,1.67,1.67,25263010540 +대진첨단소재,393970,8,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355 +KODEX 레버리지,122630,9,15340,5,-385,-2.45,2831519,16763661,151200000,2831519,-2.45,16.89,1.87,1.87,43596673439,1.88,1.88,43596673439 +에스엠씨지,460870,10,3720,2,285,8.30,2648960,0,18403305,2648960,8.30,0.00,14.39,14.39,10207076402,14.91,14.91,10207076402 +KODEX 인버스,114800,11,4560,2,65,1.45,2501790,20718820,129200000,2501790,1.45,12.07,1.94,1.94,11378260900,1.93,1.93,11378260900 +M83,476080,12,20100,2,800,4.15,2331060,9921459,7785000,2331060,4.15,23.50,29.94,29.94,46316903260,29.60,29.60,46316903260 +삼성중공업,010140,13,14650,5,-290,-1.94,2069239,16372769,880000000,2069239,-1.94,12.64,0.24,0.24,30405407750,0.24,0.24,30405407750 +케이엠제약,225430,14,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,1978016,66083636,1497000000,1978016,1.00,2.99,0.13,0.13,199792800,0.13,0.13,199792800 +한화시스템,272210,16,34650,2,500,1.46,1877011,3605097,188919389,1877011,1.46,52.07,0.99,0.99,66108523200,1.01,1.01,66108523200 +삼성전자,005930,17,53650,5,-650,-1.20,1660015,12258101,5919637922,1660015,-1.20,13.54,0.03,0.03,88915042900,0.03,0.03,88915042900 +KODEX 2차전지산업레버리지,462330,18,1200,5,-36,-2.91,1616945,19392644,167100000,1616945,-2.91,8.34,0.97,0.97,1955043293,0.97,0.97,1955043293 +투비소프트,079970,19,955,2,175,22.44,1586805,3219176,9899636,1586805,22.44,49.29,16.03,16.03,1438881767,15.22,15.22,1438881767 +피아이이,452450,20,10510,2,500,5.00,1572858,4156514,35826000,1572858,5.00,37.84,4.39,4.39,16455119615,4.37,4.37,16455119615 +켐트로닉스,089010,21,27150,2,2900,11.96,1529146,447370,15334346,1529146,11.96,341.81,9.97,9.97,41473959500,9.96,9.96,41473959500 +두산에너빌리티,034020,22,25550,5,-950,-3.58,1404194,7474904,640561146,1404194,-3.58,18.79,0.22,0.22,35986402825,0.22,0.22,35986402825 +HJ중공업,097230,23,8790,5,-290,-3.19,1321167,9410481,83274281,1321167,-3.19,14.04,1.59,1.59,11943112475,1.63,1.63,11943112475 +금양,001570,24,13950,2,820,6.25,1253638,11514656,63967196,1253638,6.25,10.89,1.96,1.96,17094516820,1.92,1.92,17094516820 +시노펙스,025320,25,5640,2,780,16.05,1177552,874208,87991570,1177552,16.05,134.70,1.34,1.34,6324046106,1.27,1.27,6324046106 +아이에이,038880,26,270,2,17,6.72,1169337,10525228,375721175,1169337,6.72,11.11,0.31,0.31,312414887,0.31,0.31,312414887 +YG PLUS,037270,27,5700,2,330,6.15,1118796,6087048,63429410,1118796,6.15,18.38,1.76,1.76,6211168440,1.72,1.72,6211168440 +오리엔트정공,065500,28,7830,2,130,1.69,1099028,10144528,31742912,1099028,1.69,10.83,3.46,3.46,8658596540,3.48,3.48,8658596540 +덱스터,206560,29,7830,2,630,8.75,1067534,2044545,25411736,1067534,8.75,52.21,4.20,4.20,8410792505,4.23,4.23,8410792505 +드림인사이트,362990,30,2360,2,115,5.12,1056283,6255418,16800574,1056283,5.12,16.89,6.29,6.29,2505990207,6.32,6.32,2505990207 diff --git a/top30/20250307/top30-av-20250307-092000.csv b/top30/20250307/top30-av-20250307-092000.csv new file mode 100644 index 000000000000..199cb012734e --- /dev/null +++ b/top30/20250307/top30-av-20250307-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622 +삼부토건,001470,2,643,4,-275,-29.96,13647765,0,229681824,13647765,-29.96,0.00,5.94,5.94,8828455618,5.98,5.98,8828455618 +동양철관,008970,3,972,5,-55,-5.36,7873946,205411008,157052160,7873946,-5.36,3.83,5.01,5.01,7783843270,5.10,5.10,7783843270 +엠디바이스,226590,4,15570,2,7220,86.47,6670926,0,10567784,6670926,86.47,0.00,63.13,63.13,112855250915,68.59,68.59,112855250915 +KODEX 코스닥150선물인버스,251340,5,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226 +스튜디오미르,408900,6,4155,2,310,8.06,5946142,30287706,32706134,5946142,8.06,19.63,18.18,18.18,24779010905,18.23,18.23,24779010905 +KODEX 코스닥150레버리지,233740,7,7955,2,35,0.44,5497511,24794084,193700000,5497511,0.44,22.17,2.84,2.84,43064420671,2.79,2.79,43064420671 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,4839516,66083636,1497000000,4839516,2.00,7.32,0.32,0.32,488804301,0.32,0.32,488804301 +대진첨단소재,393970,9,13340,2,1230,10.16,4671799,42087184,14796820,4671799,10.16,11.10,31.57,31.57,62999706250,31.92,31.92,62999706250 +시노펙스,025320,10,5680,2,820,16.87,4338493,874208,87991570,4338493,16.87,496.28,4.93,4.93,24300944716,4.86,4.86,24300944716 +KODEX 인버스,114800,11,4535,2,40,0.89,4185274,20718820,129200000,4185274,0.89,20.20,3.24,3.24,19022989705,3.25,3.25,19022989705 +KODEX 레버리지,122630,12,15465,5,-260,-1.65,4033490,16763661,151200000,4033490,-1.65,24.06,2.67,2.67,62142665979,2.66,2.66,62142665979 +에스엠씨지,460870,13,3590,2,155,4.51,3508736,0,18403305,3508736,4.51,0.00,19.07,19.07,13321971032,20.16,20.16,13321971032 +M83,476080,14,20000,2,700,3.63,2959692,9921459,7785000,2959692,3.63,29.83,38.02,38.02,58906954930,37.83,37.83,58906954930 +피아이이,452450,15,10840,2,830,8.29,2755578,4156514,35826000,2755578,8.29,66.30,7.69,7.69,29104124940,7.49,7.49,29104124940 +삼성중공업,010140,16,14750,5,-190,-1.27,2692368,16372769,880000000,2692368,-1.27,16.44,0.31,0.31,39561454400,0.30,0.30,39561454400 +금양,001570,17,13900,2,770,5.86,2614370,11514656,63967196,2614370,5.86,22.70,4.09,4.09,36423655730,4.10,4.10,36423655730 +투비소프트,079970,18,956,2,176,22.56,2454536,3219176,9899636,2454536,22.56,76.25,24.79,24.79,2259407593,23.87,23.87,2259407593 +포스코DX,022100,19,25200,2,400,1.61,2405636,12666163,152034729,2405636,1.61,18.99,1.58,1.58,60883795150,1.59,1.59,60883795150 +케이엠제약,225430,20,617,5,-47,-7.08,2302982,1731883,27887050,2302982,-7.08,132.98,8.26,8.26,1504027916,8.74,8.74,1504027916 +YG PLUS,037270,21,5620,2,250,4.66,2271162,6087048,63429410,2271162,4.66,37.31,3.58,3.58,12721954510,3.57,3.57,12721954510 +KODEX 2차전지산업레버리지,462330,22,1237,2,1,0.08,2267901,19392644,167100000,2267901,0.08,11.69,1.36,1.36,2756485769,1.33,1.33,2756485769 +아이에이,038880,23,267,2,14,5.53,2257020,10525228,375721175,2257020,5.53,21.44,0.60,0.60,605868883,0.60,0.60,605868883 +한화시스템,272210,24,34600,2,450,1.32,2249740,3605097,188919389,2249740,1.32,62.40,1.19,1.19,78936566950,1.21,1.21,78936566950 +삼성전자,005930,25,53700,5,-600,-1.10,2125275,12258101,5919637922,2125275,-1.10,17.34,0.04,0.04,113910078050,0.04,0.04,113910078050 +클로봇,466100,26,18870,2,1130,6.37,2110027,6012012,24555148,2110027,6.37,35.10,8.59,8.59,38544174425,8.32,8.32,38544174425 +오리엔트정공,065500,27,7900,2,200,2.60,2025080,10144528,31742912,2025080,2.60,19.96,6.38,6.38,16145572965,6.44,6.44,16145572965 +켐트로닉스,089010,28,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350 +한농화성,011500,29,19100,2,1780,10.28,1848825,786205,15637042,1848825,10.28,235.16,11.82,11.82,35205131910,11.79,11.79,35205131910 +두산에너빌리티,034020,30,25550,5,-950,-3.58,1785460,7474904,640561146,1785460,-3.58,23.89,0.28,0.28,45719959550,0.28,0.28,45719959550 diff --git a/top30/20250307/top30-av-20250307-093000.csv b/top30/20250307/top30-av-20250307-093000.csv new file mode 100644 index 000000000000..0a9e3c89ebe9 --- /dev/null +++ b/top30/20250307/top30-av-20250307-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446 +삼부토건,001470,2,643,4,-275,-29.96,13951441,0,229681824,13951441,-29.96,0.00,6.07,6.07,9023719286,6.11,6.11,9023719286 +동양철관,008970,3,971,5,-56,-5.45,10079787,205411008,157052160,10079787,-5.45,4.91,6.42,6.42,9925801642,6.51,6.51,9925801642 +엠디바이스,226590,4,15110,2,6760,80.96,8503538,0,10567784,8503538,80.96,0.00,80.47,80.47,141695263620,88.74,88.74,141695263620 +시노펙스,025320,5,5950,2,1090,22.43,7829467,874208,87991570,7829467,22.43,895.61,8.90,8.90,45012528831,8.60,8.60,45012528831 +KODEX 코스닥150선물인버스,251340,6,3770,5,-5,-0.13,7622992,14914834,72600000,7622992,-0.13,51.11,10.50,10.50,28932848411,10.57,10.57,28932848411 +스튜디오미르,408900,7,4115,2,270,7.02,6748501,30287706,32706134,6748501,7.02,22.28,20.63,20.63,28101911540,20.88,20.88,28101911540 +에스엠씨지,460870,8,4000,2,565,16.45,6428212,0,18403305,6428212,16.45,0.00,34.93,34.93,24573936724,33.38,33.38,24573936724 +KODEX 코스닥150레버리지,233740,9,7950,2,30,0.38,6427417,24794084,193700000,6427417,0.38,25.92,3.32,3.32,50460301930,3.28,3.28,50460301930 +대진첨단소재,393970,10,13450,2,1340,11.07,5431143,42087184,14796820,5431143,11.07,12.90,36.70,36.70,73114869200,36.74,36.74,73114869200 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,101,2,1,1.00,5241482,66083636,1497000000,5241482,1.00,7.93,0.35,0.35,529402868,0.35,0.35,529402868 +KODEX 인버스,114800,12,4545,2,50,1.11,4973204,20718820,129200000,4973204,1.11,24.00,3.85,3.85,22601008527,3.85,3.85,22601008527 +KODEX 레버리지,122630,13,15430,5,-295,-1.88,4426117,16763661,151200000,4426117,-1.88,26.40,2.93,2.93,68203063494,2.92,2.92,68203063494 +피아이이,452450,14,10440,2,430,4.30,4219202,4156514,35826000,4219202,4.30,101.51,11.78,11.78,44806602420,11.98,11.98,44806602420 +M83,476080,15,19190,5,-110,-0.57,3789774,9921459,7785000,3789774,-0.57,38.20,48.68,48.68,74934561720,50.16,50.16,74934561720 +금양,001570,16,14370,2,1240,9.44,3273601,11514656,63967196,3273601,9.44,28.43,5.12,5.12,45724493610,4.97,4.97,45724493610 +삼성중공업,010140,17,14800,5,-140,-0.94,3140687,16372769,880000000,3140687,-0.94,19.18,0.36,0.36,46168522185,0.35,0.35,46168522185 +KODEX 2차전지산업레버리지,462330,18,1254,2,18,1.46,3105743,19392644,167100000,3105743,1.46,16.02,1.86,1.86,3806884597,1.82,1.82,3806884597 +한화시스템,272210,19,35550,2,1400,4.10,3098035,3605097,188919389,3098035,4.10,85.93,1.64,1.64,108756116825,1.62,1.62,108756116825 +클로봇,466100,20,18130,2,390,2.20,2983894,6012012,24555148,2983894,2.20,49.63,12.15,12.15,54642731380,12.27,12.27,54642731380 +YG PLUS,037270,21,5550,2,180,3.35,2904474,6087048,63429410,2904474,3.35,47.72,4.58,4.58,16284706145,4.63,4.63,16284706145 +투비소프트,079970,22,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309 +포스코DX,022100,23,25550,2,750,3.02,2754423,12666163,152034729,2754423,3.02,21.75,1.81,1.81,69746006600,1.80,1.80,69746006600 +케이엠제약,225430,24,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732 +오리엔트정공,065500,25,7930,2,230,2.99,2454785,10144528,31742912,2454785,2.99,24.20,7.73,7.73,19536233215,7.76,7.76,19536233215 +아이에이,038880,26,265,2,12,4.74,2398314,10525228,375721175,2398314,4.74,22.79,0.64,0.64,643444049,0.65,0.65,643444049 +삼성전자,005930,27,53650,5,-650,-1.20,2297772,12258101,5919637922,2297772,-1.20,18.74,0.04,0.04,123165698850,0.04,0.04,123165698850 +한농화성,011500,28,19120,2,1800,10.39,2243328,786205,15637042,2243328,10.39,285.34,14.35,14.35,42733295870,14.29,14.29,42733295870 +두산에너빌리티,034020,29,25550,5,-950,-3.58,2167868,7474904,640561146,2167868,-3.58,29.00,0.34,0.34,55469051125,0.34,0.34,55469051125 +켐트로닉스,089010,30,26250,2,2000,8.25,2131230,447370,15334346,2131230,8.25,476.39,13.90,13.90,57361832950,14.25,14.25,57361832950 diff --git a/top30/20250307/top30-av-20250307-094001.csv b/top30/20250307/top30-av-20250307-094001.csv new file mode 100644 index 000000000000..fe8a2ebc671d --- /dev/null +++ b/top30/20250307/top30-av-20250307-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870 +삼부토건,001470,2,643,4,-275,-29.96,14188652,0,229681824,14188652,-29.96,0.00,6.18,6.18,9176245959,6.21,6.21,9176245959 +동양철관,008970,3,957,5,-70,-6.82,12308875,205411008,157052160,12308875,-6.82,5.99,7.84,7.84,12073460641,8.03,8.03,12073460641 +엠디바이스,226590,4,15250,2,6900,82.63,9772582,0,10567784,9772582,82.63,0.00,92.48,92.48,160833186890,99.80,99.80,160833186890 +시노펙스,025320,5,5790,2,930,19.14,9283672,874208,87991570,9283672,19.14,1061.95,10.55,10.55,53520852421,10.51,10.51,53520852421 +에스엠씨지,460870,6,3765,2,330,9.61,8753337,0,18403305,8753337,9.61,0.00,47.56,47.56,33669126484,48.59,48.59,33669126484 +KODEX 코스닥150선물인버스,251340,7,3775,3,0,0.00,8652664,14914834,72600000,8652664,0.00,58.01,11.92,11.92,32813642903,11.97,11.97,32813642903 +스튜디오미르,408900,8,4035,2,190,4.94,7945319,30287706,32706134,7945319,4.94,26.23,24.29,24.29,33045905648,25.04,25.04,33045905648 +KODEX 코스닥150레버리지,233740,9,7940,2,20,0.25,7459554,24794084,193700000,7459554,0.25,30.09,3.85,3.85,58688301781,3.82,3.82,58688301781 +한화시스템,272210,10,36750,2,2600,7.61,6470107,3605097,188919389,6470107,7.61,179.47,3.42,3.42,232493571325,3.35,3.35,232493571325 +대진첨단소재,393970,11,13260,2,1150,9.50,5739460,42087184,14796820,5739460,9.50,13.64,38.79,38.79,77208878225,39.35,39.35,77208878225 +KODEX 인버스,114800,12,4530,2,35,0.78,5527973,20718820,129200000,5527973,0.78,26.68,4.28,4.28,25115262849,4.29,4.29,25115262849 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,5471520,66083636,1497000000,5471520,1.00,8.28,0.37,0.37,552676717,0.37,0.37,552676717 +KODEX 레버리지,122630,14,15510,5,-215,-1.37,5122758,16763661,151200000,5122758,-1.37,30.56,3.39,3.39,79006739670,3.37,3.37,79006739670 +피아이이,452450,15,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000 +삼성중공업,010140,16,15000,2,60,0.40,4059658,16372769,880000000,4059658,0.40,24.80,0.46,0.46,59928023335,0.45,0.45,59928023335 +M83,476080,17,18800,5,-500,-2.59,4048962,9921459,7785000,4048962,-2.59,40.81,52.01,52.01,79838715605,54.55,54.55,79838715605 +KODEX 2차전지산업레버리지,462330,18,1256,2,20,1.62,3848294,19392644,167100000,3848294,1.62,19.84,2.30,2.30,4743560711,2.26,2.26,4743560711 +금양,001570,19,14090,2,960,7.31,3752887,11514656,63967196,3752887,7.31,32.59,5.87,5.87,52565779450,5.83,5.83,52565779450 +클로봇,466100,20,18530,2,790,4.45,3425892,6012012,24555148,3425892,4.45,56.98,13.95,13.95,62772330540,13.80,13.80,62772330540 +YG PLUS,037270,21,5520,2,150,2.79,3229315,6087048,63429410,3229315,2.79,53.05,5.09,5.09,18079332820,5.16,5.16,18079332820 +포스코DX,022100,22,25300,2,500,2.02,3035646,12666163,152034729,3035646,2.02,23.97,2.00,2.00,76857876475,2.00,2.00,76857876475 +투비소프트,079970,23,930,2,150,19.23,2981484,3219176,9899636,2981484,19.23,92.62,30.12,30.12,2757720726,29.95,29.95,2757720726 +삼성전자,005930,24,53900,5,-400,-0.74,2760106,12258101,5919637922,2760106,-0.74,22.52,0.05,0.05,148021735300,0.05,0.05,148021735300 +TIGER 2차전지TOP10,364980,25,8490,2,85,1.01,2703916,3657525,41600000,2703916,1.01,73.93,6.50,6.50,22881010751,6.48,6.48,22881010751 +오리엔트정공,065500,26,7970,2,270,3.51,2682447,10144528,31742912,2682447,3.51,26.44,8.45,8.45,21353879945,8.44,8.44,21353879945 +케이엠제약,225430,27,600,5,-64,-9.64,2676413,1731883,27887050,2676413,-9.64,154.54,9.60,9.60,1730538760,10.34,10.34,1730538760 +두산에너빌리티,034020,28,25800,5,-700,-2.64,2559475,7474904,640561146,2559475,-2.64,34.24,0.40,0.40,65548045650,0.40,0.40,65548045650 +노브랜드,145170,29,7150,2,1120,18.57,2551749,64275,16908405,2551749,18.57,3970.05,15.09,15.09,17791103780,14.72,14.72,17791103780 +아이에이,038880,30,267,2,14,5.53,2495276,10525228,375721175,2495276,5.53,23.71,0.66,0.66,669189870,0.67,0.67,669189870 diff --git a/top30/20250307/top30-av-20250307-095001.csv b/top30/20250307/top30-av-20250307-095001.csv new file mode 100644 index 000000000000..06cd067c08ba --- /dev/null +++ b/top30/20250307/top30-av-20250307-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280 +삼부토건,001470,2,643,4,-275,-29.96,14344803,0,229681824,14344803,-29.96,0.00,6.25,6.25,9276651052,6.28,6.28,9276651052 +동양철관,008970,3,950,5,-77,-7.50,14242589,205411008,157052160,14242589,-7.50,6.93,9.07,9.07,13913681915,9.33,9.33,13913681915 +에스엠씨지,460870,4,4100,2,665,19.36,11164436,0,18403305,11164436,19.36,0.00,60.67,60.67,43347647298,57.45,57.45,43347647298 +엠디바이스,226590,5,15090,2,6740,80.72,10700674,0,10567784,10700674,80.72,0.00,101.26,101.26,174966059875,109.72,109.72,174966059875 +시노펙스,025320,6,5815,2,955,19.65,10192675,874208,87991570,10192675,19.65,1165.93,11.58,11.58,58776126016,11.49,11.49,58776126016 +KODEX 코스닥150선물인버스,251340,7,3770,5,-5,-0.13,8820678,14914834,72600000,8820678,-0.13,59.14,12.15,12.15,33446999864,12.22,12.22,33446999864 +스튜디오미르,408900,8,4075,2,230,5.98,8411191,30287706,32706134,8411191,5.98,27.77,25.72,25.72,34920654733,26.20,26.20,34920654733 +KODEX 코스닥150레버리지,233740,9,7960,2,40,0.51,8135847,24794084,193700000,8135847,0.51,32.81,4.20,4.20,64068291047,4.16,4.16,64068291047 +한화시스템,272210,10,36550,2,2400,7.03,7833907,3605097,188919389,7833907,7.03,217.30,4.15,4.15,282745189200,4.09,4.09,282745189200 +KODEX 인버스,114800,11,4527,2,32,0.71,6240757,20718820,129200000,6240757,0.71,30.12,4.83,4.83,28341287368,4.85,4.85,28341287368 +대진첨단소재,393970,12,13420,2,1310,10.82,6043309,42087184,14796820,6043309,10.82,14.36,40.84,40.84,81249187450,40.92,40.92,81249187450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,5503612,66083636,1497000000,5503612,1.00,8.33,0.37,0.37,555919393,0.37,0.37,555919393 +KODEX 레버리지,122630,14,15535,5,-190,-1.21,5444384,16763661,151200000,5444384,-1.21,32.48,3.60,3.60,84006081934,3.58,3.58,84006081934 +피아이이,452450,15,10310,2,300,3.00,4824514,4156514,35826000,4824514,3.00,116.07,13.47,13.47,51051982030,13.82,13.82,51051982030 +삼성중공업,010140,16,14920,5,-20,-0.13,4708443,16372769,880000000,4708443,-0.13,28.76,0.54,0.54,69666514460,0.53,0.53,69666514460 +KODEX 2차전지산업레버리지,462330,17,1261,2,25,2.02,4466722,19392644,167100000,4466722,2.02,23.03,2.67,2.67,5521624575,2.62,2.62,5521624575 +M83,476080,18,18810,5,-490,-2.54,4200304,9921459,7785000,4200304,-2.54,42.34,53.95,53.95,82684150770,56.46,56.46,82684150770 +금양,001570,19,14010,2,880,6.70,4027873,11514656,63967196,4027873,6.70,34.98,6.30,6.30,56423415495,6.30,6.30,56423415495 +클로봇,466100,20,18220,2,480,2.71,3635949,6012012,24555148,3635949,2.71,60.48,14.81,14.81,66618121370,14.89,14.89,66618121370 +포스코DX,022100,21,25850,2,1050,4.23,3409145,12666163,152034729,3409145,4.23,26.92,2.24,2.24,86415432825,2.20,2.20,86415432825 +투비소프트,079970,22,889,2,109,13.97,3400473,3219176,9899636,3400473,13.97,105.63,34.35,34.35,3133148603,35.60,35.60,3133148603 +YG PLUS,037270,23,5540,2,170,3.17,3349207,6087048,63429410,3349207,3.17,55.02,5.28,5.28,18744778220,5.33,5.33,18744778220 +TIGER 2차전지TOP10,364980,24,8505,2,100,1.19,3077612,3657525,41600000,3077612,1.19,84.14,7.40,7.40,26057738297,7.36,7.36,26057738297 +케이엠제약,225430,25,586,5,-78,-11.75,3025265,1731883,27887050,3025265,-11.75,174.68,10.85,10.85,1935603748,11.84,11.84,1935603748 +오리엔트정공,065500,26,8080,2,380,4.94,2917755,10144528,31742912,2917755,4.94,28.76,9.19,9.19,23248190205,9.06,9.06,23248190205 +삼성전자,005930,27,53900,5,-400,-0.74,2903634,12258101,5919637922,2903634,-0.74,23.69,0.05,0.05,155752126900,0.05,0.05,155752126900 +두산에너빌리티,034020,28,26050,5,-450,-1.70,2866543,7474904,640561146,2866543,-1.70,38.35,0.45,0.45,73538555400,0.44,0.44,73538555400 +노브랜드,145170,29,7130,2,1100,18.24,2857392,64275,16908405,2857392,18.24,4445.57,16.90,16.90,19969117330,16.56,16.56,19969117330 +아이에이,038880,30,261,2,8,3.16,2650320,10525228,375721175,2650320,3.16,25.18,0.71,0.71,710106231,0.72,0.72,710106231 diff --git a/top30/20250307/top30-av-20250307-100001.csv b/top30/20250307/top30-av-20250307-100001.csv new file mode 100644 index 000000000000..1264be8cc176 --- /dev/null +++ b/top30/20250307/top30-av-20250307-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665 +동양철관,008970,2,941,5,-86,-8.37,15823119,205411008,157052160,15823119,-8.37,7.70,10.08,10.08,15405662169,10.42,10.42,15405662169 +삼부토건,001470,3,643,4,-275,-29.96,14418767,0,229681824,14418767,-29.96,0.00,6.28,6.28,9324209904,6.31,6.31,9324209904 +에스엠씨지,460870,4,4075,2,640,18.63,13694955,0,18403305,13694955,18.63,0.00,74.42,74.42,53721981522,71.64,71.64,53721981522 +엠디바이스,226590,5,15170,2,6820,81.68,11398469,0,10567784,11398469,81.68,0.00,107.86,107.86,185615187740,115.78,115.78,185615187740 +시노펙스,025320,6,5890,2,1030,21.19,11394302,874208,87991570,11394302,21.19,1303.39,12.95,12.95,65894898731,12.71,12.71,65894898731 +스튜디오미르,408900,7,3900,2,55,1.43,9806032,30287706,32706134,9806032,1.43,32.38,29.98,29.98,40618645154,31.84,31.84,40618645154 +KODEX 코스닥150선물인버스,251340,8,3770,5,-5,-0.13,9399836,14914834,72600000,9399836,-0.13,63.02,12.95,12.95,35631666064,13.02,13.02,35631666064 +한화시스템,272210,9,35450,2,1300,3.81,9387966,3605097,188919389,9387966,3.81,260.41,4.97,4.97,338630585100,5.06,5.06,338630585100 +KODEX 코스닥150레버리지,233740,10,7940,2,20,0.25,8806552,24794084,193700000,8806552,0.25,35.52,4.55,4.55,69398673296,4.51,4.51,69398673296 +KODEX 인버스,114800,11,4530,2,35,0.78,6717839,20718820,129200000,6717839,0.78,32.42,5.20,5.20,30502598958,5.21,5.21,30502598958 +대진첨단소재,393970,12,13000,2,890,7.35,6391398,42087184,14796820,6391398,7.35,15.19,43.19,43.19,85829765915,44.62,44.62,85829765915 +KODEX 레버리지,122630,13,15495,5,-230,-1.46,5780270,16763661,151200000,5780270,-1.46,34.48,3.82,3.82,89213727301,3.81,3.81,89213727301 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,5626214,66083636,1497000000,5626214,1.00,8.51,0.38,0.38,568302195,0.38,0.38,568302195 +KODEX 2차전지산업레버리지,462330,15,1266,2,30,2.43,5183674,19392644,167100000,5183674,2.43,26.73,3.10,3.10,6428632130,3.04,3.04,6428632130 +삼성중공업,010140,16,14910,5,-30,-0.20,5131994,16372769,880000000,5131994,-0.20,31.34,0.58,0.58,75971669060,0.58,0.58,75971669060 +피아이이,452450,17,10430,2,420,4.20,5003225,4156514,35826000,5003225,4.20,120.37,13.97,13.97,52906182255,14.16,14.16,52906182255 +M83,476080,18,18960,5,-340,-1.76,4345572,9921459,7785000,4345572,-1.76,43.80,55.82,55.82,85447058975,57.89,57.89,85447058975 +포스코DX,022100,19,26050,2,1250,5.04,4286768,12666163,152034729,4286768,5.04,33.84,2.82,2.82,109234624450,2.76,2.76,109234624450 +금양,001570,20,13900,2,770,5.86,4244794,11514656,63967196,4244794,5.86,36.86,6.64,6.64,59443490590,6.69,6.69,59443490590 +클로봇,466100,21,18410,2,670,3.78,3871961,6012012,24555148,3871961,3.78,64.40,15.77,15.77,70930866845,15.69,15.69,70930866845 +투비소프트,079970,22,848,2,68,8.72,3683354,3219176,9899636,3683354,8.72,114.42,37.21,37.21,3376542593,40.22,40.22,3376542593 +YG PLUS,037270,23,5540,2,170,3.17,3537359,6087048,63429410,3537359,3.17,58.11,5.58,5.58,19791167675,5.63,5.63,19791167675 +오리엔트정공,065500,24,8310,2,610,7.92,3513837,10144528,31742912,3513837,7.92,34.64,11.07,11.07,28130526885,10.66,10.66,28130526885 +노브랜드,145170,25,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715 +TIGER 2차전지TOP10,364980,26,8525,2,120,1.43,3279990,3657525,41600000,3279990,1.43,89.68,7.88,7.88,27783314742,7.83,7.83,27783314742 +삼성전자,005930,27,53800,5,-500,-0.92,3186390,12258101,5919637922,3186390,-0.92,25.99,0.05,0.05,170962692400,0.05,0.05,170962692400 +케이엠제약,225430,28,589,5,-75,-11.30,3129165,1731883,27887050,3129165,-11.30,180.68,11.22,11.22,1996781437,12.16,12.16,1996781437 +두산에너빌리티,034020,29,26050,5,-450,-1.70,3033170,7474904,640561146,3033170,-1.70,40.58,0.47,0.47,77882907775,0.47,0.47,77882907775 +아이에이,038880,30,265,2,12,4.74,2827282,10525228,375721175,2827282,4.74,26.86,0.75,0.75,756703716,0.76,0.76,756703716 diff --git a/top30/20250307/top30-av-20250307-101001.csv b/top30/20250307/top30-av-20250307-101001.csv new file mode 100644 index 000000000000..2e2fd602df57 --- /dev/null +++ b/top30/20250307/top30-av-20250307-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466 +동양철관,008970,2,958,5,-69,-6.72,18032924,205411008,157052160,18032924,-6.72,8.78,11.48,11.48,17505165230,11.63,11.63,17505165230 +에스엠씨지,460870,3,3970,2,535,15.57,16355717,0,18403305,16355717,15.57,0.00,88.87,88.87,64575012045,88.38,88.38,64575012045 +삼부토건,001470,4,643,4,-275,-29.96,14553982,0,229681824,14553982,-29.96,0.00,6.34,6.34,9411153149,6.37,6.37,9411153149 +시노펙스,025320,5,5950,2,1090,22.43,12593595,874208,87991570,12593595,22.43,1440.57,14.31,14.31,73048856126,13.95,13.95,73048856126 +엠디바이스,226590,6,14770,2,6420,76.89,12175159,0,10567784,12175159,76.89,0.00,115.21,115.21,197172417780,126.32,126.32,197172417780 +스튜디오미르,408900,7,3900,2,55,1.43,10411943,30287706,32706134,10411943,1.43,34.38,31.83,31.83,42995644466,33.71,33.71,42995644466 +한화시스템,272210,8,35350,2,1200,3.51,10089986,3605097,188919389,10089986,3.51,279.88,5.34,5.34,363402854650,5.44,5.44,363402854650 +KODEX 코스닥150선물인버스,251340,9,3767,5,-8,-0.21,9673931,14914834,72600000,9673931,-0.21,64.86,13.32,13.32,36665449786,13.41,13.41,36665449786 +KODEX 코스닥150레버리지,233740,10,7965,2,45,0.57,9152578,24794084,193700000,9152578,0.57,36.91,4.73,4.73,72150368334,4.68,4.68,72150368334 +KODEX 인버스,114800,11,4515,2,20,0.44,7465693,20718820,129200000,7465693,0.44,36.03,5.78,5.78,33887698178,5.81,5.81,33887698178 +대진첨단소재,393970,12,12400,2,290,2.39,6959234,42087184,14796820,6959234,2.39,16.54,47.03,47.03,93020942120,50.70,50.70,93020942120 +KODEX 레버리지,122630,13,15590,5,-135,-0.86,6120325,16763661,151200000,6120325,-0.86,36.51,4.05,4.05,94498808696,4.01,4.01,94498808696 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,5978474,66083636,1497000000,5978474,1.00,9.05,0.40,0.40,603890456,0.40,0.40,603890456 +KODEX 2차전지산업레버리지,462330,15,1271,2,35,2.83,5742095,19392644,167100000,5742095,2.83,29.61,3.44,3.44,7135593245,3.36,3.36,7135593245 +피아이이,452450,16,10540,2,530,5.29,5394762,4156514,35826000,5394762,5.29,129.79,15.06,15.06,57023129020,15.10,15.10,57023129020 +삼성중공업,010140,17,14900,5,-40,-0.27,5355378,16372769,880000000,5355378,-0.27,32.71,0.61,0.61,79298196035,0.60,0.60,79298196035 +포스코DX,022100,18,25700,2,900,3.63,4878397,12666163,152034729,4878397,3.63,38.52,3.21,3.21,124628049075,3.19,3.19,124628049075 +금양,001570,19,13880,2,750,5.71,4449205,11514656,63967196,4449205,5.71,38.64,6.96,6.96,62265073570,7.01,7.01,62265073570 +M83,476080,20,19080,5,-220,-1.14,4420414,9921459,7785000,4420414,-1.14,44.55,56.78,56.78,86871039065,58.48,58.48,86871039065 +오리엔트정공,065500,21,8120,2,420,5.45,4184181,10144528,31742912,4184181,5.45,41.25,13.18,13.18,33651486915,13.06,13.06,33651486915 +클로봇,466100,22,18220,2,480,2.71,4018434,6012012,24555148,4018434,2.71,66.84,16.36,16.36,73618032185,16.45,16.45,73618032185 +투비소프트,079970,23,875,2,95,12.18,3944911,3219176,9899636,3944911,12.18,122.54,39.85,39.85,3601048206,41.57,41.57,3601048206 +노브랜드,145170,24,6800,2,770,12.77,3900195,64275,16908405,3900195,12.77,6067.98,23.07,23.07,27306294575,23.75,23.75,27306294575 +원익홀딩스,030530,25,4660,2,275,6.27,3848616,11693742,77237981,3848616,6.27,32.91,4.98,4.98,17511458860,4.87,4.87,17511458860 +YG PLUS,037270,26,5540,2,170,3.17,3679789,6087048,63429410,3679789,3.17,60.45,5.80,5.80,20579910860,5.86,5.86,20579910860 +삼성전자,005930,27,54000,5,-300,-0.55,3552695,12258101,5919637922,3552695,-0.55,28.98,0.06,0.06,190691234000,0.06,0.06,190691234000 +TIGER 2차전지TOP10,364980,28,8555,2,150,1.78,3477447,3657525,41600000,3477447,1.78,95.08,8.36,8.36,29469089392,8.28,8.28,29469089392 +케이엠제약,225430,29,599,5,-65,-9.79,3306732,1731883,27887050,3306732,-9.79,190.93,11.86,11.86,2102939545,12.59,12.59,2102939545 +두산에너빌리티,034020,30,26100,5,-400,-1.51,3236319,7474904,640561146,3236319,-1.51,43.30,0.51,0.51,83192016725,0.50,0.50,83192016725 diff --git a/top30/20250307/top30-av-20250307-102001.csv b/top30/20250307/top30-av-20250307-102001.csv new file mode 100644 index 000000000000..1c20cafa688a --- /dev/null +++ b/top30/20250307/top30-av-20250307-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2265,2,15,0.67,57420498,95788200,528800000,57420498,0.67,59.95,10.86,10.86,131374342141,10.97,10.97,131374342141 +동양철관,008970,2,964,5,-63,-6.13,19641089,205411008,157052160,19641089,-6.13,9.56,12.51,12.51,19052618014,12.58,12.58,19052618014 +에스엠씨지,460870,3,3875,2,440,12.81,17345939,0,18403305,17345939,12.81,0.00,94.25,94.25,68438964924,95.97,95.97,68438964924 +시노펙스,025320,4,6220,2,1360,27.98,15005286,874208,87991570,15005286,27.98,1716.44,17.05,17.05,87763081326,16.04,16.04,87763081326 +삼부토건,001470,5,643,4,-275,-29.96,14619105,0,229681824,14619105,-29.96,0.00,6.36,6.36,9453027238,6.40,6.40,9453027238 +엠디바이스,226590,6,13790,2,5440,65.15,13349316,0,10567784,13349316,65.15,0.00,126.32,126.32,213885875885,146.77,146.77,213885875885 +스튜디오미르,408900,7,3930,2,85,2.21,10598818,30287706,32706134,10598818,2.21,34.99,32.41,32.41,43729649815,34.02,34.02,43729649815 +한화시스템,272210,8,35200,2,1050,3.07,10448808,3605097,188919389,10448808,3.07,289.83,5.53,5.53,376099609725,5.66,5.66,376099609725 +KODEX 코스닥150선물인버스,251340,9,3757,5,-18,-0.48,10376339,14914834,72600000,10376339,-0.48,69.57,14.29,14.29,39307154105,14.41,14.41,39307154105 +KODEX 코스닥150레버리지,233740,10,8010,2,90,1.14,9886287,24794084,193700000,9886287,1.14,39.87,5.10,5.10,78014204480,5.03,5.03,78014204480 +KODEX 인버스,114800,11,4515,2,20,0.44,7935932,20718820,129200000,7935932,0.44,38.30,6.14,6.14,36012994928,6.17,6.17,36012994928 +대진첨단소재,393970,12,12400,2,290,2.39,7241410,42087184,14796820,7241410,2.39,17.21,48.94,48.94,96522117765,52.61,52.61,96522117765 +KODEX 2차전지산업레버리지,462330,13,1293,2,57,4.61,7038652,19392644,167100000,7038652,4.61,36.30,4.21,4.21,8802537986,4.07,4.07,8802537986 +KODEX 레버리지,122630,14,15610,5,-115,-0.73,6569818,16763661,151200000,6569818,-0.73,39.19,4.35,4.35,101509065652,4.30,4.30,101509065652 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,6529863,66083636,1497000000,6529863,1.00,9.88,0.44,0.44,659593745,0.44,0.44,659593745 +원익홀딩스,030530,16,4750,2,365,8.32,6202094,11693742,77237981,6202094,8.32,53.04,8.03,8.03,28589655192,7.79,7.79,28589655192 +삼성중공업,010140,17,14770,5,-170,-1.14,5902249,16372769,880000000,5902249,-1.14,36.05,0.67,0.67,87394487160,0.67,0.67,87394487160 +피아이이,452450,18,10350,2,340,3.40,5546302,4156514,35826000,5546302,3.40,133.44,15.48,15.48,58598794020,15.80,15.80,58598794020 +포스코DX,022100,19,26250,2,1450,5.85,5284613,12666163,152034729,5284613,5.85,41.72,3.48,3.48,135220346275,3.39,3.39,135220346275 +금양,001570,20,13980,2,850,6.47,4594012,11514656,63967196,4594012,6.47,39.90,7.18,7.18,64293886145,7.19,7.19,64293886145 +M83,476080,21,19130,5,-170,-0.88,4469944,9921459,7785000,4469944,-0.88,45.05,57.42,57.42,87814108075,58.96,58.96,87814108075 +오리엔트정공,065500,22,8140,2,440,5.71,4417110,10144528,31742912,4417110,5.71,43.54,13.92,13.92,35555192240,13.76,13.76,35555192240 +클로봇,466100,23,18310,2,570,3.21,4113277,6012012,24555148,4113277,3.21,68.42,16.75,16.75,75346538025,16.76,16.76,75346538025 +투비소프트,079970,24,884,2,104,13.33,4099797,3219176,9899636,4099797,13.33,127.36,41.41,41.41,3736283456,42.69,42.69,3736283456 +노브랜드,145170,25,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875 +삼성전자,005930,26,53900,5,-400,-0.74,3915344,12258101,5919637922,3915344,-0.74,31.94,0.07,0.07,210271307000,0.07,0.07,210271307000 +TIGER 2차전지TOP10,364980,27,8630,2,225,2.68,3744849,3657525,41600000,3744849,2.68,102.39,9.00,9.00,31769010897,8.85,8.85,31769010897 +YG PLUS,037270,28,5530,2,160,2.98,3739621,6087048,63429410,3739621,2.98,61.44,5.90,5.90,20910605655,5.96,5.96,20910605655 +케이엠제약,225430,29,592,5,-72,-10.84,3416088,1731883,27887050,3416088,-10.84,197.25,12.25,12.25,2168369790,13.13,13.13,2168369790 +두산에너빌리티,034020,30,26050,5,-450,-1.70,3317344,7474904,640561146,3317344,-1.70,44.38,0.52,0.52,85301516150,0.51,0.51,85301516150 diff --git a/top30/20250307/top30-av-20250307-103000.csv b/top30/20250307/top30-av-20250307-103000.csv new file mode 100644 index 000000000000..6eb4765c5cc7 --- /dev/null +++ b/top30/20250307/top30-av-20250307-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035 +동양철관,008970,2,968,5,-59,-5.74,20681369,205411008,157052160,20681369,-5.74,10.07,13.17,13.17,20057662311,13.19,13.19,20057662311 +에스엠씨지,460870,3,3880,2,445,12.95,17902464,0,18403305,17902464,12.95,0.00,97.28,97.28,70614771978,98.89,98.89,70614771978 +시노펙스,025320,4,6190,2,1330,27.37,16257830,874208,87991570,16257830,27.37,1859.72,18.48,18.48,95549707681,17.54,17.54,95549707681 +삼부토건,001470,5,643,4,-275,-29.96,14673259,0,229681824,14673259,-29.96,0.00,6.39,6.39,9487848260,6.42,6.42,9487848260 +엠디바이스,226590,6,13640,2,5290,63.35,14352799,0,10567784,14352799,63.35,0.00,135.82,135.82,227746899560,158.00,158.00,227746899560 +KODEX 코스닥150선물인버스,251340,7,3755,5,-20,-0.53,11027665,14914834,72600000,11027665,-0.53,73.94,15.19,15.19,41756819964,15.32,15.32,41756819964 +스튜디오미르,408900,8,3920,2,75,1.95,10858973,30287706,32706134,10858973,1.95,35.85,33.20,33.20,44760193745,34.91,34.91,44760193745 +한화시스템,272210,9,35300,2,1150,3.37,10680582,3605097,188919389,10680582,3.37,296.26,5.65,5.65,384281319650,5.76,5.76,384281319650 +KODEX 코스닥150레버리지,233740,10,8015,2,95,1.20,10535161,24794084,193700000,10535161,1.20,42.49,5.44,5.44,83202709291,5.36,5.36,83202709291 +KODEX 인버스,114800,11,4517,2,22,0.49,8391886,20718820,129200000,8391886,0.49,40.50,6.50,6.50,38072361430,6.52,6.52,38072361430 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,101,2,1,1.00,7708849,66083636,1497000000,7708849,1.00,11.67,0.51,0.51,778671385,0.52,0.52,778671385 +KODEX 2차전지산업레버리지,462330,13,1300,2,64,5.18,7707807,19392644,167100000,7707807,5.18,39.75,4.61,4.61,9667649287,4.45,4.45,9667649287 +대진첨단소재,393970,14,12360,2,250,2.06,7399208,42087184,14796820,7399208,2.06,17.58,50.01,50.01,98479645960,53.85,53.85,98479645960 +원익홀딩스,030530,15,4665,2,280,6.39,6916066,11693742,77237981,6916066,6.39,59.14,8.95,8.95,31940361412,8.86,8.86,31940361412 +KODEX 레버리지,122630,16,15595,5,-130,-0.83,6745775,16763661,151200000,6745775,-0.83,40.24,4.46,4.46,104254613392,4.42,4.42,104254613392 +포스코DX,022100,17,26000,2,1200,4.84,6126913,12666163,152034729,6126913,4.84,48.37,4.03,4.03,157397422025,3.98,3.98,157397422025 +삼성중공업,010140,18,14820,5,-120,-0.80,6088833,16372769,880000000,6088833,-0.80,37.19,0.69,0.69,90154228535,0.69,0.69,90154228535 +피아이이,452450,19,10430,2,420,4.20,5669831,4156514,35826000,5669831,4.20,136.41,15.83,15.83,59874892985,16.02,16.02,59874892985 +이스트아시아홀딩스,900110,20,46,3,0,0.00,5304473,1787622,542650588,5304473,0.00,296.73,0.98,0.98,243757660,0.98,0.98,243757660 +금양,001570,21,13840,2,710,5.41,4721932,11514656,63967196,4721932,5.41,41.01,7.38,7.38,66065755665,7.46,7.46,66065755665 +오리엔트정공,065500,22,8080,2,380,4.94,4700840,10144528,31742912,4700840,4.94,46.34,14.81,14.81,37843190135,14.75,14.75,37843190135 +M83,476080,23,19040,5,-260,-1.35,4504982,9921459,7785000,4504982,-1.35,45.41,57.87,57.87,88480598570,59.69,59.69,88480598570 +투비소프트,079970,24,885,2,105,13.46,4390801,3219176,9899636,4390801,13.46,136.40,44.35,44.35,3996047174,45.61,45.61,3996047174 +클로봇,466100,25,18195,2,455,2.56,4196224,6012012,24555148,4196224,2.56,69.80,17.09,17.09,76860954025,17.20,17.20,76860954025 +노브랜드,145170,26,6800,2,770,12.77,4169506,64275,16908405,4169506,12.77,6486.98,24.66,24.66,29141600805,25.35,25.35,29141600805 +삼성전자,005930,27,54000,5,-300,-0.55,4029318,12258101,5919637922,4029318,-0.55,32.87,0.07,0.07,216420446300,0.07,0.07,216420446300 +TIGER 2차전지TOP10,364980,28,8650,2,245,2.91,3967351,3657525,41600000,3967351,2.91,108.47,9.54,9.54,33687952917,9.36,9.36,33687952917 +YG PLUS,037270,29,5540,2,170,3.17,3810957,6087048,63429410,3810957,3.17,62.61,6.01,6.01,21303585025,6.06,6.06,21303585025 +케이엠제약,225430,30,600,5,-64,-9.64,3467104,1731883,27887050,3467104,-9.64,200.19,12.43,12.43,2198736631,13.14,13.14,2198736631 diff --git a/top30/20250307/top30-av-20250307-104001.csv b/top30/20250307/top30-av-20250307-104001.csv new file mode 100644 index 000000000000..926997ea0230 --- /dev/null +++ b/top30/20250307/top30-av-20250307-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,61911733,95788200,528800000,61911733,0.89,64.63,11.71,11.71,141552998775,11.79,11.79,141552998775 +동양철관,008970,2,970,5,-57,-5.55,21492501,205411008,157052160,21492501,-5.55,10.46,13.68,13.68,20843881089,13.68,13.68,20843881089 +에스엠씨지,460870,3,3695,2,260,7.57,19056748,0,18403305,19056748,7.57,0.00,103.55,103.55,74913470279,110.17,110.17,74913470279 +시노펙스,025320,4,6150,2,1290,26.54,16733706,874208,87991570,16733706,26.54,1914.16,19.02,19.02,98474758446,18.20,18.20,98474758446 +엠디바이스,226590,5,14050,2,5700,68.26,15294435,0,10567784,15294435,68.26,0.00,144.73,144.73,241004033135,162.32,162.32,241004033135 +삼부토건,001470,6,643,4,-275,-29.96,14726989,0,229681824,14726989,-29.96,0.00,6.41,6.41,9522396650,6.45,6.45,9522396650 +KODEX 코스닥150선물인버스,251340,7,3770,5,-5,-0.13,11254245,14914834,72600000,11254245,-0.13,75.46,15.50,15.50,42609714287,15.57,15.57,42609714287 +KODEX 코스닥150레버리지,233740,8,7955,2,35,0.44,10984791,24794084,193700000,10984791,0.44,44.30,5.67,5.67,86791128625,5.63,5.63,86791128625 +스튜디오미르,408900,9,3970,2,125,3.25,10949786,30287706,32706134,10949786,3.25,36.15,33.48,33.48,45117678904,34.75,34.75,45117678904 +한화시스템,272210,10,35500,2,1350,3.95,10826130,3605097,188919389,10826130,3.95,300.30,5.73,5.73,389439207425,5.81,5.81,389439207425 +원익홀딩스,030530,11,4795,2,410,9.35,8783130,11693742,77237981,8783130,9.35,75.11,11.37,11.37,40857889532,11.03,11.03,40857889532 +KODEX 인버스,114800,12,4515,2,20,0.44,8506665,20718820,129200000,8506665,0.44,41.06,6.58,6.58,38591125406,6.62,6.62,38591125406 +KODEX 2차전지산업레버리지,462330,13,1292,2,56,4.53,8246736,19392644,167100000,8246736,4.53,42.53,4.94,4.94,10365649995,4.80,4.80,10365649995 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,7754439,66083636,1497000000,7754439,1.00,11.73,0.52,0.52,783265974,0.52,0.52,783265974 +대진첨단소재,393970,15,12250,2,140,1.16,7525843,42087184,14796820,7525843,1.16,17.88,50.86,50.86,100041556975,55.19,55.19,100041556975 +KODEX 레버리지,122630,16,15590,5,-135,-0.86,6914990,16763661,151200000,6914990,-0.86,41.25,4.57,4.57,106891482159,4.53,4.53,106891482159 +포스코DX,022100,17,26100,2,1300,5.24,6357907,12666163,152034729,6357907,5.24,50.20,4.18,4.18,163404723275,4.12,4.12,163404723275 +삼성중공업,010140,18,14850,5,-90,-0.60,6217044,16372769,880000000,6217044,-0.60,37.97,0.71,0.71,92059434060,0.70,0.70,92059434060 +피아이이,452450,19,10440,2,430,4.30,5738364,4156514,35826000,5738364,4.30,138.06,16.02,16.02,60588868845,16.20,16.20,60588868845 +이스트아시아홀딩스,900110,20,46,3,0,0.00,5330114,1787622,542650588,5330114,0.00,298.17,0.98,0.98,244936785,0.98,0.98,244936785 +오리엔트정공,065500,21,8020,2,320,4.16,4800257,10144528,31742912,4800257,4.16,47.32,15.12,15.12,38643048665,15.18,15.18,38643048665 +금양,001570,22,13780,2,650,4.95,4795445,11514656,63967196,4795445,4.95,41.65,7.50,7.50,67080717445,7.61,7.61,67080717445 +M83,476080,23,19100,5,-200,-1.04,4549204,9921459,7785000,4549204,-1.04,45.85,58.44,58.44,89323585700,60.07,60.07,89323585700 +투비소프트,079970,24,869,2,89,11.41,4488561,3219176,9899636,4488561,11.41,139.43,45.34,45.34,4081468052,47.44,47.44,4081468052 +클로봇,466100,25,18180,2,440,2.48,4261827,6012012,24555148,4261827,2.48,70.89,17.36,17.36,78054997725,17.48,17.48,78054997725 +노브랜드,145170,26,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850 +삼성전자,005930,27,54100,5,-200,-0.37,4230370,12258101,5919637922,4230370,-0.37,34.51,0.07,0.07,227273121700,0.07,0.07,227273121700 +TIGER 2차전지TOP10,364980,28,8635,2,230,2.74,4052617,3657525,41600000,4052617,2.74,110.80,9.74,9.74,34424508542,9.58,9.58,34424508542 +아이티센엔텍,010280,29,848,2,134,18.77,4013579,565520,65123786,4013579,18.77,709.71,6.16,6.16,3249657356,5.88,5.88,3249657356 +YG PLUS,037270,30,5550,2,180,3.35,3924933,6087048,63429410,3924933,3.35,64.48,6.19,6.19,21937607270,6.23,6.23,21937607270 diff --git a/top30/20250307/top30-av-20250307-105000.csv b/top30/20250307/top30-av-20250307-105000.csv new file mode 100644 index 000000000000..2769f5e48661 --- /dev/null +++ b/top30/20250307/top30-av-20250307-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432 +동양철관,008970,2,984,5,-43,-4.19,22873417,205411008,157052160,22873417,-4.19,11.14,14.56,14.56,22192226164,14.36,14.36,22192226164 +에스엠씨지,460870,3,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999 +시노펙스,025320,4,6100,2,1240,25.51,17152296,874208,87991570,17152296,25.51,1962.04,19.49,19.49,101042199606,18.82,18.82,101042199606 +엠디바이스,226590,5,13170,2,4820,57.72,16141041,0,10567784,16141041,57.72,0.00,152.74,152.74,252497524385,181.42,181.42,252497524385 +삼부토건,001470,6,643,4,-275,-29.96,14774200,0,229681824,14774200,-29.96,0.00,6.43,6.43,9552753323,6.47,6.47,9552753323 +KODEX 코스닥150선물인버스,251340,7,3765,5,-10,-0.26,11444301,14914834,72600000,11444301,-0.26,76.73,15.76,15.76,43325171835,15.85,15.85,43325171835 +한화시스템,272210,8,35250,2,1100,3.22,11322058,3605097,188919389,11322058,3.22,314.06,5.99,5.99,407101753125,6.11,6.11,407101753125 +KODEX 코스닥150레버리지,233740,9,7975,2,55,0.69,11193736,24794084,193700000,11193736,0.69,45.15,5.78,5.78,88458838903,5.73,5.73,88458838903 +스튜디오미르,408900,10,3980,2,135,3.51,11100266,30287706,32706134,11100266,3.51,36.65,33.94,33.94,45716276497,35.12,35.12,45716276497 +원익홀딩스,030530,11,4885,2,500,11.40,11096582,11693742,77237981,11096582,11.40,94.89,14.37,14.37,52072615812,13.80,13.80,52072615812 +KODEX 2차전지산업레버리지,462330,12,1304,2,68,5.50,8814731,19392644,167100000,8814731,5.50,45.45,5.28,5.28,11103342092,5.10,5.10,11103342092 +KODEX 인버스,114800,13,4515,2,20,0.44,8728225,20718820,129200000,8728225,0.44,42.13,6.76,6.76,39592224776,6.79,6.79,39592224776 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,7755439,66083636,1497000000,7755439,1.00,11.74,0.52,0.52,783366974,0.52,0.52,783366974 +대진첨단소재,393970,15,12340,2,230,1.90,7598642,42087184,14796820,7598642,1.90,18.05,51.35,51.35,100939344335,55.28,55.28,100939344335 +KODEX 레버리지,122630,16,15590,5,-135,-0.86,7037434,16763661,151200000,7037434,-0.86,41.98,4.65,4.65,108801082702,4.62,4.62,108801082702 +포스코DX,022100,17,26150,2,1350,5.44,6635129,12666163,152034729,6635129,5.44,52.38,4.36,4.36,170594571775,4.29,4.29,170594571775 +삼성중공업,010140,18,14800,5,-140,-0.94,6409710,16372769,880000000,6409710,-0.94,39.15,0.73,0.73,94918560925,0.73,0.73,94918560925 +피아이이,452450,19,10330,2,320,3.20,5797592,4156514,35826000,5797592,3.20,139.48,16.18,16.18,61202477155,16.54,16.54,61202477155 +이스트아시아홀딩스,900110,20,46,3,0,0.00,5365111,1787622,542650588,5365111,0.00,300.13,0.99,0.99,246515792,0.99,0.99,246515792 +금양,001570,21,13760,2,630,4.80,4954551,11514656,63967196,4954551,4.80,43.03,7.75,7.75,69260086760,7.87,7.87,69260086760 +오리엔트정공,065500,22,8050,2,350,4.55,4847950,10144528,31742912,4847950,4.55,47.79,15.27,15.27,39026855910,15.27,15.27,39026855910 +투비소프트,079970,23,877,2,97,12.44,4607038,3219176,9899636,4607038,12.44,143.11,46.54,46.54,4183740943,48.19,48.19,4183740943 +M83,476080,24,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245 +클로봇,466100,25,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940 +아이티센엔텍,010280,26,865,2,151,21.15,4368554,565520,65123786,4368554,21.15,772.48,6.71,6.71,3554710970,6.31,6.31,3554710970 +삼성전자,005930,27,54100,5,-200,-0.37,4339459,12258101,5919637922,4339459,-0.37,35.40,0.07,0.07,233169079000,0.07,0.07,233169079000 +노브랜드,145170,28,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715 +TIGER 2차전지TOP10,364980,29,8675,2,270,3.21,4123638,3657525,41600000,4123638,3.21,112.74,9.91,9.91,35039132722,9.71,9.71,35039132722 +한국맥널티,222980,30,4495,2,550,13.94,3984171,408152,11031483,3984171,13.94,976.15,36.12,36.12,18059992589,36.42,36.42,18059992589 diff --git a/top30/20250307/top30-av-20250307-110001.csv b/top30/20250307/top30-av-20250307-110001.csv new file mode 100644 index 000000000000..704731ed4821 --- /dev/null +++ b/top30/20250307/top30-av-20250307-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,63733791,95788200,528800000,63733791,0.89,66.54,12.05,12.05,145685387102,12.14,12.14,145685387102 +동양철관,008970,2,1012,5,-15,-1.46,34076592,205411008,157052160,34076592,-1.46,16.59,21.70,21.70,33550882542,21.11,21.11,33550882542 +에스엠씨지,460870,3,3630,2,195,5.68,20034703,0,18403305,20034703,5.68,0.00,108.86,108.86,78471960971,117.47,117.47,78471960971 +시노펙스,025320,4,6040,2,1180,24.28,17678989,874208,87991570,17678989,24.28,2022.29,20.09,20.09,104247343576,19.61,19.61,104247343576 +엠디바이스,226590,5,12880,2,4530,54.25,17040605,0,10567784,17040605,54.25,0.00,161.25,161.25,264166392340,194.08,194.08,264166392340 +삼부토건,001470,6,643,4,-275,-29.96,14853765,0,229681824,14853765,-29.96,0.00,6.47,6.47,9603913618,6.50,6.50,9603913618 +원익홀딩스,030530,7,4780,2,395,9.01,13169835,11693742,77237981,13169835,9.01,112.62,17.05,17.05,62147414129,16.83,16.83,62147414129 +KODEX 코스닥150선물인버스,251340,8,3775,3,0,0.00,12037260,14914834,72600000,12037260,0.00,80.71,16.58,16.58,45562592134,16.62,16.62,45562592134 +KODEX 코스닥150레버리지,233740,9,7920,3,0,0.00,11695420,24794084,193700000,11695420,0.00,47.17,6.04,6.04,92442180572,6.03,6.03,92442180572 +한화시스템,272210,10,35200,2,1050,3.07,11468280,3605097,188919389,11468280,3.07,318.11,6.07,6.07,412261197000,6.20,6.20,412261197000 +스튜디오미르,408900,11,3950,2,105,2.73,11212038,30287706,32706134,11212038,2.73,37.02,34.28,34.28,46158372016,35.73,35.73,46158372016 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,9373040,19392644,167100000,9373040,5.83,48.33,5.61,5.61,11831688503,5.41,5.41,11831688503 +KODEX 인버스,114800,13,4517,2,22,0.49,8909816,20718820,129200000,8909816,0.49,43.00,6.90,6.90,40413017072,6.92,6.92,40413017072 +대진첨단소재,393970,14,11800,5,-310,-2.56,7902656,42087184,14796820,7902656,-2.56,18.78,53.41,53.41,104617539600,59.92,59.92,104617539600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,7756539,66083636,1497000000,7756539,1.00,11.74,0.52,0.52,783478074,0.52,0.52,783478074 +KODEX 레버리지,122630,16,15600,5,-125,-0.79,7146398,16763661,151200000,7146398,-0.79,42.63,4.73,4.73,110498881413,4.68,4.68,110498881413 +포스코DX,022100,17,25900,2,1100,4.44,6885980,12666163,152034729,6885980,4.44,54.37,4.53,4.53,177078503775,4.50,4.50,177078503775 +삼성중공업,010140,18,14790,5,-150,-1.00,6560895,16372769,880000000,6560895,-1.00,40.07,0.75,0.75,97155375290,0.75,0.75,97155375290 +피아이이,452450,19,10250,2,240,2.40,5872127,4156514,35826000,5872127,2.40,141.28,16.39,16.39,61969086330,16.88,16.88,61969086330 +이스트아시아홀딩스,900110,20,46,3,0,0.00,5426459,1787622,542650588,5426459,0.00,303.56,1.00,1.00,249336228,1.00,1.00,249336228 +하이스틸,071090,21,4095,2,215,5.54,5033027,9764025,20191471,5033027,5.54,51.55,24.93,24.93,20303264605,24.56,24.56,20303264605 +금양,001570,22,13690,2,560,4.27,5023120,11514656,63967196,5023120,4.27,43.62,7.85,7.85,70202268050,8.02,8.02,70202268050 +오리엔트정공,065500,23,8080,2,380,4.94,4923266,10144528,31742912,4923266,4.94,48.53,15.51,15.51,39635879090,15.45,15.45,39635879090 +투비소프트,079970,24,903,2,123,15.77,4870685,3219176,9899636,4870685,15.77,151.30,49.20,49.20,4415349697,49.39,49.39,4415349697 +아이티센엔텍,010280,25,819,2,105,14.71,4745228,565520,65123786,4745228,14.71,839.09,7.29,7.29,3868161519,7.25,7.25,3868161519 +M83,476080,26,18790,5,-510,-2.64,4673961,9921459,7785000,4673961,-2.64,47.11,60.04,60.04,91680766470,62.67,62.67,91680766470 +삼성전자,005930,27,54050,5,-250,-0.46,4488583,12258101,5919637922,4488583,-0.46,36.62,0.08,0.08,241226730800,0.08,0.08,241226730800 +클로봇,466100,28,18150,2,410,2.31,4475610,6012012,24555148,4475610,2.31,74.44,18.23,18.23,81959215280,18.39,18.39,81959215280 +한국맥널티,222980,29,4220,2,275,6.97,4372154,408152,11031483,4372154,6.97,1071.21,39.63,39.63,19729040352,42.38,42.38,19729040352 +노브랜드,145170,30,6810,2,780,12.94,4371860,64275,16908405,4371860,12.94,6801.81,25.86,25.86,30528230990,26.51,26.51,30528230990 diff --git a/top30/20250307/top30-av-20250307-111000.csv b/top30/20250307/top30-av-20250307-111000.csv new file mode 100644 index 000000000000..b840ae1b3fab --- /dev/null +++ b/top30/20250307/top30-av-20250307-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,64294856,95788200,528800000,64294856,0.89,67.12,12.16,12.16,146959015546,12.24,12.24,146959015546 +동양철관,008970,2,1020,5,-7,-0.68,40343855,205411008,157052160,40343855,-0.68,19.64,25.69,25.69,39908165288,24.91,24.91,39908165288 +에스엠씨지,460870,3,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382 +시노펙스,025320,4,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606 +엠디바이스,226590,5,12520,2,4170,49.94,17811741,0,10567784,17811741,49.94,0.00,168.55,168.55,273937077615,207.04,207.04,273937077615 +삼부토건,001470,6,643,4,-275,-29.96,14892331,0,229681824,14892331,-29.96,0.00,6.48,6.48,9628711556,6.52,6.52,9628711556 +원익홀딩스,030530,7,4815,2,430,9.81,13970302,11693742,77237981,13970302,9.81,119.47,18.09,18.09,65988374792,17.74,17.74,65988374792 +KODEX 코스닥150선물인버스,251340,8,3780,2,5,0.13,12533644,14914834,72600000,12533644,0.13,84.03,17.26,17.26,47438700906,17.29,17.29,47438700906 +KODEX 코스닥150레버리지,233740,9,7910,5,-10,-0.13,12083019,24794084,193700000,12083019,-0.13,48.73,6.24,6.24,95510031560,6.23,6.23,95510031560 +한화시스템,272210,10,35350,2,1200,3.51,11634517,3605097,188919389,11634517,3.51,322.72,6.16,6.16,418111020100,6.26,6.26,418111020100 +스튜디오미르,408900,11,4010,2,165,4.29,11403372,30287706,32706134,11403372,4.29,37.65,34.87,34.87,46921775488,35.78,35.78,46921775488 +하이스틸,071090,12,4440,2,560,14.43,10501805,9764025,20191471,10501805,14.43,107.56,52.01,52.01,43993415962,49.07,49.07,43993415962 +KODEX 2차전지산업레버리지,462330,13,1300,2,64,5.18,9698080,19392644,167100000,9698080,5.18,50.01,5.80,5.80,12254605476,5.64,5.64,12254605476 +KODEX 인버스,114800,14,4517,2,22,0.49,9141591,20718820,129200000,9141591,0.49,44.12,7.08,7.08,41461148750,7.10,7.10,41461148750 +대진첨단소재,393970,15,11460,5,-650,-5.37,8244055,42087184,14796820,8244055,-5.37,19.59,55.72,55.72,108607517190,64.05,64.05,108607517190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,101,2,1,1.00,7756539,66083636,1497000000,7756539,1.00,11.74,0.52,0.52,783478074,0.52,0.52,783478074 +KODEX 레버리지,122630,17,15600,5,-125,-0.79,7216876,16763661,151200000,7216876,-0.79,43.05,4.77,4.77,111597342011,4.73,4.73,111597342011 +포스코DX,022100,18,25950,2,1150,4.64,7018740,12666163,152034729,7018740,4.64,55.41,4.62,4.62,180506693475,4.58,4.58,180506693475 +삼성중공업,010140,19,14810,5,-130,-0.87,6725412,16372769,880000000,6725412,-0.87,41.08,0.76,0.76,99587274365,0.76,0.76,99587274365 +피아이이,452450,20,10070,2,60,0.60,6057337,4156514,35826000,6057337,0.60,145.73,16.91,16.91,63846007060,17.70,17.70,63846007060 +이스트아시아홀딩스,900110,21,46,3,0,0.00,5442925,1787622,542650588,5442925,0.00,304.48,1.00,1.00,250088874,1.00,1.00,250088874 +금양,001570,22,13580,2,450,3.43,5151539,11514656,63967196,5151539,3.43,44.74,8.05,8.05,71950180770,8.28,8.28,71950180770 +오리엔트정공,065500,23,7980,2,280,3.64,5083085,10144528,31742912,5083085,3.64,50.11,16.01,16.01,40916916315,16.15,16.15,40916916315 +아이티센엔텍,010280,24,817,2,103,14.43,5072806,565520,65123786,5072806,14.43,897.02,7.79,7.79,4137803473,7.78,7.78,4137803473 +투비소프트,079970,25,895,2,115,14.74,5035601,3219176,9899636,5035601,14.74,156.43,50.87,50.87,4563038115,51.50,51.50,4563038115 +M83,476080,26,18790,5,-510,-2.64,4709695,9921459,7785000,4709695,-2.64,47.47,60.50,60.50,92352935615,63.13,63.13,92352935615 +삼성전자,005930,27,54100,5,-200,-0.37,4660081,12258101,5919637922,4660081,-0.37,38.02,0.08,0.08,250491633100,0.08,0.08,250491633100 +클로봇,466100,28,18190,2,450,2.54,4572372,6012012,24555148,4572372,2.54,76.05,18.62,18.62,83714409225,18.74,18.74,83714409225 +한국맥널티,222980,29,4195,2,250,6.34,4483561,408152,11031483,4483561,6.34,1098.50,40.64,40.64,20196777083,43.64,43.64,20196777083 +TIGER 2차전지TOP10,364980,30,8690,2,285,3.39,4454439,3657525,41600000,4454439,3.39,121.79,10.71,10.71,37912392439,10.49,10.49,37912392439 diff --git a/top30/20250307/top30-av-20250307-112001.csv b/top30/20250307/top30-av-20250307-112001.csv new file mode 100644 index 000000000000..e8e3aed410ff --- /dev/null +++ b/top30/20250307/top30-av-20250307-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2260,2,10,0.44,69870623,95788200,528800000,69870623,0.44,72.94,13.21,13.21,159566946184,13.35,13.35,159566946184 +동양철관,008970,2,1053,2,26,2.53,52076813,205411008,157052160,52076813,2.53,25.35,33.16,33.16,52177418527,31.55,31.55,52177418527 +에스엠씨지,460870,3,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349 +엠디바이스,226590,4,12120,2,3770,45.15,18600210,0,10567784,18600210,45.15,0.00,176.01,176.01,283660684830,221.47,221.47,283660684830 +시노펙스,025320,5,6120,2,1260,25.93,18100069,874208,87991570,18100069,25.93,2070.45,20.57,20.57,106820455706,19.84,19.84,106820455706 +삼부토건,001470,6,643,4,-275,-29.96,14954075,0,229681824,14954075,-29.96,0.00,6.51,6.51,9668412948,6.55,6.55,9668412948 +하이스틸,071090,7,4430,2,550,14.18,14840209,9764025,20191471,14840209,14.18,151.99,73.50,73.50,63441041356,70.92,70.92,63441041356 +원익홀딩스,030530,8,4680,2,295,6.73,14732245,11693742,77237981,14732245,6.73,125.98,19.07,19.07,69583060107,19.25,19.25,69583060107 +KODEX 코스닥150선물인버스,251340,9,3785,2,10,0.26,12974280,14914834,72600000,12974280,0.26,86.99,17.87,17.87,49104801851,17.87,17.87,49104801851 +KODEX 코스닥150레버리지,233740,10,7900,5,-20,-0.25,12532128,24794084,193700000,12532128,-0.25,50.54,6.47,6.47,99060831891,6.47,6.47,99060831891 +한화시스템,272210,11,34950,2,800,2.34,11900353,3605097,188919389,11900353,2.34,330.10,6.30,6.30,427426999175,6.47,6.47,427426999175 +스튜디오미르,408900,12,4000,2,155,4.03,11570329,30287706,32706134,11570329,4.03,38.20,35.38,35.38,47589937353,36.38,36.38,47589937353 +KODEX 2차전지산업레버리지,462330,13,1304,2,68,5.50,10011268,19392644,167100000,10011268,5.50,51.62,5.99,5.99,12662461738,5.81,5.81,12662461738 +KODEX 인버스,114800,14,4505,2,10,0.22,9618204,20718820,129200000,9618204,0.22,46.42,7.44,7.44,43611200256,7.49,7.49,43611200256 +대진첨단소재,393970,15,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,7807700,66083636,1497000000,7807700,0.00,11.81,0.52,0.52,788644185,0.53,0.53,788644185 +KODEX 레버리지,122630,17,15660,5,-65,-0.41,7581220,16763661,151200000,7581220,-0.41,45.22,5.01,5.01,117294153135,4.95,4.95,117294153135 +포스코DX,022100,18,26300,2,1500,6.05,7289416,12666163,152034729,7289416,6.05,57.55,4.79,4.79,187583310475,4.69,4.69,187583310475 +삼성중공업,010140,19,14790,5,-150,-1.00,6812287,16372769,880000000,6812287,-1.00,41.61,0.77,0.77,100872102375,0.78,0.78,100872102375 +피아이이,452450,20,10040,2,30,0.30,6246678,4156514,35826000,6246678,0.30,150.29,17.44,17.44,65738610475,18.28,18.28,65738610475 +이스트아시아홀딩스,900110,21,46,3,0,0.00,5656974,1787622,542650588,5656974,0.00,316.45,1.04,1.04,259935128,1.04,1.04,259935128 +금양,001570,22,13520,2,390,2.97,5254025,11514656,63967196,5254025,2.97,45.63,8.21,8.21,73342453170,8.48,8.48,73342453170 +오리엔트정공,065500,23,7890,2,190,2.47,5221378,10144528,31742912,5221378,2.47,51.47,16.45,16.45,42015377440,16.78,16.78,42015377440 +아이티센엔텍,010280,24,809,2,95,13.31,5217286,565520,65123786,5217286,13.31,922.56,8.01,8.01,4255405842,8.08,8.08,4255405842 +투비소프트,079970,25,878,2,98,12.56,5084348,3219176,9899636,5084348,12.56,157.94,51.36,51.36,4605596788,52.99,52.99,4605596788 +삼성전자,005930,26,54200,5,-100,-0.18,4870274,12258101,5919637922,4870274,-0.18,39.73,0.08,0.08,261866831000,0.08,0.08,261866831000 +클로봇,466100,27,17840,2,100,0.56,4758381,6012012,24555148,4758381,0.56,79.15,19.38,19.38,87062262870,19.87,19.87,87062262870 +M83,476080,28,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800 +TIGER 2차전지TOP10,364980,29,8715,2,310,3.69,4546273,3657525,41600000,4546273,3.69,124.30,10.93,10.93,38711342294,10.68,10.68,38711342294 +한국맥널티,222980,30,4165,2,220,5.58,4528752,408152,11031483,4528752,5.58,1109.57,41.05,41.05,20385562223,44.37,44.37,20385562223 diff --git a/top30/20250307/top30-av-20250307-113001.csv b/top30/20250307/top30-av-20250307-113001.csv new file mode 100644 index 000000000000..4a0c90565a17 --- /dev/null +++ b/top30/20250307/top30-av-20250307-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2265,2,15,0.67,70057224,95788200,528800000,70057224,0.67,73.14,13.25,13.25,159988881689,13.36,13.36,159988881689 +동양철관,008970,2,1042,2,15,1.46,60648631,205411008,157052160,60648631,1.46,29.53,38.62,38.62,61205160173,37.40,37.40,61205160173 +에스엠씨지,460870,3,3625,2,190,5.53,20808685,0,18403305,20808685,5.53,0.00,113.07,113.07,81318476169,121.89,121.89,81318476169 +엠디바이스,226590,4,12270,2,3920,46.95,19223821,0,10567784,19223821,46.95,0.00,181.91,181.91,291279859715,224.64,224.64,291279859715 +시노펙스,025320,5,6060,2,1200,24.69,18244798,874208,87991570,18244798,24.69,2087.01,20.73,20.73,107699962226,20.20,20.20,107699962226 +하이스틸,071090,6,4630,2,750,19.33,17953937,9764025,20191471,17953937,19.33,183.88,88.92,88.92,77648455142,83.06,83.06,77648455142 +원익홀딩스,030530,7,4700,2,315,7.18,15087171,11693742,77237981,15087171,7.18,129.02,19.53,19.53,71241153977,19.62,19.62,71241153977 +삼부토건,001470,8,643,4,-275,-29.96,14989215,0,229681824,14989215,-29.96,0.00,6.53,6.53,9691007968,6.56,6.56,9691007968 +KODEX 코스닥150선물인버스,251340,9,3790,2,15,0.40,13537028,14914834,72600000,13537028,0.40,90.76,18.65,18.65,51237226213,18.62,18.62,51237226213 +KODEX 코스닥150레버리지,233740,10,7865,5,-55,-0.69,12955649,24794084,193700000,12955649,-0.69,52.25,6.69,6.69,102396882735,6.72,6.72,102396882735 +한화시스템,272210,11,35000,2,850,2.49,12137358,3605097,188919389,12137358,2.49,336.67,6.42,6.42,435703483600,6.59,6.59,435703483600 +스튜디오미르,408900,12,3880,2,35,0.91,11807979,30287706,32706134,11807979,0.91,38.99,36.10,36.10,48523643044,38.24,38.24,48523643044 +KODEX 2차전지산업레버리지,462330,13,1299,2,63,5.10,10478770,19392644,167100000,10478770,5.10,54.03,6.27,6.27,13270157138,6.11,6.11,13270157138 +KODEX 인버스,114800,14,4512,2,17,0.38,9723463,20718820,129200000,9723463,0.38,46.93,7.53,7.53,44086163620,7.56,7.56,44086163620 +대진첨단소재,393970,15,11310,5,-800,-6.61,8600393,42087184,14796820,8600393,-6.61,20.43,58.12,58.12,112667749705,67.32,67.32,112667749705 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,7832700,66083636,1497000000,7832700,0.00,11.85,0.52,0.52,791144185,0.53,0.53,791144185 +포스코DX,022100,17,26450,2,1650,6.65,7746585,12666163,152034729,7746585,6.65,61.16,5.10,5.10,199680703675,4.97,4.97,199680703675 +KODEX 레버리지,122630,18,15630,5,-95,-0.60,7699589,16763661,151200000,7699589,-0.60,45.93,5.09,5.09,119145093250,5.04,5.04,119145093250 +삼성중공업,010140,19,14810,5,-130,-0.87,6922039,16372769,880000000,6922039,-0.87,42.28,0.79,0.79,102494058540,0.79,0.79,102494058540 +피아이이,452450,20,10040,2,30,0.30,6336039,4156514,35826000,6336039,0.30,152.44,17.69,17.69,66634999605,18.53,18.53,66634999605 +이스트아시아홀딩스,900110,21,46,3,0,0.00,5745970,1787622,542650588,5745970,0.00,321.43,1.06,1.06,264021444,1.06,1.06,264021444 +아이티센엔텍,010280,22,776,2,62,8.68,5439659,565520,65123786,5439659,8.68,961.89,8.35,8.35,4431603709,8.77,8.77,4431603709 +금양,001570,23,13440,2,310,2.36,5420173,11514656,63967196,5420173,2.36,47.07,8.47,8.47,75580281835,8.79,8.79,75580281835 +오리엔트정공,065500,24,7860,2,160,2.08,5367847,10144528,31742912,5367847,2.08,52.91,16.91,16.91,43170278725,17.30,17.30,43170278725 +투비소프트,079970,25,868,2,88,11.28,5139279,3219176,9899636,5139279,11.28,159.65,51.91,51.91,4653285315,54.15,54.15,4653285315 +삼성전자,005930,26,54100,5,-200,-0.37,4960696,12258101,5919637922,4960696,-0.37,40.47,0.08,0.08,266763604650,0.08,0.08,266763604650 +클로봇,466100,27,17940,2,200,1.13,4854502,6012012,24555148,4854502,1.13,80.75,19.77,19.77,88781537595,20.15,20.15,88781537595 +M83,476080,28,18770,5,-530,-2.75,4781626,9921459,7785000,4781626,-2.75,48.19,61.42,61.42,93706059760,64.13,64.13,93706059760 +TIGER 2차전지TOP10,364980,29,8705,2,300,3.57,4641556,3657525,41600000,4641556,3.57,126.90,11.16,11.16,39541107049,10.92,10.92,39541107049 +한국맥널티,222980,30,4115,2,170,4.31,4616935,408152,11031483,4616935,4.31,1131.18,41.85,41.85,20748967104,45.71,45.71,20748967104 diff --git a/top30/20250307/top30-av-20250307-114000.csv b/top30/20250307/top30-av-20250307-114000.csv new file mode 100644 index 000000000000..f01ea9bee3e8 --- /dev/null +++ b/top30/20250307/top30-av-20250307-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1081,2,54,5.26,73704538,205411008,157052160,73704538,5.26,35.88,46.93,46.93,75220389303,44.31,44.31,75220389303 +KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,71952335,95788200,528800000,71952335,0.89,75.12,13.61,13.61,164287696514,13.69,13.69,164287696514 +에스엠씨지,460870,3,3660,2,225,6.55,21026572,0,18403305,21026572,6.55,0.00,114.25,114.25,82109919946,121.90,121.90,82109919946 +하이스틸,071090,4,4640,2,760,19.59,20294118,9764025,20191471,20294118,19.59,207.85,100.51,100.51,88479832600,94.44,94.44,88479832600 +엠디바이스,226590,5,12360,2,4010,48.02,19659448,0,10567784,19659448,48.02,0.00,186.03,186.03,296645775970,227.11,227.11,296645775970 +시노펙스,025320,6,6050,2,1190,24.49,18368286,874208,87991570,18368286,24.49,2101.13,20.88,20.88,108449522391,20.37,20.37,108449522391 +원익홀딩스,030530,7,4675,2,290,6.61,15380705,11693742,77237981,15380705,6.61,131.53,19.91,19.91,72624281190,20.11,20.11,72624281190 +삼부토건,001470,8,643,4,-275,-29.96,15019324,0,229681824,15019324,-29.96,0.00,6.54,6.54,9710368055,6.58,6.58,9710368055 +KODEX 코스닥150선물인버스,251340,9,3800,2,25,0.66,14264157,14914834,72600000,14264157,0.66,95.64,19.65,19.65,53999811083,19.57,19.57,53999811083 +KODEX 코스닥150레버리지,233740,10,7835,5,-85,-1.07,13472716,24794084,193700000,13472716,-1.07,54.34,6.96,6.96,106450505431,7.01,7.01,106450505431 +한화시스템,272210,11,35050,2,900,2.64,12236625,3605097,188919389,12236625,2.64,339.43,6.48,6.48,439182213475,6.63,6.63,439182213475 +스튜디오미르,408900,12,3850,2,5,0.13,11948736,30287706,32706134,11948736,0.13,39.45,36.53,36.53,49066264219,38.97,38.97,49066264219 +KODEX 2차전지산업레버리지,462330,13,1298,2,62,5.02,11048969,19392644,167100000,11048969,5.02,56.98,6.61,6.61,14008544079,6.46,6.46,14008544079 +KODEX 인버스,114800,14,4520,2,25,0.56,9887678,20718820,129200000,9887678,0.56,47.72,7.65,7.65,44828224927,7.68,7.68,44828224927 +대진첨단소재,393970,15,11150,5,-960,-7.93,8785963,42087184,14796820,8785963,-7.93,20.88,59.38,59.38,114742963700,69.55,69.55,114742963700 +포스코DX,022100,16,26500,2,1700,6.85,7972675,12666163,152034729,7972675,6.85,62.94,5.24,5.24,205670037475,5.10,5.10,205670037475 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,3,0,0.00,7869703,66083636,1497000000,7869703,0.00,11.91,0.53,0.53,794844486,0.53,0.53,794844486 +KODEX 레버리지,122630,18,15610,5,-115,-0.73,7848262,16763661,151200000,7848262,-0.73,46.82,5.19,5.19,121463922021,5.15,5.15,121463922021 +삼성중공업,010140,19,14870,5,-70,-0.47,7019506,16372769,880000000,7019506,-0.47,42.87,0.80,0.80,103941766510,0.79,0.79,103941766510 +피아이이,452450,20,10010,3,0,0.00,6383152,4156514,35826000,6383152,0.00,153.57,17.82,17.82,67105899580,18.71,18.71,67105899580 +아이티센엔텍,010280,21,813,2,99,13.87,5821352,565520,65123786,5821352,13.87,1029.38,8.94,8.94,4742093684,8.96,8.96,4742093684 +이스트아시아홀딩스,900110,22,46,3,0,0.00,5747153,1787622,542650588,5747153,0.00,321.50,1.06,1.06,264075862,1.06,1.06,264075862 +오리엔트정공,065500,23,7910,2,210,2.73,5536205,10144528,31742912,5536205,2.73,54.57,17.44,17.44,44489600880,17.72,17.72,44489600880 +금양,001570,24,13370,2,240,1.83,5529567,11514656,63967196,5529567,1.83,48.02,8.64,8.64,77049103925,9.01,9.01,77049103925 +투비소프트,079970,25,859,2,79,10.13,5207237,3219176,9899636,5207237,10.13,161.76,52.60,52.60,4711385884,55.40,55.40,4711385884 +삼성전자,005930,26,54000,5,-300,-0.55,5134203,12258101,5919637922,5134203,-0.55,41.88,0.09,0.09,276145473000,0.09,0.09,276145473000 +HD현대인프라코어,042670,27,9600,2,490,5.38,4975420,4353399,192655867,4975420,5.38,114.29,2.58,2.58,46695568085,2.52,2.52,46695568085 +클로봇,466100,28,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170 +M83,476080,29,18560,5,-740,-3.83,4855320,9921459,7785000,4855320,-3.83,48.94,62.37,62.37,95083797990,65.81,65.81,95083797990 +TIGER 2차전지TOP10,364980,30,8710,2,305,3.63,4737164,3657525,41600000,4737164,3.63,129.52,11.39,11.39,40372534774,11.14,11.14,40372534774 diff --git a/top30/20250307/top30-av-20250307-115001.csv b/top30/20250307/top30-av-20250307-115001.csv new file mode 100644 index 000000000000..9a4ba73ff99c --- /dev/null +++ b/top30/20250307/top30-av-20250307-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1042,2,15,1.46,86955614,205411008,157052160,86955614,1.46,42.33,55.37,55.37,89505386288,54.69,54.69,89505386288 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,73640469,95788200,528800000,73640469,0.67,76.88,13.93,13.93,168111311609,14.04,14.04,168111311609 +하이스틸,071090,3,4620,2,740,19.07,24073609,9764025,20191471,24073609,19.07,246.55,119.23,119.23,106477928142,114.14,114.14,106477928142 +에스엠씨지,460870,4,3835,2,400,11.64,21674656,0,18403305,21674656,11.64,0.00,117.78,117.78,84555435056,119.81,119.81,84555435056 +엠디바이스,226590,5,11620,2,3270,39.16,20655510,0,10567784,20655510,39.16,0.00,195.46,195.46,308348998295,251.10,251.10,308348998295 +시노펙스,025320,6,6010,2,1150,23.66,18733129,874208,87991570,18733129,23.66,2142.87,21.29,21.29,110641935936,20.92,20.92,110641935936 +원익홀딩스,030530,7,4660,2,275,6.27,15643536,11693742,77237981,15643536,6.27,133.78,20.25,20.25,73850618199,20.52,20.52,73850618199 +삼부토건,001470,8,643,4,-275,-29.96,15040797,0,229681824,15040797,-29.96,0.00,6.55,6.55,9724175194,6.58,6.58,9724175194 +KODEX 코스닥150선물인버스,251340,9,3800,2,25,0.66,14677538,14914834,72600000,14677538,0.66,98.41,20.22,20.22,55568958260,20.14,20.14,55568958260 +KODEX 코스닥150레버리지,233740,10,7820,5,-100,-1.26,13815804,24794084,193700000,13815804,-1.26,55.72,7.13,7.13,109139640546,7.21,7.21,109139640546 +한화시스템,272210,11,35200,2,1050,3.07,12324272,3605097,188919389,12324272,3.07,341.86,6.52,6.52,442258471150,6.65,6.65,442258471150 +스튜디오미르,408900,12,3835,5,-10,-0.26,12097317,30287706,32706134,12097317,-0.26,39.94,36.99,36.99,49639743131,39.58,39.58,49639743131 +KODEX 2차전지산업레버리지,462330,13,1297,2,61,4.94,11430191,19392644,167100000,11430191,4.94,58.94,6.84,6.84,14505191819,6.69,6.69,14505191819 +KODEX 인버스,114800,14,4510,2,15,0.33,9977956,20718820,129200000,9977956,0.33,48.16,7.72,7.72,45235842367,7.76,7.76,45235842367 +대진첨단소재,393970,15,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880 +포스코DX,022100,16,26400,2,1600,6.45,8525260,12666163,152034729,8525260,6.45,67.31,5.61,5.61,220412357275,5.49,5.49,220412357275 +KODEX 레버리지,122630,17,15620,5,-105,-0.67,7942967,16763661,151200000,7942967,-0.67,47.38,5.25,5.25,122942830490,5.21,5.21,122942830490 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,7875708,66083636,1497000000,7875708,1.00,11.92,0.53,0.53,795444991,0.53,0.53,795444991 +삼성중공업,010140,19,14850,5,-90,-0.60,7090428,16372769,880000000,7090428,-0.60,43.31,0.81,0.81,104995132590,0.80,0.80,104995132590 +피아이이,452450,20,9920,5,-90,-0.90,6475193,4156514,35826000,6475193,-0.90,155.78,18.07,18.07,68017611960,19.14,19.14,68017611960 +아이티센엔텍,010280,21,799,2,85,11.90,6046594,565520,65123786,6046594,11.90,1069.21,9.28,9.28,4922072541,9.46,9.46,4922072541 +이스트아시아홀딩스,900110,22,46,3,0,0.00,5853528,1787622,542650588,5853528,0.00,327.45,1.08,1.08,268869669,1.08,1.08,268869669 +금양,001570,23,13290,2,160,1.22,5646126,11514656,63967196,5646126,1.22,49.03,8.83,8.83,78603922455,9.25,9.25,78603922455 +오리엔트정공,065500,24,7930,2,230,2.99,5602759,10144528,31742912,5602759,2.99,55.23,17.65,17.65,45017300880,17.88,17.88,45017300880 +HD현대인프라코어,042670,25,9640,2,530,5.82,5303087,4353399,192655867,5303087,5.82,121.81,2.75,2.75,49848484720,2.68,2.68,49848484720 +투비소프트,079970,26,845,2,65,8.33,5260776,3219176,9899636,5260776,8.33,163.42,53.14,53.14,4756743033,56.86,56.86,4756743033 +삼성전자,005930,27,54100,5,-200,-0.37,5220918,12258101,5919637922,5220918,-0.37,42.59,0.09,0.09,280833445150,0.09,0.09,280833445150 +M83,476080,28,18280,5,-1020,-5.28,5125505,9921459,7785000,5125505,-5.28,51.66,65.84,65.84,100052230545,70.31,70.31,100052230545 +문배철강,008420,29,2820,2,130,4.83,5045811,1314467,20503505,5045811,4.83,383.87,24.61,24.61,14702659334,25.43,25.43,14702659334 +TIGER 미국S&P500,360750,30,20735,5,-225,-1.07,5011190,9764687,378750000,5011190,-1.07,51.32,1.32,1.32,103866760667,1.32,1.32,103866760667 diff --git a/top30/20250307/top30-av-20250307-120000.csv b/top30/20250307/top30-av-20250307-120000.csv new file mode 100644 index 000000000000..93c9b65f67d2 --- /dev/null +++ b/top30/20250307/top30-av-20250307-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1044,2,17,1.66,93521861,205411008,157052160,93521861,1.66,45.53,59.55,59.55,96301221709,58.73,58.73,96301221709 +KODEX 200선물인버스2X,252670,2,2262,2,12,0.53,74228804,95788200,528800000,74228804,0.53,77.49,14.04,14.04,169443868951,14.17,14.17,169443868951 +하이스틸,071090,3,4635,2,755,19.46,25458542,9764025,20191471,25458542,19.46,260.74,126.09,126.09,112891786084,120.63,120.63,112891786084 +에스엠씨지,460870,4,3835,2,400,11.64,22454566,0,18403305,22454566,11.64,0.00,122.01,122.01,87546652050,124.04,124.04,87546652050 +엠디바이스,226590,5,11370,2,3020,36.17,21290232,0,10567784,21290232,36.17,0.00,201.46,201.46,315618827600,262.67,262.67,315618827600 +시노펙스,025320,6,5990,2,1130,23.25,19080745,874208,87991570,19080745,23.25,2182.63,21.68,21.68,112712264186,21.38,21.38,112712264186 +원익홀딩스,030530,7,4620,2,235,5.36,15982668,11693742,77237981,15982668,5.36,136.68,20.69,20.69,75423108268,21.14,21.14,75423108268 +KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,15866399,14914834,72600000,15866399,0.93,106.38,21.85,21.85,60095474339,21.73,21.73,60095474339 +삼부토건,001470,9,643,4,-275,-29.96,15073976,0,229681824,15073976,-29.96,0.00,6.56,6.56,9745509291,6.60,6.60,9745509291 +KODEX 코스닥150레버리지,233740,10,7785,5,-135,-1.70,14577581,24794084,193700000,14577581,-1.70,58.79,7.53,7.53,115084963306,7.63,7.63,115084963306 +한화시스템,272210,11,35200,2,1050,3.07,12441490,3605097,188919389,12441490,3.07,345.11,6.59,6.59,446386523900,6.71,6.71,446386523900 +스튜디오미르,408900,12,3835,5,-10,-0.26,12177814,30287706,32706134,12177814,-0.26,40.21,37.23,37.23,49947991324,39.82,39.82,49947991324 +KODEX 2차전지산업레버리지,462330,13,1299,2,63,5.10,11708630,19392644,167100000,11708630,5.10,60.38,7.01,7.01,14866598426,6.85,6.85,14866598426 +KODEX 인버스,114800,14,4510,2,15,0.33,10032680,20718820,129200000,10032680,0.33,48.42,7.77,7.77,45482925160,7.81,7.81,45482925160 +대진첨단소재,393970,15,11630,5,-480,-3.96,9267252,42087184,14796820,9267252,-3.96,22.02,62.63,62.63,120301400350,69.91,69.91,120301400350 +포스코DX,022100,16,26500,2,1700,6.85,8767045,12666163,152034729,8767045,6.85,69.22,5.77,5.77,226799576975,5.63,5.63,226799576975 +KODEX 레버리지,122630,17,15630,5,-95,-0.60,8002416,16763661,151200000,8002416,-0.60,47.74,5.29,5.29,123871495267,5.24,5.24,123871495267 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7956284,66083636,1497000000,7956284,0.00,12.04,0.53,0.53,803528167,0.54,0.54,803528167 +삼성중공업,010140,19,14800,5,-140,-0.94,7185981,16372769,880000000,7185981,-0.94,43.89,0.82,0.82,106412293235,0.82,0.82,106412293235 +피아이이,452450,20,9930,5,-80,-0.80,6516187,4156514,35826000,6516187,-0.80,156.77,18.19,18.19,68424921225,19.23,19.23,68424921225 +아이티센엔텍,010280,21,794,2,80,11.20,6118478,565520,65123786,6118478,11.20,1081.92,9.40,9.40,4978549259,9.63,9.63,4978549259 +이스트아시아홀딩스,900110,22,46,3,0,0.00,5874645,1787622,542650588,5874645,0.00,328.63,1.08,1.08,269841051,1.08,1.08,269841051 +금양,001570,23,13350,2,220,1.68,5733807,11514656,63967196,5733807,1.68,49.80,8.96,8.96,79772182750,9.34,9.34,79772182750 +오리엔트정공,065500,24,7970,2,270,3.51,5697758,10144528,31742912,5697758,3.51,56.17,17.95,17.95,45776216905,18.09,18.09,45776216905 +HD현대인프라코어,042670,25,9580,2,470,5.16,5595065,4353399,192655867,5595065,5.16,128.52,2.90,2.90,52655011460,2.85,2.85,52655011460 +투비소프트,079970,26,828,2,48,6.15,5385516,3219176,9899636,5385516,6.15,167.29,54.40,54.40,4860211893,59.29,59.29,4860211893 +TIGER 미국S&P500,360750,27,20725,5,-235,-1.12,5324378,9764687,378750000,5324378,-1.12,54.53,1.41,1.41,110358975520,1.41,1.41,110358975520 +문배철강,008420,28,2875,2,185,6.88,5296421,1314467,20503505,5296421,6.88,402.93,25.83,25.83,15418310554,26.16,26.16,15418310554 +삼성전자,005930,29,54100,5,-200,-0.37,5289153,12258101,5919637922,5289153,-0.37,43.15,0.09,0.09,284522295950,0.09,0.09,284522295950 +대동스틸,048470,30,4500,2,765,20.48,5274825,1514510,10000000,5274825,20.48,348.29,52.75,52.75,22829213272,50.73,50.73,22829213272 diff --git a/top30/20250307/top30-av-20250307-121000.csv b/top30/20250307/top30-av-20250307-121000.csv new file mode 100644 index 000000000000..374599a3b39e --- /dev/null +++ b/top30/20250307/top30-av-20250307-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,997,5,-30,-2.92,99153596,205411008,157052160,99153596,-2.92,48.27,63.13,63.13,101997314154,65.14,65.14,101997314154 +KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,74746538,95788200,528800000,74746538,0.89,78.03,14.14,14.14,170616690382,14.21,14.21,170616690382 +하이스틸,071090,3,4495,2,615,15.85,26837752,9764025,20191471,26837752,15.85,274.86,132.92,132.92,119123717172,131.25,131.25,119123717172 +에스엠씨지,460870,4,3805,2,370,10.77,22781888,0,18403305,22781888,10.77,0.00,123.79,123.79,88794865301,126.81,126.81,88794865301 +엠디바이스,226590,5,12330,2,3980,47.66,22340034,0,10567784,22340034,47.66,0.00,211.40,211.40,328162543945,251.85,251.85,328162543945 +시노펙스,025320,6,6050,2,1190,24.49,19466375,874208,87991570,19466375,24.49,2226.74,22.12,22.12,115047172351,21.61,21.61,115047172351 +KODEX 코스닥150선물인버스,251340,7,3815,2,40,1.06,16514314,14914834,72600000,16514314,1.06,110.72,22.75,22.75,62566980916,22.59,22.59,62566980916 +원익홀딩스,030530,8,4645,2,260,5.93,16153131,11693742,77237981,16153131,5.93,138.13,20.91,20.91,76213152122,21.24,21.24,76213152122 +KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,15521813,24794084,193700000,15521813,-1.83,62.60,8.01,8.01,122421892892,8.13,8.13,122421892892 +삼부토건,001470,10,643,4,-275,-29.96,15114370,0,229681824,15114370,-29.96,0.00,6.58,6.58,9771482633,6.62,6.62,9771482633 +한화시스템,272210,11,35500,2,1350,3.95,12566042,3605097,188919389,12566042,3.95,348.56,6.65,6.65,450790485000,6.72,6.72,450790485000 +스튜디오미르,408900,12,3820,5,-25,-0.65,12235644,30287706,32706134,12235644,-0.65,40.40,37.41,37.41,50170355219,40.16,40.16,50170355219 +KODEX 2차전지산업레버리지,462330,13,1293,2,57,4.61,11908798,19392644,167100000,11908798,4.61,61.41,7.13,7.13,15125677571,7.00,7.00,15125677571 +KODEX 인버스,114800,14,4520,2,25,0.56,10154826,20718820,129200000,10154826,0.56,49.01,7.86,7.86,46034867852,7.88,7.88,46034867852 +대진첨단소재,393970,15,11590,5,-520,-4.29,9346745,42087184,14796820,9346745,-4.29,22.21,63.17,63.17,121218941900,70.68,70.68,121218941900 +포스코DX,022100,16,26300,2,1500,6.05,8906141,12666163,152034729,8906141,6.05,70.31,5.86,5.86,230461090575,5.76,5.76,230461090575 +KODEX 레버리지,122630,17,15590,5,-135,-0.86,8148558,16763661,151200000,8148558,-0.86,48.61,5.39,5.39,126151611273,5.35,5.35,126151611273 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,7959987,66083636,1497000000,7959987,1.00,12.05,0.53,0.53,803899170,0.53,0.53,803899170 +삼성중공업,010140,19,14810,5,-130,-0.87,7250545,16372769,880000000,7250545,-0.87,44.28,0.82,0.82,107368246635,0.82,0.82,107368246635 +피아이이,452450,20,9990,5,-20,-0.20,6579404,4156514,35826000,6579404,-0.20,158.29,18.36,18.36,69055776650,19.29,19.29,69055776650 +아이티센엔텍,010280,21,792,2,78,10.92,6153398,565520,65123786,6153398,10.92,1088.10,9.45,9.45,5006081933,9.71,9.71,5006081933 +이스트아시아홀딩스,900110,22,46,3,0,0.00,5890386,1787622,542650588,5890386,0.00,329.51,1.09,1.09,270557698,1.08,1.08,270557698 +TIGER 미국S&P500,360750,23,20720,5,-240,-1.15,5875726,9764687,378750000,5875726,-1.15,60.17,1.55,1.55,121785571114,1.55,1.55,121785571114 +대동스틸,048470,24,4255,2,520,13.92,5820489,1514510,10000000,5820489,13.92,384.32,58.20,58.20,25208492980,59.24,59.24,25208492980 +HD현대인프라코어,042670,25,9550,2,440,4.83,5803923,4353399,192655867,5803923,4.83,133.32,3.01,3.01,54643904585,2.97,2.97,54643904585 +금양,001570,26,13350,2,220,1.68,5797047,11514656,63967196,5797047,1.68,50.34,9.06,9.06,80614665685,9.44,9.44,80614665685 +오리엔트정공,065500,27,7970,2,270,3.51,5783488,10144528,31742912,5783488,3.51,57.01,18.22,18.22,46464950360,18.37,18.37,46464950360 +KODEX 미국S&P500,379800,28,19050,5,-220,-1.14,5595273,6471047,205550000,5595273,-1.14,86.47,2.72,2.72,106612060469,2.72,2.72,106612060469 +문배철강,008420,29,2800,2,110,4.09,5582509,1314467,20503505,5582509,4.09,424.70,27.23,27.23,16222298397,28.26,28.26,16222298397 +삼성전자,005930,30,53900,5,-400,-0.74,5572366,12258101,5919637922,5572366,-0.74,45.46,0.09,0.09,299819987000,0.09,0.09,299819987000 diff --git a/top30/20250307/top30-av-20250307-122000.csv b/top30/20250307/top30-av-20250307-122000.csv new file mode 100644 index 000000000000..95248705e4d1 --- /dev/null +++ b/top30/20250307/top30-av-20250307-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1013,5,-14,-1.36,101290019,205411008,157052160,101290019,-1.36,49.31,64.49,64.49,104144482596,65.46,65.46,104144482596 +KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,75890165,95788200,528800000,75890165,0.89,79.23,14.35,14.35,173212537035,14.43,14.43,173212537035 +하이스틸,071090,3,4590,2,710,18.30,27726922,9764025,20191471,27726922,18.30,283.97,137.32,137.32,123158661794,132.89,132.89,123158661794 +엠디바이스,226590,4,12080,2,3730,44.67,23584517,0,10567784,23584517,44.67,0.00,223.17,223.17,343438443025,269.03,269.03,343438443025 +에스엠씨지,460870,5,3700,2,265,7.71,23072081,0,18403305,23072081,7.71,0.00,125.37,125.37,89882507921,132.00,132.00,89882507921 +시노펙스,025320,6,6060,2,1200,24.69,19598179,874208,87991570,19598179,24.69,2241.82,22.27,22.27,115846021141,21.73,21.73,115846021141 +KODEX 코스닥150선물인버스,251340,7,3800,2,25,0.66,16822271,14914834,72600000,16822271,0.66,112.79,23.17,23.17,63739788814,23.10,23.10,63739788814 +원익홀딩스,030530,8,4625,2,240,5.47,16245429,11693742,77237981,16245429,5.47,138.92,21.03,21.03,76641495264,21.45,21.45,76641495264 +KODEX 코스닥150레버리지,233740,9,7820,5,-100,-1.26,16145248,24794084,193700000,16145248,-1.26,65.12,8.34,8.34,127285442938,8.40,8.40,127285442938 +삼부토건,001470,10,643,4,-275,-29.96,15137200,0,229681824,15137200,-29.96,0.00,6.59,6.59,9786162323,6.63,6.63,9786162323 +한화시스템,272210,11,36000,2,1850,5.42,13291756,3605097,188919389,13291756,5.42,368.69,7.04,7.04,476768533300,7.01,7.01,476768533300 +스튜디오미르,408900,12,3780,5,-65,-1.69,12366053,30287706,32706134,12366053,-1.69,40.83,37.81,37.81,50665652459,40.98,40.98,50665652459 +KODEX 2차전지산업레버리지,462330,13,1298,2,62,5.02,12146992,19392644,167100000,12146992,5.02,62.64,7.27,7.27,15433481295,7.12,7.12,15433481295 +KODEX 인버스,114800,14,4515,2,20,0.44,10253251,20718820,129200000,10253251,0.44,49.49,7.94,7.94,46479716696,7.97,7.97,46479716696 +대진첨단소재,393970,15,11830,5,-280,-2.31,9619116,42087184,14796820,9619116,-2.31,22.86,65.01,65.01,124438731460,71.09,71.09,124438731460 +포스코DX,022100,16,26350,2,1550,6.25,9036682,12666163,152034729,9036682,6.25,71.35,5.94,5.94,233884547975,5.84,5.84,233884547975 +KODEX 레버리지,122630,17,15595,5,-130,-0.83,8268049,16763661,151200000,8268049,-0.83,49.32,5.47,5.47,128013879983,5.43,5.43,128013879983 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7961987,66083636,1497000000,7961987,0.00,12.05,0.53,0.53,804099170,0.54,0.54,804099170 +삼성중공업,010140,19,14795,5,-145,-0.97,7334160,16372769,880000000,7334160,-0.97,44.79,0.83,0.83,108606546975,0.83,0.83,108606546975 +피아이이,452450,20,10040,2,30,0.30,6612980,4156514,35826000,6612980,0.30,159.10,18.46,18.46,69391982900,19.29,19.29,69391982900 +아이티센엔텍,010280,21,814,2,100,14.01,6264376,565520,65123786,6264376,14.01,1107.72,9.62,9.62,5095216018,9.61,9.61,5095216018 +TIGER 미국S&P500,360750,22,20715,5,-245,-1.17,6197096,9764687,378750000,6197096,-1.17,63.46,1.64,1.64,128442331242,1.64,1.64,128442331242 +대동스틸,048470,23,4365,2,630,16.87,6070254,1514510,10000000,6070254,16.87,400.81,60.70,60.70,26275108475,60.19,60.19,26275108475 +삼성전자,005930,24,53900,5,-400,-0.74,5977434,12258101,5919637922,5977434,-0.74,48.76,0.10,0.10,321649686300,0.10,0.10,321649686300 +이스트아시아홀딩스,900110,25,46,3,0,0.00,5970764,1787622,542650588,5970764,0.00,334.01,1.10,1.10,274255086,1.10,1.10,274255086 +HD현대인프라코어,042670,26,9585,2,475,5.21,5876897,4353399,192655867,5876897,5.21,135.00,3.05,3.05,55341508495,3.00,3.00,55341508495 +금양,001570,27,13360,2,230,1.75,5865128,11514656,63967196,5865128,1.75,50.94,9.17,9.17,81526029130,9.54,9.54,81526029130 +오리엔트정공,065500,28,8030,2,330,4.29,5823454,10144528,31742912,5823454,4.29,57.40,18.35,18.35,46785728830,18.35,18.35,46785728830 +KODEX 미국S&P500,379800,29,19040,5,-230,-1.19,5808304,6471047,205550000,5808304,-1.19,89.76,2.83,2.83,110668375614,2.83,2.83,110668375614 +문배철강,008420,30,2815,2,125,4.65,5679390,1314467,20503505,5679390,4.65,432.07,27.70,27.70,16493909391,28.58,28.58,16493909391 diff --git a/top30/20250307/top30-av-20250307-123000.csv b/top30/20250307/top30-av-20250307-123000.csv new file mode 100644 index 000000000000..0602d5d073c5 --- /dev/null +++ b/top30/20250307/top30-av-20250307-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,104104383,205411008,157052160,104104383,-2.04,50.68,66.29,66.29,107018329108,67.74,67.74,107018329108 +KODEX 200선물인버스2X,252670,2,2275,2,25,1.11,76938408,95788200,528800000,76938408,1.11,80.32,14.55,14.55,175592814276,14.60,14.60,175592814276 +하이스틸,071090,3,4545,2,665,17.14,28447190,9764025,20191471,28447190,17.14,291.35,140.89,140.89,126471037086,137.81,137.81,126471037086 +엠디바이스,226590,4,12350,2,4000,47.90,24167550,0,10567784,24167550,47.90,0.00,228.69,228.69,350602416450,268.64,268.64,350602416450 +에스엠씨지,460870,5,3725,2,290,8.44,23198041,0,18403305,23198041,8.44,0.00,126.05,126.05,90350754108,131.80,131.80,90350754108 +시노펙스,025320,6,6080,2,1220,25.10,19754677,874208,87991570,19754677,25.10,2259.72,22.45,22.45,116797697061,21.83,21.83,116797697061 +KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17042043,14914834,72600000,17042043,0.79,114.26,23.47,23.47,64575351433,23.38,23.38,64575351433 +KODEX 코스닥150레버리지,233740,8,7805,5,-115,-1.45,16443061,24794084,193700000,16443061,-1.45,66.32,8.49,8.49,129614171943,8.57,8.57,129614171943 +원익홀딩스,030530,9,4635,2,250,5.70,16303010,11693742,77237981,16303010,5.70,139.42,21.11,21.11,76908096473,21.48,21.48,76908096473 +삼부토건,001470,10,643,4,-275,-29.96,15175117,0,229681824,15175117,-29.96,0.00,6.61,6.61,9810542954,6.64,6.64,9810542954 +한화시스템,272210,11,35900,2,1750,5.12,13511269,3605097,188919389,13511269,5.12,374.78,7.15,7.15,484634242850,7.15,7.15,484634242850 +스튜디오미르,408900,12,3775,5,-70,-1.82,12435270,30287706,32706134,12435270,-1.82,41.06,38.02,38.02,50927434795,41.25,41.25,50927434795 +KODEX 2차전지산업레버리지,462330,13,1294,2,58,4.69,12315298,19392644,167100000,12315298,4.69,63.51,7.37,7.37,15651834648,7.24,7.24,15651834648 +KODEX 인버스,114800,14,4520,2,25,0.56,10530545,20718820,129200000,10530545,0.56,50.83,8.15,8.15,47734123029,8.17,8.17,47734123029 +대진첨단소재,393970,15,12210,2,100,0.83,10094498,42087184,14796820,10094498,0.83,23.98,68.22,68.22,130211681135,72.07,72.07,130211681135 +포스코DX,022100,16,26300,2,1500,6.05,9087050,12666163,152034729,9087050,6.05,71.74,5.98,5.98,235208675525,5.88,5.88,235208675525 +KODEX 레버리지,122630,17,15560,5,-165,-1.05,8488874,16763661,151200000,8488874,-1.05,50.64,5.61,5.61,131452840731,5.59,5.59,131452840731 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7963009,66083636,1497000000,7963009,0.00,12.05,0.53,0.53,804201370,0.54,0.54,804201370 +삼성중공업,010140,19,14800,5,-140,-0.94,7450845,16372769,880000000,7450845,-0.94,45.51,0.85,0.85,110333919030,0.85,0.85,110333919030 +삼성전자,005930,20,53700,5,-600,-1.10,6713767,12258101,5919637922,6713767,-1.10,54.77,0.11,0.11,361296025850,0.11,0.11,361296025850 +TIGER 미국S&P500,360750,21,20720,5,-240,-1.15,6691243,9764687,378750000,6691243,-1.15,68.52,1.77,1.77,138677564919,1.77,1.77,138677564919 +피아이이,452450,22,10100,2,90,0.90,6660947,4156514,35826000,6660947,0.90,160.25,18.59,18.59,69876370970,19.31,19.31,69876370970 +아이티센엔텍,010280,23,802,2,88,12.32,6298483,565520,65123786,6298483,12.32,1113.75,9.67,9.67,5122663644,9.81,9.81,5122663644 +대동스틸,048470,24,4300,2,565,15.13,6239732,1514510,10000000,6239732,15.13,412.00,62.40,62.40,27012981840,62.82,62.82,27012981840 +KODEX 미국S&P500,379800,25,19045,5,-225,-1.17,6163769,6471047,205550000,6163769,-1.17,95.25,3.00,3.00,117435936544,3.00,3.00,117435936544 +이스트아시아홀딩스,900110,26,46,3,0,0.00,6154566,1787622,542650588,6154566,0.00,344.29,1.13,1.13,282689977,1.13,1.13,282689977 +HD현대인프라코어,042670,27,9610,2,500,5.49,6076807,4353399,192655867,6076807,5.49,139.59,3.15,3.15,57261280045,3.09,3.09,57261280045 +금양,001570,28,13330,2,200,1.52,5917571,11514656,63967196,5917571,1.52,51.39,9.25,9.25,82226884175,9.64,9.64,82226884175 +iMBC,052220,29,4565,2,490,12.02,5905930,612937,23000000,5905930,12.02,963.55,25.68,25.68,26111674110,24.87,24.87,26111674110 +오리엔트정공,065500,30,8030,2,330,4.29,5897837,10144528,31742912,5897837,4.29,58.14,18.58,18.58,47385964580,18.59,18.59,47385964580 diff --git a/top30/20250307/top30-av-20250307-124000.csv b/top30/20250307/top30-av-20250307-124000.csv new file mode 100644 index 000000000000..d209adc994a4 --- /dev/null +++ b/top30/20250307/top30-av-20250307-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1002,5,-25,-2.43,105835777,205411008,157052160,105835777,-2.43,51.52,67.39,67.39,108755125678,69.11,69.11,108755125678 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,78085545,95788200,528800000,78085545,0.67,81.52,14.77,14.77,178201028643,14.88,14.88,178201028643 +하이스틸,071090,3,4577,2,697,17.96,29224454,9764025,20191471,29224454,17.96,299.31,144.74,144.74,129999546724,140.67,140.67,129999546724 +엠디바이스,226590,4,12870,2,4520,54.13,25734351,0,10567784,25734351,54.13,0.00,243.52,243.52,370641846710,272.52,272.52,370641846710 +에스엠씨지,460870,5,3775,2,340,9.90,23459004,0,18403305,23459004,9.90,0.00,127.47,127.47,91330147402,131.46,131.46,91330147402 +시노펙스,025320,6,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621 +KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17386026,14914834,72600000,17386026,0.79,116.57,23.95,23.95,65885332525,23.85,23.85,65885332525 +KODEX 코스닥150레버리지,233740,8,7800,5,-120,-1.52,16710335,24794084,193700000,16710335,-1.52,67.40,8.63,8.63,131697884116,8.72,8.72,131697884116 +원익홀딩스,030530,9,4625,2,240,5.47,16381626,11693742,77237981,16381626,5.47,140.09,21.21,21.21,77271436850,21.63,21.63,77271436850 +삼부토건,001470,10,643,4,-275,-29.96,15188547,0,229681824,15188547,-29.96,0.00,6.61,6.61,9819178444,6.65,6.65,9819178444 +한화시스템,272210,11,35950,2,1800,5.27,13676368,3605097,188919389,13676368,5.27,379.36,7.24,7.24,490542795950,7.22,7.22,490542795950 +스튜디오미르,408900,12,3775,5,-70,-1.82,12512858,30287706,32706134,12512858,-1.82,41.31,38.26,38.26,51220797446,41.49,41.49,51220797446 +KODEX 2차전지산업레버리지,462330,13,1294,2,58,4.69,12489750,19392644,167100000,12489750,4.69,64.40,7.47,7.47,15877554991,7.34,7.34,15877554991 +KODEX 인버스,114800,14,4515,2,20,0.44,10678980,20718820,129200000,10678980,0.44,51.54,8.27,8.27,48405457209,8.30,8.30,48405457209 +대진첨단소재,393970,15,12120,2,10,0.08,10384409,42087184,14796820,10384409,0.08,24.67,70.18,70.18,133733996020,74.57,74.57,133733996020 +포스코DX,022100,16,26100,2,1300,5.24,9185905,12666163,152034729,9185905,5.24,72.52,6.04,6.04,237795210775,5.99,5.99,237795210775 +KODEX 레버리지,122630,17,15585,5,-140,-0.89,8614430,16763661,151200000,8614430,-0.89,51.39,5.70,5.70,133406685802,5.66,5.66,133406685802 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,8053009,66083636,1497000000,8053009,1.00,12.19,0.54,0.54,813211370,0.54,0.54,813211370 +삼성중공업,010140,19,14795,5,-145,-0.97,7765422,16372769,880000000,7765422,-0.97,47.43,0.88,0.88,114983398550,0.88,0.88,114983398550 +TIGER 미국S&P500,360750,20,20710,5,-250,-1.19,7082173,9764687,378750000,7082173,-1.19,72.53,1.87,1.87,146774444941,1.87,1.87,146774444941 +iMBC,052220,21,4525,2,450,11.04,7037559,612937,23000000,7037559,11.04,1148.17,30.60,30.60,31252555094,30.03,30.03,31252555094 +KODEX 미국S&P500,379800,22,19040,5,-230,-1.19,6973161,6471047,205550000,6973161,-1.19,107.76,3.39,3.39,132844529654,3.39,3.39,132844529654 +삼성전자,005930,23,53850,5,-450,-0.83,6944232,12258101,5919637922,6944232,-0.83,56.65,0.12,0.12,373695357950,0.12,0.12,373695357950 +피아이이,452450,24,10060,2,50,0.50,6711580,4156514,35826000,6711580,0.50,161.47,18.73,18.73,70385848830,19.53,19.53,70385848830 +아이티센엔텍,010280,25,813,2,99,13.87,6413559,565520,65123786,6413559,13.87,1134.10,9.85,9.85,5216493734,9.85,9.85,5216493734 +대동스틸,048470,26,4305,2,570,15.26,6355511,1514510,10000000,6355511,15.26,419.64,63.56,63.56,27507058711,63.90,63.90,27507058711 +이스트아시아홀딩스,900110,27,46,3,0,0.00,6200651,1787622,542650588,6200651,0.00,346.87,1.14,1.14,284809887,1.14,1.14,284809887 +HD현대인프라코어,042670,28,9630,2,520,5.71,6176937,4353399,192655867,6176937,5.71,141.89,3.21,3.21,58225336315,3.14,3.14,58225336315 +오리엔트정공,065500,29,8130,2,430,5.58,6067135,10144528,31742912,6067135,5.58,59.81,19.11,19.11,48764365940,18.90,18.90,48764365940 +금양,001570,30,13380,2,250,1.90,5958002,11514656,63967196,5958002,1.90,51.74,9.31,9.31,82766777410,9.67,9.67,82766777410 diff --git a/top30/20250307/top30-av-20250307-125001.csv b/top30/20250307/top30-av-20250307-125001.csv new file mode 100644 index 000000000000..bacb074a73c8 --- /dev/null +++ b/top30/20250307/top30-av-20250307-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1008,5,-19,-1.85,106702770,205411008,157052160,106702770,-1.85,51.95,67.94,67.94,109626894127,69.25,69.25,109626894127 +KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,78513440,95788200,528800000,78513440,0.89,81.97,14.85,14.85,179172325829,14.93,14.93,179172325829 +하이스틸,071090,3,4587,2,707,18.22,30229788,9764025,20191471,30229788,18.22,309.60,149.72,149.72,134636124664,145.37,145.37,134636124664 +엠디바이스,226590,4,12730,2,4380,52.46,26650179,0,10567784,26650179,52.46,0.00,252.18,252.18,382234896275,284.13,284.13,382234896275 +에스엠씨지,460870,5,3780,2,345,10.04,23644642,0,18403305,23644642,10.04,0.00,128.48,128.48,92030004232,132.29,132.29,92030004232 +시노펙스,025320,6,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091 +KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17527224,14914834,72600000,17527224,0.79,117.52,24.14,24.14,66422602700,24.04,24.04,66422602700 +KODEX 코스닥150레버리지,233740,8,7825,5,-95,-1.20,16957705,24794084,193700000,16957705,-1.20,68.39,8.75,8.75,133628474453,8.82,8.82,133628474453 +원익홀딩스,030530,9,4635,2,250,5.70,16483441,11693742,77237981,16483441,5.70,140.96,21.34,21.34,77741373905,21.72,21.72,77741373905 +삼부토건,001470,10,643,4,-275,-29.96,15217106,0,229681824,15217106,-29.96,0.00,6.63,6.63,9837541881,6.66,6.66,9837541881 +한화시스템,272210,11,36400,2,2250,6.59,14220581,3605097,188919389,14220581,6.59,394.46,7.53,7.53,510211168850,7.42,7.42,510211168850 +KODEX 2차전지산업레버리지,462330,12,1300,2,64,5.18,12654642,19392644,167100000,12654642,5.18,65.25,7.57,7.57,16091341783,7.41,7.41,16091341783 +스튜디오미르,408900,13,3780,5,-65,-1.69,12563632,30287706,32706134,12563632,-1.69,41.48,38.41,38.41,51412410146,41.59,41.59,51412410146 +KODEX 인버스,114800,14,4515,2,20,0.44,11079612,20718820,129200000,11079612,0.44,53.48,8.58,8.58,50216311757,8.61,8.61,50216311757 +대진첨단소재,393970,15,12040,5,-70,-0.58,10598569,42087184,14796820,10598569,-0.58,25.18,71.63,71.63,136321037290,76.52,76.52,136321037290 +포스코DX,022100,16,26100,2,1300,5.24,9246674,12666163,152034729,9246674,5.24,73.00,6.08,6.08,239382424900,6.03,6.03,239382424900 +iMBC,052220,17,4580,2,505,12.39,8770780,612937,23000000,8770780,12.39,1430.94,38.13,38.13,39309543198,37.32,37.32,39309543198 +KODEX 레버리지,122630,18,15590,5,-135,-0.86,8707951,16763661,151200000,8707951,-0.86,51.95,5.76,5.76,134864197809,5.72,5.72,134864197809 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,3,0,0.00,8063273,66083636,1497000000,8063273,0.00,12.20,0.54,0.54,814237834,0.54,0.54,814237834 +삼성중공업,010140,20,14860,5,-80,-0.54,7871305,16372769,880000000,7871305,-0.54,48.08,0.89,0.89,116552200580,0.89,0.89,116552200580 +TIGER 미국S&P500,360750,21,20705,5,-255,-1.22,7774178,9764687,378750000,7774178,-1.22,79.62,2.05,2.05,161103139364,2.05,2.05,161103139364 +KODEX 미국S&P500,379800,22,19030,5,-240,-1.25,7437985,6471047,205550000,7437985,-1.25,114.94,3.62,3.62,141691862345,3.62,3.62,141691862345 +삼성전자,005930,23,53900,5,-400,-0.74,7021296,12258101,5919637922,7021296,-0.74,57.28,0.12,0.12,377846398900,0.12,0.12,377846398900 +피아이이,452450,24,10030,2,20,0.20,6742303,4156514,35826000,6742303,0.20,162.21,18.82,18.82,70693471320,19.67,19.67,70693471320 +대동스틸,048470,25,4275,2,540,14.46,6467922,1514510,10000000,6467922,14.46,427.06,64.68,64.68,27987562721,65.47,65.47,27987562721 +아이티센엔텍,010280,26,807,2,93,13.03,6457382,565520,65123786,6457382,13.03,1141.85,9.92,9.92,5252000531,9.99,9.99,5252000531 +오리엔트정공,065500,27,8130,2,430,5.58,6402396,10144528,31742912,6402396,5.58,63.11,20.17,20.17,51519107120,19.96,19.96,51519107120 +HD현대인프라코어,042670,28,9590,2,480,5.27,6342103,4353399,192655867,6342103,5.27,145.68,3.29,3.29,59812298650,3.24,3.24,59812298650 +이스트아시아홀딩스,900110,29,46,3,0,0.00,6262660,1787622,542650588,6262660,0.00,350.33,1.15,1.15,287604651,1.15,1.15,287604651 +금양,001570,30,13340,2,210,1.60,6010973,11514656,63967196,6010973,1.60,52.20,9.40,9.40,83472545805,9.78,9.78,83472545805 diff --git a/top30/20250307/top30-av-20250307-130000.csv b/top30/20250307/top30-av-20250307-130000.csv new file mode 100644 index 000000000000..3fb101b869f6 --- /dev/null +++ b/top30/20250307/top30-av-20250307-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1011,5,-16,-1.56,107431495,205411008,157052160,107431495,-1.56,52.30,68.40,68.40,110363888056,69.51,69.51,110363888056 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,80040156,95788200,528800000,80040156,0.67,83.56,15.14,15.14,182630430821,15.25,15.25,182630430821 +하이스틸,071090,3,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565 +엠디바이스,226590,4,12650,2,4300,51.50,27602804,0,10567784,27602804,51.50,0.00,261.20,261.20,394363459105,295.00,295.00,394363459105 +에스엠씨지,460870,5,3745,2,310,9.02,23767604,0,18403305,23767604,9.02,0.00,129.15,129.15,92492998835,134.20,134.20,92492998835 +시노펙스,025320,6,6110,2,1250,25.72,20146492,874208,87991570,20146492,25.72,2304.54,22.90,22.90,119166142751,22.17,22.17,119166142751 +KODEX 코스닥150선물인버스,251340,7,3810,2,35,0.93,17607316,14914834,72600000,17607316,0.93,118.05,24.25,24.25,66727338180,24.12,24.12,66727338180 +KODEX 코스닥150레버리지,233740,8,7800,5,-120,-1.52,17089318,24794084,193700000,17089318,-1.52,68.92,8.82,8.82,134656106566,8.91,8.91,134656106566 +원익홀딩스,030530,9,4630,2,245,5.59,16581652,11693742,77237981,16581652,5.59,141.80,21.47,21.47,78194601804,21.87,21.87,78194601804 +삼부토건,001470,10,643,4,-275,-29.96,15255022,0,229681824,15255022,-29.96,0.00,6.64,6.64,9861921869,6.68,6.68,9861921869 +한화시스템,272210,11,36650,2,2500,7.32,14977700,3605097,188919389,14977700,7.32,415.46,7.93,7.93,537821826300,7.77,7.77,537821826300 +KODEX 2차전지산업레버리지,462330,12,1296,2,60,4.85,13127541,19392644,167100000,13127541,4.85,67.69,7.86,7.86,16705859279,7.71,7.71,16705859279 +스튜디오미르,408900,13,3760,5,-85,-2.21,12627062,30287706,32706134,12627062,-2.21,41.69,38.61,38.61,51651413313,42.00,42.00,51651413313 +KODEX 인버스,114800,14,4515,2,20,0.44,11263189,20718820,129200000,11263189,0.44,54.36,8.72,8.72,51045278701,8.75,8.75,51045278701 +대진첨단소재,393970,15,11800,5,-310,-2.56,10732307,42087184,14796820,10732307,-2.56,25.50,72.53,72.53,137909849215,78.99,78.99,137909849215 +iMBC,052220,16,4522,2,447,10.97,9550037,612937,23000000,9550037,10.97,1558.08,41.52,41.52,42863143684,41.21,41.21,42863143684 +포스코DX,022100,17,26075,2,1275,5.14,9322419,12666163,152034729,9322419,5.14,73.60,6.13,6.13,241364461750,6.09,6.09,241364461750 +KODEX 레버리지,122630,18,15620,5,-105,-0.67,8916425,16763661,151200000,8916425,-0.67,53.19,5.90,5.90,138117706733,5.85,5.85,138117706733 +TIGER 미국S&P500,360750,19,20705,5,-255,-1.22,8371252,9764687,378750000,8371252,-1.22,85.73,2.21,2.21,173465248355,2.21,2.21,173465248355 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,101,2,1,1.00,8063594,66083636,1497000000,8063594,1.00,12.20,0.54,0.54,814270255,0.54,0.54,814270255 +KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,8010429,6471047,205550000,8010429,-1.22,123.79,3.90,3.90,152585462245,3.90,3.90,152585462245 +삼성중공업,010140,22,14870,5,-70,-0.47,7967500,16372769,880000000,7967500,-0.47,48.66,0.91,0.91,117982112880,0.90,0.90,117982112880 +삼성전자,005930,23,53800,5,-500,-0.92,7264931,12258101,5919637922,7264931,-0.92,59.27,0.12,0.12,390975979300,0.12,0.12,390975979300 +피아이이,452450,24,9950,5,-60,-0.60,6771476,4156514,35826000,6771476,-0.60,162.91,18.90,18.90,70984942600,19.91,19.91,70984942600 +대동스틸,048470,25,4335,2,600,16.06,6580354,1514510,10000000,6580354,16.06,434.49,65.80,65.80,28471570195,65.68,65.68,28471570195 +아이티센엔텍,010280,26,814,2,100,14.01,6557017,565520,65123786,6557017,14.01,1159.47,10.07,10.07,5332895366,10.06,10.06,5332895366 +오리엔트정공,065500,27,8190,2,490,6.36,6508054,10144528,31742912,6508054,6.36,64.15,20.50,20.50,52379331275,20.15,20.15,52379331275 +HD현대인프라코어,042670,28,9580,2,470,5.16,6436136,4353399,192655867,6436136,5.16,147.84,3.34,3.34,60713342635,3.29,3.29,60713342635 +이스트아시아홀딩스,900110,29,46,3,0,0.00,6305420,1787622,542650588,6305420,0.00,352.73,1.16,1.16,289561670,1.16,1.16,289561670 +금양,001570,30,13365,2,235,1.79,6055049,11514656,63967196,6055049,1.79,52.59,9.47,9.47,84062288780,9.83,9.83,84062288780 diff --git a/top30/20250307/top30-av-20250307-131001.csv b/top30/20250307/top30-av-20250307-131001.csv new file mode 100644 index 000000000000..b14e99802a5c --- /dev/null +++ b/top30/20250307/top30-av-20250307-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,108804366,205411008,157052160,108804366,-2.04,52.97,69.28,69.28,111754148165,70.73,70.73,111754148165 +KODEX 200선물인버스2X,252670,2,2260,2,10,0.44,85433407,95788200,528800000,85433407,0.44,89.19,16.16,16.16,194801034709,16.30,16.30,194801034709 +하이스틸,071090,3,4560,2,680,17.53,31243879,9764025,20191471,31243879,17.53,319.99,154.74,154.74,139293608327,151.29,151.29,139293608327 +엠디바이스,226590,4,12530,2,4180,50.06,28250435,0,10567784,28250435,50.06,0.00,267.33,267.33,402590744010,304.04,304.04,402590744010 +에스엠씨지,460870,5,3790,2,355,10.33,23981884,0,18403305,23981884,10.33,0.00,130.31,130.31,93294299306,133.76,133.76,93294299306 +시노펙스,025320,6,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651 +KODEX 코스닥150선물인버스,251340,7,3795,2,20,0.53,18070182,14914834,72600000,18070182,0.53,121.16,24.89,24.89,68484806060,24.86,24.86,68484806060 +KODEX 코스닥150레버리지,233740,8,7855,5,-65,-0.82,17694077,24794084,193700000,17694077,-0.82,71.36,9.13,9.13,139396225318,9.16,9.16,139396225318 +원익홀딩스,030530,9,4720,2,335,7.64,16941048,11693742,77237981,16941048,7.64,144.87,21.93,21.93,79881800229,21.91,21.91,79881800229 +한화시스템,272210,10,36450,2,2300,6.73,15558023,3605097,188919389,15558023,6.73,431.56,8.24,8.24,559004567775,8.12,8.12,559004567775 +삼부토건,001470,11,643,4,-275,-29.96,15288965,0,229681824,15288965,-29.96,0.00,6.66,6.66,9883747218,6.69,6.69,9883747218 +KODEX 2차전지산업레버리지,462330,12,1315,2,79,6.39,13790147,19392644,167100000,13790147,6.39,71.11,8.25,8.25,17572785934,8.00,8.00,17572785934 +스튜디오미르,408900,13,3780,5,-65,-1.69,12648180,30287706,32706134,12648180,-1.69,41.76,38.67,38.67,51731214273,41.84,41.84,51731214273 +KODEX 인버스,114800,14,4505,2,10,0.22,12065787,20718820,129200000,12065787,0.22,58.24,9.34,9.34,54662762492,9.39,9.39,54662762492 +대진첨단소재,393970,15,11620,5,-490,-4.05,10859075,42087184,14796820,10859075,-4.05,25.80,73.39,73.39,139391989710,81.07,81.07,139391989710 +iMBC,052220,16,4460,2,385,9.45,10021199,612937,23000000,10021199,9.45,1634.95,43.57,43.57,44979270738,43.85,43.85,44979270738 +KODEX 레버리지,122630,17,15685,5,-40,-0.25,9404051,16763661,151200000,9404051,-0.25,56.10,6.22,6.22,145755864745,6.15,6.15,145755864745 +포스코DX,022100,18,26250,2,1450,5.85,9387818,12666163,152034729,9387818,5.85,74.12,6.17,6.17,243075835400,6.09,6.09,243075835400 +TIGER 미국S&P500,360750,19,20705,5,-255,-1.22,8819832,9764687,378750000,8819832,-1.22,90.32,2.33,2.33,182753586061,2.33,2.33,182753586061 +KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,8442024,6471047,205550000,8442024,-1.22,130.46,4.11,4.11,160800892555,4.11,4.11,160800892555 +삼성중공업,010140,21,14820,5,-120,-0.80,8102475,16372769,880000000,8102475,-0.80,49.49,0.92,0.92,119988583335,0.92,0.92,119988583335 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,101,2,1,1.00,8063594,66083636,1497000000,8063594,1.00,12.20,0.54,0.54,814270255,0.54,0.54,814270255 +삼성전자,005930,23,54000,5,-300,-0.55,7632762,12258101,5919637922,7632762,-0.55,62.27,0.13,0.13,410815600300,0.13,0.13,410815600300 +피아이이,452450,24,10020,2,10,0.10,6804878,4156514,35826000,6804878,0.10,163.72,18.99,18.99,71318167555,19.87,19.87,71318167555 +대동스틸,048470,25,4205,2,470,12.58,6696155,1514510,10000000,6696155,12.58,442.13,66.96,66.96,28965271751,68.88,68.88,28965271751 +오리엔트정공,065500,26,8150,2,450,5.84,6639931,10144528,31742912,6639931,5.84,65.45,20.92,20.92,53458659755,20.66,20.66,53458659755 +아이티센엔텍,010280,27,812,2,98,13.73,6624317,565520,65123786,6624317,13.73,1171.37,10.17,10.17,5387310851,10.19,10.19,5387310851 +HD현대인프라코어,042670,28,9440,2,330,3.62,6614564,4353399,192655867,6614564,3.62,151.94,3.43,3.43,62411296105,3.43,3.43,62411296105 +이스트아시아홀딩스,900110,29,46,3,0,0.00,6461032,1787622,542650588,6461032,0.00,361.43,1.19,1.19,296698618,1.19,1.19,296698618 +금양,001570,30,13480,2,350,2.67,6124835,11514656,63967196,6124835,2.67,53.19,9.57,9.57,85002104280,9.86,9.86,85002104280 diff --git a/top30/20250307/top30-av-20250307-132000.csv b/top30/20250307/top30-av-20250307-132000.csv new file mode 100644 index 000000000000..cd9c5f8ff67e --- /dev/null +++ b/top30/20250307/top30-av-20250307-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,984,5,-43,-4.19,111114582,205411008,157052160,111114582,-4.19,54.09,70.75,70.75,114047964283,73.80,73.80,114047964283 +KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,89568848,95788200,528800000,89568848,0.22,93.51,16.94,16.94,204131493382,17.12,17.12,204131493382 +하이스틸,071090,3,4405,2,525,13.53,32009081,9764025,20191471,32009081,13.53,327.83,158.53,158.53,142712560629,160.45,160.45,142712560629 +엠디바이스,226590,4,11700,2,3350,40.12,29190478,0,10567784,29190478,40.12,0.00,276.22,276.22,413920813820,334.77,334.77,413920813820 +에스엠씨지,460870,5,3807,2,372,10.83,24310231,0,18403305,24310231,10.83,0.00,132.10,132.10,94546109585,134.95,134.95,94546109585 +시노펙스,025320,6,6110,2,1250,25.72,20476160,874208,87991570,20476160,25.72,2342.25,23.27,23.27,121170006631,22.54,22.54,121170006631 +KODEX 코스닥150선물인버스,251340,7,3800,2,25,0.66,18242203,14914834,72600000,18242203,0.66,122.31,25.13,25.13,69138423503,25.06,25.06,69138423503 +KODEX 코스닥150레버리지,233740,8,7830,5,-90,-1.14,17987927,24794084,193700000,17987927,-1.14,72.55,9.29,9.29,141697107490,9.34,9.34,141697107490 +원익홀딩스,030530,9,4685,2,300,6.84,17254041,11693742,77237981,17254041,6.84,147.55,22.34,22.34,81358586000,22.48,22.48,81358586000 +한화시스템,272210,10,37100,2,2950,8.64,16658493,3605097,188919389,16658493,8.64,462.08,8.82,8.82,599569447200,8.55,8.55,599569447200 +삼부토건,001470,11,643,4,-275,-29.96,15312775,0,229681824,15312775,-29.96,0.00,6.67,6.67,9899057048,6.70,6.70,9899057048 +KODEX 2차전지산업레버리지,462330,12,1310,2,74,5.99,14633220,19392644,167100000,14633220,5.99,75.46,8.76,8.76,18680066506,8.53,8.53,18680066506 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,12860527,66083636,1497000000,12860527,1.00,19.46,0.86,0.86,1298475648,0.86,0.86,1298475648 +스튜디오미르,408900,14,3800,5,-45,-1.17,12681158,30287706,32706134,12681158,-1.17,41.87,38.77,38.77,51856233772,41.72,41.72,51856233772 +KODEX 인버스,114800,15,4505,2,10,0.22,12195294,20718820,129200000,12195294,0.22,58.86,9.44,9.44,55246196893,9.49,9.49,55246196893 +대진첨단소재,393970,16,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620 +iMBC,052220,17,4475,2,400,9.82,10414213,612937,23000000,10414213,9.82,1699.07,45.28,45.28,46738397421,45.41,45.41,46738397421 +KODEX 레버리지,122630,18,15690,5,-35,-0.22,9592629,16763661,151200000,9592629,-0.22,57.22,6.34,6.34,148713302274,6.27,6.27,148713302274 +포스코DX,022100,19,25850,2,1050,4.23,9538082,12666163,152034729,9538082,4.23,75.30,6.27,6.27,246975241650,6.28,6.28,246975241650 +TIGER 미국S&P500,360750,20,20710,5,-250,-1.19,8871611,9764687,378750000,8871611,-1.19,90.85,2.34,2.34,183825815874,2.34,2.34,183825815874 +KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,8800262,6471047,205550000,8800262,-1.22,135.99,4.28,4.28,167619905828,4.28,4.28,167619905828 +삼성중공업,010140,22,14800,5,-140,-0.94,8213008,16372769,880000000,8213008,-0.94,50.16,0.93,0.93,121625852945,0.93,0.93,121625852945 +삼성전자,005930,23,54100,5,-200,-0.37,7990753,12258101,5919637922,7990753,-0.37,65.19,0.13,0.13,430146754350,0.13,0.13,430146754350 +아이티센엔텍,010280,24,833,2,119,16.67,6923060,565520,65123786,6923060,16.67,1224.19,10.63,10.63,5634774002,10.39,10.39,5634774002 +대동스틸,048470,25,4065,2,330,8.84,6842397,1514510,10000000,6842397,8.84,451.79,68.42,68.42,29568455210,72.74,72.74,29568455210 +피아이이,452450,26,10000,5,-10,-0.10,6825325,4156514,35826000,6825325,-0.10,164.21,19.05,19.05,71522703225,19.96,19.96,71522703225 +HD현대인프라코어,042670,27,9500,2,390,4.28,6784657,4353399,192655867,6784657,4.28,155.85,3.52,3.52,64019824635,3.50,3.50,64019824635 +오리엔트정공,065500,28,8120,2,420,5.45,6711270,10144528,31742912,6711270,5.45,66.16,21.14,21.14,54037980710,20.97,20.97,54037980710 +이스트아시아홀딩스,900110,29,46,3,0,0.00,6548856,1787622,542650588,6548856,0.00,366.34,1.21,1.21,300725346,1.20,1.20,300725346 +금양,001570,30,13360,2,230,1.75,6168954,11514656,63967196,6168954,1.75,53.57,9.64,9.64,85594453020,10.02,10.02,85594453020 diff --git a/top30/20250307/top30-av-20250307-133000.csv b/top30/20250307/top30-av-20250307-133000.csv new file mode 100644 index 000000000000..39ace8c37e4f --- /dev/null +++ b/top30/20250307/top30-av-20250307-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1004,5,-23,-2.24,112192050,205411008,157052160,112192050,-2.24,54.62,71.44,71.44,115117463619,73.01,73.01,115117463619 +KODEX 200선물인버스2X,252670,2,2257,2,7,0.31,90129755,95788200,528800000,90129755,0.31,94.09,17.04,17.04,205396397254,17.21,17.21,205396397254 +하이스틸,071090,3,4515,2,635,16.37,32578325,9764025,20191471,32578325,16.37,333.66,161.35,161.35,145256768733,159.33,159.33,145256768733 +엠디바이스,226590,4,11610,2,3260,39.04,29817841,0,10567784,29817841,39.04,0.00,282.16,282.16,421394748380,343.46,343.46,421394748380 +에스엠씨지,460870,5,3730,2,295,8.59,24495003,0,18403305,24495003,8.59,0.00,133.10,133.10,95237663061,138.74,138.74,95237663061 +시노펙스,025320,6,6000,2,1140,23.46,20897729,874208,87991570,20897729,23.46,2390.48,23.75,23.75,123706073051,23.43,23.43,123706073051 +KODEX 코스닥150선물인버스,251340,7,3815,2,40,1.06,18834405,14914834,72600000,18834405,1.06,126.28,25.94,25.94,71393605940,25.78,25.78,71393605940 +KODEX 코스닥150레버리지,233740,8,7780,5,-140,-1.77,18456749,24794084,193700000,18456749,-1.77,74.44,9.53,9.53,145349209799,9.65,9.65,145349209799 +한화시스템,272210,9,37650,2,3500,10.25,18399449,3605097,188919389,18399449,10.25,510.37,9.74,9.74,664651191700,9.34,9.34,664651191700 +원익홀딩스,030530,10,4670,2,285,6.50,17399778,11693742,77237981,17399778,6.50,148.80,22.53,22.53,82038326610,22.74,22.74,82038326610 +삼부토건,001470,11,643,4,-275,-29.96,15331754,0,229681824,15331754,-29.96,0.00,6.68,6.68,9911260545,6.71,6.71,9911260545 +KODEX 2차전지산업레버리지,462330,12,1305,2,69,5.58,14830603,19392644,167100000,14830603,5.58,76.48,8.88,8.88,18937804602,8.68,8.68,18937804602 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,13076320,66083636,1497000000,13076320,1.00,19.79,0.87,0.87,1320270743,0.87,0.87,1320270743 +스튜디오미르,408900,14,3805,5,-40,-1.04,12717017,30287706,32706134,12717017,-1.04,41.99,38.88,38.88,51992918730,41.78,41.78,51992918730 +KODEX 인버스,114800,15,4505,2,10,0.22,12383888,20718820,129200000,12383888,0.22,59.77,9.59,9.59,56095931857,9.64,9.64,56095931857 +대진첨단소재,393970,16,11370,5,-740,-6.11,11053469,42087184,14796820,11053469,-6.11,26.26,74.70,74.70,141630142475,84.18,84.18,141630142475 +iMBC,052220,17,4420,2,345,8.47,10682642,612937,23000000,10682642,8.47,1742.86,46.45,46.45,47928540508,47.15,47.15,47928540508 +KODEX 레버리지,122630,18,15680,5,-45,-0.29,9800077,16763661,151200000,9800077,-0.29,58.46,6.48,6.48,151967714981,6.41,6.41,151967714981 +포스코DX,022100,19,25900,2,1100,4.44,9619658,12666163,152034729,9619658,4.44,75.95,6.33,6.33,249091635100,6.33,6.33,249091635100 +TIGER 미국S&P500,360750,20,20700,5,-260,-1.24,9043012,9764687,378750000,9043012,-1.24,92.61,2.39,2.39,187374280882,2.39,2.39,187374280882 +KODEX 미국S&P500,379800,21,19030,5,-240,-1.25,8934826,6471047,205550000,8934826,-1.25,138.07,4.35,4.35,170180618164,4.35,4.35,170180618164 +삼성전자,005930,22,53900,5,-400,-0.74,8459197,12258101,5919637922,8459197,-0.74,69.01,0.14,0.14,455424292700,0.14,0.14,455424292700 +삼성중공업,010140,23,14820,5,-120,-0.80,8284604,16372769,880000000,8284604,-0.80,50.60,0.94,0.94,122685583875,0.94,0.94,122685583875 +아이티센엔텍,010280,24,866,2,152,21.29,7530296,565520,65123786,7530296,21.29,1331.57,11.56,11.56,6153916458,10.91,10.91,6153916458 +이스트아시아홀딩스,900110,25,47,2,1,2.17,7259404,1787622,542650588,7259404,2.17,406.09,1.34,1.34,333431543,1.31,1.31,333431543 +대동스틸,048470,26,4085,2,350,9.37,6975113,1514510,10000000,6975113,9.37,460.55,69.75,69.75,30107487050,73.70,73.70,30107487050 +피아이이,452450,27,9910,5,-100,-1.00,6887446,4156514,35826000,6887446,-1.00,165.70,19.22,19.22,72141126260,20.32,20.32,72141126260 +HD현대인프라코어,042670,28,9560,2,450,4.94,6875354,4353399,192655867,6875354,4.94,157.93,3.57,3.57,64884879555,3.52,3.52,64884879555 +오리엔트정공,065500,29,8190,2,490,6.36,6780944,10144528,31742912,6780944,6.36,66.84,21.36,21.36,54605920465,21.00,21.00,54605920465 +금양,001570,30,13330,2,200,1.52,6217331,11514656,63967196,6217331,1.52,53.99,9.72,9.72,86240240210,10.11,10.11,86240240210 diff --git a/top30/20250307/top30-av-20250307-134000.csv b/top30/20250307/top30-av-20250307-134000.csv new file mode 100644 index 000000000000..992443b0cd31 --- /dev/null +++ b/top30/20250307/top30-av-20250307-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,983,5,-44,-4.28,113384436,205411008,157052160,113384436,-4.28,55.20,72.20,72.20,116301008234,75.33,75.33,116301008234 +KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,95065781,95788200,528800000,95065781,0.00,99.25,17.98,17.98,216506119848,18.20,18.20,216506119848 +하이스틸,071090,3,4515,2,635,16.37,32884218,9764025,20191471,32884218,16.37,336.79,162.86,162.86,146630020761,160.84,160.84,146630020761 +엠디바이스,226590,4,11390,2,3040,36.41,30384114,0,10567784,30384114,36.41,0.00,287.52,287.52,427966610140,355.55,355.55,427966610140 +에스엠씨지,460870,5,3600,2,165,4.80,25009443,0,18403305,25009443,4.80,0.00,135.90,135.90,97108200245,146.57,146.57,97108200245 +시노펙스,025320,6,5940,2,1080,22.22,21106312,874208,87991570,21106312,22.22,2414.34,23.99,23.99,124955313221,23.91,23.91,124955313221 +한화시스템,272210,7,37050,2,2900,8.49,20293830,3605097,188919389,20293830,8.49,562.92,10.74,10.74,735926204450,10.51,10.51,735926204450 +KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,19133298,14914834,72600000,19133298,0.93,128.28,26.35,26.35,72533096274,26.22,26.22,72533096274 +KODEX 코스닥150레버리지,233740,9,7785,5,-135,-1.70,18870233,24794084,193700000,18870233,-1.70,76.11,9.74,9.74,148564694612,9.85,9.85,148564694612 +원익홀딩스,030530,10,4675,2,290,6.61,17586342,11693742,77237981,17586342,6.61,150.39,22.77,22.77,82911287869,22.96,22.96,82911287869 +KODEX 2차전지산업레버리지,462330,11,1319,2,83,6.72,15388267,19392644,167100000,15388267,6.72,79.35,9.21,9.21,19671676066,8.93,8.93,19671676066 +삼부토건,001470,12,643,4,-275,-29.96,15341424,0,229681824,15341424,-29.96,0.00,6.68,6.68,9917478355,6.72,6.72,9917478355 +KODEX 인버스,114800,13,4500,2,5,0.11,13446419,20718820,129200000,13446419,0.11,64.90,10.41,10.41,60878523722,10.47,10.47,60878523722 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13229413,66083636,1497000000,13229413,1.00,20.02,0.88,0.88,1335733136,0.88,0.88,1335733136 +스튜디오미르,408900,15,3785,5,-60,-1.56,12774125,30287706,32706134,12774125,-1.56,42.18,39.06,39.06,52209398003,42.17,42.17,52209398003 +대진첨단소재,393970,16,11360,5,-750,-6.19,11117667,42087184,14796820,11117667,-6.19,26.42,75.14,75.14,142357919755,84.69,84.69,142357919755 +iMBC,052220,17,4425,2,350,8.59,10787367,612937,23000000,10787367,8.59,1759.95,46.90,46.90,48392228827,47.55,47.55,48392228827 +KODEX 레버리지,122630,18,15720,5,-5,-0.03,10024114,16763661,151200000,10024114,-0.03,59.80,6.63,6.63,155488202430,6.54,6.54,155488202430 +포스코DX,022100,19,26050,2,1250,5.04,9698008,12666163,152034729,9698008,5.04,76.57,6.38,6.38,251128444325,6.34,6.34,251128444325 +KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,9245245,6471047,205550000,9245245,-1.22,142.87,4.50,4.50,176088164352,4.50,4.50,176088164352 +TIGER 미국S&P500,360750,21,20710,5,-250,-1.19,9187295,9764687,378750000,9187295,-1.19,94.09,2.43,2.43,190361739248,2.43,2.43,190361739248 +삼성전자,005930,22,54100,5,-200,-0.37,8828453,12258101,5919637922,8828453,-0.37,72.02,0.15,0.15,475344644950,0.15,0.15,475344644950 +이스트아시아홀딩스,900110,23,47,2,1,2.17,8618528,1787622,542650588,8618528,2.17,482.12,1.59,1.59,397476378,1.56,1.56,397476378 +아이티센엔텍,010280,24,833,2,119,16.67,8523653,565520,65123786,8523653,16.67,1507.22,13.09,13.09,6998390780,12.90,12.90,6998390780 +삼성중공업,010140,25,14840,5,-100,-0.67,8429920,16372769,880000000,8429920,-0.67,51.49,0.96,0.96,124841494400,0.96,0.96,124841494400 +대동스틸,048470,26,4010,2,275,7.36,7059656,1514510,10000000,7059656,7.36,466.13,70.60,70.60,30448263543,75.93,75.93,30448263543 +피아이이,452450,27,9780,5,-230,-2.30,7016616,4156514,35826000,7016616,-2.30,168.81,19.59,19.59,73406470960,20.95,20.95,73406470960 +오리엔트정공,065500,28,8240,2,540,7.01,6949548,10144528,31742912,6949548,7.01,68.51,21.89,21.89,55991255745,21.41,21.41,55991255745 +HD현대인프라코어,042670,29,9540,2,430,4.72,6945004,4353399,192655867,6945004,4.72,159.53,3.60,3.60,65550969965,3.57,3.57,65550969965 +소룩스,290690,30,3095,2,265,9.36,6623985,2618419,48498743,6623985,9.36,252.98,13.66,13.66,19621544831,13.07,13.07,19621544831 diff --git a/top30/20250307/top30-av-20250307-135000.csv b/top30/20250307/top30-av-20250307-135000.csv new file mode 100644 index 000000000000..9a3492cf9215 --- /dev/null +++ b/top30/20250307/top30-av-20250307-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,985,5,-42,-4.09,114465642,205411008,157052160,114465642,-4.09,55.73,72.88,72.88,117364699382,75.87,75.87,117364699382 +KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,96959575,95788200,528800000,96959575,0.00,101.22,18.34,18.34,220766983824,18.55,18.55,220766983824 +하이스틸,071090,3,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507 +엠디바이스,226590,4,11450,2,3100,37.13,30839651,0,10567784,30839651,37.13,0.00,291.83,291.83,433126805065,357.95,357.95,433126805065 +에스엠씨지,460870,5,3620,2,185,5.39,25228680,0,18403305,25228680,5.39,0.00,137.09,137.09,97901881072,146.96,146.96,97901881072 +시노펙스,025320,6,5990,2,1130,23.25,21254054,874208,87991570,21254054,23.25,2431.24,24.15,24.15,125836535296,23.87,23.87,125836535296 +한화시스템,272210,7,37450,2,3300,9.66,21201848,3605097,188919389,21201848,9.66,588.11,11.22,11.22,769735790900,10.88,10.88,769735790900 +KODEX 코스닥150선물인버스,251340,8,3805,2,30,0.79,19316057,14914834,72600000,19316057,0.79,129.51,26.61,26.61,73228864610,26.51,26.51,73228864610 +KODEX 코스닥150레버리지,233740,9,7805,5,-115,-1.45,19129295,24794084,193700000,19129295,-1.45,77.15,9.88,9.88,150584791185,9.96,9.96,150584791185 +원익홀딩스,030530,10,4665,2,280,6.39,17785839,11693742,77237981,17785839,6.39,152.10,23.03,23.03,83844018311,23.27,23.27,83844018311 +KODEX 2차전지산업레버리지,462330,11,1323,2,87,7.04,16043199,19392644,167100000,16043199,7.04,82.73,9.60,9.60,20537345874,9.29,9.29,20537345874 +삼부토건,001470,12,643,4,-275,-29.96,15359351,0,229681824,15359351,-29.96,0.00,6.69,6.69,9929005416,6.72,6.72,9929005416 +KODEX 인버스,114800,13,4500,2,5,0.11,14034676,20718820,129200000,14034676,0.11,67.74,10.86,10.86,63525761097,10.93,10.93,63525761097 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,3,0,0.00,13233413,66083636,1497000000,13233413,0.00,20.03,0.88,0.88,1336133136,0.89,0.89,1336133136 +스튜디오미르,408900,15,3795,5,-50,-1.30,12833417,30287706,32706134,12833417,-1.30,42.37,39.24,39.24,52434111378,42.24,42.24,52434111378 +대진첨단소재,393970,16,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990 +iMBC,052220,17,4510,2,435,10.67,10987447,612937,23000000,10987447,10.67,1792.59,47.77,47.77,49289662207,47.52,47.52,49289662207 +KODEX 레버리지,122630,18,15725,3,0,0.00,10255226,16763661,151200000,10255226,0.00,61.18,6.78,6.78,159121971418,6.69,6.69,159121971418 +포스코DX,022100,19,25900,2,1100,4.44,9747758,12666163,152034729,9747758,4.44,76.96,6.41,6.41,252421973075,6.41,6.41,252421973075 +TIGER 미국S&P500,360750,20,20715,5,-245,-1.17,9281029,9764687,378750000,9281029,-1.17,95.05,2.45,2.45,192303067061,2.45,2.45,192303067061 +KODEX 미국S&P500,379800,21,19040,5,-230,-1.19,9275710,6471047,205550000,9275710,-1.19,143.34,4.51,4.51,176668191440,4.51,4.51,176668191440 +삼성전자,005930,22,53900,5,-400,-0.74,9213554,12258101,5919637922,9213554,-0.74,75.16,0.16,0.16,496125845600,0.16,0.16,496125845600 +이스트아시아홀딩스,900110,23,48,2,2,4.35,8951618,1787622,542650588,8951618,4.35,500.76,1.65,1.65,413464285,1.59,1.59,413464285 +아이티센엔텍,010280,24,798,2,84,11.76,8858900,565520,65123786,8858900,11.76,1566.51,13.60,13.60,7268162972,13.99,13.99,7268162972 +삼성중공업,010140,25,14880,5,-60,-0.40,8736509,16372769,880000000,8736509,-0.40,53.36,0.99,0.99,129387777370,0.99,0.99,129387777370 +피아이이,452450,26,9590,5,-420,-4.20,7155100,4156514,35826000,7155100,-4.20,172.14,19.97,19.97,74743805570,21.75,21.75,74743805570 +오리엔트정공,065500,27,8280,2,580,7.53,7140768,10144528,31742912,7140768,7.53,70.39,22.50,22.50,57571975150,21.90,21.90,57571975150 +대동스틸,048470,28,3990,2,255,6.83,7126027,1514510,10000000,7126027,6.83,470.52,71.26,71.26,30713000961,76.97,76.97,30713000961 +HD현대인프라코어,042670,29,9560,2,450,4.94,6993231,4353399,192655867,6993231,4.94,160.64,3.63,3.63,66011260140,3.58,3.58,66011260140 +소룩스,290690,30,3050,2,220,7.77,6904820,2618419,48498743,6904820,7.77,263.70,14.24,14.24,20494909348,13.86,13.86,20494909348 diff --git a/top30/20250307/top30-av-20250307-140001.csv b/top30/20250307/top30-av-20250307-140001.csv new file mode 100644 index 000000000000..4445d3348761 --- /dev/null +++ b/top30/20250307/top30-av-20250307-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,975,5,-52,-5.06,115999471,205411008,157052160,115999471,-5.06,56.47,73.86,73.86,118862063376,77.62,77.62,118862063376 +KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,105154413,95788200,528800000,105154413,0.00,109.78,19.89,19.89,239223936466,20.11,20.11,239223936466 +하이스틸,071090,3,4275,2,395,10.18,34137241,9764025,20191471,34137241,10.18,349.62,169.07,169.07,152094808988,176.20,176.20,152094808988 +엠디바이스,226590,4,12010,2,3660,43.83,31461060,0,10567784,31461060,43.83,0.00,297.71,297.71,440459848235,347.04,347.04,440459848235 +에스엠씨지,460870,5,3575,2,140,4.08,25437451,0,18403305,25437451,4.08,0.00,138.22,138.22,98652545249,149.95,149.95,98652545249 +한화시스템,272210,6,38450,2,4300,12.59,23022712,3605097,188919389,23022712,12.59,638.62,12.19,12.19,838997809325,11.55,11.55,838997809325 +시노펙스,025320,7,5940,2,1080,22.22,21515393,874208,87991570,21515393,22.22,2461.13,24.45,24.45,127396773076,24.37,24.37,127396773076 +KODEX 코스닥150선물인버스,251340,8,3805,2,30,0.79,20015346,14914834,72600000,20015346,0.79,134.20,27.57,27.57,75890493827,27.47,27.47,75890493827 +KODEX 코스닥150레버리지,233740,9,7800,5,-120,-1.52,19718218,24794084,193700000,19718218,-1.52,79.53,10.18,10.18,155182030273,10.27,10.27,155182030273 +원익홀딩스,030530,10,4630,2,245,5.59,17964718,11693742,77237981,17964718,5.59,153.63,23.26,23.26,84674637648,23.68,23.68,84674637648 +KODEX 2차전지산업레버리지,462330,11,1315,2,79,6.39,16464363,19392644,167100000,16464363,6.39,84.90,9.85,9.85,21091359642,9.60,9.60,21091359642 +삼부토건,001470,12,643,4,-275,-29.96,15413156,0,229681824,15413156,-29.96,0.00,6.71,6.71,9963602031,6.75,6.75,9963602031 +KODEX 인버스,114800,13,4500,2,5,0.11,15111025,20718820,129200000,15111025,0.11,72.93,11.70,11.70,68372142741,11.76,11.76,68372142741 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13711050,66083636,1497000000,13711050,1.00,20.75,0.92,0.92,1384372251,0.92,0.92,1384372251 +스튜디오미르,408900,15,3760,5,-85,-2.21,12889229,30287706,32706134,12889229,-2.21,42.56,39.41,39.41,52644819558,42.81,42.81,52644819558 +iMBC,052220,16,4235,2,160,3.93,11382066,612937,23000000,11382066,3.93,1856.97,49.49,49.49,51013320251,52.37,52.37,51013320251 +대진첨단소재,393970,17,11530,5,-580,-4.79,11241230,42087184,14796820,11241230,-4.79,26.71,75.97,75.97,143775289310,84.27,84.27,143775289310 +KODEX 레버리지,122630,18,15720,5,-5,-0.03,10684161,16763661,151200000,10684161,-0.03,63.73,7.07,7.07,165865098448,6.98,6.98,165865098448 +포스코DX,022100,19,25750,2,950,3.83,9954260,12666163,152034729,9954260,3.83,78.59,6.55,6.55,257734001100,6.58,6.58,257734001100 +삼성전자,005930,20,53900,5,-400,-0.74,9540097,12258101,5919637922,9540097,-0.74,77.83,0.16,0.16,513730873050,0.16,0.16,513730873050 +KODEX 미국S&P500,379800,21,19040,5,-230,-1.19,9508423,6471047,205550000,9508423,-1.19,146.94,4.63,4.63,181097910452,4.63,4.63,181097910452 +이스트아시아홀딩스,900110,22,48,2,2,4.35,9496732,1787622,542650588,9496732,4.35,531.25,1.75,1.75,439628049,1.69,1.69,439628049 +TIGER 미국S&P500,360750,23,20710,5,-250,-1.19,9408892,9764687,378750000,9408892,-1.19,96.36,2.48,2.48,194951134852,2.49,2.49,194951134852 +삼성중공업,010140,24,15010,2,70,0.47,9327771,16372769,880000000,9327771,0.47,56.97,1.06,1.06,138232765360,1.05,1.05,138232765360 +아이티센엔텍,010280,25,819,2,105,14.71,9139377,565520,65123786,9139377,14.71,1616.10,14.03,14.03,7497741343,14.06,14.06,7497741343 +오리엔트정공,065500,26,7520,5,-180,-2.34,7706018,10144528,31742912,7706018,-2.34,75.96,24.28,24.28,62048030730,25.99,25.99,62048030730 +피아이이,452450,27,9700,5,-310,-3.10,7260682,4156514,35826000,7260682,-3.10,174.68,20.27,20.27,75757200270,21.80,21.80,75757200270 +대동스틸,048470,28,3955,2,220,5.89,7190561,1514510,10000000,7190561,5.89,474.78,71.91,71.91,30967168381,78.30,78.30,30967168381 +소룩스,290690,29,3100,2,270,9.54,7116764,2618419,48498743,7116764,9.54,271.80,14.67,14.67,21145843075,14.06,14.06,21145843075 +HD현대인프라코어,042670,30,9540,2,430,4.72,7066343,4353399,192655867,7066343,4.72,162.32,3.67,3.67,66709662320,3.63,3.63,66709662320 diff --git a/top30/20250307/top30-av-20250307-141000.csv b/top30/20250307/top30-av-20250307-141000.csv new file mode 100644 index 000000000000..8ed7770a9e65 --- /dev/null +++ b/top30/20250307/top30-av-20250307-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,969,5,-58,-5.65,117680956,205411008,157052160,117680956,-5.65,57.29,74.93,74.93,120485322319,79.17,79.17,120485322319 +KODEX 200선물인버스2X,252670,2,2257,2,7,0.31,108035869,95788200,528800000,108035869,0.31,112.79,20.43,20.43,245726892254,20.59,20.59,245726892254 +하이스틸,071090,3,4315,2,435,11.21,34914848,9764025,20191471,34914848,11.21,357.59,172.92,172.92,155412741350,178.38,178.38,155412741350 +엠디바이스,226590,4,11300,2,2950,35.33,32069502,0,10567784,32069502,35.33,0.00,303.46,303.46,447447059500,374.70,374.70,447447059500 +에스엠씨지,460870,5,3490,2,55,1.60,25867260,0,18403305,25867260,1.60,0.00,140.56,140.56,100156931989,155.94,155.94,100156931989 +한화시스템,272210,6,38450,2,4300,12.59,24436666,3605097,188919389,24436666,12.59,677.84,12.93,12.93,893118510250,12.30,12.30,893118510250 +시노펙스,025320,7,6060,2,1200,24.69,21786062,874208,87991570,21786062,24.69,2492.09,24.76,24.76,129023135221,24.20,24.20,129023135221 +KODEX 코스닥150선물인버스,251340,8,3820,2,45,1.19,20797605,14914834,72600000,20797605,1.19,139.44,28.65,28.65,78878545541,28.44,28.44,78878545541 +KODEX 코스닥150레버리지,233740,9,7750,5,-170,-2.15,20665929,24794084,193700000,20665929,-2.15,83.35,10.67,10.67,162526270263,10.83,10.83,162526270263 +원익홀딩스,030530,10,4655,2,270,6.16,18330874,11693742,77237981,18330874,6.16,156.76,23.73,23.73,86361790643,24.02,24.02,86361790643 +KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,16754544,19392644,167100000,16754544,5.58,86.40,10.03,10.03,21469814877,9.85,9.85,21469814877 +KODEX 인버스,114800,12,4507,2,12,0.27,16092205,20718820,129200000,16092205,0.27,77.67,12.46,12.46,72793193855,12.50,12.50,72793193855 +삼부토건,001470,13,643,4,-275,-29.96,15451846,0,229681824,15451846,-29.96,0.00,6.73,6.73,9988479701,6.76,6.76,9988479701 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,3,0,0.00,13818250,66083636,1497000000,13818250,0.00,20.91,0.92,0.92,1395092251,0.93,0.93,1395092251 +스튜디오미르,408900,15,3765,5,-80,-2.08,12969247,30287706,32706134,12969247,-2.08,42.82,39.65,39.65,52945579629,43.00,43.00,52945579629 +iMBC,052220,16,4130,2,55,1.35,12496362,612937,23000000,12496362,1.35,2038.77,54.33,54.33,55509170478,58.44,58.44,55509170478 +대진첨단소재,393970,17,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490 +KODEX 레버리지,122630,18,15675,5,-50,-0.32,10952588,16763661,151200000,10952588,-0.32,65.34,7.24,7.24,170074616898,7.18,7.18,170074616898 +오리엔트정공,065500,19,6940,5,-760,-9.87,10828683,10144528,31742912,10828683,-9.87,106.74,34.11,34.11,83688346730,37.99,37.99,83688346730 +포스코DX,022100,20,25450,2,650,2.62,10146365,12666163,152034729,10146365,2.62,80.11,6.67,6.67,262642139125,6.79,6.79,262642139125 +이스트아시아홀딩스,900110,21,48,2,2,4.35,10031047,1787622,542650588,10031047,4.35,561.14,1.85,1.85,465203296,1.79,1.79,465203296 +KODEX 미국S&P500,379800,22,19030,5,-240,-1.25,9892790,6471047,205550000,9892790,-1.25,152.88,4.81,4.81,188413980412,4.82,4.82,188413980412 +삼성전자,005930,23,53900,5,-400,-0.74,9759729,12258101,5919637922,9759729,-0.74,79.62,0.16,0.16,525551245550,0.16,0.16,525551245550 +TIGER 미국S&P500,360750,24,20705,5,-255,-1.22,9677903,9764687,378750000,9677903,-1.22,99.11,2.56,2.56,200521748771,2.56,2.56,200521748771 +삼성중공업,010140,25,14970,2,30,0.20,9629057,16372769,880000000,9629057,0.20,58.81,1.09,1.09,142735822890,1.08,1.08,142735822890 +아이티센엔텍,010280,26,795,2,81,11.34,9356072,565520,65123786,9356072,11.34,1654.42,14.37,14.37,7671972886,14.82,14.82,7671972886 +피아이이,452450,27,9640,5,-370,-3.70,7341010,4156514,35826000,7341010,-3.70,176.61,20.49,20.49,76531382920,22.16,22.16,76531382920 +소룩스,290690,28,3090,2,260,9.19,7312309,2618419,48498743,7312309,9.19,279.26,15.08,15.08,21750215430,14.51,14.51,21750215430 +대동스틸,048470,29,3950,2,215,5.76,7231660,1514510,10000000,7231660,5.76,477.49,72.32,72.32,31127993721,78.81,78.81,31127993721 +HD현대인프라코어,042670,30,9520,2,410,4.50,7172144,4353399,192655867,7172144,4.50,164.75,3.72,3.72,67714870560,3.69,3.69,67714870560 diff --git a/top30/20250307/top30-av-20250307-142001.csv b/top30/20250307/top30-av-20250307-142001.csv new file mode 100644 index 000000000000..5ea8422b1f84 --- /dev/null +++ b/top30/20250307/top30-av-20250307-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,985,5,-42,-4.09,119560063,205411008,157052160,119560063,-4.09,58.21,76.13,76.13,122325622080,79.07,79.07,122325622080 +KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,110191400,95788200,528800000,110191400,0.00,115.04,20.84,20.84,250587579015,21.06,21.06,250587579015 +하이스틸,071090,3,4270,2,390,10.05,35215550,9764025,20191471,35215550,10.05,360.67,174.41,174.41,156702382247,181.75,181.75,156702382247 +엠디바이스,226590,4,11200,2,2850,34.13,32402175,0,10567784,32402175,34.13,0.00,306.61,306.61,451206589005,381.22,381.22,451206589005 +에스엠씨지,460870,5,3390,5,-45,-1.31,26156630,0,18403305,26156630,-1.31,0.00,142.13,142.13,101140555854,162.12,162.12,101140555854 +한화시스템,272210,6,38550,2,4400,12.88,25306247,3605097,188919389,25306247,12.88,701.96,13.40,13.40,926535566750,12.72,12.72,926535566750 +시노펙스,025320,7,6060,2,1200,24.69,22061862,874208,87991570,22061862,24.69,2523.64,25.07,25.07,130694178831,24.51,24.51,130694178831 +KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,21741341,14914834,72600000,21741341,0.93,145.77,29.95,29.95,82482509721,29.82,29.82,82482509721 +KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,21196777,24794084,193700000,21196777,-1.83,85.49,10.94,10.94,166642020070,11.07,11.07,166642020070 +원익홀딩스,030530,10,4625,2,240,5.47,18421733,11693742,77237981,18421733,5.47,157.53,23.85,23.85,86783532728,24.29,24.29,86783532728 +KODEX 2차전지산업레버리지,462330,11,1308,2,72,5.83,17125529,19392644,167100000,17125529,5.83,88.31,10.25,10.25,21953422108,10.04,10.04,21953422108 +KODEX 인버스,114800,12,4500,2,5,0.11,16267006,20718820,129200000,16267006,0.11,78.51,12.59,12.59,73580688416,12.66,12.66,73580688416 +삼부토건,001470,13,643,4,-275,-29.96,15485897,0,229681824,15485897,-29.96,0.00,6.74,6.74,10010374494,6.78,6.78,10010374494 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13818750,66083636,1497000000,13818750,1.00,20.91,0.92,0.92,1395142751,0.92,0.92,1395142751 +스튜디오미르,408900,15,3755,5,-90,-2.34,13019105,30287706,32706134,13019105,-2.34,42.98,39.81,39.81,53133493961,43.26,43.26,53133493961 +오리엔트정공,065500,16,6880,5,-820,-10.65,12991637,10144528,31742912,12991637,-10.65,128.07,40.93,40.93,98996949960,45.33,45.33,98996949960 +iMBC,052220,17,4125,2,50,1.23,12866144,612937,23000000,12866144,1.23,2099.10,55.94,55.94,57036970898,60.12,60.12,57036970898 +대진첨단소재,393970,18,11230,5,-880,-7.27,11385515,42087184,14796820,11385515,-7.27,27.05,76.95,76.95,145406781935,87.51,87.51,145406781935 +KODEX 레버리지,122630,19,15700,5,-25,-0.16,11104668,16763661,151200000,11104668,-0.16,66.24,7.34,7.34,172460663313,7.27,7.27,172460663313 +포스코DX,022100,20,25550,2,750,3.02,10290167,12666163,152034729,10290167,3.02,81.24,6.77,6.77,266310611125,6.86,6.86,266310611125 +KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,10285467,6471047,205550000,10285467,-1.22,158.95,5.00,5.00,195885383333,5.01,5.01,195885383333 +삼성전자,005930,22,53900,5,-400,-0.74,10085921,12258101,5919637922,10085921,-0.74,82.28,0.17,0.17,543127519750,0.17,0.17,543127519750 +이스트아시아홀딩스,900110,23,48,2,2,4.35,10074667,1787622,542650588,10074667,4.35,563.58,1.86,1.86,467297019,1.79,1.79,467297019 +삼성중공업,010140,24,14930,5,-10,-0.07,9891539,16372769,880000000,9891539,-0.07,60.41,1.12,1.12,146653503380,1.12,1.12,146653503380 +TIGER 미국S&P500,360750,25,20710,5,-250,-1.19,9880743,9764687,378750000,9880743,-1.19,101.19,2.61,2.61,204721065696,2.61,2.61,204721065696 +아이티센엔텍,010280,26,794,2,80,11.20,9442071,565520,65123786,9442071,11.20,1669.63,14.50,14.50,7740464860,14.97,14.97,7740464860 +오리엔트바이오,002630,27,1472,5,-260,-15.01,7960798,7699170,118583005,7960798,-15.01,103.40,6.71,6.71,12900990125,7.39,7.39,12900990125 +소룩스,290690,28,3050,2,220,7.77,7408140,2618419,48498743,7408140,7.77,282.92,15.27,15.27,22042975664,14.90,14.90,22042975664 +피아이이,452450,29,9640,5,-370,-3.70,7376217,4156514,35826000,7376217,-3.70,177.46,20.59,20.59,76871567160,22.26,22.26,76871567160 +대동스틸,048470,30,3990,2,255,6.83,7265768,1514510,10000000,7265768,6.83,479.74,72.66,72.66,31263365400,78.35,78.35,31263365400 diff --git a/top30/20250307/top30-av-20250307-143000.csv b/top30/20250307/top30-av-20250307-143000.csv new file mode 100644 index 000000000000..99119932802c --- /dev/null +++ b/top30/20250307/top30-av-20250307-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,988,5,-39,-3.80,120483886,205411008,157052160,120483886,-3.80,58.66,76.72,76.72,123235225827,79.42,79.42,123235225827 +KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,112217126,95788200,528800000,112217126,0.22,117.15,21.22,21.22,255152652757,21.40,21.40,255152652757 +하이스틸,071090,3,4265,2,385,9.92,35385405,9764025,20191471,35385405,9.92,362.41,175.25,175.25,157429012500,182.81,182.81,157429012500 +엠디바이스,226590,4,11050,2,2700,32.34,32976097,0,10567784,32976097,32.34,0.00,312.04,312.04,457534593995,391.81,391.81,457534593995 +에스엠씨지,460870,5,3485,2,50,1.46,26320524,0,18403305,26320524,1.46,0.00,143.02,143.02,101701427657,158.57,158.57,101701427657 +한화시스템,272210,6,38000,2,3850,11.27,25832486,3605097,188919389,25832486,11.27,716.55,13.67,13.67,946661607825,13.19,13.19,946661607825 +시노펙스,025320,7,5990,2,1130,23.25,22210839,874208,87991570,22210839,23.25,2540.68,25.24,25.24,131587790606,24.97,24.97,131587790606 +KODEX 코스닥150선물인버스,251340,8,3815,2,40,1.06,22095157,14914834,72600000,22095157,1.06,148.14,30.43,30.43,83832243196,30.27,30.27,83832243196 +KODEX 코스닥150레버리지,233740,9,7755,5,-165,-2.08,21499744,24794084,193700000,21499744,-2.08,86.71,11.10,11.10,168995858780,11.25,11.25,168995858780 +원익홀딩스,030530,10,4650,2,265,6.04,18545556,11693742,77237981,18545556,6.04,158.59,24.01,24.01,87358919171,24.32,24.32,87358919171 +KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,17352914,19392644,167100000,17352914,5.58,89.48,10.38,10.38,22250443298,10.20,10.20,22250443298 +KODEX 인버스,114800,12,4505,2,10,0.22,16449211,20718820,129200000,16449211,0.22,79.39,12.73,12.73,74401286506,12.78,12.78,74401286506 +삼부토건,001470,13,643,4,-275,-29.96,15541988,0,229681824,15541988,-29.96,0.00,6.77,6.77,10046441007,6.80,6.80,10046441007 +오리엔트정공,065500,14,7160,5,-540,-7.01,14073360,10144528,31742912,14073360,-7.01,138.73,44.34,44.34,106625282860,46.91,46.91,106625282860 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13821752,66083636,1497000000,13821752,1.00,20.92,0.92,0.92,1395445953,0.92,0.92,1395445953 +iMBC,052220,16,4145,2,70,1.72,13091416,612937,23000000,13091416,1.72,2135.85,56.92,56.92,57970014599,60.81,60.81,57970014599 +스튜디오미르,408900,17,3745,5,-100,-2.60,13072546,30287706,32706134,13072546,-2.60,43.16,39.97,39.97,53333910946,43.54,43.54,53333910946 +대진첨단소재,393970,18,11220,5,-890,-7.35,11460545,42087184,14796820,11460545,-7.35,27.23,77.45,77.45,146247996765,88.09,88.09,146247996765 +KODEX 레버리지,122630,19,15680,5,-45,-0.29,11266665,16763661,151200000,11266665,-0.29,67.21,7.45,7.45,175002289675,7.38,7.38,175002289675 +KODEX 미국S&P500,379800,20,19030,5,-240,-1.25,10548359,6471047,205550000,10548359,-1.25,163.01,5.13,5.13,200888061026,5.14,5.14,200888061026 +포스코DX,022100,21,25550,2,750,3.02,10340038,12666163,152034729,10340038,3.02,81.64,6.80,6.80,267586127075,6.89,6.89,267586127075 +삼성전자,005930,22,53950,5,-350,-0.64,10232910,12258101,5919637922,10232910,-0.64,83.48,0.17,0.17,551062753400,0.17,0.17,551062753400 +이스트아시아홀딩스,900110,23,48,2,2,4.35,10135356,1787622,542650588,10135356,4.35,566.97,1.87,1.87,470199449,1.81,1.81,470199449 +TIGER 미국S&P500,360750,24,20695,5,-265,-1.26,10119341,9764687,378750000,10119341,-1.26,103.63,2.67,2.67,209659968053,2.67,2.67,209659968053 +삼성중공업,010140,25,14915,5,-25,-0.17,10068270,16372769,880000000,10068270,-0.17,61.49,1.14,1.14,149292822125,1.14,1.14,149292822125 +아이티센엔텍,010280,26,811,2,97,13.59,9614984,565520,65123786,9614984,13.59,1700.20,14.76,14.76,7881284973,14.92,14.92,7881284973 +오리엔트바이오,002630,27,1516,5,-216,-12.47,9087468,7699170,118583005,9087468,-12.47,118.03,7.66,7.66,14584470660,8.11,8.11,14584470660 +소룩스,290690,28,3095,2,265,9.36,7497859,2618419,48498743,7497859,9.36,286.35,15.46,15.46,22319729084,14.87,14.87,22319729084 +파이버프로,368770,29,7200,2,710,10.94,7413938,2579133,32854225,7413938,10.94,287.46,22.57,22.57,54049622315,22.85,22.85,54049622315 +피아이이,452450,30,9700,5,-310,-3.10,7404335,4156514,35826000,7404335,-3.10,178.14,20.67,20.67,77142927330,22.20,22.20,77142927330 diff --git a/top30/20250307/top30-av-20250307-144000.csv b/top30/20250307/top30-av-20250307-144000.csv new file mode 100644 index 000000000000..4effd4c44586 --- /dev/null +++ b/top30/20250307/top30-av-20250307-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,987,5,-40,-3.89,121152040,205411008,157052160,121152040,-3.89,58.98,77.14,77.14,123893975141,79.93,79.93,123893975141 +KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,113456730,95788200,528800000,113456730,0.22,118.45,21.46,21.46,257948497525,21.63,21.63,257948497525 +하이스틸,071090,3,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935 +엠디바이스,226590,4,10770,2,2420,28.98,33322051,0,10567784,33322051,28.98,0.00,315.32,315.32,461317121215,405.32,405.32,461317121215 +에스엠씨지,460870,5,3455,2,20,0.58,26410367,0,18403305,26410367,0.58,0.00,143.51,143.51,102011385644,160.44,160.44,102011385644 +한화시스템,272210,6,38200,2,4050,11.86,26151917,3605097,188919389,26151917,11.86,725.42,13.84,13.84,958865287275,13.29,13.29,958865287275 +시노펙스,025320,7,5820,2,960,19.75,22756872,874208,87991570,22756872,19.75,2603.14,25.86,25.86,134804976051,26.32,26.32,134804976051 +KODEX 코스닥150선물인버스,251340,8,3830,2,55,1.46,22620119,14914834,72600000,22620119,1.46,151.66,31.16,31.16,85839995000,30.87,30.87,85839995000 +KODEX 코스닥150레버리지,233740,9,7720,5,-200,-2.53,22196779,24794084,193700000,22196779,-2.53,89.52,11.46,11.46,174383498777,11.66,11.66,174383498777 +원익홀딩스,030530,10,4715,2,330,7.53,18881842,11693742,77237981,18881842,7.53,161.47,24.45,24.45,88941879484,24.42,24.42,88941879484 +KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,17538960,19392644,167100000,17538960,5.58,90.44,10.50,10.50,22493180381,10.31,10.31,22493180381 +KODEX 인버스,114800,12,4505,2,10,0.22,16569042,20718820,129200000,16569042,0.22,79.97,12.82,12.82,74941144113,12.88,12.88,74941144113 +삼부토건,001470,13,643,4,-275,-29.96,15604429,0,229681824,15604429,-29.96,0.00,6.79,6.79,10086590570,6.83,6.83,10086590570 +오리엔트정공,065500,14,7110,5,-590,-7.66,14742766,10144528,31742912,14742766,-7.66,145.33,46.44,46.44,111341898955,49.33,49.33,111341898955 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13884613,66083636,1497000000,13884613,1.00,21.01,0.93,0.93,1401734914,0.93,0.93,1401734914 +iMBC,052220,16,4185,2,110,2.70,13423956,612937,23000000,13423956,2.70,2190.10,58.37,58.37,59337855083,61.65,61.65,59337855083 +스튜디오미르,408900,17,3735,5,-110,-2.86,13137270,30287706,32706134,13137270,-2.86,43.37,40.17,40.17,53575995346,43.86,43.86,53575995346 +KODEX 레버리지,122630,18,15660,5,-65,-0.41,11520132,16763661,151200000,11520132,-0.41,68.72,7.62,7.62,178974836676,7.56,7.56,178974836676 +대진첨단소재,393970,19,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680 +KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,10762158,6471047,205550000,10762158,-1.22,166.31,5.24,5.24,204956279960,5.24,5.24,204956279960 +삼성전자,005930,21,53850,5,-450,-0.83,10589214,12258101,5919637922,10589214,-0.83,86.39,0.18,0.18,570262450050,0.18,0.18,570262450050 +포스코DX,022100,22,25900,2,1100,4.44,10489333,12666163,152034729,10489333,4.44,82.81,6.90,6.90,271440405675,6.89,6.89,271440405675 +이스트아시아홀딩스,900110,23,47,2,1,2.17,10321851,1787622,542650588,10321851,2.17,577.41,1.90,1.90,479061610,1.88,1.88,479061610 +TIGER 미국S&P500,360750,24,20705,5,-255,-1.22,10266778,9764687,378750000,10266778,-1.22,105.14,2.71,2.71,212711801969,2.71,2.71,212711801969 +삼성중공업,010140,25,14920,5,-20,-0.13,10264632,16372769,880000000,10264632,-0.13,62.69,1.17,1.17,152223766100,1.16,1.16,152223766100 +오리엔트바이오,002630,26,1506,5,-226,-13.05,9932743,7699170,118583005,9932743,-13.05,129.01,8.38,8.38,15853287829,8.88,8.88,15853287829 +아이티센엔텍,010280,27,805,2,91,12.75,9817746,565520,65123786,9817746,12.75,1736.06,15.08,15.08,8044699228,15.35,15.35,8044699228 +NE능률,053290,28,4885,2,740,17.85,7831650,110035,16526307,7831650,17.85,7117.42,47.39,47.39,37520314761,46.48,46.48,37520314761 +소룩스,290690,29,3155,2,325,11.48,7815908,2618419,48498743,7815908,11.48,298.50,16.12,16.12,23326031345,15.24,15.24,23326031345 +파이버프로,368770,30,7290,2,800,12.33,7759725,2579133,32854225,7759725,12.33,300.87,23.62,23.62,56562287070,23.62,23.62,56562287070 diff --git a/top30/20250307/top30-av-20250307-145001.csv b/top30/20250307/top30-av-20250307-145001.csv new file mode 100644 index 000000000000..39fde3f475aa --- /dev/null +++ b/top30/20250307/top30-av-20250307-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1013,5,-14,-1.36,123594020,205411008,157052160,123594020,-1.36,60.17,78.70,78.70,126348577780,79.42,79.42,126348577780 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,115845503,95788200,528800000,115845503,0.67,120.94,21.91,21.91,263348703320,21.99,21.99,263348703320 +하이스틸,071090,3,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619 +엠디바이스,226590,4,10550,2,2200,26.35,33993454,0,10567784,33993454,26.35,0.00,321.67,321.67,468409858720,420.14,420.14,468409858720 +한화시스템,272210,5,37650,2,3500,10.25,26864785,3605097,188919389,26864785,10.25,745.19,14.22,14.22,985887682800,13.86,13.86,985887682800 +에스엠씨지,460870,6,3385,5,-50,-1.46,26504441,0,18403305,26504441,-1.46,0.00,144.02,144.02,102331438588,164.27,164.27,102331438588 +시노펙스,025320,7,5810,2,950,19.55,23333917,874208,87991570,23333917,19.55,2669.15,26.52,26.52,138148284991,27.02,27.02,138148284991 +KODEX 코스닥150선물인버스,251340,8,3830,2,55,1.46,22928299,14914834,72600000,22928299,1.46,153.73,31.58,31.58,87018401260,31.30,31.30,87018401260 +KODEX 코스닥150레버리지,233740,9,7720,5,-200,-2.53,22737725,24794084,193700000,22737725,-2.53,91.71,11.74,11.74,178563538348,11.94,11.94,178563538348 +원익홀딩스,030530,10,4690,2,305,6.96,19092501,11693742,77237981,19092501,6.96,163.27,24.72,24.72,89935200301,24.83,24.83,89935200301 +KODEX 2차전지산업레버리지,462330,11,1301,2,65,5.26,17790587,19392644,167100000,17790587,5.26,91.74,10.65,10.65,22820897725,10.50,10.50,22820897725 +KODEX 인버스,114800,12,4510,2,15,0.33,17324805,20718820,129200000,17324805,0.33,83.62,13.41,13.41,78351716657,13.45,13.45,78351716657 +삼부토건,001470,13,643,4,-275,-29.96,15643709,0,229681824,15643709,-29.96,0.00,6.81,6.81,10111847610,6.85,6.85,10111847610 +오리엔트정공,065500,14,7030,5,-670,-8.70,15417940,10144528,31742912,15417940,-8.70,151.98,48.57,48.57,116118706685,52.04,52.04,116118706685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13999514,66083636,1497000000,13999514,1.00,21.18,0.94,0.94,1413339915,0.93,0.93,1413339915 +iMBC,052220,16,4175,2,100,2.45,13548222,612937,23000000,13548222,2.45,2210.38,58.91,58.91,59854098446,62.33,62.33,59854098446 +스튜디오미르,408900,17,3760,5,-85,-2.21,13182995,30287706,32706134,13182995,-2.21,43.53,40.31,40.31,53747257803,43.71,43.71,53747257803 +KODEX 레버리지,122630,18,15625,5,-100,-0.64,11891192,16763661,151200000,11891192,-0.64,70.93,7.86,7.86,184778180428,7.82,7.82,184778180428 +대진첨단소재,393970,19,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720 +삼성전자,005930,20,53800,5,-500,-0.92,10937156,12258101,5919637922,10937156,-0.92,89.22,0.18,0.18,588988880600,0.18,0.18,588988880600 +KODEX 미국S&P500,379800,21,19022,5,-248,-1.29,10871276,6471047,205550000,10871276,-1.29,168.00,5.29,5.29,207032255069,5.29,5.29,207032255069 +오리엔트바이오,002630,22,1493,5,-239,-13.80,10670841,7699170,118583005,10670841,-13.80,138.60,9.00,9.00,16956019867,9.58,9.58,16956019867 +삼성중공업,010140,23,14850,5,-90,-0.60,10633252,16372769,880000000,10633252,-0.60,64.94,1.21,1.21,157710656805,1.21,1.21,157710656805 +포스코DX,022100,24,26050,2,1250,5.04,10599419,12666163,152034729,10599419,5.04,83.68,6.97,6.97,274299853825,6.93,6.93,274299853825 +이스트아시아홀딩스,900110,25,47,2,1,2.17,10370414,1787622,542650588,10370414,2.17,580.12,1.91,1.91,481346255,1.89,1.89,481346255 +TIGER 미국S&P500,360750,26,20695,5,-265,-1.26,10347451,9764687,378750000,10347451,-1.26,105.97,2.73,2.73,214381449865,2.74,2.74,214381449865 +아이티센엔텍,010280,27,800,2,86,12.04,9931048,565520,65123786,9931048,12.04,1756.09,15.25,15.25,8134871984,15.61,15.61,8134871984 +파이버프로,368770,28,7630,2,1140,17.57,8905302,2579133,32854225,8905302,17.57,345.28,27.11,27.11,65118668505,25.98,25.98,65118668505 +NE능률,053290,29,4985,2,840,20.27,8869661,110035,16526307,8869661,20.27,8060.76,53.67,53.67,42675955469,51.80,51.80,42675955469 +소룩스,290690,30,3120,2,290,10.25,7973685,2618419,48498743,7973685,10.25,304.52,16.44,16.44,23818516782,15.74,15.74,23818516782 diff --git a/top30/20250307/top30-av-20250307-150000.csv b/top30/20250307/top30-av-20250307-150000.csv new file mode 100644 index 000000000000..fada5b1a3657 --- /dev/null +++ b/top30/20250307/top30-av-20250307-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1011,5,-16,-1.56,125398477,205411008,157052160,125398477,-1.56,61.05,79.85,79.85,128172975365,80.72,80.72,128172975365 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,121006764,95788200,528800000,121006764,0.67,126.33,22.88,22.88,275039757460,22.96,22.96,275039757460 +하이스틸,071090,3,4295,2,415,10.70,35948492,9764025,20191471,35948492,10.70,368.17,178.04,178.04,159822133986,184.29,184.29,159822133986 +엠디바이스,226590,4,10260,2,1910,22.87,34461108,0,10567784,34461108,22.87,0.00,326.10,326.10,473281826980,436.50,436.50,473281826980 +한화시스템,272210,5,37750,2,3600,10.54,27398482,3605097,188919389,27398482,10.54,759.99,14.50,14.50,1005958802300,14.11,14.11,1005958802300 +에스엠씨지,460870,6,3360,5,-75,-2.18,26588660,0,18403305,26588660,-2.18,0.00,144.48,144.48,102616923272,165.95,165.95,102616923272 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,23663728,14914834,72600000,23663728,1.32,158.66,32.59,32.59,89831842794,32.35,32.35,89831842794 +시노펙스,025320,8,5860,2,1000,20.58,23618208,874208,87991570,23618208,20.58,2701.67,26.84,26.84,139816587731,27.12,27.12,139816587731 +KODEX 코스닥150레버리지,233740,9,7725,5,-195,-2.46,23242194,24794084,193700000,23242194,-2.46,93.74,12.00,12.00,182458543379,12.19,12.19,182458543379 +원익홀딩스,030530,10,4705,2,320,7.30,19218162,11693742,77237981,19218162,7.30,164.35,24.88,24.88,90524923033,24.91,24.91,90524923033 +KODEX 2차전지산업레버리지,462330,11,1309,2,73,5.91,18062680,19392644,167100000,18062680,5.91,93.14,10.81,10.81,23175128170,10.60,10.60,23175128170 +KODEX 인버스,114800,12,4517,2,22,0.49,17470280,20718820,129200000,17470280,0.49,84.32,13.52,13.52,79009258418,13.54,13.54,79009258418 +오리엔트정공,065500,13,7120,5,-580,-7.53,15980875,10144528,31742912,15980875,-7.53,157.53,50.34,50.34,120044058625,53.11,53.11,120044058625 +삼부토건,001470,14,643,4,-275,-29.96,15673725,0,229681824,15673725,-29.96,0.00,6.82,6.82,10131147898,6.86,6.86,10131147898 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,3,0,0.00,14146067,66083636,1497000000,14146067,0.00,21.41,0.94,0.94,1428139568,0.95,0.95,1428139568 +iMBC,052220,16,4160,2,85,2.09,13665191,612937,23000000,13665191,2.09,2229.46,59.41,59.41,60336776996,63.06,63.06,60336776996 +스튜디오미르,408900,17,3735,5,-110,-2.86,13214405,30287706,32706134,13214405,-2.86,43.63,40.40,40.40,53864886273,44.09,44.09,53864886273 +KODEX 레버리지,122630,18,15615,5,-110,-0.70,12306983,16763661,151200000,12306983,-0.70,73.41,8.14,8.14,191267194732,8.10,8.10,191267194732 +대진첨단소재,393970,19,11150,5,-960,-7.93,11593760,42087184,14796820,11593760,-7.93,27.55,78.35,78.35,147737351800,89.55,89.55,147737351800 +오리엔트바이오,002630,20,1516,5,-216,-12.47,11483196,7699170,118583005,11483196,-12.47,149.15,9.68,9.68,18156582130,10.10,10.10,18156582130 +삼성전자,005930,21,53700,5,-600,-1.10,11250681,12258101,5919637922,11250681,-1.10,91.78,0.19,0.19,605844748750,0.19,0.19,605844748750 +KODEX 미국S&P500,379800,22,19020,5,-250,-1.30,11121549,6471047,205550000,11121549,-1.30,171.87,5.41,5.41,211792033623,5.42,5.42,211792033623 +이스트아시아홀딩스,900110,23,47,2,1,2.17,11056412,1787622,542650588,11056412,2.17,618.50,2.04,2.04,513646268,2.01,2.01,513646268 +삼성중공업,010140,24,14830,5,-110,-0.74,10850957,16372769,880000000,10850957,-0.74,66.27,1.23,1.23,160939592975,1.23,1.23,160939592975 +TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,10759964,9764687,378750000,10759964,-1.29,110.19,2.84,2.84,222916258032,2.84,2.84,222916258032 +포스코DX,022100,26,26100,2,1300,5.24,10696315,12666163,152034729,10696315,5.24,84.45,7.04,7.04,276819101350,6.98,6.98,276819101350 +NE능률,053290,27,5270,2,1125,27.14,10582358,110035,16526307,10582358,27.14,9617.27,64.03,64.03,51589178240,59.23,59.23,51589178240 +아이티센엔텍,010280,28,801,2,87,12.18,9986716,565520,65123786,9986716,12.18,1765.94,15.33,15.33,8179128141,15.68,15.68,8179128141 +파이버프로,368770,29,7300,2,810,12.48,9931797,2579133,32854225,9931797,12.48,385.08,30.23,30.23,72811333585,30.36,30.36,72811333585 +덕성,004830,30,8220,2,770,10.34,8593411,231371,15680000,8593411,10.34,3714.13,54.80,54.80,72619395590,56.34,56.34,72619395590 diff --git a/top30/20250307/top30-av-20250307-151001.csv b/top30/20250307/top30-av-20250307-151001.csv new file mode 100644 index 000000000000..e3c4e8fb67b8 --- /dev/null +++ b/top30/20250307/top30-av-20250307-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,124961732,95788200,528800000,124961732,0.67,130.46,23.63,23.63,284007278168,23.71,23.71,284007278168 +하이스틸,071090,3,4330,2,450,11.60,36181816,9764025,20191471,36181816,11.60,370.56,179.19,179.19,160825190672,183.95,183.95,160825190672 +엠디바이스,226590,4,10630,2,2280,27.31,35039032,0,10567784,35039032,27.31,0.00,331.56,331.56,479355736830,426.72,426.72,479355736830 +한화시스템,272210,5,37850,2,3700,10.83,27800337,3605097,188919389,27800337,10.83,771.14,14.72,14.72,1021139752875,14.28,14.28,1021139752875 +에스엠씨지,460870,6,3290,5,-145,-4.22,26749371,0,18403305,26749371,-4.22,0.00,145.35,145.35,103152318702,170.37,170.37,103152318702 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,24327360,14914834,72600000,24327360,1.32,163.11,33.51,33.51,92371419444,33.26,33.26,92371419444 +시노펙스,025320,8,5840,2,980,20.16,23824805,874208,87991570,23824805,20.16,2725.30,27.08,27.08,141022484996,27.44,27.44,141022484996 +KODEX 코스닥150레버리지,233740,9,7730,5,-190,-2.40,23699225,24794084,193700000,23699225,-2.40,95.58,12.24,12.24,185987115347,12.42,12.42,185987115347 +원익홀딩스,030530,10,4690,2,305,6.96,19455749,11693742,77237981,19455749,6.96,166.38,25.19,25.19,91645039948,25.30,25.30,91645039948 +KODEX 2차전지산업레버리지,462330,11,1313,2,77,6.23,18364378,19392644,167100000,18364378,6.23,94.70,10.99,10.99,23570692533,10.74,10.74,23570692533 +KODEX 인버스,114800,12,4520,2,25,0.56,18049628,20718820,129200000,18049628,0.56,87.12,13.97,13.97,81627201540,13.98,13.98,81627201540 +오리엔트정공,065500,13,7240,5,-460,-5.97,17070768,10144528,31742912,17070768,-5.97,168.28,53.78,53.78,127956995045,55.68,55.68,127956995045 +삼부토건,001470,14,643,4,-275,-29.96,15749360,0,229681824,15749360,-29.96,0.00,6.86,6.86,10179781203,6.89,6.89,10179781203 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,3,0,0.00,14157109,66083636,1497000000,14157109,0.00,21.42,0.95,0.95,1429253699,0.95,0.95,1429253699 +iMBC,052220,16,4180,2,105,2.58,13817498,612937,23000000,13817498,2.58,2254.31,60.08,60.08,60974811065,63.42,63.42,60974811065 +스튜디오미르,408900,17,3735,5,-110,-2.86,13285699,30287706,32706134,13285699,-2.86,43.86,40.62,40.62,54130490183,44.31,44.31,54130490183 +KODEX 레버리지,122630,18,15620,5,-105,-0.67,12617635,16763661,151200000,12617635,-0.67,75.27,8.34,8.34,196114080851,8.30,8.30,196114080851 +오리엔트바이오,002630,19,1513,5,-219,-12.64,12211729,7699170,118583005,12211729,-12.64,158.61,10.30,10.30,19264449116,10.74,10.74,19264449116 +NE능률,053290,20,5320,2,1175,28.35,11855931,110035,16526307,11855931,28.35,9999.99,71.74,71.74,58282499185,66.29,66.29,58282499185 +대진첨단소재,393970,21,11050,5,-1060,-8.75,11751907,42087184,14796820,11751907,-8.75,27.92,79.42,79.42,149481012905,91.42,91.42,149481012905 +삼성전자,005930,22,53800,5,-500,-0.92,11715324,12258101,5919637922,11715324,-0.92,95.57,0.20,0.20,630832867550,0.20,0.20,630832867550 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11383407,6471047,205550000,11383407,-1.35,175.91,5.54,5.54,216771046633,5.55,5.55,216771046633 +TIGER 미국S&P500,360750,24,20685,5,-275,-1.31,11087124,9764687,378750000,11087124,-1.31,113.54,2.93,2.93,229683327889,2.93,2.93,229683327889 +이스트아시아홀딩스,900110,25,48,2,2,4.35,11080170,1787622,542650588,11080170,4.35,619.83,2.04,2.04,514764594,1.98,1.98,514764594 +삼성중공업,010140,26,14830,5,-110,-0.74,11008037,16372769,880000000,11008037,-0.74,67.23,1.25,1.25,163268632130,1.25,1.25,163268632130 +포스코DX,022100,27,26000,2,1200,4.84,10779292,12666163,152034729,10779292,4.84,85.10,7.09,7.09,278977003200,7.06,7.06,278977003200 +파이버프로,368770,28,7260,2,770,11.86,10263622,2579133,32854225,10263622,11.86,397.95,31.24,31.24,75235395340,31.54,31.54,75235395340 +아이티센엔텍,010280,29,797,2,83,11.62,10132073,565520,65123786,10132073,11.62,1791.64,15.56,15.56,8294271474,15.98,15.98,8294271474 +덕성,004830,30,8180,2,730,9.80,9340551,231371,15680000,9340551,9.80,4037.04,59.57,59.57,78673580310,61.34,61.34,78673580310 diff --git a/top30/20250307/top30-av-20250307-152001.csv b/top30/20250307/top30-av-20250307-152001.csv new file mode 100644 index 000000000000..bcc3599cb641 --- /dev/null +++ b/top30/20250307/top30-av-20250307-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091 +하이스틸,071090,3,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +한화시스템,272210,5,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475 +에스엠씨지,460870,6,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +KODEX 코스닥150선물인버스,251340,7,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +KODEX 코스닥150레버리지,233740,8,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071 +시노펙스,025320,9,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +원익홀딩스,030530,10,4690,2,305,6.96,19674298,11693742,77237981,19674298,6.96,168.25,25.47,25.47,92668294956,25.58,25.58,92668294956 +KODEX 2차전지산업레버리지,462330,11,1309,2,73,5.91,18783880,19392644,167100000,18783880,5.91,96.86,11.24,11.24,24120998564,11.03,11.03,24120998564 +KODEX 인버스,114800,12,4515,2,20,0.44,18226379,20718820,129200000,18226379,0.44,87.97,14.11,14.11,82425434231,14.13,14.13,82425434231 +오리엔트정공,065500,13,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +삼부토건,001470,14,643,4,-275,-29.96,15996176,0,229681824,15996176,-29.96,0.00,6.96,6.96,10338483891,7.00,7.00,10338483891 +iMBC,052220,15,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14218610,66083636,1497000000,14218610,0.00,21.52,0.95,0.95,1435403800,0.96,0.96,1435403800 +NE능률,053290,17,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886 +스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +오리엔트바이오,002630,19,1524,5,-208,-12.01,13271665,7699170,118583005,13271665,-12.01,172.38,11.19,11.19,20888847015,11.56,11.56,20888847015 +KODEX 레버리지,122630,20,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157 +삼성전자,005930,21,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +KODEX 미국S&P500,379800,23,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070 +삼성중공업,010140,24,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175 +TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682 +이스트아시아홀딩스,900110,26,48,2,2,4.35,11136899,1787622,542650588,11136899,4.35,623.00,2.05,2.05,517469298,1.99,1.99,517469298 +포스코DX,022100,27,25850,2,1050,4.23,10911938,12666163,152034729,10911938,4.23,86.15,7.18,7.18,282409331025,7.19,7.19,282409331025 +파이버프로,368770,28,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +아이티센엔텍,010280,29,784,2,70,9.80,10280170,565520,65123786,10280170,9.80,1817.83,15.79,15.79,8411168900,16.47,16.47,8411168900 +덕성,004830,30,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 diff --git a/top30/20250307/top30-av-20250307-153001.csv b/top30/20250307/top30-av-20250307-153001.csv new file mode 100644 index 000000000000..c4b7bef7e57b --- /dev/null +++ b/top30/20250307/top30-av-20250307-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091 +하이스틸,071090,3,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +한화시스템,272210,5,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475 +에스엠씨지,460870,6,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +KODEX 코스닥150선물인버스,251340,7,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +KODEX 코스닥150레버리지,233740,8,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071 +시노펙스,025320,9,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +원익홀딩스,030530,10,4690,2,305,6.96,19674298,11693742,77237981,19674298,6.96,168.25,25.47,25.47,92668294956,25.58,25.58,92668294956 +KODEX 인버스,114800,11,4515,2,20,0.44,19143618,20718820,129200000,19143618,0.44,92.40,14.82,14.82,86566768316,14.84,14.84,86566768316 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18917619,19392644,167100000,18917619,5.83,97.55,11.32,11.32,24295929176,11.12,11.12,24295929176 +오리엔트정공,065500,13,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +삼부토건,001470,14,643,4,-275,-29.96,15996176,0,229681824,15996176,-29.96,0.00,6.96,6.96,10338483891,7.00,7.00,10338483891 +iMBC,052220,15,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14218610,66083636,1497000000,14218610,0.00,21.52,0.95,0.95,1435403800,0.96,0.96,1435403800 +NE능률,053290,17,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216 +스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +오리엔트바이오,002630,19,1524,5,-208,-12.01,13271665,7699170,118583005,13271665,-12.01,172.38,11.19,11.19,20888847015,11.56,11.56,20888847015 +KODEX 레버리지,122630,20,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157 +삼성전자,005930,21,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +KODEX 미국S&P500,379800,23,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070 +삼성중공업,010140,24,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175 +TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682 +이스트아시아홀딩스,900110,26,48,2,2,4.35,11136899,1787622,542650588,11136899,4.35,623.00,2.05,2.05,517469298,1.99,1.99,517469298 +포스코DX,022100,27,25850,2,1050,4.23,10911938,12666163,152034729,10911938,4.23,86.15,7.18,7.18,282409331025,7.19,7.19,282409331025 +파이버프로,368770,28,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +아이티센엔텍,010280,29,784,2,70,9.80,10280170,565520,65123786,10280170,9.80,1817.83,15.79,15.79,8411168900,16.47,16.47,8411168900 +덕성,004830,30,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 diff --git a/top30/20250307/top30-av-20250307-154000.csv b/top30/20250307/top30-av-20250307-154000.csv new file mode 100644 index 000000000000..383dd39b3962 --- /dev/null +++ b/top30/20250307/top30-av-20250307-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130589858,205411008,157052160,130589858,-2.04,63.57,83.15,83.15,133413421993,84.44,84.44,133413421993 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128208484,95788200,528800000,128208484,0.67,133.85,24.25,24.25,291362468201,24.33,24.33,291362468201 +하이스틸,071090,3,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971 +엠디바이스,226590,4,11100,2,2750,32.93,36059489,0,10567784,36059489,32.93,0.00,341.22,341.22,490392251480,418.06,418.06,490392251480 +한화시스템,272210,5,37600,2,3450,10.10,28490309,3605097,188919389,28490309,10.10,790.28,15.08,15.08,1047086072875,14.74,14.74,1047086072875 +에스엠씨지,460870,6,3330,5,-105,-3.06,26964270,0,18403305,26964270,-3.06,0.00,146.52,146.52,103862467994,169.48,169.48,103862467994 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25255826,14914834,72600000,25255826,1.32,169.33,34.79,34.79,95919586707,34.54,34.54,95919586707 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24621152,24794084,193700000,24621152,-2.21,99.30,12.71,12.71,193125498096,12.87,12.87,193125498096 +시노펙스,025320,9,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801 +원익홀딩스,030530,10,4680,2,295,6.73,19818821,11693742,77237981,19818821,6.73,169.48,25.66,25.66,93344662596,25.82,25.82,93344662596 +KODEX 인버스,114800,11,4515,2,20,0.44,19164541,20718820,129200000,19164541,0.44,92.50,14.83,14.83,86661235661,14.86,14.86,86661235661 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18917811,19392644,167100000,18917811,5.83,97.55,11.32,11.32,24296180312,11.12,11.12,24296180312 +오리엔트정공,065500,13,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025 +삼부토건,001470,14,643,4,-275,-29.96,16053541,0,229681824,16053541,-29.96,0.00,6.99,6.99,10375369586,7.03,7.03,10375369586 +iMBC,052220,15,4285,2,210,5.15,14505434,612937,23000000,14505434,5.15,2366.55,63.07,63.07,63919178417,64.86,64.86,63919178417 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800 +NE능률,053290,17,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966 +스튜디오미르,408900,18,3715,5,-130,-3.38,13456583,30287706,32706134,13456583,-3.38,44.43,41.14,41.14,54767857971,45.08,45.08,54767857971 +오리엔트바이오,002630,19,1526,5,-206,-11.89,13418005,7699170,118583005,13418005,-11.89,174.28,11.32,11.32,21112161855,11.67,11.67,21112161855 +삼성전자,005930,20,53700,5,-600,-1.10,13366733,12258101,5919637922,13366733,-1.10,109.04,0.23,0.23,719563953900,0.23,0.23,719563953900 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13124231,16763661,151200000,13124231,-0.73,78.29,8.68,8.68,204020567397,8.64,8.64,204020567397 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505262,6471047,205550000,11505262,-1.35,177.80,5.60,5.60,219087692390,5.61,5.61,219087692390 +삼성중공업,010140,24,14860,5,-80,-0.54,11456557,16372769,880000000,11456557,-0.54,69.97,1.30,1.30,169935545735,1.30,1.30,169935545735 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11265437,1787622,542650588,11265437,2.17,630.19,2.08,2.08,523510584,2.05,2.05,523510584 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11202496,9764687,378750000,11202496,-1.31,114.72,2.96,2.96,232069795087,2.96,2.96,232069795087 +포스코DX,022100,27,25750,2,950,3.83,10991128,12666163,152034729,10991128,3.83,86.78,7.23,7.23,284448473525,7.27,7.27,284448473525 +파이버프로,368770,28,7550,2,1060,16.33,10986584,2579133,32854225,10986584,16.33,425.98,33.44,33.44,80639463995,32.51,32.51,80639463995 +아이티센엔텍,010280,29,782,2,68,9.52,10336961,565520,65123786,10336961,9.52,1827.87,15.87,15.87,8455579462,16.60,16.60,8455579462 +덕성,004830,30,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285 diff --git a/top30/20250307/top30-av-20250307-155001.csv b/top30/20250307/top30-av-20250307-155001.csv new file mode 100644 index 000000000000..dc1049f44279 --- /dev/null +++ b/top30/20250307/top30-av-20250307-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130669075,205411008,157052160,130669075,-2.04,63.61,83.20,83.20,133493114295,84.49,84.49,133493114295 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128345217,95788200,528800000,128345217,0.67,133.99,24.27,24.27,291672168446,24.35,24.35,291672168446 +하이스틸,071090,3,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686 +엠디바이스,226590,4,11100,2,2750,32.93,36099419,0,10567784,36099419,32.93,0.00,341.60,341.60,490835474480,418.44,418.44,490835474480 +한화시스템,272210,5,37600,2,3450,10.10,28492454,3605097,188919389,28492454,10.10,790.34,15.08,15.08,1047166724875,14.74,14.74,1047166724875 +에스엠씨지,460870,6,3330,5,-105,-3.06,26989606,0,18403305,26989606,-3.06,0.00,146.66,146.66,103946836874,169.62,169.62,103946836874 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25285500,14914834,72600000,25285500,1.32,169.53,34.83,34.83,96033089757,34.58,34.58,96033089757 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24646058,24794084,193700000,24646058,-2.21,99.40,12.72,12.72,193318395066,12.89,12.89,193318395066 +시노펙스,025320,9,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011 +원익홀딩스,030530,10,4680,2,295,6.73,19842976,11693742,77237981,19842976,6.73,169.69,25.69,25.69,93457707996,25.85,25.85,93457707996 +KODEX 인버스,114800,11,4515,2,20,0.44,19167182,20718820,129200000,19167182,0.44,92.51,14.84,14.84,86673159776,14.86,14.86,86673159776 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088 +오리엔트정공,065500,13,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765 +삼부토건,001470,14,643,4,-275,-29.96,16066381,0,229681824,16066381,-29.96,0.00,7.00,7.00,10383625706,7.03,7.03,10383625706 +iMBC,052220,15,4285,2,210,5.15,14508248,612937,23000000,14508248,5.15,2367.00,63.08,63.08,63931236407,64.87,64.87,63931236407 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800 +NE능률,053290,17,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476 +스튜디오미르,408900,18,3715,5,-130,-3.38,13461385,30287706,32706134,13461385,-3.38,44.45,41.16,41.16,54785697401,45.09,45.09,54785697401 +오리엔트바이오,002630,19,1526,5,-206,-11.89,13449279,7699170,118583005,13449279,-11.89,174.68,11.34,11.34,21159885979,11.69,11.69,21159885979 +삼성전자,005930,20,53700,5,-600,-1.10,13371355,12258101,5919637922,13371355,-1.10,109.08,0.23,0.23,719812155300,0.23,0.23,719812155300 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13125757,16763661,151200000,13125757,-0.73,78.30,8.68,8.68,204044388257,8.65,8.65,204044388257 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505328,6471047,205550000,11505328,-1.35,177.80,5.60,5.60,219088947050,5.61,5.61,219088947050 +삼성중공업,010140,24,14860,5,-80,-0.54,11468842,16372769,880000000,11468842,-0.54,70.05,1.30,1.30,170118100835,1.30,1.30,170118100835 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11265437,1787622,542650588,11265437,2.17,630.19,2.08,2.08,523510584,2.05,2.05,523510584 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203047,9764687,378750000,11203047,-1.31,114.73,2.96,2.96,232081192522,2.96,2.96,232081192522 +포스코DX,022100,27,25750,2,950,3.83,10992041,12666163,152034729,10992041,3.83,86.78,7.23,7.23,284471983275,7.27,7.27,284471983275 +파이버프로,368770,28,7550,2,1060,16.33,10988193,2579133,32854225,10988193,16.33,426.04,33.45,33.45,80651611945,32.51,32.51,80651611945 +아이티센엔텍,010280,29,782,2,68,9.52,10345431,565520,65123786,10345431,9.52,1829.37,15.89,15.89,8462203002,16.62,16.62,8462203002 +덕성,004830,30,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335 diff --git a/top30/20250307/top30-av-20250307-160000.csv b/top30/20250307/top30-av-20250307-160000.csv new file mode 100644 index 000000000000..c3731e24b877 --- /dev/null +++ b/top30/20250307/top30-av-20250307-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801 +하이스틸,071090,3,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +엠디바이스,226590,4,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +한화시스템,272210,5,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675 +에스엠씨지,460870,6,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791 +시노펙스,025320,9,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +원익홀딩스,030530,10,4680,2,295,6.73,19844681,11693742,77237981,19844681,6.73,169.70,25.69,25.69,93465687396,25.86,25.86,93465687396 +KODEX 인버스,114800,11,4515,2,20,0.44,19217382,20718820,129200000,19217382,0.44,92.75,14.87,14.87,86899812776,14.90,14.90,86899812776 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088 +오리엔트정공,065500,13,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +삼부토건,001470,14,643,4,-275,-29.96,16070372,0,229681824,16070372,-29.96,0.00,7.00,7.00,10386191919,7.03,7.03,10386191919 +iMBC,052220,15,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800 +NE능률,053290,17,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +오리엔트바이오,002630,19,1526,5,-206,-11.89,13453682,7699170,118583005,13453682,-11.89,174.74,11.35,11.35,21166604957,11.70,11.70,21166604957 +삼성전자,005930,20,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870 +삼성중공업,010140,24,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11265439,1787622,542650588,11265439,2.17,630.19,2.08,2.08,523510678,2.05,2.05,523510678 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032 +포스코DX,022100,27,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775 +파이버프로,368770,28,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +아이티센엔텍,010280,29,782,2,68,9.52,10346918,565520,65123786,10346918,9.52,1829.63,15.89,15.89,8463365836,16.62,16.62,8463365836 +덕성,004830,30,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 diff --git a/top30/20250307/top30-av-20250307-161001.csv b/top30/20250307/top30-av-20250307-161001.csv new file mode 100644 index 000000000000..c3731e24b877 --- /dev/null +++ b/top30/20250307/top30-av-20250307-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801 +하이스틸,071090,3,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +엠디바이스,226590,4,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +한화시스템,272210,5,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675 +에스엠씨지,460870,6,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791 +시노펙스,025320,9,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +원익홀딩스,030530,10,4680,2,295,6.73,19844681,11693742,77237981,19844681,6.73,169.70,25.69,25.69,93465687396,25.86,25.86,93465687396 +KODEX 인버스,114800,11,4515,2,20,0.44,19217382,20718820,129200000,19217382,0.44,92.75,14.87,14.87,86899812776,14.90,14.90,86899812776 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088 +오리엔트정공,065500,13,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +삼부토건,001470,14,643,4,-275,-29.96,16070372,0,229681824,16070372,-29.96,0.00,7.00,7.00,10386191919,7.03,7.03,10386191919 +iMBC,052220,15,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800 +NE능률,053290,17,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +오리엔트바이오,002630,19,1526,5,-206,-11.89,13453682,7699170,118583005,13453682,-11.89,174.74,11.35,11.35,21166604957,11.70,11.70,21166604957 +삼성전자,005930,20,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870 +삼성중공업,010140,24,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11265439,1787622,542650588,11265439,2.17,630.19,2.08,2.08,523510678,2.05,2.05,523510678 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032 +포스코DX,022100,27,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775 +파이버프로,368770,28,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +아이티센엔텍,010280,29,782,2,68,9.52,10346918,565520,65123786,10346918,9.52,1829.63,15.89,15.89,8463365836,16.62,16.62,8463365836 +덕성,004830,30,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 diff --git a/top30/20250307/top30-av-20250307-162000.csv b/top30/20250307/top30-av-20250307-162000.csv new file mode 100644 index 000000000000..137ef300214e --- /dev/null +++ b/top30/20250307/top30-av-20250307-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130754158,205411008,157052160,130754158,-2.04,63.65,83.26,83.26,133579414873,84.55,84.55,133579414873 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128461448,95788200,528800000,128461448,0.67,134.11,24.29,24.29,291934862041,24.37,24.37,291934862041 +하이스틸,071090,3,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661 +엠디바이스,226590,4,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080 +한화시스템,272210,5,37600,2,3450,10.10,28520169,3605097,188919389,28520169,10.10,791.11,15.10,15.10,1048212708425,14.76,14.76,1048212708425 +에스엠씨지,460870,6,3330,5,-105,-3.06,26995460,0,18403305,26995460,-3.06,0.00,146.69,146.69,103966218944,169.65,169.65,103966218944 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25367977,14914834,72600000,25367977,1.32,170.09,34.94,34.94,96348949257,34.70,34.70,96348949257 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24663521,24794084,193700000,24663521,-2.21,99.47,12.73,12.73,193453646001,12.90,12.90,193453646001 +시노펙스,025320,9,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301 +원익홀딩스,030530,10,4680,2,295,6.73,19856077,11693742,77237981,19856077,6.73,169.80,25.71,25.71,93518450876,25.87,25.87,93518450876 +KODEX 인버스,114800,11,4515,2,20,0.44,19223419,20718820,129200000,19223419,0.44,92.78,14.88,14.88,86927069831,14.90,14.90,86927069831 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919685,19392644,167100000,18919685,5.83,97.56,11.32,11.32,24298631504,11.12,11.12,24298631504 +오리엔트정공,065500,13,7490,5,-210,-2.73,18453050,10144528,31742912,18453050,-2.73,181.90,58.13,58.13,138248940605,58.15,58.15,138248940605 +삼부토건,001470,14,643,4,-275,-29.96,16083265,0,229681824,16083265,-29.96,0.00,7.00,7.00,10394482118,7.04,7.04,10394482118 +iMBC,052220,15,4285,2,210,5.15,14518661,612937,23000000,14518661,5.15,2368.70,63.12,63.12,63975856112,64.91,64.91,63975856112 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200 +NE능률,053290,17,4730,2,585,14.11,14115974,110035,16526307,14115974,14.11,9999.99,85.42,85.42,69509079256,88.92,88.92,69509079256 +오리엔트바이오,002630,18,1526,5,-206,-11.89,13467635,7699170,118583005,13467635,-11.89,174.92,11.36,11.36,21188232107,11.71,11.71,21188232107 +스튜디오미르,408900,19,3715,5,-130,-3.38,13462619,30287706,32706134,13462619,-3.38,44.45,41.16,41.16,54790278621,45.09,45.09,54790278621 +삼성전자,005930,20,53700,5,-600,-1.10,13382058,12258101,5919637922,13382058,-1.10,109.17,0.23,0.23,720387724200,0.23,0.23,720387724200 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13136609,16763661,151200000,13136609,-0.73,78.36,8.69,8.69,204214010852,8.65,8.65,204214010852 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505828,6471047,205550000,11505828,-1.35,177.80,5.60,5.60,219098452140,5.61,5.61,219098452140 +삼성중공업,010140,24,14860,5,-80,-0.54,11473755,16372769,880000000,11473755,-0.54,70.08,1.30,1.30,170191147375,1.30,1.30,170191147375 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11265569,1787622,542650588,11265569,2.17,630.20,2.08,2.08,523516788,2.05,2.05,523516788 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203440,9764687,378750000,11203440,-1.31,114.73,2.96,2.96,232089321727,2.96,2.96,232089321727 +파이버프로,368770,27,7550,2,1060,16.33,11006303,2579133,32854225,11006303,16.33,426.74,33.50,33.50,80787099645,32.57,32.57,80787099645 +포스코DX,022100,28,25750,2,950,3.83,10995720,12666163,152034729,10995720,3.83,86.81,7.23,7.23,284566830775,7.27,7.27,284566830775 +아이티센엔텍,010280,29,782,2,68,9.52,10347198,565520,65123786,10347198,9.52,1829.68,15.89,15.89,8463584516,16.62,16.62,8463584516 +덕성,004830,30,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835 diff --git a/top30/20250307/top30-av-20250307-163001.csv b/top30/20250307/top30-av-20250307-163001.csv new file mode 100644 index 000000000000..e985437c6769 --- /dev/null +++ b/top30/20250307/top30-av-20250307-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,130985899,205411008,157052160,130985899,-2.04,63.77,83.40,83.40,133816949398,84.70,84.70,133816949398 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128479591,95788200,528800000,128479591,0.67,134.13,24.30,24.30,291975865221,24.38,24.38,291975865221 +하이스틸,071090,3,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236 +엠디바이스,226590,4,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280 +한화시스템,272210,5,37600,2,3450,10.10,28549926,3605097,188919389,28549926,10.10,791.93,15.11,15.11,1049340498725,14.77,14.77,1049340498725 +에스엠씨지,460870,6,3330,5,-105,-3.06,27002223,0,18403305,27002223,-3.06,0.00,146.72,146.72,103988266324,169.69,169.69,103988266324 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25375726,14914834,72600000,25375726,1.32,170.14,34.95,34.95,96378589182,34.71,34.71,96378589182 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24669210,24794084,193700000,24669210,-2.21,99.50,12.74,12.74,193497707306,12.90,12.90,193497707306 +시노펙스,025320,9,5870,2,1010,20.78,24318623,874208,87991570,24318623,20.78,2781.79,27.64,27.64,143908073881,27.86,27.86,143908073881 +원익홀딩스,030530,10,4680,2,295,6.73,19860004,11693742,77237981,19860004,6.73,169.83,25.71,25.71,93536672156,25.88,25.88,93536672156 +KODEX 인버스,114800,11,4515,2,20,0.44,19231987,20718820,129200000,19231987,0.44,92.82,14.89,14.89,86965711511,14.91,14.91,86965711511 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18920116,19392644,167100000,18920116,5.83,97.56,11.32,11.32,24299194390,11.12,11.12,24299194390 +오리엔트정공,065500,13,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 +삼부토건,001470,14,643,4,-275,-29.96,16086061,0,229681824,16086061,-29.96,0.00,7.00,7.00,10396279946,7.04,7.04,10396279946 +iMBC,052220,15,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200 +NE능률,053290,17,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216 +오리엔트바이오,002630,18,1526,5,-206,-11.89,13495937,7699170,118583005,13495937,-11.89,175.29,11.38,11.38,21232100207,11.73,11.73,21232100207 +스튜디오미르,408900,19,3715,5,-130,-3.38,13465620,30287706,32706134,13465620,-3.38,44.46,41.17,41.17,54801382321,45.10,45.10,54801382321 +삼성전자,005930,20,53700,5,-600,-1.10,13391332,12258101,5919637922,13391332,-1.10,109.24,0.23,0.23,720886665400,0.23,0.23,720886665400 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13142145,16763661,151200000,13142145,-0.73,78.40,8.69,8.69,204300538532,8.66,8.66,204300538532 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505908,6471047,205550000,11505908,-1.35,177.81,5.60,5.60,219099972940,5.61,5.61,219099972940 +삼성중공업,010140,24,14860,5,-80,-0.54,11477361,16372769,880000000,11477361,-0.54,70.10,1.30,1.30,170244804655,1.30,1.30,170244804655 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11278984,1787622,542650588,11278984,2.17,630.95,2.08,2.08,524160708,2.06,2.06,524160708 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203717,9764687,378750000,11203717,-1.31,114.74,2.96,2.96,232095051472,2.96,2.96,232095051472 +파이버프로,368770,27,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415 +포스코DX,022100,28,25750,2,950,3.83,11000571,12666163,152034729,11000571,3.83,86.85,7.24,7.24,284692229125,7.27,7.27,284692229125 +아이티센엔텍,010280,29,782,2,68,9.52,10347300,565520,65123786,10347300,9.52,1829.70,15.89,15.89,8463663056,16.62,16.62,8463663056 +덕성,004830,30,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715 diff --git a/top30/20250307/top30-av-20250307-164000.csv b/top30/20250307/top30-av-20250307-164000.csv new file mode 100644 index 000000000000..5823d9f882db --- /dev/null +++ b/top30/20250307/top30-av-20250307-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,131138065,205411008,157052160,131138065,-2.04,63.84,83.50,83.50,133970941390,84.79,84.79,133970941390 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128505677,95788200,528800000,128505677,0.67,134.16,24.30,24.30,292034819581,24.38,24.38,292034819581 +하이스틸,071090,3,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936 +엠디바이스,226590,4,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000 +한화시스템,272210,5,37600,2,3450,10.10,28579717,3605097,188919389,28579717,10.10,792.76,15.13,15.13,1050469577625,14.79,14.79,1050469577625 +에스엠씨지,460870,6,3330,5,-105,-3.06,27009642,0,18403305,27009642,-3.06,0.00,146.77,146.77,104012600644,169.73,169.73,104012600644 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25382171,14914834,72600000,25382171,1.32,170.18,34.96,34.96,96403273532,34.72,34.72,96403273532 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24673915,24794084,193700000,24673915,-2.21,99.52,12.74,12.74,193534171056,12.90,12.90,193534171056 +시노펙스,025320,9,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 +원익홀딩스,030530,10,4680,2,295,6.73,19874260,11693742,77237981,19874260,6.73,169.96,25.73,25.73,93602606156,25.89,25.89,93602606156 +KODEX 인버스,114800,11,4515,2,20,0.44,19242567,20718820,129200000,19242567,0.44,92.87,14.89,14.89,87013427311,14.92,14.92,87013427311 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18921757,19392644,167100000,18921757,5.83,97.57,11.32,11.32,24301357228,11.12,11.12,24301357228 +오리엔트정공,065500,13,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005 +삼부토건,001470,14,643,4,-275,-29.96,16094347,0,229681824,16094347,-29.96,0.00,7.01,7.01,10401607844,7.04,7.04,10401607844 +iMBC,052220,15,4285,2,210,5.15,14527592,612937,23000000,14527592,5.15,2370.16,63.16,63.16,64013883862,64.95,64.95,64013883862 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200 +NE능률,053290,17,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116 +오리엔트바이오,002630,18,1526,5,-206,-11.89,13507299,7699170,118583005,13507299,-11.89,175.44,11.39,11.39,21249484067,11.74,11.74,21249484067 +스튜디오미르,408900,19,3715,5,-130,-3.38,13467543,30287706,32706134,13467543,-3.38,44.47,41.18,41.18,54808555111,45.11,45.11,54808555111 +삼성전자,005930,20,53700,5,-600,-1.10,13395679,12258101,5919637922,13395679,-1.10,109.28,0.23,0.23,721120099300,0.23,0.23,721120099300 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13148910,16763661,151200000,13148910,-0.73,78.44,8.70,8.70,204406343132,8.66,8.66,204406343132 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505962,6471047,205550000,11505962,-1.35,177.81,5.60,5.60,219100999750,5.61,5.61,219100999750 +삼성중공업,010140,24,14860,5,-80,-0.54,11481872,16372769,880000000,11481872,-0.54,70.13,1.30,1.30,170311973445,1.30,1.30,170311973445 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11279076,1787622,542650588,11279076,2.17,630.95,2.08,2.08,524165124,2.06,2.06,524165124 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203984,9764687,378750000,11203984,-1.31,114.74,2.96,2.96,232100574367,2.96,2.96,232100574367 +파이버프로,368770,27,7550,2,1060,16.33,11028724,2579133,32854225,11028724,16.33,427.61,33.57,33.57,80954475015,32.64,32.64,80954475015 +포스코DX,022100,28,25750,2,950,3.83,11004929,12666163,152034729,11004929,3.83,86.88,7.24,7.24,284805319225,7.27,7.27,284805319225 +아이티센엔텍,010280,29,782,2,68,9.52,10348011,565520,65123786,10348011,9.52,1829.82,15.89,15.89,8464211237,16.62,16.62,8464211237 +덕성,004830,30,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505 diff --git a/top30/20250307/top30-av-20250307-165001.csv b/top30/20250307/top30-av-20250307-165001.csv new file mode 100644 index 000000000000..fe9fdcd6cd40 --- /dev/null +++ b/top30/20250307/top30-av-20250307-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동양철관,008970,1,1006,5,-21,-2.04,131242041,205411008,157052160,131242041,-2.04,63.89,83.57,83.57,134075541246,84.86,84.86,134075541246 +KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128566198,95788200,528800000,128566198,0.67,134.22,24.31,24.31,292171597041,24.39,24.39,292171597041 +하이스틸,071090,3,4345,2,465,11.98,36819839,9764025,20191471,36819839,11.98,377.10,182.35,182.35,163588597486,186.46,186.46,163588597486 +엠디바이스,226590,4,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220 +한화시스템,272210,5,37600,2,3450,10.10,28596293,3605097,188919389,28596293,10.10,793.22,15.14,15.14,1051095321625,14.80,14.80,1051095321625 +에스엠씨지,460870,6,3330,5,-105,-3.06,27011708,0,18403305,27011708,-3.06,0.00,146.78,146.78,104019397784,169.74,169.74,104019397784 +KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25461121,14914834,72600000,25461121,1.32,170.71,35.07,35.07,96705652032,34.82,34.82,96705652032 +KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24684152,24794084,193700000,24684152,-2.21,99.56,12.74,12.74,193613456621,12.91,12.91,193613456621 +시노펙스,025320,9,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581 +원익홀딩스,030530,10,4680,2,295,6.73,19879007,11693742,77237981,19879007,6.73,170.00,25.74,25.74,93624632236,25.90,25.90,93624632236 +KODEX 인버스,114800,11,4515,2,20,0.44,19272700,20718820,129200000,19272700,0.44,93.02,14.92,14.92,87149477806,14.94,14.94,87149477806 +KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18921759,19392644,167100000,18921759,5.83,97.57,11.32,11.32,24301359856,11.12,11.12,24301359856 +오리엔트정공,065500,13,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805 +삼부토건,001470,14,643,4,-275,-29.96,16097272,0,229681824,16097272,-29.96,0.00,7.01,7.01,10403488619,7.04,7.04,10403488619 +iMBC,052220,15,4285,2,210,5.15,14529849,612937,23000000,14529849,5.15,2370.53,63.17,63.17,64023532537,64.96,64.96,64023532537 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200 +NE능률,053290,17,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266 +오리엔트바이오,002630,18,1526,5,-206,-11.89,13512641,7699170,118583005,13512641,-11.89,175.51,11.40,11.40,21257657327,11.75,11.75,21257657327 +스튜디오미르,408900,19,3715,5,-130,-3.38,13469981,30287706,32706134,13469981,-3.38,44.47,41.18,41.18,54817648851,45.12,45.12,54817648851 +삼성전자,005930,20,53700,5,-600,-1.10,13400521,12258101,5919637922,13400521,-1.10,109.32,0.23,0.23,721380114700,0.23,0.23,721380114700 +KODEX 레버리지,122630,21,15610,5,-115,-0.73,13157262,16763661,151200000,13157262,-0.73,78.49,8.70,8.70,204536884892,8.67,8.67,204536884892 +대진첨단소재,393970,22,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870 +KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11506751,6471047,205550000,11506751,-1.35,177.82,5.60,5.60,219116002585,5.61,5.61,219116002585 +삼성중공업,010140,24,14860,5,-80,-0.54,11488023,16372769,880000000,11488023,-0.54,70.17,1.31,1.31,170403684855,1.30,1.30,170403684855 +이스트아시아홀딩스,900110,25,47,2,1,2.17,11279076,1787622,542650588,11279076,2.17,630.95,2.08,2.08,524165124,2.06,2.06,524165124 +TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11204502,9764687,378750000,11204502,-1.31,114.75,2.96,2.96,232111289197,2.96,2.96,232111289197 +파이버프로,368770,27,7550,2,1060,16.33,11041272,2579133,32854225,11041272,16.33,428.10,33.61,33.61,81048585015,32.67,32.67,81048585015 +포스코DX,022100,28,25750,2,950,3.83,11008811,12666163,152034729,11008811,3.83,86.92,7.24,7.24,284905668925,7.28,7.28,284905668925 +아이티센엔텍,010280,29,782,2,68,9.52,10349360,565520,65123786,10349360,9.52,1830.06,15.89,15.89,8465251316,16.62,16.62,8465251316 +덕성,004830,30,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615 diff --git a/top30/20250307/top30-avtr-20250307-090001.csv b/top30/20250307/top30-avtr-20250307-090001.csv new file mode 100644 index 000000000000..94acdbb78fec --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +M83,476080,1,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100 +하이스틸,071090,2,3775,5,-105,-2.71,72179,9764025,20191471,72179,-2.71,0.74,0.36,0.36,272948085,0.36,0.36,272948085 +SOL 전고체배터리&실리콘음극재,0005D0,3,11755,5,-60,-0.51,5440,448272,1600000,5440,-0.51,1.21,0.34,0.34,63958360,0.34,0.34,63958360 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,4,15000,2,170,1.15,1401,17451,1000000,1401,1.15,8.03,0.14,0.14,21015000,0.14,0.14,21015000 +대동기어,008830,5,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000 +KODEX AI전력핵심설비,487240,6,10070,5,-90,-0.89,11329,1733174,11300000,11329,-0.89,0.65,0.10,0.10,114083450,0.10,0.10,114083450 +TIGER 200 철강소재,139240,7,10045,3,0,0.00,399,48210,440000,399,0.00,0.83,0.09,0.09,4007955,0.09,0.09,4007955 +인피니트헬스케어,071200,8,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720 +한국패러랠,168490,9,105,3,0,0.00,41239,3698906,80020000,41239,0.00,1.11,0.05,0.05,4330095,0.05,0.05,4330095 +보라티알,250000,10,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180 +유라테크,048430,11,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100 +PLUS 글로벌방산,496770,12,13725,3,0,0.00,866,428466,1800000,866,0.00,0.20,0.05,0.05,11885850,0.05,0.05,11885850 +화성밸브,039610,13,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700 +전진건설로봇,079900,14,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600 +케이씨에스,115500,15,11230,5,-170,-1.49,3186,475695,12000000,3186,-1.49,0.67,0.03,0.03,35420700,0.03,0.03,35420700 +오리엔트바이오,002630,16,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612 +원익홀딩스,030530,17,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,18,6400,2,100,1.59,3038,1104056,15000000,3038,1.59,0.28,0.02,0.02,19456285,0.02,0.02,19456285 +아이씨티케이,456010,19,12030,3,0,0.00,2672,22914952,13276856,2672,0.00,0.01,0.02,0.02,32144160,0.02,0.02,32144160 +알멕,354320,20,28550,3,0,0.00,1267,367230,6391381,1267,0.00,0.35,0.02,0.02,36172850,0.02,0.02,36172850 +씨앤지하이테크,264660,21,14110,3,0,0.00,1853,322831,9627896,1853,0.00,0.57,0.02,0.02,26145830,0.02,0.02,26145830 +평화산업,090080,22,1375,3,0,0.00,9395,1705337,54902259,9395,0.00,0.55,0.02,0.02,12918125,0.02,0.02,12918125 +대동스틸,048470,23,3735,3,0,0.00,1698,1514510,10000000,1698,0.00,0.11,0.02,0.02,6342030,0.02,0.02,6342030 +유니온,000910,24,5630,3,0,0.00,2471,1309307,15611619,2471,0.00,0.19,0.02,0.02,13911730,0.02,0.02,13911730 +엠젠솔루션,032790,25,1051,3,0,0.00,6678,8210119,43388223,6678,0.00,0.08,0.02,0.02,7018578,0.02,0.02,7018578 +퀄리타스반도체,432720,26,11880,5,-70,-0.59,2087,241409,13929192,2087,-0.59,0.86,0.01,0.01,24780060,0.01,0.01,24780060 +대원산업,005710,27,6060,3,0,0.00,2883,19441,20037600,2883,0.00,14.83,0.01,0.01,17470980,0.01,0.01,17470980 +덱스터,206560,28,7200,3,0,0.00,3477,2044545,25411736,3477,0.00,0.17,0.01,0.01,25034400,0.01,0.01,25034400 +HD현대인프라코어,042670,29,9100,5,-10,-0.11,25684,4353399,192655867,25684,-0.11,0.59,0.01,0.01,233948850,0.01,0.01,233948850 +파인엠텍,441270,30,5610,5,-60,-1.06,4786,124710,36987901,4786,-1.06,3.84,0.01,0.01,26707080,0.01,0.01,26707080 diff --git a/top30/20250307/top30-avtr-20250307-091002.csv b/top30/20250307/top30-avtr-20250307-091002.csv new file mode 100644 index 000000000000..d0bf0e4a4cdb --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,16350,2,8000,95.81,4753059,0,10567784,4753059,95.81,0.00,44.98,44.98,82199030725,47.57,47.57,82199030725 +M83,476080,2,20050,2,750,3.89,2331657,9921459,7785000,2331657,3.89,23.50,29.95,29.95,46328902760,29.68,29.68,46328902760 +대진첨단소재,393970,3,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355 +투비소프트,079970,4,960,2,180,23.08,1588021,3219176,9899636,1588021,23.08,49.33,16.04,16.04,1440043632,15.15,15.15,1440043632 +SOL 머니마켓액티브,484890,5,51235,3,0,0.00,37249,9328,238000,37249,0.00,399.32,15.65,15.65,1908725005,15.65,15.65,1908725005 +에스엠씨지,460870,6,3720,2,285,8.30,2649443,0,18403305,2649443,8.30,0.00,14.40,14.40,10208873162,14.91,14.91,10208873162 +스튜디오미르,408900,7,4295,2,450,11.70,3786628,30287706,32706134,3786628,11.70,12.50,11.58,11.58,15686804916,11.17,11.17,15686804916 +켐트로닉스,089010,8,27150,2,2900,11.96,1530210,447370,15334346,1530210,11.96,342.05,9.98,9.98,41502834650,9.97,9.97,41502834650 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9370,5,-35,-0.37,48209,166551,600000,48209,-0.37,28.95,8.03,8.03,451375080,8.03,8.03,451375080 +케이엠제약,225430,10,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586 +드림인사이트,362990,11,2370,2,125,5.57,1056343,6255418,16800574,1056343,5.57,16.89,6.29,6.29,2506132407,6.29,6.29,2506132407 +삼부토건,001470,12,643,4,-275,-29.96,13024729,0,229681824,13024729,-29.96,0.00,5.67,5.67,8427843470,5.71,5.71,8427843470 +KODEX 코스닥150선물인버스,251340,13,3810,2,35,0.93,3953112,14914834,72600000,3953112,0.93,26.50,5.45,5.45,15064563827,5.45,5.45,15064563827 +화성밸브,039610,14,11170,5,-280,-2.45,487768,12491198,10410400,487768,-2.45,3.90,4.69,4.69,5508946920,4.74,4.74,5508946920 +피아이이,452450,15,10540,2,530,5.29,1572888,4156514,35826000,1572888,5.29,37.84,4.39,4.39,16455435485,4.36,4.36,16455435485 +애니젠,196300,16,8700,2,1980,29.46,260279,365909,6003387,260279,29.46,71.13,4.34,4.34,2078157045,3.98,3.98,2078157045 +필옵틱스,161580,17,41000,2,1100,2.76,975276,2786434,22850180,975276,2.76,35.00,4.27,4.27,40248815950,4.30,4.30,40248815950 +덱스터,206560,18,7850,2,650,9.03,1067688,2044545,25411736,1067688,9.03,52.22,4.20,4.20,8412001385,4.22,4.22,8412001385 +키움 바이오TOP10 ETN,Q760014,19,10195,5,-285,-2.72,29389,84022,700000,29389,-2.72,34.98,4.20,4.20,300192395,4.21,4.21,300192395 +KODEX 200선물인버스2X,252670,20,2307,2,57,2.53,20127832,95788200,528800000,20127832,2.53,21.01,3.81,3.81,46269985788,3.79,3.79,46269985788 +KIWOOM 200선물레버리지,253250,21,13845,5,-385,-2.71,20117,27092,540000,20117,-2.71,74.25,3.73,3.73,279578575,3.74,3.74,279578575 +오리엔트정공,065500,22,7830,2,130,1.69,1099227,10144528,31742912,1099227,1.69,10.84,3.46,3.46,8660154710,3.48,3.48,8660154710 +TIGER 코스닥150선물인버스,250780,23,3845,2,35,0.92,185408,434039,5400000,185408,0.92,42.72,3.43,3.43,713347590,3.44,3.44,713347590 +동양철관,008970,24,979,5,-48,-4.67,5294008,205411008,157052160,5294008,-4.67,2.58,3.37,3.37,5255642885,3.42,3.42,5255642885 +RISE 2차전지TOP10인버스(합성),465350,25,35140,2,310,0.89,118921,368878,3625000,118921,0.89,32.24,3.28,3.28,4153589497,3.26,3.26,4153589497 +이노시뮬레이션,274400,26,5120,2,315,6.56,250337,15685,7819826,250337,6.56,1596.03,3.20,3.20,1352327895,3.38,3.38,1352327895 +한농화성,011500,27,18200,2,880,5.08,466150,786205,15637042,466150,5.08,59.29,2.98,2.98,8605034910,3.02,3.02,8605034910 +마녀공장,439090,28,21050,2,900,4.47,462430,1532986,16378260,462430,4.47,30.17,2.82,2.82,9700836325,2.81,2.81,9700836325 +아이씨티케이,456010,29,11890,5,-140,-1.16,374048,22914952,13276856,374048,-1.16,1.63,2.82,2.82,4479005825,2.84,2.84,4479005825 +VITA 밸류알파액티브,452440,30,12770,5,-5,-0.04,19721,20250,700000,19721,-0.04,97.39,2.82,2.82,251767155,2.82,2.82,251767155 diff --git a/top30/20250307/top30-avtr-20250307-092001.csv b/top30/20250307/top30-avtr-20250307-092001.csv new file mode 100644 index 000000000000..f38844b75c5c --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15540,2,7190,86.11,6672824,0,10567784,6672824,86.11,0.00,63.14,63.14,112884735825,68.74,68.74,112884735825 +M83,476080,2,20050,2,750,3.89,2960402,9921459,7785000,2960402,3.89,29.84,38.03,38.03,58921168880,37.75,37.75,58921168880 +대진첨단소재,393970,3,13370,2,1260,10.40,4674669,42087184,14796820,4674669,10.40,11.11,31.59,31.59,63038026010,31.86,31.86,63038026010 +투비소프트,079970,4,956,2,176,22.56,2454540,3219176,9899636,2454540,22.56,76.25,24.79,24.79,2259411415,23.87,23.87,2259411415 +에스엠씨지,460870,5,3590,2,155,4.51,3508736,0,18403305,3508736,4.51,0.00,19.07,19.07,13321971032,20.16,20.16,13321971032 +스튜디오미르,408900,6,4155,2,310,8.06,5947096,30287706,32706134,5947096,8.06,19.64,18.18,18.18,24782974755,18.24,18.24,24782974755 +SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37271,9328,238000,37271,0.00,399.56,15.66,15.66,1909852080,15.66,15.66,1909852080 +켐트로닉스,089010,8,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350 +한농화성,011500,9,19080,2,1760,10.16,1849140,786205,15637042,1849140,10.16,235.20,11.83,11.83,35211144250,11.80,11.80,35211144250 +SOL 미국500타겟커버드콜액티브,494210,10,10075,5,-115,-1.13,101512,94232,1000000,101512,-1.13,107.73,10.15,10.15,1024284205,10.17,10.17,1024284205 +KIWOOM 200선물레버리지,253250,11,13995,5,-235,-1.65,50050,27092,540000,50050,-1.65,184.74,9.27,9.27,698640365,9.24,9.24,698640365 +드림인사이트,362990,12,2360,2,115,5.12,1546275,6255418,16800574,1546275,5.12,24.72,9.20,9.20,3677893859,9.28,9.28,3677893859 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,13,9310,5,-190,-2.00,91519,143544,1000000,91519,-2.00,63.76,9.15,9.15,852529095,9.16,9.16,852529095 +애니젠,196300,14,8620,2,1900,28.27,539568,365909,6003387,539568,28.27,147.46,8.99,8.99,4482582290,8.66,8.66,4482582290 +KODEX 코스닥150선물인버스,251340,15,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226 +클로봇,466100,16,18900,2,1160,6.54,2112654,6012012,24555148,2112654,6.54,35.14,8.60,8.60,38593771235,8.32,8.32,38593771235 +케이엠제약,225430,17,617,5,-47,-7.08,2303761,1731883,27887050,2303761,-7.08,133.02,8.26,8.26,1504508559,8.74,8.74,1504508559 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9375,5,-30,-0.32,48214,166551,600000,48214,-0.32,28.95,8.04,8.04,451421955,8.03,8.03,451421955 +피아이이,452450,19,10850,2,840,8.39,2756565,4156514,35826000,2756565,8.39,66.32,7.69,7.69,29114821300,7.49,7.49,29114821300 +RISE 미국은행TOP10,0013P0,20,8965,5,-195,-2.13,72299,106597,1000000,72299,-2.13,67.82,7.23,7.23,648558729,7.23,7.23,648558729 +오리엔트정공,065500,21,7900,2,200,2.60,2026191,10144528,31742912,2026191,2.60,19.97,6.38,6.38,16154340835,6.44,6.44,16154340835 +노브랜드,145170,22,6930,2,900,14.93,1068498,64275,16908405,1068498,14.93,1662.39,6.32,6.32,7261646175,6.20,6.20,7261646175 +KODEX 200선물인버스2X,252670,23,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622 +씨싸이트,109670,24,8300,2,870,11.71,352002,6174,5836602,352002,11.71,5701.36,6.03,6.03,2943908150,6.08,6.08,2943908150 +화성밸브,039610,25,11320,5,-130,-1.14,619229,12491198,10410400,619229,-1.14,4.96,5.95,5.95,6987988200,5.93,5.93,6987988200 +삼부토건,001470,26,643,4,-275,-29.96,13647765,0,229681824,13647765,-29.96,0.00,5.94,5.94,8828455618,5.98,5.98,8828455618 +RISE 2차전지TOP10인버스(합성),465350,27,34710,5,-120,-0.34,211771,368878,3625000,211771,-0.34,57.41,5.84,5.84,7388016922,5.87,5.87,7388016922 +덱스터,206560,28,7550,2,350,4.86,1421517,2044545,25411736,1421517,4.86,69.53,5.59,5.59,11104430385,5.79,5.79,11104430385 +아이씨티케이,456010,29,12040,2,10,0.08,735999,22914952,13276856,735999,0.08,3.21,5.54,5.54,8853175555,5.54,5.54,8853175555 +TIGER 코스닥150선물인버스,250780,30,3805,5,-5,-0.13,288210,434039,5400000,288210,-0.13,66.40,5.34,5.34,1105566275,5.38,5.38,1105566275 diff --git a/top30/20250307/top30-avtr-20250307-093001.csv b/top30/20250307/top30-avtr-20250307-093001.csv new file mode 100644 index 000000000000..e55d07e9364a --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15110,2,6760,80.96,8504513,0,10567784,8504513,80.96,0.00,80.48,80.48,141709992200,88.75,88.75,141709992200 +M83,476080,2,19200,5,-100,-0.52,3790395,9921459,7785000,3790395,-0.52,38.20,48.69,48.69,74946483760,50.14,50.14,74946483760 +대진첨단소재,393970,3,13450,2,1340,11.07,5431363,42087184,14796820,5431363,11.07,12.91,36.71,36.71,73117826580,36.74,36.74,73117826580 +에스엠씨지,460870,4,3985,2,550,16.01,6432529,0,18403305,6432529,16.01,0.00,34.95,34.95,24591148574,33.53,33.53,24591148574 +투비소프트,079970,5,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309 +스튜디오미르,408900,6,4115,2,270,7.02,6748709,30287706,32706134,6748709,7.02,22.28,20.63,20.63,28102766805,20.88,20.88,28102766805 +SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +한농화성,011500,8,19100,2,1780,10.28,2244524,786205,15637042,2244524,10.28,285.49,14.35,14.35,42756145510,14.32,14.32,42756145510 +켐트로닉스,089010,9,26250,2,2000,8.25,2131230,447370,15334346,2131230,8.25,476.39,13.90,13.90,57361832950,14.25,14.25,57361832950 +노브랜드,145170,10,7150,2,1120,18.57,2087044,64275,16908405,2087044,18.57,3247.05,12.34,12.34,14478415850,11.98,11.98,14478415850 +클로봇,466100,11,18130,2,390,2.20,2984027,6012012,24555148,2984027,2.20,49.63,12.15,12.15,54645142670,12.27,12.27,54645142670 +애니젠,196300,12,8200,2,1480,22.02,714972,365909,6003387,714972,22.02,195.40,11.91,11.91,5925628420,12.04,12.04,5925628420 +피아이이,452450,13,10440,2,430,4.30,4219202,4156514,35826000,4219202,4.30,101.51,11.78,11.78,44806602420,11.98,11.98,44806602420 +드림인사이트,362990,14,2265,2,20,0.89,1802143,6255418,16800574,1802143,0.89,28.81,10.73,10.73,4265117199,11.21,11.21,4265117199 +KODEX 코스닥150선물인버스,251340,15,3770,5,-5,-0.13,7622992,14914834,72600000,7622992,-0.13,51.11,10.50,10.50,28932848411,10.57,10.57,28932848411 +SOL 미국500타겟커버드콜액티브,494210,16,10080,5,-110,-1.08,101694,94232,1000000,101694,-1.08,107.92,10.17,10.17,1026116955,10.18,10.18,1026116955 +KIWOOM 200선물레버리지,253250,17,13950,5,-280,-1.97,50059,27092,540000,50059,-1.97,184.77,9.27,9.27,698766105,9.28,9.28,698766105 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,18,9310,5,-190,-2.00,92108,143544,1000000,92108,-2.00,64.17,9.21,9.21,858010185,9.22,9.22,858010185 +시노펙스,025320,19,5940,2,1080,22.22,7829914,874208,87991570,7829914,22.22,895.66,8.90,8.90,45015182471,8.61,8.61,45015182471 +케이엠제약,225430,20,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9385,5,-20,-0.21,48787,166551,600000,48787,-0.21,29.29,8.13,8.13,456799510,8.11,8.11,456799510 +RISE 2차전지TOP10인버스(합성),465350,22,34430,5,-400,-1.15,284954,368878,3625000,284954,-1.15,77.25,7.86,7.86,9910464942,7.94,7.94,9910464942 +오리엔트정공,065500,23,7930,2,230,2.99,2454785,10144528,31742912,2454785,2.99,24.20,7.73,7.73,19536233215,7.76,7.76,19536233215 +씨싸이트,109670,24,8570,2,1140,15.34,443407,6174,5836602,443407,15.34,7181.84,7.60,7.60,3724244420,7.45,7.45,3724244420 +RISE 미국은행TOP10,0013P0,25,8960,5,-200,-2.18,72370,106597,1000000,72370,-2.18,67.89,7.24,7.24,649195198,7.25,7.25,649195198 +화성밸브,039610,26,11330,5,-120,-1.05,722201,12491198,10410400,722201,-1.05,5.78,6.94,6.94,8151092435,6.91,6.91,8151092435 +KODEX 200선물인버스2X,252670,27,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446 +키움 바이오TOP10 ETN,Q760014,28,10305,5,-175,-1.67,44959,84022,700000,44959,-1.67,53.51,6.42,6.42,460602215,6.39,6.39,460602215 +동양철관,008970,29,971,5,-56,-5.45,10079787,205411008,157052160,10079787,-5.45,4.91,6.42,6.42,9925801642,6.51,6.51,9925801642 +덱스터,206560,30,7490,2,290,4.03,1579330,2044545,25411736,1579330,4.03,77.25,6.21,6.21,12295162060,6.46,6.46,12295162060 diff --git a/top30/20250307/top30-avtr-20250307-094001.csv b/top30/20250307/top30-avtr-20250307-094001.csv new file mode 100644 index 000000000000..18199f9ed651 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15240,2,6890,82.51,9773845,0,10567784,9773845,82.51,0.00,92.49,92.49,160852474040,99.88,99.88,160852474040 +M83,476080,2,18790,5,-510,-2.64,4049222,9921459,7785000,4049222,-2.64,40.81,52.01,52.01,79843603555,54.58,54.58,79843603555 +에스엠씨지,460870,3,3770,2,335,9.75,8753976,0,18403305,8753976,9.75,0.00,47.57,47.57,33671535879,48.53,48.53,33671535879 +대진첨단소재,393970,4,13250,2,1140,9.41,5739634,42087184,14796820,5739634,9.41,13.64,38.79,38.79,77211184205,39.38,39.38,77211184205 +투비소프트,079970,5,929,2,149,19.10,2982459,3219176,9899636,2982459,19.10,92.65,30.13,30.13,2758626773,30.00,30.00,2758626773 +스튜디오미르,408900,6,4035,2,190,4.94,7946224,30287706,32706134,7946224,4.94,26.24,24.30,24.30,33049552948,25.04,25.04,33049552948 +한농화성,011500,7,18750,2,1430,8.26,2458087,786205,15637042,2458087,8.26,312.65,15.72,15.72,46776927390,15.95,15.95,46776927390 +SOL 머니마켓액티브,484890,8,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +노브랜드,145170,9,7130,2,1100,18.24,2551830,64275,16908405,2551830,18.24,3970.18,15.09,15.09,17791682450,14.76,14.76,17791682450 +켐트로닉스,089010,10,25750,2,1500,6.19,2285655,447370,15334346,2285655,6.19,510.91,14.91,14.91,61350697325,15.54,15.54,61350697325 +클로봇,466100,11,18530,2,790,4.45,3426419,6012012,24555148,3426419,4.45,56.99,13.95,13.95,62782092760,13.80,13.80,62782092760 +애니젠,196300,12,8500,2,1780,26.49,803374,365909,6003387,803374,26.49,219.56,13.38,13.38,6672852850,13.08,13.08,6672852850 +피아이이,452450,13,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000 +KODEX 코스닥150선물인버스,251340,14,3775,3,0,0.00,8652664,14914834,72600000,8652664,0.00,58.01,11.92,11.92,32813642903,11.97,11.97,32813642903 +드림인사이트,362990,15,2320,2,75,3.34,1929663,6255418,16800574,1929663,3.34,30.85,11.49,11.49,4559651079,11.70,11.70,4559651079 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9380,5,-25,-0.27,67855,166551,600000,67855,-0.27,40.74,11.31,11.31,635659210,11.29,11.29,635659210 +시노펙스,025320,17,5800,2,940,19.34,9284741,874208,87991570,9284741,19.34,1062.07,10.55,10.55,53527052571,10.49,10.49,53527052571 +SOL 미국500타겟커버드콜액티브,494210,18,10075,5,-115,-1.13,102908,94232,1000000,102908,-1.13,109.21,10.29,10.29,1038339065,10.31,10.31,1038339065 +케이엠제약,225430,19,600,5,-64,-9.64,2676413,1731883,27887050,2676413,-9.64,154.54,9.60,9.60,1730538760,10.34,10.34,1730538760 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9290,5,-210,-2.21,93337,143544,1000000,93337,-2.21,65.02,9.33,9.33,869439390,9.36,9.36,869439390 +KIWOOM 200선물레버리지,253250,21,14045,5,-185,-1.30,50074,27092,540000,50074,-1.30,184.83,9.27,9.27,698976875,9.22,9.22,698976875 +RISE 2차전지TOP10인버스(합성),465350,22,34405,5,-425,-1.22,334629,368878,3625000,334629,-1.22,90.72,9.23,9.23,11615629182,9.31,9.31,11615629182 +오리엔트정공,065500,23,7970,2,270,3.51,2682449,10144528,31742912,2682449,3.51,26.44,8.45,8.45,21353895885,8.44,8.44,21353895885 +KODEX 200선물인버스2X,252670,24,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870 +씨싸이트,109670,25,8440,2,1010,13.59,478188,6174,5836602,478188,13.59,7745.19,8.19,8.19,4017073550,8.15,8.15,4017073550 +동양철관,008970,26,957,5,-70,-6.82,12311075,205411008,157052160,12311075,-6.82,5.99,7.84,7.84,12075564041,8.03,8.03,12075564041 +화성밸브,039610,27,11290,5,-160,-1.40,803500,12491198,10410400,803500,-1.40,6.43,7.72,7.72,9067123500,7.71,7.71,9067123500 +키움 바이오TOP10 ETN,Q760014,28,10270,5,-210,-2.00,52734,84022,700000,52734,-2.00,62.76,7.53,7.53,540490275,7.52,7.52,540490275 +RISE 미국은행TOP10,0013P0,29,8960,5,-200,-2.18,72822,106597,1000000,72822,-2.18,68.32,7.28,7.28,653245111,7.29,7.29,653245111 +아이씨티케이,456010,30,11870,5,-160,-1.33,949168,22914952,13276856,949168,-1.33,4.14,7.15,7.15,11393772790,7.23,7.23,11393772790 diff --git a/top30/20250307/top30-avtr-20250307-095001.csv b/top30/20250307/top30-avtr-20250307-095001.csv new file mode 100644 index 000000000000..09aa2d09310a --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15100,2,6750,80.84,10700910,0,10567784,10700910,80.84,0.00,101.26,101.26,174969623155,109.65,109.65,174969623155 +에스엠씨지,460870,2,4090,2,655,19.07,11173540,0,18403305,11173540,19.07,0.00,60.71,60.71,43384930983,57.64,57.64,43384930983 +M83,476080,3,18820,5,-480,-2.49,4200320,9921459,7785000,4200320,-2.49,42.34,53.95,53.95,82684451890,56.43,56.43,82684451890 +대진첨단소재,393970,4,13410,2,1300,10.73,6043592,42087184,14796820,6043592,10.73,14.36,40.84,40.84,81252985850,40.95,40.95,81252985850 +투비소프트,079970,5,891,2,111,14.23,3400503,3219176,9899636,3400503,14.23,105.63,34.35,34.35,3133175333,35.52,35.52,3133175333 +스튜디오미르,408900,6,4075,2,230,5.98,8411191,30287706,32706134,8411191,5.98,27.77,25.72,25.72,34920654733,26.20,26.20,34920654733 +노브랜드,145170,7,7130,2,1100,18.24,2857591,64275,16908405,2857591,18.24,4445.88,16.90,16.90,19970535480,16.57,16.57,19970535480 +한농화성,011500,8,18650,2,1330,7.68,2553320,786205,15637042,2553320,7.68,324.77,16.33,16.33,48552752355,16.65,16.65,48552752355 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,97932,166551,600000,97932,-0.27,58.80,16.32,16.32,917788153,16.31,16.31,917788153 +SOL 머니마켓액티브,484890,10,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +켐트로닉스,089010,11,26150,2,1900,7.84,2374830,447370,15334346,2374830,7.84,530.84,15.49,15.49,63666245625,15.88,15.88,63666245625 +클로봇,466100,12,18230,2,490,2.76,3636346,6012012,24555148,3636346,2.76,60.48,14.81,14.81,66625354810,14.88,14.88,66625354810 +애니젠,196300,13,8700,2,1980,29.46,883560,365909,6003387,883560,29.46,241.47,14.72,14.72,7363150770,14.10,14.10,7363150770 +피아이이,452450,14,10310,2,300,3.00,4824542,4156514,35826000,4824542,3.00,116.07,13.47,13.47,51052270730,13.82,13.82,51052270730 +드림인사이트,362990,15,2270,2,25,1.11,2107355,6255418,16800574,2107355,1.11,33.69,12.54,12.54,4966960344,13.02,13.02,4966960344 +KODEX 코스닥150선물인버스,251340,16,3770,5,-5,-0.13,8820678,14914834,72600000,8820678,-0.13,59.14,12.15,12.15,33446999864,12.22,12.22,33446999864 +시노펙스,025320,17,5810,2,950,19.55,10193470,874208,87991570,10193470,19.55,1166.02,11.58,11.58,58780752761,11.50,11.50,58780752761 +케이엠제약,225430,18,586,5,-78,-11.75,3025265,1731883,27887050,3025265,-11.75,174.68,10.85,10.85,1935603748,11.84,11.84,1935603748 +SOL 미국500타겟커버드콜액티브,494210,19,10070,5,-120,-1.18,102945,94232,1000000,102945,-1.18,109.25,10.29,10.29,1038711775,10.31,10.31,1038711775 +RISE 2차전지TOP10인버스(합성),465350,20,34305,5,-525,-1.51,354206,368878,3625000,354206,-1.51,96.02,9.77,9.77,12288953147,9.88,9.88,12288953147 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,21,9275,5,-225,-2.37,94931,143544,1000000,94931,-2.37,66.13,9.49,9.49,884228420,9.53,9.53,884228420 +KIWOOM 200선물레버리지,253250,22,14050,5,-180,-1.26,50229,27092,540000,50229,-1.26,185.40,9.30,9.30,701157665,9.24,9.24,701157665 +오리엔트정공,065500,23,8080,2,380,4.94,2918310,10144528,31742912,2918310,4.94,28.77,9.19,9.19,23252674605,9.07,9.07,23252674605 +동양철관,008970,24,950,5,-77,-7.50,14242589,205411008,157052160,14242589,-7.50,6.93,9.07,9.07,13913681915,9.33,9.33,13913681915 +KODEX 200선물인버스2X,252670,25,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280 +씨싸이트,109670,26,8480,2,1050,14.13,494500,6174,5836602,494500,14.13,8009.39,8.47,8.47,4155568425,8.40,8.40,4155568425 +화성밸브,039610,27,11290,5,-160,-1.40,853481,12491198,10410400,853481,-1.40,6.83,8.20,8.20,9631285095,8.19,8.19,9631285095 +키움 바이오TOP10 ETN,Q760014,28,10290,5,-190,-1.81,56629,84022,700000,56629,-1.81,67.40,8.09,8.09,580569835,8.06,8.06,580569835 +아이씨티케이,456010,29,11790,5,-240,-2.00,1045603,22914952,13276856,1045603,-2.00,4.56,7.88,7.88,12534174405,8.01,8.01,12534174405 +TIGER 2차전지TOP10,364980,30,8505,2,100,1.19,3077612,3657525,41600000,3077612,1.19,84.14,7.40,7.40,26057738297,7.36,7.36,26057738297 diff --git a/top30/20250307/top30-avtr-20250307-100002.csv b/top30/20250307/top30-avtr-20250307-100002.csv new file mode 100644 index 000000000000..6bc11f01daec --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15160,2,6810,81.56,11399399,0,10567784,11399399,81.56,0.00,107.87,107.87,185629290220,115.87,115.87,185629290220 +에스엠씨지,460870,2,4075,2,640,18.63,13695230,0,18403305,13695230,18.63,0.00,74.42,74.42,53723102647,71.64,71.64,53723102647 +M83,476080,3,18960,5,-340,-1.76,4345573,9921459,7785000,4345573,-1.76,43.80,55.82,55.82,85447077935,57.89,57.89,85447077935 +대진첨단소재,393970,4,13000,2,890,7.35,6391455,42087184,14796820,6391455,7.35,15.19,43.19,43.19,85830506915,44.62,44.62,85830506915 +투비소프트,079970,5,850,2,70,8.97,3683940,3219176,9899636,3683940,8.97,114.44,37.21,37.21,3377040693,40.13,40.13,3377040693 +스튜디오미르,408900,6,3900,2,55,1.43,9807606,30287706,32706134,9807606,1.43,32.38,29.99,29.99,40624793434,31.85,31.85,40624793434 +노브랜드,145170,7,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715 +애니젠,196300,8,8600,2,1880,27.98,1035404,365909,6003387,1035404,27.98,282.97,17.25,17.25,8681757260,16.82,16.82,8681757260 +한농화성,011500,9,18830,2,1510,8.72,2631562,786205,15637042,2631562,8.72,334.72,16.83,16.83,50021550545,16.99,16.99,50021550545 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9380,5,-25,-0.27,98238,166551,600000,98238,-0.27,58.98,16.37,16.37,920658433,16.36,16.36,920658433 +켐트로닉스,089010,11,25900,2,1650,6.80,2437289,447370,15334346,2437289,6.80,544.80,15.89,15.89,65298723375,16.44,16.44,65298723375 +클로봇,466100,12,18400,2,660,3.72,3873144,6012012,24555148,3873144,3.72,64.42,15.77,15.77,70952628845,15.70,15.70,70952628845 +SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +피아이이,452450,14,10430,2,420,4.20,5003225,4156514,35826000,5003225,4.20,120.37,13.97,13.97,52906182255,14.16,14.16,52906182255 +드림인사이트,362990,15,2320,2,75,3.34,2230912,6255418,16800574,2230912,3.34,35.66,13.28,13.28,5251634059,13.47,13.47,5251634059 +시노펙스,025320,16,5890,2,1030,21.19,11394473,874208,87991570,11394473,21.19,1303.41,12.95,12.95,65895905921,12.71,12.71,65895905921 +KODEX 코스닥150선물인버스,251340,17,3775,3,0,0.00,9399856,14914834,72600000,9399856,0.00,63.02,12.95,12.95,35631741564,13.00,13.00,35631741564 +케이엠제약,225430,18,588,5,-76,-11.45,3129769,1731883,27887050,3129769,-11.45,180.71,11.22,11.22,1997136589,12.18,12.18,1997136589 +오리엔트정공,065500,19,8310,2,610,7.92,3513837,10144528,31742912,3513837,7.92,34.64,11.07,11.07,28130526885,10.66,10.66,28130526885 +SOL 미국500타겟커버드콜액티브,494210,20,10075,5,-115,-1.13,102970,94232,1000000,102970,-1.13,109.27,10.30,10.30,1038963542,10.31,10.31,1038963542 +RISE 2차전지TOP10인버스(합성),465350,21,34265,5,-565,-1.62,365732,368878,3625000,365732,-1.62,99.15,10.09,10.09,12684140642,10.21,10.21,12684140642 +동양철관,008970,22,941,5,-86,-8.37,15823119,205411008,157052160,15823119,-8.37,7.70,10.08,10.08,15405662169,10.42,10.42,15405662169 +한국맥널티,222980,23,4415,2,470,11.91,1110277,408152,11031483,1110277,11.91,272.03,10.06,10.06,4848473430,9.95,9.95,4848473430 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,24,9285,5,-215,-2.26,98468,143544,1000000,98468,-2.26,68.60,9.85,9.85,917087055,9.88,9.88,917087055 +SOL 전고체배터리&실리콘음극재,0005D0,25,11930,2,115,0.97,156042,448272,1600000,156042,0.97,34.81,9.75,9.75,1855532335,9.72,9.72,1855532335 +KIWOOM 200선물레버리지,253250,26,14045,5,-185,-1.30,50250,27092,540000,50250,-1.30,185.48,9.31,9.31,701452385,9.25,9.25,701452385 +화성밸브,039610,27,11180,5,-270,-2.36,964037,12491198,10410400,964037,-2.36,7.72,9.26,9.26,10870613645,9.34,9.34,10870613645 +KODEX 200선물인버스2X,252670,28,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665 +키움 바이오TOP10 ETN,Q760014,29,10280,5,-200,-1.91,64407,84022,700000,64407,-1.91,76.65,9.20,9.20,660547120,9.18,9.18,660547120 +씨싸이트,109670,30,8570,2,1140,15.34,526163,6174,5836602,526163,15.34,8522.24,9.01,9.01,4425539135,8.85,8.85,4425539135 diff --git a/top30/20250307/top30-avtr-20250307-101001.csv b/top30/20250307/top30-avtr-20250307-101001.csv new file mode 100644 index 000000000000..cd7e0d050cdf --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,14780,2,6430,77.01,12175542,0,10567784,12175542,77.01,0.00,115.21,115.21,197178075690,126.24,126.24,197178075690 +에스엠씨지,460870,2,3980,2,545,15.87,16355764,0,18403305,16355764,15.87,0.00,88.87,88.87,64575199055,88.16,88.16,64575199055 +M83,476080,3,19070,5,-230,-1.19,4420437,9921459,7785000,4420437,-1.19,44.55,56.78,56.78,86871477805,58.52,58.52,86871477805 +대진첨단소재,393970,4,12390,2,280,2.31,6960271,42087184,14796820,6960271,2.31,16.54,47.04,47.04,93033800170,50.75,50.75,93033800170 +투비소프트,079970,5,875,2,95,12.18,3944911,3219176,9899636,3944911,12.18,122.54,39.85,39.85,3601048206,41.57,41.57,3601048206 +스튜디오미르,408900,6,3910,2,65,1.69,10412222,30287706,32706134,10412222,1.69,34.38,31.84,31.84,42996735031,33.62,33.62,42996735031 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9380,5,-25,-0.27,164624,166551,600000,164624,-0.27,98.84,27.44,27.44,1543359113,27.42,27.42,1543359113 +노브랜드,145170,8,6800,2,770,12.77,3900432,64275,16908405,3900432,12.77,6068.35,23.07,23.07,27307906175,23.75,23.75,27307906175 +켐트로닉스,089010,9,26350,2,2100,8.66,3074432,447370,15334346,3074432,8.66,687.22,20.05,20.05,82404976900,20.39,20.39,82404976900 +애니젠,196300,10,8680,2,1960,29.17,1126999,365909,6003387,1126999,29.17,308.00,18.77,18.77,9477618065,18.19,18.19,9477618065 +한농화성,011500,11,18600,2,1280,7.39,2700083,786205,15637042,2700083,7.39,343.43,17.27,17.27,51296759705,17.64,17.64,51296759705 +클로봇,466100,12,18230,2,490,2.76,4018637,6012012,24555148,4018637,2.76,66.84,16.37,16.37,73621731595,16.45,16.45,73621731595 +SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +피아이이,452450,14,10570,2,560,5.59,5394765,4156514,35826000,5394765,5.59,129.79,15.06,15.06,57023160700,15.06,15.06,57023160700 +시노펙스,025320,15,5940,2,1080,22.22,12594634,874208,87991570,12594634,22.22,1440.69,14.31,14.31,73055028176,13.98,13.98,73055028176 +드림인사이트,362990,16,2300,2,55,2.45,2286679,6255418,16800574,2286679,2.45,36.56,13.61,13.61,5380090099,13.92,13.92,5380090099 +KODEX 코스닥150선물인버스,251340,17,3767,5,-8,-0.21,9673931,14914834,72600000,9673931,-0.21,64.86,13.32,13.32,36665449786,13.41,13.41,36665449786 +오리엔트정공,065500,18,8120,2,420,5.45,4184204,10144528,31742912,4184204,5.45,41.25,13.18,13.18,33651673735,13.06,13.06,33651673735 +케이엠제약,225430,19,599,5,-65,-9.79,3306732,1731883,27887050,3306732,-9.79,190.93,11.86,11.86,2102939545,12.59,12.59,2102939545 +한국맥널티,222980,20,4495,2,550,13.94,1279808,408152,11031483,1279808,13.94,313.56,11.60,11.60,5593654810,11.28,11.28,5593654810 +동양철관,008970,21,959,5,-68,-6.62,18033034,205411008,157052160,18033034,-6.62,8.78,11.48,11.48,17505270719,11.62,11.62,17505270719 +RISE 2차전지TOP10인버스(합성),465350,22,34205,5,-625,-1.79,397562,368878,3625000,397562,-1.79,107.78,10.97,10.97,13774732012,11.11,11.11,13774732012 +KODEX 200선물인버스2X,252670,23,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466 +씨싸이트,109670,24,8380,2,950,12.79,615141,6174,5836602,615141,12.79,9963.41,10.54,10.54,5189567550,10.61,10.61,5189567550 +SOL 미국500타겟커버드콜액티브,494210,25,10075,5,-115,-1.13,102972,94232,1000000,102972,-1.13,109.27,10.30,10.30,1038983692,10.31,10.31,1038983692 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,26,9305,5,-195,-2.05,99404,143544,1000000,99404,-2.05,69.25,9.94,9.94,925796535,9.95,9.95,925796535 +SOL 전고체배터리&실리콘음극재,0005D0,27,11880,2,65,0.55,157975,448272,1600000,157975,0.55,35.24,9.87,9.87,1878485620,9.88,9.88,1878485620 +SOL 화장품TOP3플러스,0008T0,28,10360,2,35,0.34,287746,455990,2950000,287746,0.34,63.10,9.75,9.75,2980774710,9.75,9.75,2980774710 +화성밸브,039610,29,11250,5,-200,-1.75,1008660,12491198,10410400,1008660,-1.75,8.07,9.69,9.69,11371519235,9.71,9.71,11371519235 +올릭스,226950,30,62000,2,8100,15.03,1747746,1182671,18459573,1747746,15.03,147.78,9.47,9.47,105366385800,9.21,9.21,105366385800 diff --git a/top30/20250307/top30-avtr-20250307-102002.csv b/top30/20250307/top30-avtr-20250307-102002.csv new file mode 100644 index 000000000000..3f717863e333 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13780,2,5430,65.03,13350048,0,10567784,13350048,65.03,0.00,126.33,126.33,213895968405,146.88,146.88,213895968405 +에스엠씨지,460870,2,3870,2,435,12.66,17346736,0,18403305,17346736,12.66,0.00,94.26,94.26,68442052934,96.10,96.10,68442052934 +M83,476080,3,19130,5,-170,-0.88,4470230,9921459,7785000,4470230,-0.88,45.06,57.42,57.42,87819578815,58.97,58.97,87819578815 +대진첨단소재,393970,4,12400,2,290,2.39,7241412,42087184,14796820,7241412,2.39,17.21,48.94,48.94,96522142575,52.61,52.61,96522142575 +투비소프트,079970,5,884,2,104,13.33,4099799,3219176,9899636,4099799,13.33,127.36,41.41,41.41,3736285222,42.69,42.69,3736285222 +스튜디오미르,408900,6,3925,2,80,2.08,10598869,30287706,32706134,10598869,2.08,34.99,32.41,32.41,43729850240,34.07,34.07,43729850240 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9375,5,-30,-0.32,164731,166551,600000,164731,-0.32,98.91,27.46,27.46,1544362513,27.46,27.46,1544362513 +SOL 화장품TOP3플러스,0008T0,8,10410,2,85,0.82,791544,455990,2950000,791544,0.82,173.59,26.83,26.83,8213363135,26.75,26.75,8213363135 +노브랜드,145170,9,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875 +켐트로닉스,089010,10,26400,2,2150,8.87,3177091,447370,15334346,3177091,8.87,710.17,20.72,20.72,85100622400,21.02,21.02,85100622400 +한국맥널티,222980,11,4550,2,605,15.34,2197021,408152,11031483,2197021,15.34,538.29,19.92,19.92,9759946387,19.44,19.44,9759946387 +애니젠,196300,12,8730,1,2010,29.91,1146656,365909,6003387,1146656,29.91,313.37,19.10,19.10,9648779985,18.41,18.41,9648779985 +한농화성,011500,13,18540,2,1220,7.04,2738846,786205,15637042,2738846,7.04,348.36,17.52,17.52,52015660720,17.94,17.94,52015660720 +시노펙스,025320,14,6240,2,1380,28.40,15013502,874208,87991570,15013502,28.40,1717.38,17.06,17.06,87814187936,15.99,15.99,87814187936 +클로봇,466100,15,18310,2,570,3.21,4113278,6012012,24555148,4113278,3.21,68.42,16.75,16.75,75346556335,16.76,16.76,75346556335 +SOL 머니마켓액티브,484890,16,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +피아이이,452450,17,10350,2,340,3.40,5546375,4156514,35826000,5546375,3.40,133.44,15.48,15.48,58599548950,15.80,15.80,58599548950 +드림인사이트,362990,18,2345,2,100,4.45,2406568,6255418,16800574,2406568,4.45,38.47,14.32,14.32,5659284893,14.36,14.36,5659284893 +KODEX 코스닥150선물인버스,251340,19,3757,5,-18,-0.48,10376339,14914834,72600000,10376339,-0.48,69.57,14.29,14.29,39307154105,14.41,14.41,39307154105 +오리엔트정공,065500,20,8140,2,440,5.71,4418044,10144528,31742912,4418044,5.71,43.55,13.92,13.92,35562795000,13.76,13.76,35562795000 +동양철관,008970,21,964,5,-63,-6.13,19641205,205411008,157052160,19641205,-6.13,9.56,12.51,12.51,19052729953,12.58,12.58,19052729953 +케이엠제약,225430,22,592,5,-72,-10.84,3416088,1731883,27887050,3416088,-10.84,197.25,12.25,12.25,2168369790,13.13,13.13,2168369790 +RISE 2차전지TOP10인버스(합성),465350,23,33950,5,-880,-2.53,436081,368878,3625000,436081,-2.53,118.22,12.03,12.03,15087038457,12.26,12.26,15087038457 +씨싸이트,109670,24,8240,2,810,10.90,651524,6174,5836602,651524,10.90,9999.99,11.16,11.16,5489025400,11.41,11.41,5489025400 +SOL 미국500타겟커버드콜액티브,494210,25,10075,5,-115,-1.13,108644,94232,1000000,108644,-1.13,115.29,10.86,10.86,1096128992,10.88,10.88,1096128992 +KODEX 200선물인버스2X,252670,26,2265,2,15,0.67,57420498,95788200,528800000,57420498,0.67,59.95,10.86,10.86,131374342141,10.97,10.97,131374342141 +SOL 전고체배터리&실리콘음극재,0005D0,27,12000,2,185,1.57,168708,448272,1600000,168708,1.57,37.64,10.54,10.54,2006687849,10.45,10.45,2006687849 +화성밸브,039610,28,11300,5,-150,-1.31,1092633,12491198,10410400,1092633,-1.31,8.75,10.50,10.50,12320319940,10.47,10.47,12320319940 +올릭스,226950,29,61400,2,7500,13.91,1864984,1182671,18459573,1864984,13.91,157.69,10.10,10.10,112572132100,9.93,9.93,112572132100 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,30,9310,5,-190,-2.00,99528,143544,1000000,99528,-2.00,69.34,9.95,9.95,926950975,9.96,9.96,926950975 diff --git a/top30/20250307/top30-avtr-20250307-103001.csv b/top30/20250307/top30-avtr-20250307-103001.csv new file mode 100644 index 000000000000..5a7e8d735b2d --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13660,2,5310,63.59,14352819,0,10567784,14352819,63.59,0.00,135.82,135.82,227747172730,157.77,157.77,227747172730 +에스엠씨지,460870,2,3895,2,460,13.39,17902512,0,18403305,17902512,13.39,0.00,97.28,97.28,70614958875,98.51,98.51,70614958875 +M83,476080,3,19050,5,-250,-1.30,4505120,9921459,7785000,4505120,-1.30,45.41,57.87,57.87,88483227470,59.66,59.66,88483227470 +대진첨단소재,393970,4,12360,2,250,2.06,7399347,42087184,14796820,7399347,2.06,17.58,50.01,50.01,98481364000,53.85,53.85,98481364000 +투비소프트,079970,5,885,2,105,13.46,4390801,3219176,9899636,4390801,13.46,136.40,44.35,44.35,3996047174,45.61,45.61,3996047174 +스튜디오미르,408900,6,3925,2,80,2.08,10858987,30287706,32706134,10858987,2.08,35.85,33.20,33.20,44760248675,34.87,34.87,44760248675 +한국맥널티,222980,7,4610,2,665,16.86,3209267,408152,11031483,3209267,16.86,786.29,29.09,29.09,14490242522,28.49,28.49,14490242522 +SOL 화장품TOP3플러스,0008T0,8,10435,2,110,1.07,850820,455990,2950000,850820,1.07,186.59,28.84,28.84,8831138995,28.69,28.69,8831138995 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164933,166551,600000,164933,-0.27,99.03,27.49,27.49,1546257033,27.47,27.47,1546257033 +노브랜드,145170,10,6800,2,770,12.77,4169510,64275,16908405,4169510,12.77,6486.99,24.66,24.66,29141627985,25.35,25.35,29141627985 +켐트로닉스,089010,11,26650,2,2400,9.90,3350748,447370,15334346,3350748,9.90,748.99,21.85,21.85,89735076125,21.96,21.96,89735076125 +애니젠,196300,12,8730,1,2010,29.91,1238938,365909,6003387,1238938,29.91,338.59,20.64,20.64,10453065465,19.94,19.94,10453065465 +시노펙스,025320,13,6190,2,1330,27.37,16260800,874208,87991570,16260800,27.37,1860.06,18.48,18.48,95568077481,17.55,17.55,95568077481 +한농화성,011500,14,18550,2,1230,7.10,2765725,786205,15637042,2765725,7.10,351.78,17.69,17.69,52513819225,18.10,18.10,52513819225 +클로봇,466100,15,18205,2,465,2.62,4196519,6012012,24555148,4196519,2.62,69.80,17.09,17.09,76866323030,17.20,17.20,76866323030 +피아이이,452450,16,10420,2,410,4.10,5670762,4156514,35826000,5670762,4.10,136.43,15.83,15.83,59884603085,16.04,16.04,59884603085 +SOL 머니마켓액티브,484890,17,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +드림인사이트,362990,18,2210,5,-35,-1.56,2623414,6255418,16800574,2623414,-1.56,41.94,15.62,15.62,6150344248,16.56,16.56,6150344248 +KODEX 코스닥150선물인버스,251340,19,3755,5,-20,-0.53,11028680,14914834,72600000,11028680,-0.53,73.94,15.19,15.19,41760631289,15.32,15.32,41760631289 +오리엔트정공,065500,20,8080,2,380,4.94,4700843,10144528,31742912,4700843,4.94,46.34,14.81,14.81,37843214375,14.75,14.75,37843214375 +동양철관,008970,21,968,5,-59,-5.74,20681379,205411008,157052160,20681379,-5.74,10.07,13.17,13.17,20057671991,13.19,13.19,20057671991 +엔에프씨,265740,22,5980,2,1015,20.44,1146732,20650,8931800,1146732,20.44,5553.18,12.84,12.84,6787567530,12.71,12.71,6787567530 +RISE 2차전지TOP10인버스(합성),465350,23,33875,5,-955,-2.74,458683,368878,3625000,458683,-2.74,124.35,12.65,12.65,15854439987,12.91,12.91,15854439987 +케이엠제약,225430,24,600,5,-64,-9.64,3467104,1731883,27887050,3467104,-9.64,200.19,12.43,12.43,2198736631,13.14,13.14,2198736631 +KODEX 200선물인버스2X,252670,25,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035 +씨싸이트,109670,26,8180,2,750,10.09,670171,6174,5836602,670171,10.09,9999.99,11.48,11.48,5640883860,11.82,11.82,5640883860 +SOL 전고체배터리&실리콘음극재,0005D0,27,11990,2,175,1.48,174880,448272,1600000,174880,1.48,39.01,10.93,10.93,2080587729,10.85,10.85,2080587729 +화성밸브,039610,28,11330,5,-120,-1.05,1133513,12491198,10410400,1133513,-1.05,9.07,10.89,10.89,12783043090,10.84,10.84,12783043090 +SOL 미국500타겟커버드콜액티브,494210,29,10070,5,-120,-1.18,108703,94232,1000000,108703,-1.18,115.36,10.87,10.87,1096723217,10.89,10.89,1096723217 +올릭스,226950,30,59600,2,5700,10.58,2003823,1182671,18459573,2003823,10.58,169.43,10.86,10.86,120954533100,10.99,10.99,120954533100 diff --git a/top30/20250307/top30-avtr-20250307-104002.csv b/top30/20250307/top30-avtr-20250307-104002.csv new file mode 100644 index 000000000000..a9101f9e2826 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,14070,2,5720,68.50,15294556,0,10567784,15294556,68.50,0.00,144.73,144.73,241005734005,162.09,162.09,241005734005 +에스엠씨지,460870,2,3690,2,255,7.42,19058536,0,18403305,19058536,7.42,0.00,103.56,103.56,74920068679,110.33,110.33,74920068679 +M83,476080,3,19100,5,-200,-1.04,4549441,9921459,7785000,4549441,-1.04,45.85,58.44,58.44,89328112400,60.08,60.08,89328112400 +대진첨단소재,393970,4,12250,2,140,1.16,7525890,42087184,14796820,7525890,1.16,17.88,50.86,50.86,100042132725,55.19,55.19,100042132725 +투비소프트,079970,5,869,2,89,11.41,4488561,3219176,9899636,4488561,11.41,139.43,45.34,45.34,4081468052,47.44,47.44,4081468052 +스튜디오미르,408900,6,3970,2,125,3.25,10949883,30287706,32706134,10949883,3.25,36.15,33.48,33.48,45118063984,34.75,34.75,45118063984 +한국맥널티,222980,7,4600,2,655,16.60,3507412,408152,11031483,3507412,16.60,859.34,31.79,31.79,15856735097,31.25,31.25,15856735097 +SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,860594,455990,2950000,860594,1.02,188.73,29.17,29.17,8933105035,29.03,29.03,8933105035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164948,166551,600000,164948,-0.27,99.04,27.49,27.49,1546397743,27.48,27.48,1546397743 +노브랜드,145170,10,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850 +켐트로닉스,089010,11,27200,2,2950,12.16,3640356,447370,15334346,3640356,12.16,813.72,23.74,23.74,97560041275,23.39,23.39,97560041275 +애니젠,196300,12,8730,1,2010,29.91,1243040,365909,6003387,1243040,29.91,339.71,20.71,20.71,10488875925,20.01,20.01,10488875925 +시노펙스,025320,13,6140,2,1280,26.34,16734056,874208,87991570,16734056,26.34,1914.20,19.02,19.02,98476907546,18.23,18.23,98476907546 +한농화성,011500,14,18390,2,1070,6.18,2825600,786205,15637042,2825600,6.18,359.40,18.07,18.07,53618332865,18.65,18.65,53618332865 +클로봇,466100,15,18180,2,440,2.48,4261827,6012012,24555148,4261827,2.48,70.89,17.36,17.36,78054997725,17.48,17.48,78054997725 +드림인사이트,362990,16,2220,5,-25,-1.11,2758493,6255418,16800574,2758493,-1.11,44.10,16.42,16.42,6448128712,17.29,17.29,6448128712 +엔에프씨,265740,17,5710,2,745,15.01,1460277,20650,8931800,1460277,15.01,7071.56,16.35,16.35,8580351465,16.82,16.82,8580351465 +피아이이,452450,18,10440,2,430,4.30,5738364,4156514,35826000,5738364,4.30,138.06,16.02,16.02,60588868845,16.20,16.20,60588868845 +SOL 머니마켓액티브,484890,19,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +KODEX 코스닥150선물인버스,251340,20,3770,5,-5,-0.13,11254245,14914834,72600000,11254245,-0.13,75.46,15.50,15.50,42609714287,15.57,15.57,42609714287 +오리엔트정공,065500,21,8020,2,320,4.16,4800257,10144528,31742912,4800257,4.16,47.32,15.12,15.12,38643048665,15.18,15.18,38643048665 +동양철관,008970,22,970,5,-57,-5.55,21492501,205411008,157052160,21492501,-5.55,10.46,13.68,13.68,20843881089,13.68,13.68,20843881089 +RISE 2차전지TOP10인버스(합성),465350,23,33970,5,-860,-2.47,463527,368878,3625000,463527,-2.47,125.66,12.79,12.79,16018821247,13.01,13.01,16018821247 +케이엠제약,225430,24,596,5,-68,-10.24,3497484,1731883,27887050,3497484,-10.24,201.95,12.54,12.54,2216924720,13.34,13.34,2216924720 +화성밸브,039610,25,11300,5,-150,-1.31,1243916,12491198,10410400,1243916,-1.31,9.96,11.95,11.95,14037981045,11.93,11.93,14037981045 +KODEX 200선물인버스2X,252670,26,2267,2,17,0.76,61911739,95788200,528800000,61911739,0.76,64.63,11.71,11.71,141553012377,11.81,11.81,141553012377 +씨싸이트,109670,27,8120,2,690,9.29,682428,6174,5836602,682428,9.29,9999.99,11.69,11.69,5740733690,12.11,12.11,5740733690 +원익홀딩스,030530,28,4795,2,410,9.35,8785530,11693742,77237981,8785530,9.35,75.13,11.37,11.37,40869407032,11.04,11.04,40869407032 +올릭스,226950,29,59600,2,5700,10.58,2081407,1182671,18459573,2081407,10.58,175.99,11.28,11.28,125593526800,11.42,11.42,125593526800 +SOL 전고체배터리&실리콘음극재,0005D0,30,11950,2,135,1.14,179180,448272,1600000,179180,1.14,39.97,11.20,11.20,2132011059,11.15,11.15,2132011059 diff --git a/top30/20250307/top30-avtr-20250307-105001.csv b/top30/20250307/top30-avtr-20250307-105001.csv new file mode 100644 index 000000000000..64aedf21f7ca --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,13170,2,4820,57.72,16141721,0,10567784,16141721,57.72,0.00,152.74,152.74,252506478925,181.43,181.43,252506478925 +에스엠씨지,460870,2,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999 +M83,476080,3,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245 +대진첨단소재,393970,4,12340,2,230,1.90,7598652,42087184,14796820,7598652,1.90,18.05,51.35,51.35,100939467735,55.28,55.28,100939467735 +투비소프트,079970,5,874,2,94,12.05,4607091,3219176,9899636,4607091,12.05,143.11,46.54,46.54,4183787418,48.35,48.35,4183787418 +한국맥널티,222980,6,4490,2,545,13.81,3985621,408152,11031483,3985621,13.81,976.50,36.13,36.13,18066504814,36.47,36.47,18066504814 +스튜디오미르,408900,7,3977,2,132,3.43,11100282,30287706,32706134,11100282,3.43,36.65,33.94,33.94,45716340171,35.15,35.15,45716340171 +SOL 화장품TOP3플러스,0008T0,8,10425,2,100,0.97,865173,455990,2950000,865173,0.97,189.74,29.33,29.33,8980844280,29.20,29.20,8980844280 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164949,166551,600000,164949,-0.21,99.04,27.49,27.49,1546407128,27.46,27.46,1546407128 +노브랜드,145170,10,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715 +켐트로닉스,089010,11,26350,2,2100,8.66,3793510,447370,15334346,3793510,8.66,847.96,24.74,24.74,101656269650,25.16,25.16,101656269650 +애니젠,196300,12,8730,1,2010,29.91,1243669,365909,6003387,1243669,29.91,339.88,20.72,20.72,10494367095,20.02,20.02,10494367095 +시노펙스,025320,13,6110,2,1250,25.72,17152606,874208,87991570,17152606,25.72,1962.07,19.49,19.49,101044090706,18.79,18.79,101044090706 +한농화성,011500,14,18440,2,1120,6.47,2841145,786205,15637042,2841145,6.47,361.37,18.17,18.17,53904932710,18.69,18.69,53904932710 +클로봇,466100,15,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940 +엔에프씨,265740,16,5540,2,575,11.58,1534606,20650,8931800,1534606,11.58,7431.51,17.18,17.18,8997348650,18.18,18.18,8997348650 +드림인사이트,362990,17,2200,5,-45,-2.00,2793882,6255418,16800574,2793882,-2.00,44.66,16.63,16.63,6526317876,17.66,17.66,6526317876 +피아이이,452450,18,10320,2,310,3.10,5797652,4156514,35826000,5797652,3.10,139.48,16.18,16.18,61203096355,16.55,16.55,61203096355 +KODEX 코스닥150선물인버스,251340,19,3765,5,-10,-0.26,11444581,14914834,72600000,11444581,-0.26,76.73,15.76,15.76,43326226035,15.85,15.85,43326226035 +SOL 머니마켓액티브,484890,20,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830 +오리엔트정공,065500,21,8050,2,350,4.55,4847950,10144528,31742912,4847950,4.55,47.79,15.27,15.27,39026855910,15.27,15.27,39026855910 +TIGER 미국소비트렌드액티브,0015K0,22,8470,5,-260,-2.98,151110,731354,1000000,151110,-2.98,20.66,15.11,15.11,1286583312,15.19,15.19,1286583312 +동양철관,008970,23,985,5,-42,-4.09,22873430,205411008,157052160,22873430,-4.09,11.14,14.56,14.56,22192238977,14.35,14.35,22192238977 +원익홀딩스,030530,24,4885,2,500,11.40,11099511,11693742,77237981,11099511,11.40,94.92,14.37,14.37,52086923732,13.80,13.80,52086923732 +화성밸브,039610,25,11490,2,40,0.35,1366318,12491198,10410400,1366318,0.35,10.94,13.12,13.12,15436665020,12.91,12.91,15436665020 +RISE 2차전지TOP10인버스(합성),465350,26,33875,5,-955,-2.74,472584,368878,3625000,472584,-2.74,128.11,13.04,13.04,16325970537,13.30,13.30,16325970537 +케이엠제약,225430,27,597,5,-67,-10.09,3515402,1731883,27887050,3515402,-10.09,202.98,12.61,12.61,2227599619,13.38,13.38,2227599619 +씨큐브,101240,28,4945,2,565,12.90,1237168,791647,10340947,1237168,12.90,156.28,11.96,11.96,6027741744,11.79,11.79,6027741744 +KODEX 200선물인버스2X,252670,29,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432 +올릭스,226950,30,58300,2,4400,8.16,2176491,1182671,18459573,2176491,8.16,184.03,11.79,11.79,131224841750,12.19,12.19,131224841750 diff --git a/top30/20250307/top30-avtr-20250307-110002.csv b/top30/20250307/top30-avtr-20250307-110002.csv new file mode 100644 index 000000000000..562d7ab2a0cd --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12870,2,4520,54.13,17040758,0,10567784,17040758,54.13,0.00,161.25,161.25,264168361600,194.23,194.23,264168361600 +에스엠씨지,460870,2,3630,2,195,5.68,20034857,0,18403305,20034857,5.68,0.00,108.87,108.87,78472519991,117.47,117.47,78472519991 +M83,476080,3,18780,5,-520,-2.69,4676039,9921459,7785000,4676039,-2.69,47.13,60.06,60.06,91719801650,62.73,62.73,91719801650 +대진첨단소재,393970,4,11770,5,-340,-2.81,7905174,42087184,14796820,7905174,-2.81,18.78,53.42,53.42,104647220270,60.09,60.09,104647220270 +투비소프트,079970,5,904,2,124,15.90,4870784,3219176,9899636,4870784,15.90,151.31,49.20,49.20,4415439096,49.34,49.34,4415439096 +한국맥널티,222980,6,4220,2,275,6.97,4372244,408152,11031483,4372244,6.97,1071.23,39.63,39.63,19729420152,42.38,42.38,19729420152 +스튜디오미르,408900,7,3945,2,100,2.60,11212556,30287706,32706134,11212556,2.60,37.02,34.28,34.28,46160418116,35.78,35.78,46160418116 +SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,876554,455990,2950000,876554,1.02,192.23,29.71,29.71,9099448035,29.57,29.57,9099448035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164950,166551,600000,164950,-0.21,99.04,27.49,27.49,1546416513,27.46,27.46,1546416513 +노브랜드,145170,10,6810,2,780,12.94,4371860,64275,16908405,4371860,12.94,6801.81,25.86,25.86,30528230990,26.51,26.51,30528230990 +켐트로닉스,089010,11,26200,2,1950,8.04,3916311,447370,15334346,3916311,8.04,875.41,25.54,25.54,104879171275,26.10,26.10,104879171275 +하이스틸,071090,12,4095,2,215,5.54,5034365,9764025,20191471,5034365,5.54,51.56,24.93,24.93,20308744905,24.56,24.56,20308744905 +동양철관,008970,13,1013,5,-14,-1.36,34084393,205411008,157052160,34084393,-1.36,16.59,21.70,21.70,33558777656,21.09,21.09,33558777656 +애니젠,196300,14,8730,1,2010,29.91,1244546,365909,6003387,1244546,29.91,340.12,20.73,20.73,10502023305,20.04,20.04,10502023305 +시노펙스,025320,15,6030,2,1170,24.07,17680580,874208,87991570,17680580,24.07,2022.47,20.09,20.09,104256939296,19.65,19.65,104256939296 +한농화성,011500,16,18310,2,990,5.72,2879858,786205,15637042,2879858,5.72,366.30,18.42,18.42,54614759265,19.08,19.08,54614759265 +클로봇,466100,17,18150,2,410,2.31,4475910,6012012,24555148,4475910,2.31,74.45,18.23,18.23,81964660380,18.39,18.39,81964660380 +화성밸브,039610,18,11460,2,10,0.09,1889352,12491198,10410400,1889352,0.09,15.13,18.15,18.15,21471885875,18.00,18.00,21471885875 +엔에프씨,265740,19,5430,2,465,9.37,1619368,20650,8931800,1619368,9.37,7841.98,18.13,18.13,9459255820,19.50,19.50,9459255820 +씨큐브,101240,20,5110,2,730,16.67,1854418,791647,10340947,1854418,16.67,234.25,17.93,17.93,9139996455,17.30,17.30,9139996455 +드림인사이트,362990,21,2170,5,-75,-3.34,2890672,6255418,16800574,2890672,-3.34,46.21,17.21,17.21,6737269081,18.48,18.48,6737269081 +원익홀딩스,030530,22,4775,2,390,8.89,13170344,11693742,77237981,13170344,8.89,112.63,17.05,17.05,62149845104,16.85,16.85,62149845104 +KODEX 코스닥150선물인버스,251340,23,3775,3,0,0.00,12037260,14914834,72600000,12037260,0.00,80.71,16.58,16.58,45562592134,16.62,16.62,45562592134 +피아이이,452450,24,10250,2,240,2.40,5872127,4156514,35826000,5872127,2.40,141.28,16.39,16.39,61969086330,16.88,16.88,61969086330 +SOL 머니마켓액티브,484890,25,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +오리엔트정공,065500,26,8080,2,380,4.94,4923266,10144528,31742912,4923266,4.94,48.53,15.51,15.51,39635879090,15.45,15.45,39635879090 +TIGER 미국소비트렌드액티브,0015K0,27,8470,5,-260,-2.98,151310,731354,1000000,151310,-2.98,20.69,15.13,15.13,1288277312,15.21,15.21,1288277312 +RISE 2차전지TOP10인버스(합성),465350,28,33790,5,-1040,-2.99,503818,368878,3625000,503818,-2.99,136.58,13.90,13.90,17384238277,14.19,14.19,17384238277 +포스코스틸리온,058430,29,48950,2,8850,22.07,829508,286263,6000000,829508,22.07,289.77,13.83,13.83,38312250000,13.04,13.04,38312250000 +케이엠제약,225430,30,599,5,-65,-9.79,3535281,1731883,27887050,3535281,-9.79,204.13,12.68,12.68,2239436316,13.41,13.41,2239436316 diff --git a/top30/20250307/top30-avtr-20250307-111001.csv b/top30/20250307/top30-avtr-20250307-111001.csv new file mode 100644 index 000000000000..93ec17c55646 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12510,2,4160,49.82,17811876,0,10567784,17811876,49.82,0.00,168.55,168.55,273938767825,207.21,207.21,273938767825 +에스엠씨지,460870,2,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382 +M83,476080,3,18790,5,-510,-2.64,4709695,9921459,7785000,4709695,-2.64,47.47,60.50,60.50,92352935615,63.13,63.13,92352935615 +대진첨단소재,393970,4,11470,5,-640,-5.28,8244524,42087184,14796820,8244524,-5.28,19.59,55.72,55.72,108612891400,64.00,64.00,108612891400 +하이스틸,071090,5,4440,2,560,14.43,10506013,9764025,20191471,10506013,14.43,107.60,52.03,52.03,44012099102,49.09,49.09,44012099102 +투비소프트,079970,6,895,2,115,14.74,5035601,3219176,9899636,5035601,14.74,156.43,50.87,50.87,4563038115,51.50,51.50,4563038115 +한국맥널티,222980,7,4195,2,250,6.34,4483561,408152,11031483,4483561,6.34,1098.50,40.64,40.64,20196777083,43.64,43.64,20196777083 +스튜디오미르,408900,8,4010,2,165,4.29,11403376,30287706,32706134,11403376,4.29,37.65,34.87,34.87,46921791538,35.78,35.78,46921791538 +SOL 화장품TOP3플러스,0008T0,9,10420,2,95,0.92,884410,455990,2950000,884410,0.92,193.95,29.98,29.98,9181339790,29.87,29.87,9181339790 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +노브랜드,145170,11,6840,2,810,13.43,4424701,64275,16908405,4424701,13.43,6884.02,26.17,26.17,30887055190,26.71,26.71,30887055190 +켐트로닉스,089010,12,26300,2,2050,8.45,3945901,447370,15334346,3945901,8.45,882.02,25.73,25.73,105656348950,26.20,26.20,105656348950 +씨큐브,101240,13,5290,2,910,20.78,2658154,791647,10340947,2658154,20.78,335.78,25.71,25.71,13314571195,24.34,24.34,13314571195 +동양철관,008970,14,1021,5,-6,-0.58,40344474,205411008,157052160,40344474,-0.58,19.64,25.69,25.69,39908797237,24.89,24.89,39908797237 +애니젠,196300,15,8730,1,2010,29.91,1245143,365909,6003387,1245143,29.91,340.29,20.74,20.74,10507235115,20.05,20.05,10507235115 +시노펙스,025320,16,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606 +화성밸브,039610,17,11520,2,70,0.61,2099162,12491198,10410400,2099162,0.61,16.81,20.16,20.16,23895970715,19.93,19.93,23895970715 +한농화성,011500,18,18300,2,980,5.66,2913912,786205,15637042,2913912,5.66,370.63,18.63,18.63,55238265155,19.30,19.30,55238265155 +클로봇,466100,19,18210,2,470,2.65,4572392,6012012,24555148,4572392,2.65,76.05,18.62,18.62,83714773425,18.72,18.72,83714773425 +엔에프씨,265740,20,5430,2,465,9.37,1639881,20650,8931800,1639881,9.37,7941.31,18.36,18.36,9570107130,19.73,19.73,9570107130 +원익홀딩스,030530,21,4815,2,430,9.81,13970701,11693742,77237981,13970701,9.81,119.47,18.09,18.09,65990296127,17.74,17.74,65990296127 +드림인사이트,362990,22,2170,5,-75,-3.34,2936196,6255418,16800574,2936196,-3.34,46.94,17.48,17.48,6835774376,18.75,18.75,6835774376 +KODEX 코스닥150선물인버스,251340,23,3780,2,5,0.13,12533644,14914834,72600000,12533644,0.13,84.03,17.26,17.26,47438700906,17.29,17.29,47438700906 +피아이이,452450,24,10070,2,60,0.60,6057337,4156514,35826000,6057337,0.60,145.73,16.91,16.91,63846007060,17.70,17.70,63846007060 +포스코스틸리온,058430,25,47800,2,7700,19.20,961834,286263,6000000,961834,19.20,336.00,16.03,16.03,44747584825,15.60,15.60,44747584825 +오리엔트정공,065500,26,7980,2,280,3.64,5083085,10144528,31742912,5083085,3.64,50.11,16.01,16.01,40916916315,16.15,16.15,40916916315 +SOL 머니마켓액티브,484890,27,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,151688,731354,1000000,151688,-2.46,20.74,15.17,15.17,1291495527,15.17,15.17,1291495527 +RISE 2차전지TOP10인버스(합성),465350,29,33875,5,-955,-2.74,510957,368878,3625000,510957,-2.74,138.52,14.10,14.10,17625951837,14.35,14.35,17625951837 +케이엠제약,225430,30,590,5,-74,-11.14,3560783,1731883,27887050,3560783,-11.14,205.60,12.77,12.77,2254554133,13.70,13.70,2254554133 diff --git a/top30/20250307/top30-avtr-20250307-112001.csv b/top30/20250307/top30-avtr-20250307-112001.csv new file mode 100644 index 000000000000..b69b232723e7 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12100,2,3750,44.91,18601642,0,10567784,18601642,44.91,0.00,176.02,176.02,283678017280,221.85,221.85,283678017280 +에스엠씨지,460870,2,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349 +하이스틸,071090,3,4435,2,555,14.30,14840944,9764025,20191471,14840944,14.30,152.00,73.50,73.50,63444301081,70.85,70.85,63444301081 +M83,476080,4,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800 +대진첨단소재,393970,5,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275 +투비소프트,079970,6,878,2,98,12.56,5084348,3219176,9899636,5084348,12.56,157.94,51.36,51.36,4605596788,52.99,52.99,4605596788 +한국맥널티,222980,7,4165,2,220,5.58,4528752,408152,11031483,4528752,5.58,1109.57,41.05,41.05,20385562223,44.37,44.37,20385562223 +스튜디오미르,408900,8,3995,2,150,3.90,11570332,30287706,32706134,11570332,3.90,38.20,35.38,35.38,47589949343,36.42,36.42,47589949343 +동양철관,008970,9,1051,2,24,2.34,52115324,205411008,157052160,52115324,2.34,25.37,33.18,33.18,52217940482,31.64,31.64,52217940482 +씨큐브,101240,10,4830,2,450,10.27,3392521,791647,10340947,3392521,10.27,428.54,32.81,32.81,16996670897,34.03,34.03,16996670897 +SOL 화장품TOP3플러스,0008T0,11,10410,2,85,0.82,887719,455990,2950000,887719,0.82,194.68,30.09,30.09,9215793290,30.01,30.01,9215793290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +노브랜드,145170,13,6810,2,780,12.94,4447793,64275,16908405,4447793,12.94,6919.94,26.31,26.31,31045004895,26.96,26.96,31045004895 +켐트로닉스,089010,14,26300,2,2050,8.45,3988789,447370,15334346,3988789,8.45,891.61,26.01,26.01,106783347925,26.48,26.48,106783347925 +화성밸브,039610,15,11620,2,170,1.48,2330954,12491198,10410400,2330954,1.48,18.66,22.39,22.39,26583251455,21.98,21.98,26583251455 +대동스틸,048470,16,4375,2,640,17.14,2133481,1514510,10000000,2133481,17.14,140.87,21.33,21.33,8707208569,19.90,19.90,8707208569 +애니젠,196300,17,8730,1,2010,29.91,1245423,365909,6003387,1245423,29.91,340.36,20.75,20.75,10509679515,20.05,20.05,10509679515 +시노펙스,025320,18,6110,2,1250,25.72,18100115,874208,87991570,18100115,25.72,2070.46,20.57,20.57,106820737066,19.87,19.87,106820737066 +클로봇,466100,19,17830,2,90,0.51,4761070,6012012,24555148,4761070,0.51,79.19,19.39,19.39,87110256160,19.90,19.90,87110256160 +원익홀딩스,030530,20,4685,2,300,6.84,14732250,11693742,77237981,14732250,6.84,125.98,19.07,19.07,69583083532,19.23,19.23,69583083532 +한농화성,011500,21,18270,2,950,5.48,2937509,786205,15637042,2937509,5.48,373.63,18.79,18.79,55670039195,19.49,19.49,55670039195 +포스코스틸리온,058430,22,48250,2,8150,20.32,1117597,286263,6000000,1117597,20.32,390.41,18.63,18.63,52266967475,18.05,18.05,52266967475 +엔에프씨,265740,23,5430,2,465,9.37,1654961,20650,8931800,1654961,9.37,8014.34,18.53,18.53,9651880720,19.90,19.90,9651880720 +KODEX 코스닥150선물인버스,251340,24,3785,2,10,0.26,12974280,14914834,72600000,12974280,0.26,86.99,17.87,17.87,49104801851,17.87,17.87,49104801851 +드림인사이트,362990,25,2145,5,-100,-4.45,2988290,6255418,16800574,2988290,-4.45,47.77,17.79,17.79,6947915501,19.28,19.28,6947915501 +피아이이,452450,26,10040,2,30,0.30,6246808,4156514,35826000,6246808,0.30,150.29,17.44,17.44,65739915675,18.28,18.28,65739915675 +오리엔트정공,065500,27,7880,2,180,2.34,5223295,10144528,31742912,5223295,2.34,51.49,16.45,16.45,42030484670,16.80,16.80,42030484670 +TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,164158,731354,1000000,164158,-2.46,22.45,16.42,16.42,1397677677,16.41,16.41,1397677677 +SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +RISE 2차전지TOP10인버스(합성),465350,30,33800,5,-1030,-2.96,523164,368878,3625000,523164,-2.96,141.83,14.43,14.43,18039054977,14.72,14.72,18039054977 diff --git a/top30/20250307/top30-avtr-20250307-113001.csv b/top30/20250307/top30-avtr-20250307-113001.csv new file mode 100644 index 000000000000..6027e1ac2594 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12280,2,3930,47.07,19224088,0,10567784,19224088,47.07,0.00,181.91,181.91,291283136795,224.46,224.46,291283136795 +에스엠씨지,460870,2,3625,2,190,5.53,20808691,0,18403305,20808691,5.53,0.00,113.07,113.07,81318497934,121.89,121.89,81318497934 +하이스틸,071090,3,4635,2,755,19.46,17956579,9764025,20191471,17956579,19.46,183.91,88.93,88.93,77660693037,82.98,82.98,77660693037 +M83,476080,4,18770,5,-530,-2.75,4781626,9921459,7785000,4781626,-2.75,48.19,61.42,61.42,93706059760,64.13,64.13,93706059760 +대진첨단소재,393970,5,11310,5,-800,-6.61,8600393,42087184,14796820,8600393,-6.61,20.43,58.12,58.12,112667749705,67.32,67.32,112667749705 +투비소프트,079970,6,868,2,88,11.28,5139279,3219176,9899636,5139279,11.28,159.65,51.91,51.91,4653285315,54.15,54.15,4653285315 +한국맥널티,222980,7,4115,2,170,4.31,4616935,408152,11031483,4616935,4.31,1131.18,41.85,41.85,20748967104,45.71,45.71,20748967104 +동양철관,008970,8,1042,2,15,1.46,60663049,205411008,157052160,60663049,1.46,29.53,38.63,38.63,61220170987,37.41,37.41,61220170987 +대동스틸,048470,9,4590,2,855,22.89,3722359,1514510,10000000,3722359,22.89,245.78,37.22,37.22,15841862481,34.51,34.51,15841862481 +스튜디오미르,408900,10,3880,2,35,0.91,11807979,30287706,32706134,11807979,0.91,38.99,36.10,36.10,48523643044,38.24,38.24,48523643044 +씨큐브,101240,11,4635,2,255,5.82,3614421,791647,10340947,3614421,5.82,456.57,34.95,34.95,18038837562,37.64,37.64,18038837562 +SOL 화장품TOP3플러스,0008T0,12,10390,2,65,0.63,889152,455990,2950000,889152,0.63,194.99,30.14,30.14,9230695920,30.12,30.12,9230695920 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213 +화성밸브,039610,14,11700,2,250,2.18,2762231,12491198,10410400,2762231,2.18,22.11,26.53,26.53,31634657800,25.97,25.97,31634657800 +노브랜드,145170,15,6850,2,820,13.60,4480003,64275,16908405,4480003,13.60,6970.06,26.50,26.50,31265127705,26.99,26.99,31265127705 +켐트로닉스,089010,16,26250,2,2000,8.25,4028081,447370,15334346,4028081,8.25,900.39,26.27,26.27,107809833575,26.78,26.78,107809833575 +포스코스틸리온,058430,17,50600,2,10500,26.18,1493070,286263,6000000,1493070,26.18,521.57,24.88,24.88,71164625825,23.44,23.44,71164625825 +애니젠,196300,18,8730,1,2010,29.91,1245599,365909,6003387,1245599,29.91,340.41,20.75,20.75,10511215995,20.06,20.06,10511215995 +시노펙스,025320,19,6050,2,1190,24.49,18245216,874208,87991570,18245216,24.49,2087.06,20.74,20.74,107702491206,20.23,20.23,107702491206 +클로봇,466100,20,17940,2,200,1.13,4854502,6012012,24555148,4854502,1.13,80.75,19.77,19.77,88781537595,20.15,20.15,88781537595 +TIGER 미국소비트렌드액티브,0015K0,21,8530,5,-200,-2.29,196061,731354,1000000,196061,-2.29,26.81,19.61,19.61,1669767297,19.58,19.58,1669767297 +원익홀딩스,030530,22,4700,2,315,7.18,15087171,11693742,77237981,15087171,7.18,129.02,19.53,19.53,71241153977,19.62,19.62,71241153977 +한농화성,011500,23,18270,2,950,5.48,2972569,786205,15637042,2972569,5.48,378.09,19.01,19.01,56308866510,19.71,19.71,56308866510 +엔에프씨,265740,24,5400,2,435,8.76,1671836,20650,8931800,1671836,8.76,8096.06,18.72,18.72,9742742760,20.20,20.20,9742742760 +KODEX 코스닥150선물인버스,251340,25,3790,2,15,0.40,13537028,14914834,72600000,13537028,0.40,90.76,18.65,18.65,51237226213,18.62,18.62,51237226213 +드림인사이트,362990,26,2155,5,-90,-4.01,3015036,6255418,16800574,3015036,-4.01,48.20,17.95,17.95,7005934746,19.35,19.35,7005934746 +피아이이,452450,27,10040,2,30,0.30,6336039,4156514,35826000,6336039,0.30,152.44,17.69,17.69,66634999605,18.53,18.53,66634999605 +오리엔트정공,065500,28,7840,2,140,1.82,5368347,10144528,31742912,5368347,1.82,52.92,16.91,16.91,43174203515,17.35,17.35,43174203515 +SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750 +RISE 2차전지TOP10인버스(합성),465350,30,33850,5,-980,-2.81,524663,368878,3625000,524663,-2.81,142.23,14.47,14.47,18089746952,14.74,14.74,18089746952 diff --git a/top30/20250307/top30-avtr-20250307-114001.csv b/top30/20250307/top30-avtr-20250307-114001.csv new file mode 100644 index 000000000000..616cd353d603 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12360,2,4010,48.02,19659723,0,10567784,19659723,48.02,0.00,186.03,186.03,296649174970,227.11,227.11,296649174970 +에스엠씨지,460870,2,3660,2,225,6.55,21026572,0,18403305,21026572,6.55,0.00,114.25,114.25,82109919946,121.90,121.90,82109919946 +하이스틸,071090,3,4630,2,750,19.33,20298603,9764025,20191471,20298603,19.33,207.89,100.53,100.53,88500619880,94.67,94.67,88500619880 +M83,476080,4,18600,5,-700,-3.63,4855476,9921459,7785000,4855476,-3.63,48.94,62.37,62.37,95086699370,65.67,65.67,95086699370 +대진첨단소재,393970,5,11150,5,-960,-7.93,8785963,42087184,14796820,8785963,-7.93,20.88,59.38,59.38,114742963700,69.55,69.55,114742963700 +투비소프트,079970,6,859,2,79,10.13,5207237,3219176,9899636,5207237,10.13,161.76,52.60,52.60,4711385884,55.40,55.40,4711385884 +동양철관,008970,7,1082,2,55,5.36,73709059,205411008,157052160,73709059,5.36,35.88,46.93,46.93,75225278497,44.27,44.27,75225278497 +한국맥널티,222980,8,4145,2,200,5.07,4663283,408152,11031483,4663283,5.07,1142.54,42.27,42.27,20939999524,45.80,45.80,20939999524 +대동스틸,048470,9,4470,2,735,19.68,4206221,1514510,10000000,4206221,19.68,277.73,42.06,42.06,18020125734,40.31,40.31,18020125734 +스튜디오미르,408900,10,3850,2,5,0.13,11948736,30287706,32706134,11948736,0.13,39.45,36.53,36.53,49066264219,38.97,38.97,49066264219 +씨큐브,101240,11,4670,2,290,6.62,3684455,791647,10340947,3684455,6.62,465.42,35.63,35.63,18363285931,38.03,38.03,18363285931 +SOL 화장품TOP3플러스,0008T0,12,10380,2,55,0.53,890263,455990,2950000,890263,0.53,195.24,30.18,30.18,9242235790,30.18,30.18,9242235790 +화성밸브,039610,13,11730,2,280,2.45,3026950,12491198,10410400,3026950,2.45,24.23,29.08,29.08,34734539530,28.44,28.44,34734539530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9370,5,-35,-0.37,164975,166551,600000,164975,-0.37,99.05,27.50,27.50,1546651063,27.51,27.51,1546651063 +노브랜드,145170,15,6700,2,670,11.11,4558557,64275,16908405,4558557,11.11,7092.27,26.96,26.96,31796416535,28.07,28.07,31796416535 +포스코스틸리온,058430,16,50800,2,10700,26.68,1602398,286263,6000000,1602398,26.68,559.76,26.71,26.71,76708449775,25.17,25.17,76708449775 +켐트로닉스,089010,17,26000,2,1750,7.22,4056481,447370,15334346,4056481,7.22,906.74,26.45,26.45,108552240525,27.23,27.23,108552240525 +TIGER 미국소비트렌드액티브,0015K0,18,8520,5,-210,-2.41,231295,731354,1000000,231295,-2.41,31.63,23.13,23.13,1970340581,23.13,23.13,1970340581 +시노펙스,025320,19,6050,2,1190,24.49,18368286,874208,87991570,18368286,24.49,2101.13,20.88,20.88,108449522391,20.37,20.37,108449522391 +애니젠,196300,20,8730,1,2010,29.91,1246226,365909,6003387,1246226,29.91,340.58,20.76,20.76,10516689705,20.07,20.07,10516689705 +문배철강,008420,21,2935,2,245,9.11,4137689,1314467,20503505,4137689,9.11,314.78,20.18,20.18,12024522248,19.98,19.98,12024522248 +클로봇,466100,22,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170 +원익홀딩스,030530,23,4675,2,290,6.61,15380705,11693742,77237981,15380705,6.61,131.53,19.91,19.91,72624281190,20.11,20.11,72624281190 +KODEX 코스닥150선물인버스,251340,24,3800,2,25,0.66,14264157,14914834,72600000,14264157,0.66,95.64,19.65,19.65,53999811083,19.57,19.57,53999811083 +한농화성,011500,25,18300,2,980,5.66,2984297,786205,15637042,2984297,5.66,379.58,19.08,19.08,56523282460,19.75,19.75,56523282460 +엔에프씨,265740,26,5420,2,455,9.16,1676253,20650,8931800,1676253,9.16,8117.45,18.77,18.77,9766608360,20.17,20.17,9766608360 +드림인사이트,362990,27,2150,5,-95,-4.23,3034627,6255418,16800574,3034627,-4.23,48.51,18.06,18.06,7048133001,19.51,19.51,7048133001 +피아이이,452450,28,10010,3,0,0.00,6383152,4156514,35826000,6383152,0.00,153.57,17.82,17.82,67105899580,18.71,18.71,67105899580 +오리엔트정공,065500,29,7910,2,210,2.73,5536205,10144528,31742912,5536205,2.73,54.57,17.44,17.44,44489600880,17.72,17.72,44489600880 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129623,218848,800000,129623,-0.67,59.23,16.20,16.20,1256408400,16.22,16.22,1256408400 diff --git a/top30/20250307/top30-avtr-20250307-115001.csv b/top30/20250307/top30-avtr-20250307-115001.csv new file mode 100644 index 000000000000..89022b3fff18 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11640,2,3290,39.40,20657175,0,10567784,20657175,39.40,0.00,195.47,195.47,308368352845,250.69,250.69,308368352845 +하이스틸,071090,2,4625,2,745,19.20,24075782,9764025,20191471,24075782,19.20,246.58,119.24,119.24,106487968797,114.03,114.03,106487968797 +에스엠씨지,460870,3,3835,2,400,11.64,21674793,0,18403305,21674793,11.64,0.00,117.78,117.78,84555960451,119.81,119.81,84555960451 +M83,476080,4,18280,5,-1020,-5.28,5125507,9921459,7785000,5125507,-5.28,51.66,65.84,65.84,100052267105,70.31,70.31,100052267105 +대진첨단소재,393970,5,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880 +동양철관,008970,6,1042,2,15,1.46,86968816,205411008,157052160,86968816,1.46,42.34,55.38,55.38,89519143561,54.70,54.70,89519143561 +투비소프트,079970,7,845,2,65,8.33,5260776,3219176,9899636,5260776,8.33,163.42,53.14,53.14,4756743033,56.86,56.86,4756743033 +대동스틸,048470,8,4385,2,650,17.40,4859304,1514510,10000000,4859304,17.40,320.85,48.59,48.59,20971957840,47.83,47.83,20971957840 +한국맥널티,222980,9,4100,2,155,3.93,4698544,408152,11031483,4698544,3.93,1151.18,42.59,42.59,21085580012,46.62,46.62,21085580012 +포스코스틸리온,058430,10,51000,2,10900,27.18,2280039,286263,6000000,2280039,27.18,796.48,38.00,38.00,111865668325,36.56,36.56,111865668325 +스튜디오미르,408900,11,3830,5,-15,-0.39,12097357,30287706,32706134,12097357,-0.39,39.94,36.99,36.99,49639896336,39.63,39.63,49639896336 +씨큐브,101240,12,4675,2,295,6.74,3739971,791647,10340947,3739971,6.74,472.43,36.17,36.17,18622401957,38.52,38.52,18622401957 +화성밸브,039610,13,11550,2,100,0.87,3535635,12491198,10410400,3535635,0.87,28.31,33.96,33.96,40717085365,33.86,33.86,40717085365 +SOL 화장품TOP3플러스,0008T0,14,10375,2,50,0.48,891260,455990,2950000,891260,0.48,195.46,30.21,30.21,9252579178,30.23,30.23,9252579178 +노브랜드,145170,15,6630,2,600,9.95,4661427,64275,16908405,4661427,9.95,7252.32,27.57,27.57,32480480480,28.97,28.97,32480480480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9370,5,-35,-0.37,164990,166551,600000,164990,-0.37,99.06,27.50,27.50,1546791613,27.51,27.51,1546791613 +켐트로닉스,089010,17,26000,2,1750,7.22,4086804,447370,15334346,4086804,7.22,913.52,26.65,26.65,109340597050,27.42,27.42,109340597050 +TIGER 미국소비트렌드액티브,0015K0,18,8525,5,-205,-2.35,260498,731354,1000000,260498,-2.35,35.62,26.05,26.05,2219038241,26.03,26.03,2219038241 +문배철강,008420,19,2830,2,140,5.20,5045911,1314467,20503505,5045911,5.20,383.88,24.61,24.61,14702942334,25.34,25.34,14702942334 +시노펙스,025320,20,6010,2,1150,23.66,18733129,874208,87991570,18733129,23.66,2142.87,21.29,21.29,110641935936,20.92,20.92,110641935936 +애니젠,196300,21,8730,1,2010,29.91,1251528,365909,6003387,1251528,29.91,342.03,20.85,20.85,10562976165,20.15,20.15,10562976165 +원익홀딩스,030530,22,4660,2,275,6.27,15643536,11693742,77237981,15643536,6.27,133.78,20.25,20.25,73850618199,20.52,20.52,73850618199 +클로봇,466100,23,17850,2,110,0.62,4966966,6012012,24555148,4966966,0.62,82.62,20.23,20.23,90793736300,20.71,20.71,90793736300 +KODEX 코스닥150선물인버스,251340,24,3800,2,25,0.66,14677581,14914834,72600000,14677581,0.66,98.41,20.22,20.22,55569121660,20.14,20.14,55569121660 +한농화성,011500,25,18210,2,890,5.14,2999875,786205,15637042,2999875,5.14,381.56,19.18,19.18,56808339905,19.95,19.95,56808339905 +엔에프씨,265740,26,5370,2,405,8.16,1691183,20650,8931800,1691183,8.16,8189.75,18.93,18.93,9847036745,20.53,20.53,9847036745 +드림인사이트,362990,27,2165,5,-80,-3.56,3054367,6255418,16800574,3054367,-3.56,48.83,18.18,18.18,7090882591,19.49,19.49,7090882591 +피아이이,452450,28,9920,5,-90,-0.90,6475193,4156514,35826000,6475193,-0.90,155.78,18.07,18.07,68017611960,19.14,19.14,68017611960 +오리엔트정공,065500,29,7930,2,230,2.99,5602759,10144528,31742912,5602759,2.99,55.23,17.65,17.65,45017300880,17.88,17.88,45017300880 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129809,218848,800000,129809,-0.67,59.31,16.23,16.23,1258209450,16.24,16.24,1258209450 diff --git a/top30/20250307/top30-avtr-20250307-120001.csv b/top30/20250307/top30-avtr-20250307-120001.csv new file mode 100644 index 000000000000..86073410d9da --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11370,2,3020,36.17,21290367,0,10567784,21290367,36.17,0.00,201.46,201.46,315620362620,262.68,262.68,315620362620 +하이스틸,071090,2,4635,2,755,19.46,25458544,9764025,20191471,25458544,19.46,260.74,126.09,126.09,112891795354,120.63,120.63,112891795354 +에스엠씨지,460870,3,3840,2,405,11.79,22454569,0,18403305,22454569,11.79,0.00,122.01,122.01,87546663565,123.88,123.88,87546663565 +M83,476080,4,18170,5,-1130,-5.85,5211405,9921459,7785000,5211405,-5.85,52.53,66.94,66.94,101623456505,71.84,71.84,101623456505 +대진첨단소재,393970,5,11630,5,-480,-3.96,9267258,42087184,14796820,9267258,-3.96,22.02,62.63,62.63,120301470130,69.91,69.91,120301470130 +동양철관,008970,6,1045,2,18,1.75,93521879,205411008,157052160,93521879,1.75,45.53,59.55,59.55,96301240506,58.68,58.68,96301240506 +투비소프트,079970,7,828,2,48,6.15,5385516,3219176,9899636,5385516,6.15,167.29,54.40,54.40,4860211893,59.29,59.29,4860211893 +대동스틸,048470,8,4500,2,765,20.48,5274884,1514510,10000000,5274884,20.48,348.29,52.75,52.75,22829479042,50.73,50.73,22829479042 +한국맥널티,222980,9,4150,2,205,5.20,4713520,408152,11031483,4713520,5.20,1154.84,42.73,42.73,21147698827,46.19,46.19,21147698827 +포스코스틸리온,058430,10,50700,2,10600,26.43,2382836,286263,6000000,2382836,26.43,832.39,39.71,39.71,117098965475,38.49,38.49,117098965475 +스튜디오미르,408900,11,3840,5,-5,-0.13,12177817,30287706,32706134,12177817,-0.13,40.21,37.23,37.23,49948002839,39.77,39.77,49948002839 +씨큐브,101240,12,4745,2,365,8.33,3846736,791647,10340947,3846736,8.33,485.92,37.20,37.20,19123616457,38.97,38.97,19123616457 +화성밸브,039610,13,11550,2,100,0.87,3676514,12491198,10410400,3676514,0.87,29.43,35.32,35.32,42341562780,35.21,35.21,42341562780 +TIGER 미국소비트렌드액티브,0015K0,14,8512,5,-218,-2.50,313089,731354,1000000,313089,-2.50,42.81,31.31,31.31,2667175906,31.33,31.33,2667175906 +SOL 화장품TOP3플러스,0008T0,15,10365,2,40,0.39,894054,455990,2950000,894054,0.39,196.07,30.31,30.31,9281537953,30.35,30.35,9281537953 +노브랜드,145170,16,6660,2,630,10.45,4685349,64275,16908405,4685349,10.45,7289.54,27.71,27.71,32639618725,28.98,28.98,32639618725 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9350,5,-55,-0.58,164995,166551,600000,164995,-0.58,99.07,27.50,27.50,1546838363,27.57,27.57,1546838363 +켐트로닉스,089010,18,25950,2,1700,7.01,4118802,447370,15334346,4118802,7.01,920.67,26.86,26.86,110170545425,27.69,27.69,110170545425 +문배철강,008420,19,2875,2,185,6.88,5296435,1314467,20503505,5296435,6.88,402.93,25.83,25.83,15418350794,26.16,26.16,15418350794 +KODEX 코스닥150선물인버스,251340,20,3810,2,35,0.93,15866401,14914834,72600000,15866401,0.93,106.38,21.85,21.85,60095481959,21.73,21.73,60095481959 +시노펙스,025320,21,5990,2,1130,23.25,19080746,874208,87991570,19080746,23.25,2182.63,21.68,21.68,112712270176,21.38,21.38,112712270176 +애니젠,196300,22,8730,1,2010,29.91,1252058,365909,6003387,1252058,29.91,342.18,20.86,20.86,10567603065,20.16,20.16,10567603065 +원익홀딩스,030530,23,4615,2,230,5.25,15982713,11693742,77237981,15982713,5.25,136.68,20.69,20.69,75423315958,21.16,21.16,75423315958 +클로봇,466100,24,17910,2,170,0.96,5014783,6012012,24555148,5014783,0.96,83.41,20.42,20.42,91647867240,20.84,20.84,91647867240 +한농화성,011500,25,18200,2,880,5.08,3008396,786205,15637042,3008396,5.08,382.65,19.24,19.24,56963463125,20.02,20.02,56963463125 +엔에프씨,265740,26,5360,2,395,7.96,1714088,20650,8931800,1714088,7.96,8300.67,19.19,19.19,9969437995,20.82,20.82,9969437995 +드림인사이트,362990,27,2150,5,-95,-4.23,3068502,6255418,16800574,3068502,-4.23,49.05,18.26,18.26,7121432731,19.72,19.72,7121432731 +피아이이,452450,28,9930,5,-80,-0.80,6516241,4156514,35826000,6516241,-0.80,156.77,18.19,18.19,68425457445,19.23,19.23,68425457445 +오리엔트정공,065500,29,7970,2,270,3.51,5697829,10144528,31742912,5697829,3.51,56.17,17.95,17.95,45776782775,18.09,18.09,45776782775 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,135720,218848,800000,135720,-0.67,62.02,16.97,16.97,1315457485,16.98,16.98,1315457485 diff --git a/top30/20250307/top30-avtr-20250307-121001.csv b/top30/20250307/top30-avtr-20250307-121001.csv new file mode 100644 index 000000000000..2394961d64d9 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12330,2,3980,47.66,22341358,0,10567784,22341358,47.66,0.00,211.41,211.41,328178866915,251.86,251.86,328178866915 +하이스틸,071090,2,4495,2,615,15.85,26838163,9764025,20191471,26838163,15.85,274.87,132.92,132.92,119125564617,131.25,131.25,119125564617 +에스엠씨지,460870,3,3805,2,370,10.77,22782764,0,18403305,22782764,10.77,0.00,123.80,123.80,88798198481,126.81,126.81,88798198481 +M83,476080,4,18260,5,-1040,-5.39,5256858,9921459,7785000,5256858,-5.39,52.98,67.53,67.53,102454562650,72.07,72.07,102454562650 +대진첨단소재,393970,5,11580,5,-530,-4.38,9347934,42087184,14796820,9347934,-4.38,22.21,63.18,63.18,121232720750,70.75,70.75,121232720750 +동양철관,008970,6,998,5,-29,-2.82,99154617,205411008,157052160,99154617,-2.82,48.27,63.13,63.13,101998333111,65.08,65.08,101998333111 +대동스틸,048470,7,4255,2,520,13.92,5820489,1514510,10000000,5820489,13.92,384.32,58.20,58.20,25208492980,59.24,59.24,25208492980 +투비소프트,079970,8,798,2,18,2.31,5522711,3219176,9899636,5522711,2.31,171.56,55.79,55.79,4972190647,62.94,62.94,4972190647 +한국맥널티,222980,9,4120,2,175,4.44,4731224,408152,11031483,4731224,4.44,1159.18,42.89,42.89,21221236525,46.69,46.69,21221236525 +포스코스틸리온,058430,10,50400,2,10300,25.69,2448354,286263,6000000,2448354,25.69,855.28,40.81,40.81,120408934225,39.82,39.82,120408934225 +씨큐브,101240,11,4690,2,310,7.08,3936222,791647,10340947,3936222,7.08,497.22,38.06,38.06,19546447073,40.30,40.30,19546447073 +스튜디오미르,408900,12,3820,5,-25,-0.65,12235644,30287706,32706134,12235644,-0.65,40.40,37.41,37.41,50170355219,40.16,40.16,50170355219 +화성밸브,039610,13,11450,3,0,0.00,3871882,12491198,10410400,3871882,0.00,31.00,37.19,37.19,44573366140,37.39,37.39,44573366140 +TIGER 미국소비트렌드액티브,0015K0,14,8505,5,-225,-2.58,318948,731354,1000000,318948,-2.58,43.61,31.89,31.89,2717029641,31.95,31.95,2717029641 +SOL 화장품TOP3플러스,0008T0,15,10360,2,35,0.34,894809,455990,2950000,894809,0.34,196.23,30.33,30.33,9289358738,30.40,30.40,9289358738 +노브랜드,145170,16,6610,2,580,9.62,4710040,64275,16908405,4710040,9.62,7327.95,27.86,27.86,32803223275,29.35,29.35,32803223275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +문배철강,008420,18,2800,2,110,4.09,5582567,1314467,20503505,5582567,4.09,424.70,27.23,27.23,16222460787,28.26,28.26,16222460787 +켐트로닉스,089010,19,26000,2,1750,7.22,4137830,447370,15334346,4137830,7.22,924.92,26.98,26.98,110664547925,27.76,27.76,110664547925 +KODEX 코스닥150선물인버스,251340,20,3815,2,40,1.06,16514314,14914834,72600000,16514314,1.06,110.72,22.75,22.75,62566980916,22.59,22.59,62566980916 +시노펙스,025320,21,6050,2,1190,24.49,19468639,874208,87991570,19468639,24.49,2227.00,22.13,22.13,115060869141,21.61,21.61,115060869141 +원익홀딩스,030530,22,4645,2,260,5.93,16153131,11693742,77237981,16153131,5.93,138.13,20.91,20.91,76213152122,21.24,21.24,76213152122 +애니젠,196300,23,8730,1,2010,29.91,1252516,365909,6003387,1252516,29.91,342.30,20.86,20.86,10571601405,20.17,20.17,10571601405 +클로봇,466100,24,17980,2,240,1.35,5049378,6012012,24555148,5049378,1.35,83.99,20.56,20.56,92268970090,20.90,20.90,92268970090 +한농화성,011500,25,18110,2,790,4.56,3054483,786205,15637042,3054483,4.56,388.51,19.53,19.53,57798944765,20.41,20.41,57798944765 +엔에프씨,265740,26,5280,2,315,6.34,1725507,20650,8931800,1725507,6.34,8355.97,19.32,19.32,10029705045,21.27,21.27,10029705045 +피아이이,452450,27,10000,5,-10,-0.10,6579803,4156514,35826000,6579803,-0.10,158.30,18.37,18.37,69059766650,19.28,19.28,69059766650 +드림인사이트,362990,28,2160,5,-85,-3.79,3085480,6255418,16800574,3085480,-3.79,49.32,18.37,18.37,7158166906,19.73,19.73,7158166906 +오리엔트정공,065500,29,7970,2,270,3.51,5783488,10144528,31742912,5783488,3.51,57.01,18.22,18.22,46464950360,18.37,18.37,46464950360 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9680,5,-70,-0.72,140596,218848,800000,140596,-0.72,64.24,17.57,17.57,1362675575,17.60,17.60,1362675575 diff --git a/top30/20250307/top30-avtr-20250307-122001.csv b/top30/20250307/top30-avtr-20250307-122001.csv new file mode 100644 index 000000000000..37083ae48fc7 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12100,2,3750,44.91,23584518,0,10567784,23584518,44.91,0.00,223.17,223.17,343438455125,268.58,268.58,343438455125 +하이스틸,071090,2,4590,2,710,18.30,27726926,9764025,20191471,27726926,18.30,283.97,137.32,137.32,123158680144,132.89,132.89,123158680144 +에스엠씨지,460870,3,3695,2,260,7.57,23072241,0,18403305,23072241,7.57,0.00,125.37,125.37,89883099121,132.18,132.18,89883099121 +M83,476080,4,18310,5,-990,-5.13,5272914,9921459,7785000,5272914,-5.13,53.15,67.73,67.73,102748415360,72.08,72.08,102748415360 +대진첨단소재,393970,5,11830,5,-280,-2.31,9619666,42087184,14796820,9619666,-2.31,22.86,65.01,65.01,124445238160,71.09,71.09,124445238160 +동양철관,008970,6,1014,5,-13,-1.27,101290918,205411008,157052160,101290918,-1.27,49.31,64.50,64.50,104145394180,65.40,65.40,104145394180 +대동스틸,048470,7,4365,2,630,16.87,6070400,1514510,10000000,6070400,16.87,400.82,60.70,60.70,26275745765,60.20,60.20,26275745765 +투비소프트,079970,8,804,2,24,3.08,5581423,3219176,9899636,5581423,3.08,173.38,56.38,56.38,5019310897,63.06,63.06,5019310897 +한국맥널티,222980,9,4100,2,155,3.93,4749835,408152,11031483,4749835,3.93,1163.74,43.06,43.06,21297674631,47.09,47.09,21297674631 +포스코스틸리온,058430,10,50400,2,10300,25.69,2515096,286263,6000000,2515096,25.69,878.60,41.92,41.92,123761849075,40.93,40.93,123761849075 +화성밸브,039610,11,11570,2,120,1.05,4061528,12491198,10410400,4061528,1.05,32.52,39.01,39.01,46765711120,38.83,38.83,46765711120 +씨큐브,101240,12,4680,2,300,6.85,3978648,791647,10340947,3978648,6.85,502.58,38.47,38.47,19746191387,40.80,40.80,19746191387 +스튜디오미르,408900,13,3780,5,-65,-1.69,12366175,30287706,32706134,12366175,-1.69,40.83,37.81,37.81,50666113619,40.98,40.98,50666113619 +TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319069,731354,1000000,319069,-2.63,43.63,31.91,31.91,2718058441,31.98,31.98,2718058441 +SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,895499,455990,2950000,895499,0.19,196.39,30.36,30.36,9296498628,30.46,30.46,9296498628 +노브랜드,145170,16,6630,2,600,9.95,4730531,64275,16908405,4730531,9.95,7359.83,27.98,27.98,32939021210,29.38,29.38,32939021210 +문배철강,008420,17,2820,2,130,4.83,5679395,1314467,20503505,5679395,4.83,432.07,27.70,27.70,16493923481,28.53,28.53,16493923481 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +켐트로닉스,089010,19,25900,2,1650,6.80,4177456,447370,15334346,4177456,6.80,933.78,27.24,27.24,111688915575,28.12,28.12,111688915575 +KODEX 코스닥150선물인버스,251340,20,3805,2,30,0.79,16822630,14914834,72600000,16822630,0.79,112.79,23.17,23.17,63741154809,23.07,23.07,63741154809 +시노펙스,025320,21,6050,2,1190,24.49,19598794,874208,87991570,19598794,24.49,2241.89,22.27,22.27,115849741891,21.76,21.76,115849741891 +원익홀딩스,030530,22,4625,2,240,5.47,16248594,11693742,77237981,16248594,5.47,138.95,21.04,21.04,76656133389,21.46,21.46,76656133389 +애니젠,196300,23,8730,1,2010,29.91,1252668,365909,6003387,1252668,29.91,342.34,20.87,20.87,10572928365,20.17,20.17,10572928365 +iMBC,052220,24,4330,2,255,6.26,4790059,612937,23000000,4790059,6.26,781.49,20.83,20.83,21102550210,21.19,21.19,21102550210 +클로봇,466100,25,17960,2,220,1.24,5078899,6012012,24555148,5078899,1.24,84.48,20.68,20.68,92799869585,21.04,21.04,92799869585 +한농화성,011500,26,18100,2,780,4.50,3066114,786205,15637042,3066114,4.50,389.99,19.61,19.61,58009614845,20.50,20.50,58009614845 +엔에프씨,265740,27,5270,2,305,6.14,1734678,20650,8931800,1734678,6.14,8400.38,19.42,19.42,10077892555,21.41,21.41,10077892555 +피아이이,452450,28,10040,2,30,0.30,6612980,4156514,35826000,6612980,0.30,159.10,18.46,18.46,69391982900,19.29,19.29,69391982900 +드림인사이트,362990,29,2150,5,-95,-4.23,3096663,6255418,16800574,3096663,-4.23,49.50,18.43,18.43,7182219326,19.88,19.88,7182219326 +오리엔트정공,065500,30,8030,2,330,4.29,5823454,10144528,31742912,5823454,4.29,57.40,18.35,18.35,46785728830,18.35,18.35,46785728830 diff --git a/top30/20250307/top30-avtr-20250307-123001.csv b/top30/20250307/top30-avtr-20250307-123001.csv new file mode 100644 index 000000000000..12f9f51f62cd --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12350,2,4000,47.90,24168257,0,10567784,24168257,47.90,0.00,228.70,228.70,350611146840,268.64,268.64,350611146840 +하이스틸,071090,2,4550,2,670,17.27,28447193,9764025,20191471,28447193,17.27,291.35,140.89,140.89,126471050731,137.66,137.66,126471050731 +에스엠씨지,460870,3,3725,2,290,8.44,23198041,0,18403305,23198041,8.44,0.00,126.05,126.05,90350754108,131.80,131.80,90350754108 +M83,476080,4,18310,5,-990,-5.13,5313756,9921459,7785000,5313756,-5.13,53.56,68.26,68.26,103498664080,72.61,72.61,103498664080 +대진첨단소재,393970,5,12230,2,120,0.99,10096656,42087184,14796820,10096656,0.99,23.99,68.24,68.24,130238047035,71.97,71.97,130238047035 +동양철관,008970,6,1007,5,-20,-1.95,104113905,205411008,157052160,104113905,-1.95,50.69,66.29,66.29,107027910674,67.67,67.67,107027910674 +대동스틸,048470,7,4310,2,575,15.39,6239737,1514510,10000000,6239737,15.39,412.00,62.40,62.40,27013003390,62.68,62.68,27013003390 +투비소프트,079970,8,808,2,28,3.59,5624874,3219176,9899636,5624874,3.59,174.73,56.82,56.82,5054312271,63.19,63.19,5054312271 +한국맥널티,222980,9,4125,2,180,4.56,4753885,408152,11031483,4753885,4.56,1164.73,43.09,43.09,21314382961,46.84,46.84,21314382961 +포스코스틸리온,058430,10,50200,2,10100,25.19,2544611,286263,6000000,2544611,25.19,888.91,42.41,42.41,125250934275,41.58,41.58,125250934275 +화성밸브,039610,11,11640,2,190,1.66,4258594,12491198,10410400,4258594,1.66,34.09,40.91,40.91,49057984195,40.48,40.48,49057984195 +씨큐브,101240,12,4675,2,295,6.74,4006915,791647,10340947,4006915,6.74,506.15,38.75,38.75,19878043792,41.12,41.12,19878043792 +스튜디오미르,408900,13,3775,5,-70,-1.82,12435270,30287706,32706134,12435270,-1.82,41.06,38.02,38.02,50927434795,41.25,41.25,50927434795 +TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319122,731354,1000000,319122,-2.63,43.63,31.91,31.91,2718508943,31.98,31.98,2718508943 +SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,896310,455990,2950000,896310,0.19,196.56,30.38,30.38,9304888943,30.49,30.49,9304888943 +노브랜드,145170,16,6690,2,660,10.95,4753297,64275,16908405,4753297,10.95,7395.25,28.11,28.11,33090928110,29.25,29.25,33090928110 +문배철강,008420,17,2815,2,125,4.65,5760535,1314467,20503505,5760535,4.65,438.24,28.10,28.10,16723280215,28.97,28.97,16723280215 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813 +켐트로닉스,089010,19,26000,2,1750,7.22,4194128,447370,15334346,4194128,7.22,937.51,27.35,27.35,112121085525,28.12,28.12,112121085525 +iMBC,052220,20,4565,2,490,12.02,5906702,612937,23000000,5906702,12.02,963.67,25.68,25.68,26115198290,24.87,24.87,26115198290 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,17042043,14914834,72600000,17042043,0.79,114.26,23.47,23.47,64575351433,23.38,23.38,64575351433 +시노펙스,025320,22,6080,2,1220,25.10,19754681,874208,87991570,19754681,25.10,2259.72,22.45,22.45,116797721381,21.83,21.83,116797721381 +원익홀딩스,030530,23,4635,2,250,5.70,16303010,11693742,77237981,16303010,5.70,139.42,21.11,21.11,76908096473,21.48,21.48,76908096473 +애니젠,196300,24,8730,1,2010,29.91,1252692,365909,6003387,1252692,29.91,342.35,20.87,20.87,10573137885,20.17,20.17,10573137885 +클로봇,466100,25,18070,2,330,1.86,5116296,6012012,24555148,5116296,1.86,85.10,20.84,20.84,93475256000,21.07,21.07,93475256000 +한농화성,011500,26,18010,2,690,3.98,3083686,786205,15637042,3083686,3.98,392.22,19.72,19.72,58326775060,20.71,20.71,58326775060 +엔에프씨,265740,27,5310,2,345,6.95,1743061,20650,8931800,1743061,6.95,8440.97,19.52,19.52,10122304655,21.34,21.34,10122304655 +피아이이,452450,28,10100,2,90,0.90,6660947,4156514,35826000,6660947,0.90,160.25,18.59,18.59,69876370970,19.31,19.31,69876370970 +오리엔트정공,065500,29,8030,2,330,4.29,5897837,10144528,31742912,5897837,4.29,58.14,18.58,18.58,47385964580,18.59,18.59,47385964580 +드림인사이트,362990,30,2170,5,-75,-3.34,3106890,6255418,16800574,3106890,-3.34,49.67,18.49,18.49,7204303531,19.76,19.76,7204303531 diff --git a/top30/20250307/top30-avtr-20250307-124001.csv b/top30/20250307/top30-avtr-20250307-124001.csv new file mode 100644 index 000000000000..3d6d6d37a227 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12890,2,4540,54.37,25734811,0,10567784,25734811,54.37,0.00,243.52,243.52,370647772780,272.10,272.10,370647772780 +하이스틸,071090,2,4577,2,697,17.96,29224458,9764025,20191471,29224458,17.96,299.31,144.74,144.74,129999565038,140.67,140.67,129999565038 +에스엠씨지,460870,3,3785,2,350,10.19,23459073,0,18403305,23459073,10.19,0.00,127.47,127.47,91330408057,131.12,131.12,91330408057 +대진첨단소재,393970,4,12130,2,20,0.17,10385288,42087184,14796820,10385288,0.17,24.68,70.19,70.19,133744658290,74.52,74.52,133744658290 +M83,476080,5,18330,5,-970,-5.03,5337133,9921459,7785000,5337133,-5.03,53.79,68.56,68.56,103925897755,72.83,72.83,103925897755 +동양철관,008970,6,1001,5,-26,-2.53,105836485,205411008,157052160,105836485,-2.53,51.52,67.39,67.39,108755834386,69.18,69.18,108755834386 +대동스틸,048470,7,4305,2,570,15.26,6355516,1514510,10000000,6355516,15.26,419.64,63.56,63.56,27507080226,63.90,63.90,27507080226 +투비소프트,079970,8,840,2,60,7.69,5692581,3219176,9899636,5692581,7.69,176.83,57.50,57.50,5110402332,61.45,61.45,5110402332 +한국맥널티,222980,9,4130,2,185,4.69,4760667,408152,11031483,4760667,4.69,1166.40,43.16,43.16,21342316046,46.84,46.84,21342316046 +포스코스틸리온,058430,10,50100,2,10000,24.94,2571198,286263,6000000,2571198,24.94,898.19,42.85,42.85,126584875325,42.11,42.11,126584875325 +화성밸브,039610,11,11560,2,110,0.96,4336508,12491198,10410400,4336508,0.96,34.72,41.66,41.66,49958872995,41.51,41.51,49958872995 +씨큐브,101240,12,4740,2,360,8.22,4035285,791647,10340947,4035285,8.22,509.73,39.02,39.02,20011307449,40.83,40.83,20011307449 +스튜디오미르,408900,13,3775,5,-70,-1.82,12513131,30287706,32706134,12513131,-1.82,41.31,38.26,38.26,51221828021,41.49,41.49,51221828021 +TIGER 미국소비트렌드액티브,0015K0,14,8475,5,-255,-2.92,336397,731354,1000000,336397,-2.92,46.00,33.64,33.64,2865150188,33.81,33.81,2865150188 +iMBC,052220,15,4525,2,450,11.04,7037559,612937,23000000,7037559,11.04,1148.17,30.60,30.60,31252555094,30.03,30.03,31252555094 +SOL 화장품TOP3플러스,0008T0,16,10340,2,15,0.15,902466,455990,2950000,902466,0.15,197.91,30.59,30.59,9368511778,30.71,30.71,9368511778 +문배철강,008420,17,2780,2,90,3.35,5835541,1314467,20503505,5835541,3.35,443.95,28.46,28.46,16931892835,29.71,29.71,16931892835 +노브랜드,145170,18,6690,2,660,10.95,4780441,64275,16908405,4780441,10.95,7437.48,28.27,28.27,33272571955,29.41,29.41,33272571955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863 +켐트로닉스,089010,20,25925,2,1675,6.91,4207896,447370,15334346,4207896,6.91,940.59,27.44,27.44,112478328000,28.29,28.29,112478328000 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,17386026,14914834,72600000,17386026,0.79,116.57,23.95,23.95,65885332525,23.85,23.85,65885332525 +시노펙스,025320,22,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621 +원익홀딩스,030530,23,4625,2,240,5.47,16381628,11693742,77237981,16381628,5.47,140.09,21.21,21.21,77271446100,21.63,21.63,77271446100 +클로봇,466100,24,18000,2,260,1.47,5144426,6012012,24555148,5144426,1.47,85.57,20.95,20.95,93982201995,21.26,21.26,93982201995 +애니젠,196300,25,8730,1,2010,29.91,1257646,365909,6003387,1257646,29.91,343.70,20.95,20.95,10616386305,20.26,20.26,10616386305 +한농화성,011500,26,18050,2,730,4.21,3110815,786205,15637042,3110815,4.21,395.67,19.89,19.89,58815171795,20.84,20.84,58815171795 +엔에프씨,265740,27,5300,2,335,6.75,1744428,20650,8931800,1744428,6.75,8447.59,19.53,19.53,10129559975,21.40,21.40,10129559975 +오리엔트정공,065500,28,8130,2,430,5.58,6067135,10144528,31742912,6067135,5.58,59.81,19.11,19.11,48764365940,18.90,18.90,48764365940 +피아이이,452450,29,10060,2,50,0.50,6711797,4156514,35826000,6711797,0.50,161.48,18.73,18.73,70388031850,19.53,19.53,70388031850 +드림인사이트,362990,30,2170,5,-75,-3.34,3113294,6255418,16800574,3113294,-3.34,49.77,18.53,18.53,7218215171,19.80,19.80,7218215171 diff --git a/top30/20250307/top30-avtr-20250307-125002.csv b/top30/20250307/top30-avtr-20250307-125002.csv new file mode 100644 index 000000000000..7ec5b1609849 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12720,2,4370,52.34,26650464,0,10567784,26650464,52.34,0.00,252.19,252.19,382238524055,284.36,284.36,382238524055 +하이스틸,071090,2,4587,2,707,18.22,30230184,9764025,20191471,30230184,18.22,309.61,149.72,149.72,134637940328,145.37,145.37,134637940328 +에스엠씨지,460870,3,3780,2,345,10.04,23644669,0,18403305,23644669,10.04,0.00,128.48,128.48,92030106287,132.29,132.29,92030106287 +대진첨단소재,393970,4,12050,5,-60,-0.50,10598579,42087184,14796820,10598579,-0.50,25.18,71.63,71.63,136321157790,76.46,76.46,136321157790 +M83,476080,5,18390,5,-910,-4.72,5357183,9921459,7785000,5357183,-4.72,54.00,68.81,68.81,104294554220,72.85,72.85,104294554220 +동양철관,008970,6,1007,5,-20,-1.95,106703779,205411008,157052160,106703779,-1.95,51.95,67.94,67.94,109627910199,69.32,69.32,109627910199 +대동스틸,048470,7,4275,2,540,14.46,6467924,1514510,10000000,6467924,14.46,427.06,64.68,64.68,27987571286,65.47,65.47,27987571286 +투비소프트,079970,8,830,2,50,6.41,5725809,3219176,9899636,5725809,6.41,177.87,57.84,57.84,5138111261,62.53,62.53,5138111261 +한국맥널티,222980,9,4115,2,170,4.31,4766585,408152,11031483,4766585,4.31,1167.85,43.21,43.21,21366727251,47.07,47.07,21366727251 +포스코스틸리온,058430,10,50100,2,10000,24.94,2590492,286263,6000000,2590492,24.94,904.93,43.17,43.17,127551416875,42.43,42.43,127551416875 +화성밸브,039610,11,11590,2,140,1.22,4379532,12491198,10410400,4379532,1.22,35.06,42.07,42.07,50456775880,41.82,41.82,50456775880 +씨큐브,101240,12,4720,2,340,7.76,4048972,791647,10340947,4048972,7.76,511.46,39.15,39.15,20075885488,41.13,41.13,20075885488 +스튜디오미르,408900,13,3775,5,-70,-1.82,12563633,30287706,32706134,12563633,-1.82,41.48,38.41,38.41,51412413921,41.64,41.64,51412413921 +iMBC,052220,14,4585,2,510,12.52,8773876,612937,23000000,8773876,12.52,1431.45,38.15,38.15,39323724148,37.29,37.29,39323724148 +TIGER 미국소비트렌드액티브,0015K0,15,8450,5,-280,-3.21,372946,731354,1000000,372946,-3.21,50.99,37.29,37.29,3175075993,37.57,37.57,3175075993 +SOL 화장품TOP3플러스,0008T0,16,10335,2,10,0.10,905821,455990,2950000,905821,0.10,198.65,30.71,30.71,9403210623,30.84,30.84,9403210623 +문배철강,008420,17,2765,2,75,2.79,5884003,1314467,20503505,5884003,2.79,447.63,28.70,28.70,17066280240,30.10,30.10,17066280240 +노브랜드,145170,18,6640,2,610,10.12,4793033,64275,16908405,4793033,10.12,7457.07,28.35,28.35,33356342105,29.71,29.71,33356342105 +켐트로닉스,089010,19,26100,2,1850,7.63,4225136,447370,15334346,4225136,7.63,944.44,27.55,27.55,112927655925,28.22,28.22,112927655925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,17527224,14914834,72600000,17527224,0.79,117.52,24.14,24.14,66422602700,24.04,24.04,66422602700 +시노펙스,025320,22,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091 +원익홀딩스,030530,23,4635,2,250,5.70,16483441,11693742,77237981,16483441,5.70,140.96,21.34,21.34,77741373905,21.72,21.72,77741373905 +클로봇,466100,24,18030,2,290,1.63,5175237,6012012,24555148,5175237,1.63,86.08,21.08,21.08,94537581200,21.35,21.35,94537581200 +애니젠,196300,25,8730,1,2010,29.91,1258455,365909,6003387,1258455,29.91,343.93,20.96,20.96,10623448875,20.27,20.27,10623448875 +오리엔트정공,065500,26,8130,2,430,5.58,6402396,10144528,31742912,6402396,5.58,63.11,20.17,20.17,51519107120,19.96,19.96,51519107120 +한농화성,011500,27,18230,2,910,5.25,3131127,786205,15637042,3131127,5.25,398.26,20.02,20.02,59183887335,20.76,20.76,59183887335 +엔에프씨,265740,28,5290,2,325,6.55,1749201,20650,8931800,1749201,6.55,8470.71,19.58,19.58,10154768145,21.49,21.49,10154768145 +피아이이,452450,29,10030,2,20,0.20,6742443,4156514,35826000,6742443,0.20,162.21,18.82,18.82,70694875520,19.67,19.67,70694875520 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9675,5,-75,-0.77,149596,218848,800000,149596,-0.77,68.36,18.70,18.70,1449754484,18.73,18.73,1449754484 diff --git a/top30/20250307/top30-avtr-20250307-130001.csv b/top30/20250307/top30-avtr-20250307-130001.csv new file mode 100644 index 000000000000..581e493a33c7 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12660,2,4310,51.62,27605983,0,10567784,27605983,51.62,0.00,261.23,261.23,394403677965,294.80,294.80,394403677965 +하이스틸,071090,2,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565 +에스엠씨지,460870,3,3745,2,310,9.02,23767604,0,18403305,23767604,9.02,0.00,129.15,129.15,92492998835,134.20,134.20,92492998835 +대진첨단소재,393970,4,11800,5,-310,-2.56,10732553,42087184,14796820,10732553,-2.56,25.50,72.53,72.53,137912752015,78.99,78.99,137912752015 +M83,476080,5,18410,5,-890,-4.61,5367351,9921459,7785000,5367351,-4.61,54.10,68.94,68.94,104481452145,72.90,72.90,104481452145 +동양철관,008970,6,1011,5,-16,-1.56,107431558,205411008,157052160,107431558,-1.56,52.30,68.41,68.41,110363951751,69.51,69.51,110363951751 +대동스틸,048470,7,4330,2,595,15.93,6580358,1514510,10000000,6580358,15.93,434.49,65.80,65.80,28471587510,65.75,65.75,28471587510 +투비소프트,079970,8,825,2,45,5.77,5755305,3219176,9899636,5755305,5.77,178.78,58.14,58.14,5162283761,63.21,63.21,5162283761 +포스코스틸리온,058430,9,50500,2,10400,25.94,2624888,286263,6000000,2624888,25.94,916.95,43.75,43.75,129282281675,42.67,42.67,129282281675 +한국맥널티,222980,10,4105,2,160,4.06,4774467,408152,11031483,4774467,4.06,1169.78,43.28,43.28,21399145346,47.26,47.26,21399145346 +화성밸브,039610,11,11630,2,180,1.57,4416542,12491198,10410400,4416542,1.57,35.36,42.42,42.42,50886676915,42.03,42.03,50886676915 +iMBC,052220,12,4515,2,440,10.80,9552164,612937,23000000,9552164,10.80,1558.43,41.53,41.53,42872754712,41.29,41.29,42872754712 +씨큐브,101240,13,4760,2,380,8.68,4067479,791647,10340947,4067479,8.68,513.80,39.33,39.33,20163561783,40.96,40.96,20163561783 +스튜디오미르,408900,14,3760,5,-85,-2.21,12627072,30287706,32706134,12627072,-2.21,41.69,38.61,38.61,51651450913,42.00,42.00,51651450913 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,378949,731354,1000000,378949,-2.69,51.81,37.89,37.89,3226030063,37.98,37.98,3226030063 +SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,906587,455990,2950000,906587,0.24,198.82,30.73,30.73,9411135993,30.82,30.82,9411135993 +문배철강,008420,17,2765,2,75,2.79,5931057,1314467,20503505,5931057,2.79,451.21,28.93,28.93,17196274100,30.33,30.33,17196274100 +노브랜드,145170,18,6700,2,670,11.11,4804119,64275,16908405,4804119,11.11,7474.32,28.41,28.41,33430426405,29.51,29.51,33430426405 +켐트로닉스,089010,19,25900,2,1650,6.80,4249969,447370,15334346,4249969,6.80,949.99,27.72,27.72,113571650400,28.60,28.60,113571650400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,17607316,14914834,72600000,17607316,0.93,118.05,24.25,24.25,66727338180,24.12,24.12,66727338180 +시노펙스,025320,22,6110,2,1250,25.72,20147068,874208,87991570,20147068,25.72,2304.61,22.90,22.90,119169662111,22.17,22.17,119169662111 +원익홀딩스,030530,23,4635,2,250,5.70,16581705,11693742,77237981,16581705,5.70,141.80,21.47,21.47,78194847459,21.84,21.84,78194847459 +클로봇,466100,24,18090,2,350,1.97,5204050,6012012,24555148,5204050,1.97,86.56,21.19,21.19,95057674510,21.40,21.40,95057674510 +애니젠,196300,25,8730,1,2010,29.91,1259471,365909,6003387,1259471,29.91,344.20,20.98,20.98,10632318555,20.29,20.29,10632318555 +오리엔트정공,065500,26,8190,2,490,6.36,6508054,10144528,31742912,6508054,6.36,64.15,20.50,20.50,52379331275,20.15,20.15,52379331275 +한농화성,011500,27,18150,2,830,4.79,3139307,786205,15637042,3139307,4.79,399.30,20.08,20.08,59332778205,20.91,20.91,59332778205 +엔에프씨,265740,28,5290,2,325,6.55,1759231,20650,8931800,1759231,6.55,8519.28,19.70,19.70,10207463505,21.60,21.60,10207463505 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9675,5,-75,-0.77,154105,218848,800000,154105,-0.77,70.42,19.26,19.26,1493379059,19.29,19.29,1493379059 +일승,333430,30,5180,2,130,2.57,5896207,3045497,30726747,5896207,2.57,193.60,19.19,19.19,30695862844,19.29,19.29,30695862844 diff --git a/top30/20250307/top30-avtr-20250307-131002.csv b/top30/20250307/top30-avtr-20250307-131002.csv new file mode 100644 index 000000000000..450225e5059e --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12520,2,4170,49.94,28250585,0,10567784,28250585,49.94,0.00,267.33,267.33,402592622020,304.28,304.28,402592622020 +하이스틸,071090,2,4560,2,680,17.53,31243890,9764025,20191471,31243890,17.53,319.99,154.74,154.74,139293658487,151.29,151.29,139293658487 +에스엠씨지,460870,3,3785,2,350,10.19,23982845,0,18403305,23982845,10.19,0.00,130.32,130.32,93297939411,133.94,133.94,93297939411 +대진첨단소재,393970,4,11620,5,-490,-4.05,10859075,42087184,14796820,10859075,-4.05,25.80,73.39,73.39,139391989710,81.07,81.07,139391989710 +동양철관,008970,5,1006,5,-21,-2.04,108804991,205411008,157052160,108804991,-2.04,52.97,69.28,69.28,111754776292,70.73,70.73,111754776292 +M83,476080,6,18360,5,-940,-4.87,5383963,9921459,7785000,5383963,-4.87,54.27,69.16,69.16,104787156025,73.31,73.31,104787156025 +대동스틸,048470,7,4205,2,470,12.58,6696155,1514510,10000000,6696155,12.58,442.13,66.96,66.96,28965271751,68.88,68.88,28965271751 +투비소프트,079970,8,804,2,24,3.08,5805644,3219176,9899636,5805644,3.08,180.35,58.65,58.65,5202822100,65.37,65.37,5202822100 +포스코스틸리온,058430,9,50100,2,10000,24.94,2645618,286263,6000000,2645618,24.94,924.19,44.09,44.09,130324625075,43.35,43.35,130324625075 +iMBC,052220,10,4450,2,375,9.20,10021324,612937,23000000,10021324,9.20,1634.97,43.57,43.57,44979826988,43.95,43.95,44979826988 +한국맥널티,222980,11,4105,2,160,4.06,4796211,408152,11031483,4796211,4.06,1175.10,43.48,43.48,21488029729,47.45,47.45,21488029729 +화성밸브,039610,12,11630,2,180,1.57,4493381,12491198,10410400,4493381,1.57,35.97,43.16,43.16,51781487810,42.77,42.77,51781487810 +씨큐브,101240,13,4705,2,325,7.42,4084233,791647,10340947,4084233,7.42,515.92,39.50,39.50,20242557533,41.60,41.60,20242557533 +스튜디오미르,408900,14,3780,5,-65,-1.69,12648180,30287706,32706134,12648180,-1.69,41.76,38.67,38.67,51731214273,41.84,41.84,51731214273 +TIGER 미국소비트렌드액티브,0015K0,15,8500,5,-230,-2.63,382864,731354,1000000,382864,-2.63,52.35,38.29,38.29,3259215218,38.34,38.34,3259215218 +SOL 화장품TOP3플러스,0008T0,16,10360,2,35,0.34,917358,455990,2950000,917358,0.34,201.18,31.10,31.10,9522666423,31.16,31.16,9522666423 +문배철강,008420,17,2765,2,75,2.79,5990034,1314467,20503505,5990034,2.79,455.70,29.21,29.21,17359698920,30.62,30.62,17359698920 +노브랜드,145170,18,6700,2,670,11.11,4817605,64275,16908405,4817605,11.11,7495.30,28.49,28.49,33520515015,29.59,29.59,33520515015 +켐트로닉스,089010,19,26100,2,1850,7.63,4268218,447370,15334346,4268218,7.63,954.07,27.83,27.83,114045332675,28.50,28.50,114045332675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3795,2,20,0.53,18070182,14914834,72600000,18070182,0.53,121.16,24.89,24.89,68484806060,24.86,24.86,68484806060 +시노펙스,025320,22,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651 +원익홀딩스,030530,23,4715,2,330,7.53,16941196,11693742,77237981,16941196,7.53,144.87,21.93,21.93,79882498049,21.94,21.94,79882498049 +클로봇,466100,24,18160,2,420,2.37,5270123,6012012,24555148,5270123,2.37,87.66,21.46,21.46,96257732950,21.59,21.59,96257732950 +애니젠,196300,25,8730,1,2010,29.91,1263749,365909,6003387,1263749,29.91,345.37,21.05,21.05,10669665495,20.36,20.36,10669665495 +오리엔트정공,065500,26,8150,2,450,5.84,6639931,10144528,31742912,6639931,5.84,65.45,20.92,20.92,53458659755,20.66,20.66,53458659755 +한농화성,011500,27,18250,2,930,5.37,3152369,786205,15637042,3152369,5.37,400.96,20.16,20.16,59570942605,20.87,20.87,59570942605 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9670,5,-80,-0.82,159230,218848,800000,159230,-0.82,72.76,19.90,19.90,1542941821,19.94,19.94,1542941821 +엔에프씨,265740,29,5270,2,305,6.14,1766077,20650,8931800,1766077,6.14,8552.43,19.77,19.77,10243375260,21.76,21.76,10243375260 +일승,333430,30,5150,2,100,1.98,6031454,3045497,30726747,6031454,1.98,198.04,19.63,19.63,31393600644,19.84,19.84,31393600644 diff --git a/top30/20250307/top30-avtr-20250307-132001.csv b/top30/20250307/top30-avtr-20250307-132001.csv new file mode 100644 index 000000000000..29e858304418 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11700,2,3350,40.12,29190615,0,10567784,29190615,40.12,0.00,276.22,276.22,413922416040,334.77,334.77,413922416040 +하이스틸,071090,2,4405,2,525,13.53,32009821,9764025,20191471,32009821,13.53,327.83,158.53,158.53,142715817129,160.46,160.46,142715817129 +에스엠씨지,460870,3,3805,2,370,10.77,24310243,0,18403305,24310243,10.77,0.00,132.10,132.10,94546155245,135.02,135.02,94546155245 +대진첨단소재,393970,4,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620 +동양철관,008970,5,984,5,-43,-4.19,111115294,205411008,157052160,111115294,-4.19,54.09,70.75,70.75,114048664891,73.80,73.80,114048664891 +M83,476080,6,18300,5,-1000,-5.18,5411339,9921459,7785000,5411339,-5.18,54.54,69.51,69.51,105288708145,73.90,73.90,105288708145 +대동스틸,048470,7,4055,2,320,8.57,6843389,1514510,10000000,6843389,8.57,451.85,68.43,68.43,29572482955,72.93,72.93,29572482955 +투비소프트,079970,8,800,2,20,2.56,5870222,3219176,9899636,5870222,2.56,182.35,59.30,59.30,5254771534,66.35,66.35,5254771534 +포스코스틸리온,058430,9,49350,2,9250,23.07,2728017,286263,6000000,2728017,23.07,952.98,45.47,45.47,134408766200,45.39,45.39,134408766200 +iMBC,052220,10,4480,2,405,9.94,10414484,612937,23000000,10414484,9.94,1699.11,45.28,45.28,46739611086,45.36,45.36,46739611086 +한국맥널티,222980,11,4105,2,160,4.06,4800630,408152,11031483,4800630,4.06,1176.19,43.52,43.52,21506172974,47.49,47.49,21506172974 +화성밸브,039610,12,11580,2,130,1.14,4527937,12491198,10410400,4527937,1.14,36.25,43.49,43.49,52182030015,43.29,43.29,52182030015 +씨큐브,101240,13,4725,2,345,7.88,4105535,791647,10340947,4105535,7.88,518.61,39.70,39.70,20342424748,41.63,41.63,20342424748 +스튜디오미르,408900,14,3800,5,-45,-1.17,12681158,30287706,32706134,12681158,-1.17,41.87,38.77,38.77,51856233772,41.72,41.72,51856233772 +TIGER 미국소비트렌드액티브,0015K0,15,8465,5,-265,-3.04,382866,731354,1000000,382866,-3.04,52.35,38.29,38.29,3259232128,38.50,38.50,3259232128 +SOL 화장품TOP3플러스,0008T0,16,10360,2,35,0.34,917716,455990,2950000,917716,0.34,201.26,31.11,31.11,9526373243,31.17,31.17,9526373243 +문배철강,008420,17,2710,2,20,0.74,6084697,1314467,20503505,6084697,0.74,462.90,29.68,29.68,17618698407,31.71,31.71,17618698407 +노브랜드,145170,18,6650,2,620,10.28,4830581,64275,16908405,4830581,10.28,7515.49,28.57,28.57,33607165030,29.89,29.89,33607165030 +켐트로닉스,089010,19,26000,2,1750,7.22,4274728,447370,15334346,4274728,7.22,955.52,27.88,27.88,114214475900,28.65,28.65,114214475900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063 +KODEX 코스닥150선물인버스,251340,21,3800,2,25,0.66,18242203,14914834,72600000,18242203,0.66,122.31,25.13,25.13,69138423503,25.06,25.06,69138423503 +시노펙스,025320,22,6100,2,1240,25.51,20476250,874208,87991570,20476250,25.51,2342.26,23.27,23.27,121170555641,22.57,22.57,121170555641 +원익홀딩스,030530,23,4685,2,300,6.84,17254041,11693742,77237981,17254041,6.84,147.55,22.34,22.34,81358586000,22.48,22.48,81358586000 +클로봇,466100,24,18010,2,270,1.52,5308723,6012012,24555148,5308723,1.52,88.30,21.62,21.62,96954762135,21.92,21.92,96954762135 +오리엔트정공,065500,25,8120,2,420,5.45,6711270,10144528,31742912,6711270,5.45,66.16,21.14,21.14,54037980710,20.97,20.97,54037980710 +애니젠,196300,26,8730,1,2010,29.91,1264874,365909,6003387,1264874,29.91,345.68,21.07,21.07,10679486745,20.38,20.38,10679486745 +한농화성,011500,27,18200,2,880,5.08,3161434,786205,15637042,3161434,5.08,402.11,20.22,20.22,59735790865,20.99,20.99,59735790865 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9670,5,-80,-0.82,159638,218848,800000,159638,-0.82,72.94,19.95,19.95,1546887181,20.00,20.00,1546887181 +일승,333430,29,5090,2,40,0.79,6120940,3045497,30726747,6120940,0.79,200.98,19.92,19.92,31850975239,20.37,20.37,31850975239 +엔에프씨,265740,30,5240,2,275,5.54,1767830,20650,8931800,1767830,5.54,8560.92,19.79,19.79,10252583900,21.91,21.91,10252583900 diff --git a/top30/20250307/top30-avtr-20250307-133001.csv b/top30/20250307/top30-avtr-20250307-133001.csv new file mode 100644 index 000000000000..74f45ef80ee8 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11630,2,3280,39.28,29818543,0,10567784,29818543,39.28,0.00,282.16,282.16,421402895900,342.87,342.87,421402895900 +하이스틸,071090,2,4520,2,640,16.49,32579142,9764025,20191471,32579142,16.49,333.67,161.35,161.35,145260461033,159.16,159.16,145260461033 +에스엠씨지,460870,3,3730,2,295,8.59,24495030,0,18403305,24495030,8.59,0.00,133.10,133.10,95237763761,138.74,138.74,95237763761 +대진첨단소재,393970,4,11380,5,-730,-6.03,11053470,42087184,14796820,11053470,-6.03,26.26,74.70,74.70,141630153855,84.11,84.11,141630153855 +동양철관,008970,5,1001,5,-26,-2.53,112192053,205411008,157052160,112192053,-2.53,54.62,71.44,71.44,115117466625,73.23,73.23,115117466625 +대동스틸,048470,6,4090,2,355,9.50,6975667,1514510,10000000,6975667,9.50,460.59,69.76,69.76,30109750145,73.62,73.62,30109750145 +M83,476080,7,18280,5,-1020,-5.28,5426082,9921459,7785000,5426082,-5.28,54.69,69.70,69.70,105558209220,74.17,74.17,105558209220 +투비소프트,079970,8,769,5,-11,-1.41,5987624,3219176,9899636,5987624,-1.41,186.00,60.48,60.48,5346462659,70.23,70.23,5346462659 +포스코스틸리온,058430,9,48850,2,8750,21.82,2828121,286263,6000000,2828121,21.82,987.95,47.14,47.14,139309196075,47.53,47.53,139309196075 +iMBC,052220,10,4425,2,350,8.59,10682643,612937,23000000,10682643,8.59,1742.86,46.45,46.45,47928544933,47.09,47.09,47928544933 +화성밸브,039610,11,11530,2,80,0.70,4586918,12491198,10410400,4586918,0.70,36.72,44.06,44.06,52863115215,44.04,44.04,52863115215 +한국맥널티,222980,12,4090,2,145,3.68,4814794,408152,11031483,4814794,3.68,1179.66,43.65,43.65,21564165699,47.79,47.79,21564165699 +씨큐브,101240,13,4700,2,320,7.31,4117498,791647,10340947,4117498,7.31,520.12,39.82,39.82,20398512105,41.97,41.97,20398512105 +스튜디오미르,408900,14,3805,5,-40,-1.04,12717017,30287706,32706134,12717017,-1.04,41.99,38.88,38.88,51992918730,41.78,41.78,51992918730 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,382966,731354,1000000,382966,-3.38,52.36,38.30,38.30,3260076368,38.65,38.65,3260076368 +SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,935562,455990,2950000,935562,0.24,205.17,31.71,31.71,9711074923,31.81,31.81,9711074923 +문배철강,008420,17,2720,2,30,1.12,6110917,1314467,20503505,6110917,1.12,464.90,29.80,29.80,17689967892,31.72,31.72,17689967892 +노브랜드,145170,18,6680,2,650,10.78,4838459,64275,16908405,4838459,10.78,7527.75,28.62,28.62,33659781020,29.80,29.80,33659781020 +켐트로닉스,089010,19,25850,2,1600,6.60,4289538,447370,15334346,4289538,6.60,958.83,27.97,27.97,114597635625,28.91,28.91,114597635625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828 +KODEX 코스닥150선물인버스,251340,21,3815,2,40,1.06,18834405,14914834,72600000,18834405,1.06,126.28,25.94,25.94,71393605940,25.78,25.78,71393605940 +시노펙스,025320,22,6000,2,1140,23.46,20898732,874208,87991570,20898732,23.46,2390.59,23.75,23.75,123712091051,23.43,23.43,123712091051 +원익홀딩스,030530,23,4670,2,285,6.50,17399808,11693742,77237981,17399808,6.50,148.80,22.53,22.53,82038466710,22.74,22.74,82038466710 +클로봇,466100,24,17940,2,200,1.13,5355556,6012012,24555148,5355556,1.13,89.08,21.81,21.81,97796892630,22.20,22.20,97796892630 +오리엔트정공,065500,25,8190,2,490,6.36,6781883,10144528,31742912,6781883,6.36,66.85,21.37,21.37,54613610875,21.01,21.01,54613610875 +애니젠,196300,26,8730,1,2010,29.91,1265044,365909,6003387,1265044,29.91,345.73,21.07,21.07,10680970845,20.38,20.38,10680970845 +한농화성,011500,27,18140,2,820,4.73,3169038,786205,15637042,3169038,4.73,403.08,20.27,20.27,59873754485,21.11,21.11,59873754485 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9670,5,-80,-0.82,161639,218848,800000,161639,-0.82,73.86,20.20,20.20,1566237126,20.25,20.25,1566237126 +일승,333430,29,5100,2,50,0.99,6207137,3045497,30726747,6207137,0.99,203.81,20.20,20.20,32288442319,20.60,20.60,32288442319 +KODEX 철강,117680,30,10915,2,550,5.31,293274,261344,1470000,293274,5.31,112.22,19.95,19.95,3147025716,19.61,19.61,3147025716 diff --git a/top30/20250307/top30-avtr-20250307-134001.csv b/top30/20250307/top30-avtr-20250307-134001.csv new file mode 100644 index 000000000000..b242b7bbe415 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11390,2,3040,36.41,30384302,0,10567784,30384302,36.41,0.00,287.52,287.52,427968751500,355.55,355.55,427968751500 +하이스틸,071090,2,4510,2,630,16.24,32885455,9764025,20191471,32885455,16.24,336.80,162.87,162.87,146635605801,161.03,161.03,146635605801 +에스엠씨지,460870,3,3605,2,170,4.95,25009446,0,18403305,25009446,4.95,0.00,135.90,135.90,97108211055,146.37,146.37,97108211055 +대진첨단소재,393970,4,11350,5,-760,-6.28,11117669,42087184,14796820,11117669,-6.28,26.42,75.14,75.14,142357942455,84.77,84.77,142357942455 +동양철관,008970,5,984,5,-43,-4.19,113384937,205411008,157052160,113384937,-4.19,55.20,72.20,72.20,116301501218,75.26,75.26,116301501218 +대동스틸,048470,6,4015,2,280,7.50,7060094,1514510,10000000,7060094,7.50,466.16,70.60,70.60,30450022113,75.84,75.84,30450022113 +M83,476080,7,18380,5,-920,-4.77,5447473,9921459,7785000,5447473,-4.77,54.91,69.97,69.97,105950015895,74.05,74.05,105950015895 +투비소프트,079970,8,755,5,-25,-3.21,6079307,3219176,9899636,6079307,-3.21,188.85,61.41,61.41,5416203584,72.47,72.47,5416203584 +포스코스틸리온,058430,9,48750,2,8650,21.57,2886248,286263,6000000,2886248,21.57,1008.25,48.10,48.10,142145218725,48.60,48.60,142145218725 +iMBC,052220,10,4425,2,350,8.59,10787367,612937,23000000,10787367,8.59,1759.95,46.90,46.90,48392228827,47.55,47.55,48392228827 +화성밸브,039610,11,11585,2,135,1.18,4635527,12491198,10410400,4635527,1.18,37.11,44.53,44.53,53427560175,44.30,44.30,53427560175 +한국맥널티,222980,12,4150,2,205,5.20,4830242,408152,11031483,4830242,5.20,1183.44,43.79,43.79,21627987644,47.24,47.24,21627987644 +씨큐브,101240,13,4720,2,340,7.76,4139078,791647,10340947,4139078,7.76,522.84,40.03,40.03,20500069095,42.00,42.00,20500069095 +스튜디오미르,408900,14,3785,5,-60,-1.56,12774125,30287706,32706134,12774125,-1.56,42.18,39.06,39.06,52209398003,42.17,42.17,52209398003 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384973,731354,1000000,384973,-2.69,52.64,38.50,38.50,3277119928,38.58,38.58,3277119928 +SOL 화장품TOP3플러스,0008T0,16,10320,5,-5,-0.05,946098,455990,2950000,946098,-0.05,207.48,32.07,32.07,9819886658,32.26,32.26,9819886658 +문배철강,008420,17,2720,2,30,1.12,6154489,1314467,20503505,6154489,1.12,468.21,30.02,30.02,17808637383,31.93,31.93,17808637383 +노브랜드,145170,18,6650,2,620,10.28,4850033,64275,16908405,4850033,10.28,7545.75,28.68,28.68,33737126815,30.00,30.00,33737126815 +켐트로닉스,089010,19,25725,2,1475,6.08,4360607,447370,15334346,4360607,6.08,974.72,28.44,28.44,116421844000,29.51,29.51,116421844000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828 +KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,19133298,14914834,72600000,19133298,0.93,128.28,26.35,26.35,72533096274,26.22,26.22,72533096274 +시노펙스,025320,22,5950,2,1090,22.43,21106647,874208,87991570,21106647,22.43,2414.37,23.99,23.99,124957306451,23.87,23.87,124957306451 +애니젠,196300,23,8730,1,2010,29.91,1375774,365909,6003387,1375774,29.91,375.99,22.92,22.92,11645059980,22.22,22.22,11645059980 +원익홀딩스,030530,24,4675,2,290,6.61,17586352,11693742,77237981,17586352,6.61,150.39,22.77,22.77,82911334614,22.96,22.96,82911334614 +클로봇,466100,25,17900,2,160,0.90,5409232,6012012,24555148,5409232,0.90,89.97,22.03,22.03,98757161265,22.47,22.47,98757161265 +오리엔트정공,065500,26,8240,2,540,7.01,6949551,10144528,31742912,6949551,7.01,68.51,21.89,21.89,55991280465,21.41,21.41,55991280465 +KODEX 철강,117680,27,10920,2,555,5.35,304912,261344,1470000,304912,5.35,116.67,20.74,20.74,3274080981,20.40,20.40,3274080981 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9670,5,-80,-0.82,162855,218848,800000,162855,-0.82,74.41,20.36,20.36,1577995846,20.40,20.40,1577995846 +한농화성,011500,29,18090,2,770,4.45,3180553,786205,15637042,3180553,4.45,404.55,20.34,20.34,60081975635,21.24,21.24,60081975635 +일승,333430,30,5110,2,60,1.19,6232348,3045497,30726747,6232348,1.19,204.64,20.28,20.28,32417464069,20.65,20.65,32417464069 diff --git a/top30/20250307/top30-avtr-20250307-135001.csv b/top30/20250307/top30-avtr-20250307-135001.csv new file mode 100644 index 000000000000..fe9be0911e30 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11450,2,3100,37.13,30840087,0,10567784,30840087,37.13,0.00,291.83,291.83,433131795095,357.96,357.96,433131795095 +하이스틸,071090,2,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507 +에스엠씨지,460870,3,3620,2,185,5.39,25228826,0,18403305,25228826,5.39,0.00,137.09,137.09,97902411032,146.96,146.96,97902411032 +대진첨단소재,393970,4,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990 +동양철관,008970,5,985,5,-42,-4.09,114465646,205411008,157052160,114465646,-4.09,55.73,72.88,72.88,117364703321,75.87,75.87,117364703321 +대동스틸,048470,6,3990,2,255,6.83,7126027,1514510,10000000,7126027,6.83,470.52,71.26,71.26,30713000961,76.97,76.97,30713000961 +M83,476080,7,18340,5,-960,-4.97,5462190,9921459,7785000,5462190,-4.97,55.05,70.16,70.16,106219839055,74.40,74.40,106219839055 +투비소프트,079970,8,733,5,-47,-6.03,6205122,3219176,9899636,6205122,-6.03,192.75,62.68,62.68,5509415470,75.92,75.92,5509415470 +포스코스틸리온,058430,9,48500,2,8400,20.95,2916285,286263,6000000,2916285,20.95,1018.74,48.60,48.60,143607722075,49.35,49.35,143607722075 +iMBC,052220,10,4510,2,435,10.67,10990019,612937,23000000,10990019,10.67,1793.01,47.78,47.78,49301261917,47.53,47.53,49301261917 +화성밸브,039610,11,11580,2,130,1.14,4665970,12491198,10410400,4665970,1.14,37.35,44.82,44.82,53780751480,44.61,44.61,53780751480 +한국맥널티,222980,12,4135,2,190,4.82,4840519,408152,11031483,4840519,4.82,1185.96,43.88,43.88,21670621708,47.51,47.51,21670621708 +씨큐브,101240,13,4710,2,330,7.53,4153066,791647,10340947,4153066,7.53,524.61,40.16,40.16,20565891530,42.22,42.22,20565891530 +스튜디오미르,408900,14,3795,5,-50,-1.30,12833417,30287706,32706134,12833417,-1.30,42.37,39.24,39.24,52434111378,42.24,42.24,52434111378 +TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384983,731354,1000000,384983,-2.69,52.64,38.50,38.50,3277204878,38.58,38.58,3277204878 +SOL 화장품TOP3플러스,0008T0,16,10330,2,5,0.05,947825,455990,2950000,947825,0.05,207.86,32.13,32.13,9837718308,32.28,32.28,9837718308 +문배철강,008420,17,2660,5,-30,-1.12,6234465,1314467,20503505,6234465,-1.12,474.30,30.41,30.41,18024184688,33.05,33.05,18024184688 +노브랜드,145170,18,6560,2,530,8.79,4886805,64275,16908405,4886805,8.79,7602.96,28.90,28.90,33979155085,30.63,30.63,33979155085 +켐트로닉스,089010,19,25700,2,1450,5.98,4378139,447370,15334346,4378139,5.98,978.64,28.55,28.55,116873020950,29.66,29.66,116873020950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165151,166551,600000,165151,-0.96,99.16,27.53,27.53,1548294703,27.70,27.70,1548294703 +퀄리타스반도체,432720,21,14910,2,2960,24.77,3771320,241409,13929192,3771320,24.77,1562.21,27.07,27.07,53944341290,25.97,25.97,53944341290 +KODEX 코스닥150선물인버스,251340,22,3805,2,30,0.79,19316057,14914834,72600000,19316057,0.79,129.51,26.61,26.61,73228864610,26.51,26.51,73228864610 +애니젠,196300,23,8690,2,1970,29.32,1462306,365909,6003387,1462306,29.32,399.64,24.36,24.36,12397687330,23.76,23.76,12397687330 +시노펙스,025320,24,5990,2,1130,23.25,21254071,874208,87991570,21254071,23.25,2431.24,24.15,24.15,125836637121,23.87,23.87,125836637121 +원익홀딩스,030530,25,4665,2,280,6.39,17785841,11693742,77237981,17785841,6.39,152.10,23.03,23.03,83844027646,23.27,23.27,83844027646 +오리엔트정공,065500,26,8280,2,580,7.53,7140768,10144528,31742912,7140768,7.53,70.39,22.50,22.50,57571975150,21.90,21.90,57571975150 +클로봇,466100,27,17890,2,150,0.85,5437280,6012012,24555148,5437280,0.85,90.44,22.14,22.14,99259117085,22.60,22.60,99259117085 +KODEX 철강,117680,28,10905,2,540,5.21,308063,261344,1470000,308063,5.21,117.88,20.96,20.96,3308485716,20.64,20.64,3308485716 +일승,333430,29,5090,2,40,0.79,6280110,3045497,30726747,6280110,0.79,206.21,20.44,20.44,32660957994,20.88,20.88,32660957994 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9670,5,-80,-0.82,163399,218848,800000,163399,-0.82,74.66,20.42,20.42,1583256326,20.47,20.47,1583256326 diff --git a/top30/20250307/top30-avtr-20250307-140001.csv b/top30/20250307/top30-avtr-20250307-140001.csv new file mode 100644 index 000000000000..de1401e09974 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,12020,2,3670,43.95,31461134,0,10567784,31461134,43.95,0.00,297.71,297.71,440460738045,346.75,346.75,440460738045 +하이스틸,071090,2,4275,2,395,10.18,34138495,9764025,20191471,34138495,10.18,349.64,169.07,169.07,152100169838,176.21,176.21,152100169838 +에스엠씨지,460870,3,3570,2,135,3.93,25437474,0,18403305,25437474,3.93,0.00,138.22,138.22,98652627374,150.16,150.16,98652627374 +대진첨단소재,393970,4,11530,5,-580,-4.79,11241230,42087184,14796820,11241230,-4.79,26.71,75.97,75.97,143775289310,84.27,84.27,143775289310 +동양철관,008970,5,977,5,-50,-4.87,116000489,205411008,157052160,116000489,-4.87,56.47,73.86,73.86,118863057911,77.47,77.47,118863057911 +대동스틸,048470,6,3950,2,215,5.76,7190615,1514510,10000000,7190615,5.76,474.78,71.91,71.91,30967381681,78.40,78.40,30967381681 +M83,476080,7,18250,5,-1050,-5.44,5490638,9921459,7785000,5490638,-5.44,55.34,70.53,70.53,106739663855,75.13,75.13,106739663855 +투비소프트,079970,8,739,5,-41,-5.26,6264137,3219176,9899636,6264137,-5.26,194.59,63.28,63.28,5552852746,75.90,75.90,5552852746 +포스코스틸리온,058430,9,47950,2,7850,19.58,3009787,286263,6000000,3009787,19.58,1051.41,50.16,50.16,148106422350,51.48,51.48,148106422350 +iMBC,052220,10,4230,2,155,3.80,11385660,612937,23000000,11385660,3.80,1857.56,49.50,49.50,51028527891,52.45,52.45,51028527891 +화성밸브,039610,11,11550,2,100,0.87,4791070,12491198,10410400,4791070,0.87,38.36,46.02,46.02,55238009470,45.94,45.94,55238009470 +한국맥널티,222980,12,4180,2,235,5.96,4879971,408152,11031483,4879971,5.96,1195.63,44.24,44.24,21835729253,47.35,47.35,21835729253 +씨큐브,101240,13,4755,2,375,8.56,4175892,791647,10340947,4175892,8.56,527.49,40.38,40.38,20673640365,42.04,42.04,20673640365 +스튜디오미르,408900,14,3760,5,-85,-2.21,12889229,30287706,32706134,12889229,-2.21,42.56,39.41,39.41,52644819558,42.81,42.81,52644819558 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +SOL 화장품TOP3플러스,0008T0,16,10320,5,-5,-0.05,959073,455990,2950000,959073,-0.05,210.33,32.51,32.51,9953886918,32.70,32.70,9953886918 +문배철강,008420,17,2685,5,-5,-0.19,6270283,1314467,20503505,6270283,-0.19,477.02,30.58,30.58,18120132293,32.91,32.91,18120132293 +노브랜드,145170,18,6500,2,470,7.79,4941223,64275,16908405,4941223,7.79,7687.63,29.22,29.22,34334372785,31.24,31.24,34334372785 +퀄리타스반도체,432720,19,14670,2,2720,22.76,4020716,241409,13929192,4020716,22.76,1665.52,28.87,28.87,57610083525,28.19,28.19,57610083525 +켐트로닉스,089010,20,25650,2,1400,5.77,4392964,447370,15334346,4392964,5.77,981.95,28.65,28.65,117253854675,29.81,29.81,117253854675 +KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,20015346,14914834,72600000,20015346,0.79,134.20,27.57,27.57,75890493827,27.47,27.47,75890493827 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +애니젠,196300,23,8720,2,2000,29.76,1494978,365909,6003387,1494978,29.76,408.57,24.90,24.90,12682432170,24.23,24.23,12682432170 +시노펙스,025320,24,5940,2,1080,22.22,21515943,874208,87991570,21515943,22.22,2461.19,24.45,24.45,127400040076,24.37,24.37,127400040076 +오리엔트정공,065500,25,7520,5,-180,-2.34,7712071,10144528,31742912,7712071,-2.34,76.02,24.30,24.30,62093553200,26.01,26.01,62093553200 +원익홀딩스,030530,26,4630,2,245,5.59,17964718,11693742,77237981,17964718,5.59,153.63,23.26,23.26,84674637648,23.68,23.68,84674637648 +클로봇,466100,27,17880,2,140,0.79,5476352,6012012,24555148,5476352,0.79,91.09,22.30,22.30,99958871965,22.77,22.77,99958871965 +KODEX 철강,117680,28,10910,2,545,5.26,317902,261344,1470000,317902,5.26,121.64,21.63,21.63,3415740986,21.30,21.30,3415740986 +올릭스,226950,29,50000,5,-3900,-7.24,3923020,1182671,18459573,3923020,-7.24,331.71,21.25,21.25,225007438500,24.38,24.38,225007438500 +PLUS 고배당주위클리고정커버드콜,0018C0,30,9670,5,-80,-0.82,165631,218848,800000,165631,-0.82,75.68,20.70,20.70,1604839766,20.75,20.75,1604839766 diff --git a/top30/20250307/top30-avtr-20250307-141001.csv b/top30/20250307/top30-avtr-20250307-141001.csv new file mode 100644 index 000000000000..90217eda09a8 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11290,2,2940,35.21,32069737,0,10567784,32069737,35.21,0.00,303.47,303.47,447449714620,375.03,375.03,447449714620 +하이스틸,071090,2,4315,2,435,11.21,34915554,9764025,20191471,34915554,11.21,357.59,172.92,172.92,155415787740,178.38,178.38,155415787740 +에스엠씨지,460870,3,3490,2,55,1.60,25869260,0,18403305,25869260,1.60,0.00,140.57,140.57,100163911989,155.95,155.95,100163911989 +대진첨단소재,393970,4,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490 +동양철관,008970,5,970,5,-57,-5.55,117690992,205411008,157052160,117690992,-5.55,57.30,74.94,74.94,120495057203,79.10,79.10,120495057203 +대동스틸,048470,6,3950,2,215,5.76,7231854,1514510,10000000,7231854,5.76,477.50,72.32,72.32,31128760021,78.81,78.81,31128760021 +M83,476080,7,18040,5,-1260,-6.53,5607473,9921459,7785000,5607473,-6.53,56.52,72.03,72.03,108852586180,77.51,77.51,108852586180 +투비소프트,079970,8,724,5,-56,-7.18,6334598,3219176,9899636,6334598,-7.18,196.78,63.99,63.99,5604171214,78.19,78.19,5604171214 +iMBC,052220,9,4140,2,65,1.60,12498462,612937,23000000,12498462,1.60,2039.11,54.34,54.34,55517864448,58.30,58.30,55517864448 +포스코스틸리온,058430,10,48200,2,8100,20.20,3066983,286263,6000000,3066983,20.20,1071.39,51.12,51.12,150844515000,52.16,52.16,150844515000 +화성밸브,039610,11,11570,2,120,1.05,4866465,12491198,10410400,4866465,1.05,38.96,46.75,46.75,56111883205,46.59,46.59,56111883205 +한국맥널티,222980,12,4155,2,210,5.32,4900306,408152,11031483,4900306,5.32,1200.61,44.42,44.42,21920247435,47.82,47.82,21920247435 +씨큐브,101240,13,4700,2,320,7.31,4202215,791647,10340947,4202215,7.31,530.82,40.64,40.64,20798006265,42.79,42.79,20798006265 +스튜디오미르,408900,14,3770,5,-75,-1.95,12969250,30287706,32706134,12969250,-1.95,42.82,39.65,39.65,52945590934,42.94,42.94,52945590934 +TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +오리엔트정공,065500,16,6940,5,-760,-9.87,10830360,10144528,31742912,10830360,-9.87,106.76,34.12,34.12,83699999890,37.99,37.99,83699999890 +SOL 화장품TOP3플러스,0008T0,17,10285,5,-40,-0.39,963032,455990,2950000,963032,-0.39,211.20,32.65,32.65,9994637598,32.94,32.94,9994637598 +문배철강,008420,18,2660,5,-30,-1.12,6329779,1314467,20503505,6329779,-1.12,481.55,30.87,30.87,18278547263,33.51,33.51,18278547263 +퀄리타스반도체,432720,19,14250,2,2300,19.25,4262905,241409,13929192,4262905,19.25,1765.84,30.60,30.60,61122722040,30.79,30.79,61122722040 +노브랜드,145170,20,6480,2,450,7.46,4972144,64275,16908405,4972144,7.46,7735.74,29.41,29.41,34535429980,31.52,31.52,34535429980 +켐트로닉스,089010,21,25400,2,1150,4.74,4451653,447370,15334346,4451653,4.74,995.07,29.03,29.03,118745139375,30.49,30.49,118745139375 +KODEX 코스닥150선물인버스,251340,22,3820,2,45,1.19,20797605,14914834,72600000,20797605,1.19,139.44,28.65,28.65,78878545541,28.44,28.44,78878545541 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +애니젠,196300,24,8730,1,2010,29.91,1514440,365909,6003387,1514440,29.91,413.88,25.23,25.23,12852259975,24.52,24.52,12852259975 +시노펙스,025320,25,6060,2,1200,24.69,21786081,874208,87991570,21786081,24.69,2492.09,24.76,24.76,129023250341,24.20,24.20,129023250341 +덕성,004830,26,8460,2,1010,13.56,3820564,231371,15680000,3820564,13.56,1651.27,24.37,24.37,33256779330,25.07,25.07,33256779330 +원익홀딩스,030530,27,4655,2,270,6.16,18331075,11693742,77237981,18331075,6.16,156.76,23.73,23.73,86362726298,24.02,24.02,86362726298 +클로봇,466100,28,17750,2,10,0.06,5595356,6012012,24555148,5595356,0.06,93.07,22.79,22.79,102073354480,23.42,23.42,102073354480 +올릭스,226950,29,50300,5,-3600,-6.68,4127311,1182671,18459573,4127311,-6.68,348.98,22.36,22.36,235216439925,25.33,25.33,235216439925 +KODEX 철강,117680,30,10860,2,495,4.78,328617,261344,1470000,328617,4.78,125.74,22.35,22.35,3531988568,22.12,22.12,3531988568 diff --git a/top30/20250307/top30-avtr-20250307-142002.csv b/top30/20250307/top30-avtr-20250307-142002.csv new file mode 100644 index 000000000000..9eafa8bd7892 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11200,2,2850,34.13,32402325,0,10567784,32402325,34.13,0.00,306.61,306.61,451208265095,381.22,381.22,451208265095 +하이스틸,071090,2,4285,2,405,10.44,35215552,9764025,20191471,35215552,10.44,360.67,174.41,174.41,156702390817,181.12,181.12,156702390817 +에스엠씨지,460870,3,3390,5,-45,-1.31,26156630,0,18403305,26156630,-1.31,0.00,142.13,142.13,101140555854,162.12,162.12,101140555854 +대진첨단소재,393970,4,11240,5,-870,-7.18,11385525,42087184,14796820,11385525,-7.18,27.05,76.95,76.95,145406894335,87.43,87.43,145406894335 +동양철관,008970,5,985,5,-42,-4.09,119560066,205411008,157052160,119560066,-4.09,58.21,76.13,76.13,122325625034,79.07,79.07,122325625034 +대동스틸,048470,6,3990,2,255,6.83,7265768,1514510,10000000,7265768,6.83,479.74,72.66,72.66,31263365400,78.35,78.35,31263365400 +M83,476080,7,18170,5,-1130,-5.85,5635544,9921459,7785000,5635544,-5.85,56.80,72.39,72.39,109360642000,77.31,77.31,109360642000 +투비소프트,079970,8,725,5,-55,-7.05,6372709,3219176,9899636,6372709,-7.05,197.96,64.37,64.37,5631637060,78.47,78.47,5631637060 +화성밸브,039610,9,11550,2,100,0.87,6513135,12491198,10410400,6513135,0.87,52.14,62.56,62.56,75451996145,62.75,62.75,75451996145 +iMBC,052220,10,4125,2,50,1.23,12866148,612937,23000000,12866148,1.23,2099.10,55.94,55.94,57036987398,60.12,60.12,57036987398 +포스코스틸리온,058430,11,48300,2,8200,20.45,3098235,286263,6000000,3098235,20.45,1082.30,51.64,51.64,152352312300,52.57,52.57,152352312300 +한국맥널티,222980,12,4165,2,220,5.58,4903441,408152,11031483,4903441,5.58,1201.38,44.45,44.45,21933268005,47.74,47.74,21933268005 +오리엔트정공,065500,13,6900,5,-800,-10.39,12991688,10144528,31742912,12991688,-10.39,128.07,40.93,40.93,98997301660,45.20,45.20,98997301660 +씨큐브,101240,14,4695,2,315,7.19,4215128,791647,10340947,4215128,7.19,532.45,40.76,40.76,20858600812,42.96,42.96,20858600812 +스튜디오미르,408900,15,3755,5,-90,-2.34,13019105,30287706,32706134,13019105,-2.34,42.98,39.81,39.81,53133493961,43.26,43.26,53133493961 +TIGER 미국소비트렌드액티브,0015K0,16,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +SOL 화장품TOP3플러스,0008T0,17,10290,5,-35,-0.34,967312,455990,2950000,967312,-0.34,212.13,32.79,32.79,10038648403,33.07,33.07,10038648403 +퀄리타스반도체,432720,18,14250,2,2300,19.25,4484503,241409,13929192,4484503,19.25,1857.64,32.19,32.19,64263801145,32.38,32.38,64263801145 +덕성,004830,19,8370,2,920,12.35,4987654,231371,15680000,4987654,12.35,2155.70,31.81,31.81,43070506940,32.82,32.82,43070506940 +문배철강,008420,20,2665,5,-25,-0.93,6342360,1314467,20503505,6342360,-0.93,482.50,30.93,30.93,18312005678,33.51,33.51,18312005678 +KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,21741452,14914834,72600000,21741452,0.93,145.77,29.95,29.95,82482932676,29.82,29.82,82482932676 +노브랜드,145170,22,6490,2,460,7.63,4991969,64275,16908405,4991969,7.63,7766.58,29.52,29.52,34663887300,31.59,31.59,34663887300 +켐트로닉스,089010,23,25500,2,1250,5.15,4470656,447370,15334346,4470656,5.15,999.32,29.15,29.15,119231112825,30.49,30.49,119231112825 +NE능률,053290,24,4850,2,705,17.01,4597245,110035,16526307,4597245,17.01,4177.98,27.82,27.82,21275763773,26.54,26.54,21275763773 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578 +애니젠,196300,26,8720,2,2000,29.76,1585402,365909,6003387,1585402,29.76,433.28,26.41,26.41,13470538665,25.73,25.73,13470538665 +에어레인,163280,27,14720,2,1060,7.76,2077609,412600,8174789,2077609,7.76,503.54,25.41,25.41,30085543020,25.00,25.00,30085543020 +시노펙스,025320,28,6060,2,1200,24.69,22061862,874208,87991570,22061862,24.69,2523.64,25.07,25.07,130694178831,24.51,24.51,130694178831 +원익홀딩스,030530,29,4625,2,240,5.47,18421733,11693742,77237981,18421733,5.47,157.53,23.85,23.85,86783532728,24.29,24.29,86783532728 +올릭스,226950,30,48900,5,-5000,-9.28,4293599,1182671,18459573,4293599,-9.28,363.04,23.26,23.26,243418187250,26.97,26.97,243418187250 diff --git a/top30/20250307/top30-avtr-20250307-143001.csv b/top30/20250307/top30-avtr-20250307-143001.csv new file mode 100644 index 000000000000..f3c33c3d5f13 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11050,2,2700,32.34,32976097,0,10567784,32976097,32.34,0.00,312.04,312.04,457534593995,391.81,391.81,457534593995 +하이스틸,071090,2,4265,2,385,9.92,35385448,9764025,20191471,35385448,9.92,362.41,175.25,175.25,157429195895,182.81,182.81,157429195895 +에스엠씨지,460870,3,3485,2,50,1.46,26320524,0,18403305,26320524,1.46,0.00,143.02,143.02,101701427657,158.57,158.57,101701427657 +대진첨단소재,393970,4,11240,5,-870,-7.18,11460900,42087184,14796820,11460900,-7.18,27.23,77.46,77.46,146251984665,87.94,87.94,146251984665 +동양철관,008970,5,987,5,-40,-3.89,120483889,205411008,157052160,120483889,-3.89,58.66,76.72,76.72,123235228789,79.50,79.50,123235228789 +대동스틸,048470,6,3975,2,240,6.43,7287050,1514510,10000000,7287050,6.43,481.15,72.87,72.87,31347873178,78.86,78.86,31347873178 +M83,476080,7,18070,5,-1230,-6.37,5660710,9921459,7785000,5660710,-6.37,57.06,72.71,72.71,109815507100,78.06,78.06,109815507100 +투비소프트,079970,8,714,5,-66,-8.46,6422111,3219176,9899636,6422111,-8.46,199.50,64.87,64.87,5666976477,80.17,80.17,5666976477 +화성밸브,039610,9,11620,2,170,1.48,6685970,12491198,10410400,6685970,1.48,53.53,64.22,64.22,77459325765,64.03,64.03,77459325765 +iMBC,052220,10,4135,2,60,1.47,13092417,612937,23000000,13092417,1.47,2136.01,56.92,56.92,57974153739,60.96,60.96,57974153739 +포스코스틸리온,058430,11,47950,2,7850,19.58,3113588,286263,6000000,3113588,19.58,1087.67,51.89,51.89,153090290550,53.21,53.21,153090290550 +한국맥널티,222980,12,4155,2,210,5.32,4910720,408152,11031483,4910720,5.32,1203.16,44.52,44.52,21963501365,47.92,47.92,21963501365 +오리엔트정공,065500,13,7170,5,-530,-6.88,14073509,10144528,31742912,14073509,-6.88,138.73,44.34,44.34,106626349710,46.85,46.85,106626349710 +NE능률,053290,14,5160,2,1015,24.49,6801671,110035,16526307,6801671,24.49,6181.37,41.16,41.16,32338943522,37.92,37.92,32338943522 +씨큐브,101240,15,4680,2,300,6.85,4228535,791647,10340947,4228535,6.85,534.14,40.89,40.89,20921520232,43.23,43.23,20921520232 +스튜디오미르,408900,16,3750,5,-95,-2.47,13073046,30287706,32706134,13073046,-2.47,43.16,39.97,39.97,53335785946,43.49,43.49,53335785946 +덕성,004830,17,8370,2,920,12.35,6066862,231371,15680000,6066862,12.35,2622.14,38.69,38.69,52037095455,39.65,39.65,52037095455 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973 +퀄리타스반도체,432720,19,14180,2,2230,18.66,4586552,241409,13929192,4586552,18.66,1899.91,32.93,32.93,65718332005,33.27,33.27,65718332005 +SOL 화장품TOP3플러스,0008T0,20,10290,5,-35,-0.34,967864,455990,2950000,967864,-0.34,212.26,32.81,32.81,10044328493,33.09,33.09,10044328493 +문배철강,008420,21,2665,5,-25,-0.93,6355010,1314467,20503505,6355010,-0.93,483.47,30.99,30.99,18345709268,33.57,33.57,18345709268 +KODEX 코스닥150선물인버스,251340,22,3815,2,40,1.06,22095157,14914834,72600000,22095157,1.06,148.14,30.43,30.43,83832243196,30.27,30.27,83832243196 +노브랜드,145170,23,6520,2,490,8.13,5000283,64275,16908405,5000283,8.13,7779.51,29.57,29.57,34717941370,31.49,31.49,34717941370 +에어레인,163280,24,14600,2,940,6.88,2408584,412600,8174789,2408584,6.88,583.76,29.46,29.46,34956305980,29.29,29.29,34956305980 +켐트로닉스,089010,25,25350,2,1100,4.54,4489158,447370,15334346,4489158,4.54,1003.46,29.28,29.28,119701903025,30.79,30.79,119701903025 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233 +애니젠,196300,27,8730,1,2010,29.91,1605172,365909,6003387,1605172,29.91,438.68,26.74,26.74,13642529600,26.03,26.03,13642529600 +시노펙스,025320,28,6000,2,1140,23.46,22210850,874208,87991570,22210850,23.46,2540.68,25.24,25.24,131587856506,24.92,24.92,131587856506 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9660,5,-90,-0.92,201874,218848,800000,201874,-0.92,92.24,25.23,25.23,1954978041,25.30,25.30,1954978041 +올릭스,226950,30,48750,5,-5150,-9.55,4457924,1182671,18459573,4457924,-9.55,376.94,24.15,24.15,251425887175,27.94,27.94,251425887175 diff --git a/top30/20250307/top30-avtr-20250307-144001.csv b/top30/20250307/top30-avtr-20250307-144001.csv new file mode 100644 index 000000000000..6ff04c83d6b8 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10770,2,2420,28.98,33322382,0,10567784,33322382,28.98,0.00,315.32,315.32,461320686075,405.32,405.32,461320686075 +하이스틸,071090,2,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935 +에스엠씨지,460870,3,3455,2,20,0.58,26410367,0,18403305,26410367,0.58,0.00,143.51,143.51,102011385644,160.44,160.44,102011385644 +대진첨단소재,393970,4,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680 +동양철관,008970,5,987,5,-40,-3.89,121152040,205411008,157052160,121152040,-3.89,58.98,77.14,77.14,123893975141,79.93,79.93,123893975141 +M83,476080,6,18210,5,-1090,-5.65,5709458,9921459,7785000,5709458,-5.65,57.55,73.34,73.34,110699043205,78.09,78.09,110699043205 +대동스틸,048470,7,3965,2,230,6.16,7312593,1514510,10000000,7312593,6.16,482.84,73.13,73.13,31449480822,79.32,79.32,31449480822 +화성밸브,039610,8,11520,2,70,0.61,6785649,12491198,10410400,6785649,0.61,54.32,65.18,65.18,78615206105,65.55,65.55,78615206105 +투비소프트,079970,9,710,5,-70,-8.97,6441733,3219176,9899636,6441733,-8.97,200.11,65.07,65.07,5680968636,80.82,80.82,5680968636 +iMBC,052220,10,4185,2,110,2.70,13424286,612937,23000000,13424286,2.70,2190.16,58.37,58.37,59339236133,61.65,61.65,59339236133 +포스코스틸리온,058430,11,48050,2,7950,19.83,3137204,286263,6000000,3137204,19.83,1095.92,52.29,52.29,154220453100,53.49,53.49,154220453100 +NE능률,053290,12,4895,2,750,18.09,7833613,110035,16526307,7833613,18.09,7119.20,47.40,47.40,37529922186,46.39,46.39,37529922186 +오리엔트정공,065500,13,7130,5,-570,-7.40,14742790,10144528,31742912,14742790,-7.40,145.33,46.44,46.44,111342069755,49.20,49.20,111342069755 +한국맥널티,222980,14,4135,2,190,4.82,4924645,408152,11031483,4924645,4.82,1206.57,44.64,44.64,22021195515,48.28,48.28,22021195515 +덕성,004830,15,7810,2,360,4.83,6706452,231371,15680000,6706452,4.83,2898.57,42.77,42.77,57246716525,46.75,46.75,57246716525 +씨큐브,101240,16,4670,2,290,6.62,4251617,791647,10340947,4251617,6.62,537.06,41.11,41.11,21029377807,43.55,43.55,21029377807 +스튜디오미르,408900,17,3735,5,-110,-2.86,13137271,30287706,32706134,13137271,-2.86,43.37,40.17,40.17,53575999081,43.86,43.86,53575999081 +에어레인,163280,18,15270,2,1610,11.79,3283571,412600,8174789,3283571,11.79,795.82,40.17,40.17,48460582280,38.82,38.82,48460582280 +TIGER 미국소비트렌드액티브,0015K0,19,8495,5,-235,-2.69,385026,731354,1000000,385026,-2.69,52.65,38.50,38.50,3277567943,38.58,38.58,3277567943 +퀄리타스반도체,432720,20,14900,2,2950,24.69,4871683,241409,13929192,4871683,24.69,2018.02,34.97,34.97,69879712505,33.67,33.67,69879712505 +SOL 화장품TOP3플러스,0008T0,21,10290,5,-35,-0.34,969336,455990,2950000,969336,-0.34,212.58,32.86,32.86,10059475373,33.14,33.14,10059475373 +KODEX 코스닥150선물인버스,251340,22,3830,2,55,1.46,22620119,14914834,72600000,22620119,1.46,151.66,31.16,31.16,85839995000,30.87,30.87,85839995000 +문배철강,008420,23,2660,5,-30,-1.12,6379703,1314467,20503505,6379703,-1.12,485.35,31.12,31.12,18411547443,33.76,33.76,18411547443 +노브랜드,145170,24,6540,2,510,8.46,5018787,64275,16908405,5018787,8.46,7808.30,29.68,29.68,34838541665,31.51,31.51,34838541665 +켐트로닉스,089010,25,25275,2,1025,4.23,4505097,447370,15334346,4505097,4.23,1007.02,29.38,29.38,120105937200,30.99,30.99,120105937200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233 +애니젠,196300,27,8730,1,2010,29.91,1620488,365909,6003387,1620488,29.91,442.87,26.99,26.99,13776178910,26.29,26.29,13776178910 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9655,5,-95,-0.97,208204,218848,800000,208204,-0.97,95.14,26.03,26.03,2016094878,26.10,26.10,2016094878 +시노펙스,025320,29,5820,2,960,19.75,22756892,874208,87991570,22756892,19.75,2603.14,25.86,25.86,134805092551,26.32,26.32,134805092551 +올릭스,226950,30,48700,5,-5200,-9.65,4571422,1182671,18459573,4571422,-9.65,386.53,24.76,24.76,256944460075,28.58,28.58,256944460075 diff --git a/top30/20250307/top30-avtr-20250307-145002.csv b/top30/20250307/top30-avtr-20250307-145002.csv new file mode 100644 index 000000000000..dfd5db1d14da --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10560,2,2210,26.47,33993703,0,10567784,33993703,26.47,0.00,321.67,321.67,468412486110,419.74,419.74,468412486110 +하이스틸,071090,2,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619 +에스엠씨지,460870,3,3395,5,-40,-1.16,26504547,0,18403305,26504547,-1.16,0.00,144.02,144.02,102331798458,163.79,163.79,102331798458 +동양철관,008970,4,1013,5,-14,-1.36,123594181,205411008,157052160,123594181,-1.36,60.17,78.70,78.70,126348740864,79.42,79.42,126348740864 +대진첨단소재,393970,5,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720 +M83,476080,6,18280,5,-1020,-5.28,5767823,9921459,7785000,5767823,-5.28,58.13,74.09,74.09,111767615675,78.54,78.54,111767615675 +대동스틸,048470,7,3970,2,235,6.29,7345768,1514510,10000000,7345768,6.29,485.03,73.46,73.46,31581778159,79.55,79.55,31581778159 +화성밸브,039610,8,11530,2,80,0.70,6857200,12491198,10410400,6857200,0.70,54.90,65.87,65.87,79439125640,66.18,66.18,79439125640 +투비소프트,079970,9,694,5,-86,-11.03,6517041,3219176,9899636,6517041,-11.03,202.44,65.83,65.83,5733928692,83.46,83.46,5733928692 +iMBC,052220,10,4175,2,100,2.45,13550222,612937,23000000,13550222,2.45,2210.70,58.91,58.91,59862448446,62.34,62.34,59862448446 +NE능률,053290,11,4980,2,835,20.14,8870150,110035,16526307,8870150,20.14,8061.21,53.67,53.67,42678390694,51.86,51.86,42678390694 +포스코스틸리온,058430,12,47450,2,7350,18.33,3189477,286263,6000000,3189477,18.33,1114.18,53.16,53.16,156702258925,55.04,55.04,156702258925 +오리엔트정공,065500,13,7030,5,-670,-8.70,15417940,10144528,31742912,15417940,-8.70,151.98,48.57,48.57,116118706685,52.04,52.04,116118706685 +덕성,004830,14,7860,2,410,5.50,7309265,231371,15680000,7309265,5.50,3159.11,46.62,46.62,62012323755,50.32,50.32,62012323755 +에어레인,163280,15,14310,2,650,4.76,3691858,412600,8174789,3691858,4.76,894.78,45.16,45.16,54436143120,46.53,46.53,54436143120 +한국맥널티,222980,16,4110,2,165,4.18,4941824,408152,11031483,4941824,4.18,1210.78,44.80,44.80,22091652270,48.73,48.73,22091652270 +퀄리타스반도체,432720,17,15500,2,3550,29.71,5982516,241409,13929192,5982516,29.71,2478.17,42.95,42.95,86835263465,40.22,40.22,86835263465 +씨큐브,101240,18,4630,2,250,5.71,4285229,791647,10340947,4285229,5.71,541.31,41.44,41.44,21185561977,44.25,44.25,21185561977 +스튜디오미르,408900,19,3760,5,-85,-2.21,13182995,30287706,32706134,13182995,-2.21,43.53,40.31,40.31,53747257803,43.71,43.71,53747257803 +TIGER 미국소비트렌드액티브,0015K0,20,8495,5,-235,-2.69,385032,731354,1000000,385032,-2.69,52.65,38.50,38.50,3277618918,38.58,38.58,3277618918 +SOL 화장품TOP3플러스,0008T0,21,10265,5,-60,-0.58,1008666,455990,2950000,1008666,-0.58,221.20,34.19,34.19,10463267028,34.55,34.55,10463267028 +KODEX 코스닥150선물인버스,251340,22,3830,2,55,1.46,22928299,14914834,72600000,22928299,1.46,153.73,31.58,31.58,87018401260,31.30,31.30,87018401260 +문배철강,008420,23,2680,5,-10,-0.37,6429510,1314467,20503505,6429510,-0.37,489.13,31.36,31.36,18544240488,33.75,33.75,18544240488 +노브랜드,145170,24,6490,2,460,7.63,5039976,64275,16908405,5039976,7.63,7841.27,29.81,29.81,34975957915,31.87,31.87,34975957915 +켐트로닉스,089010,25,25350,2,1100,4.54,4522110,447370,15334346,4522110,4.54,1010.82,29.49,29.49,120536740075,31.01,31.01,120536740075 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473 +파이버프로,368770,27,7640,2,1150,17.72,8907604,2579133,32854225,8907604,17.72,345.37,27.11,27.11,65136255415,25.95,25.95,65136255415 +애니젠,196300,28,8730,1,2010,29.91,1621064,365909,6003387,1621064,29.91,443.02,27.00,27.00,13781207390,26.30,26.30,13781207390 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9650,5,-100,-1.03,212615,218848,800000,212615,-1.03,97.15,26.58,26.58,2058663708,26.67,26.67,2058663708 +시노펙스,025320,30,5800,2,940,19.34,23334056,874208,87991570,23334056,19.34,2669.17,26.52,26.52,138149091191,27.07,27.07,138149091191 diff --git a/top30/20250307/top30-avtr-20250307-150001.csv b/top30/20250307/top30-avtr-20250307-150001.csv new file mode 100644 index 000000000000..dcf9bea56fef --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10260,2,1910,22.87,34461219,0,10567784,34461219,22.87,0.00,326.10,326.10,473282964830,436.51,436.51,473282964830 +하이스틸,071090,2,4295,2,415,10.70,35948625,9764025,20191471,35948625,10.70,368.17,178.04,178.04,159822705221,184.29,184.29,159822705221 +에스엠씨지,460870,3,3365,5,-70,-2.04,26588680,0,18403305,26588680,-2.04,0.00,144.48,144.48,102616990572,165.71,165.71,102616990572 +동양철관,008970,4,1013,5,-14,-1.36,125399466,205411008,157052160,125399466,-1.36,61.05,79.85,79.85,128173977222,80.57,80.57,128173977222 +대진첨단소재,393970,5,11150,5,-960,-7.93,11593860,42087184,14796820,11593860,-7.93,27.55,78.35,78.35,147738466800,89.55,89.55,147738466800 +M83,476080,6,18400,5,-900,-4.66,5845647,9921459,7785000,5845647,-4.66,58.92,75.09,75.09,113203049960,79.03,79.03,113203049960 +대동스틸,048470,7,4000,2,265,7.10,7360223,1514510,10000000,7360223,7.10,485.98,73.60,73.60,31639230475,79.10,79.10,31639230475 +화성밸브,039610,8,11690,2,240,2.10,6988322,12491198,10410400,6988322,2.10,55.95,67.13,67.13,80966603315,66.53,66.53,80966603315 +투비소프트,079970,9,704,5,-76,-9.74,6555174,3219176,9899636,6555174,-9.74,203.63,66.22,66.22,5760660021,82.66,82.66,5760660021 +NE능률,053290,10,5260,2,1115,26.90,10584204,110035,16526307,10584204,26.90,9618.94,64.04,64.04,51598891325,59.36,59.36,51598891325 +iMBC,052220,11,4160,2,85,2.09,13665191,612937,23000000,13665191,2.09,2229.46,59.41,59.41,60336776996,63.06,63.06,60336776996 +덕성,004830,12,8220,2,770,10.34,8594467,231371,15680000,8594467,10.34,3714.58,54.81,54.81,72628070490,56.35,56.35,72628070490 +포스코스틸리온,058430,13,47200,2,7100,17.71,3234585,286263,6000000,3234585,17.71,1129.93,53.91,53.91,158829718825,56.08,56.08,158829718825 +오리엔트정공,065500,14,7120,5,-580,-7.53,15980875,10144528,31742912,15980875,-7.53,157.53,50.34,50.34,120044058625,53.11,53.11,120044058625 +에어레인,163280,15,15250,2,1590,11.64,4037943,412600,8174789,4037943,11.64,978.66,49.40,49.40,59540578590,47.76,47.76,59540578590 +퀄리타스반도체,432720,16,15090,2,3140,26.28,6376579,241409,13929192,6376579,26.28,2641.40,45.78,45.78,92850552425,44.17,44.17,92850552425 +한국맥널티,222980,17,4110,2,165,4.18,4950171,408152,11031483,4950171,4.18,1212.83,44.87,44.87,22126014542,48.80,48.80,22126014542 +씨큐브,101240,18,4645,2,265,6.05,4304937,791647,10340947,4304937,6.05,543.80,41.63,41.63,21276972372,44.30,44.30,21276972372 +스튜디오미르,408900,19,3735,5,-110,-2.86,13214405,30287706,32706134,13214405,-2.86,43.63,40.40,40.40,53864886273,44.09,44.09,53864886273 +TIGER 미국소비트렌드액티브,0015K0,20,8500,5,-230,-2.63,385057,731354,1000000,385057,-2.63,52.65,38.51,38.51,3277831418,38.56,38.56,3277831418 +SOL 화장품TOP3플러스,0008T0,21,10255,5,-70,-0.68,1096463,455990,2950000,1096463,-0.68,240.46,37.17,37.17,11364035808,37.56,37.56,11364035808 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,23663728,14914834,72600000,23663728,1.32,158.66,32.59,32.59,89831842794,32.35,32.35,89831842794 +문배철강,008420,23,2650,5,-40,-1.49,6502445,1314467,20503505,6502445,-1.49,494.68,31.71,31.71,18738417203,34.49,34.49,18738417203 +파이버프로,368770,24,7250,2,760,11.71,9939069,2579133,32854225,9939069,11.71,385.36,30.25,30.25,72864179115,30.59,30.59,72864179115 +노브랜드,145170,25,6440,2,410,6.80,5101545,64275,16908405,5101545,6.80,7937.06,30.17,30.17,35370181010,32.48,32.48,35370181010 +켐트로닉스,089010,26,25250,2,1000,4.12,4544225,447370,15334346,4544225,4.12,1015.76,29.63,29.63,121095691300,31.28,31.28,121095691300 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473 +애니젠,196300,28,8730,1,2010,29.91,1622009,365909,6003387,1622009,29.91,443.28,27.02,27.02,13789457240,26.31,26.31,13789457240 +PLUS 고배당주위클리고정커버드콜,0018C0,29,9645,5,-105,-1.08,214769,218848,800000,214769,-1.08,98.14,26.85,26.85,2079445343,26.95,26.95,2079445343 +시노펙스,025320,30,5860,2,1000,20.58,23618300,874208,87991570,23618300,20.58,2701.68,26.84,26.84,139817126851,27.12,27.12,139817126851 diff --git a/top30/20250307/top30-avtr-20250307-151002.csv b/top30/20250307/top30-avtr-20250307-151002.csv new file mode 100644 index 000000000000..e5ed78ab2a9f --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10600,2,2250,26.95,35048977,0,10567784,35048977,26.95,0.00,331.66,331.66,479461180300,428.02,428.02,479461180300 +하이스틸,071090,2,4315,2,435,11.21,36181817,9764025,20191471,36181817,11.21,370.56,179.19,179.19,160825194987,184.59,184.59,160825194987 +에스엠씨지,460870,3,3290,5,-145,-4.22,26749371,0,18403305,26749371,-4.22,0.00,145.35,145.35,103152318702,170.37,170.37,103152318702 +동양철관,008970,4,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020 +대진첨단소재,393970,5,11050,5,-1060,-8.75,11751907,42087184,14796820,11751907,-8.75,27.92,79.42,79.42,149481012905,91.42,91.42,149481012905 +M83,476080,6,18420,5,-880,-4.56,5885125,9921459,7785000,5885125,-4.56,59.32,75.60,75.60,113928974205,79.45,79.45,113928974205 +대동스틸,048470,7,4005,2,270,7.23,7381687,1514510,10000000,7381687,7.23,487.40,73.82,73.82,31724886990,79.21,79.21,31724886990 +NE능률,053290,8,5330,2,1185,28.59,11858064,110035,16526307,11858064,28.59,9999.99,71.75,71.75,58293852750,66.18,66.18,58293852750 +화성밸브,039610,9,11610,2,160,1.40,7070875,12491198,10410400,7070875,1.40,56.61,67.92,67.92,81925747380,67.78,67.78,81925747380 +투비소프트,079970,10,718,5,-62,-7.95,6630573,3219176,9899636,6630573,-7.95,205.97,66.98,66.98,5814465432,81.80,81.80,5814465432 +iMBC,052220,11,4185,2,110,2.70,13817502,612937,23000000,13817502,2.70,2254.31,60.08,60.08,60974827805,63.35,63.35,60974827805 +덕성,004830,12,8180,2,730,9.80,9340606,231371,15680000,9340606,9.80,4037.07,59.57,59.57,78674030210,61.34,61.34,78674030210 +에어레인,163280,13,15090,2,1430,10.47,4687111,412600,8174789,4687111,10.47,1135.99,57.34,57.34,69524043155,56.36,56.36,69524043155 +포스코스틸리온,058430,14,47000,2,6900,17.21,3264107,286263,6000000,3264107,17.21,1140.25,54.40,54.40,160220307975,56.82,56.82,160220307975 +오리엔트정공,065500,15,7240,5,-460,-5.97,17072466,10144528,31742912,17072466,-5.97,168.29,53.78,53.78,127969286845,55.68,55.68,127969286845 +퀄리타스반도체,432720,16,14750,2,2800,23.43,6789895,241409,13929192,6789895,23.43,2812.61,48.75,48.75,98995555555,48.18,48.18,98995555555 +한국맥널티,222980,17,4130,2,185,4.69,4959262,408152,11031483,4959262,4.69,1215.05,44.96,44.96,22163595212,48.65,48.65,22163595212 +TIGER 미국소비트렌드액티브,0015K0,18,8475,5,-255,-2.92,428363,731354,1000000,428363,-2.92,58.57,42.84,42.84,3645662261,43.02,43.02,3645662261 +씨큐브,101240,19,4685,2,305,6.96,4336970,791647,10340947,4336970,6.96,547.84,41.94,41.94,21427247603,44.23,44.23,21427247603 +스튜디오미르,408900,20,3735,5,-110,-2.86,13285699,30287706,32706134,13285699,-2.86,43.86,40.62,40.62,54130490183,44.31,44.31,54130490183 +SOL 화장품TOP3플러스,0008T0,21,10275,5,-50,-0.48,1149814,455990,2950000,1149814,-0.48,252.16,38.98,38.98,11911214238,39.30,39.30,11911214238 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,24327360,14914834,72600000,24327360,1.32,163.11,33.51,33.51,92371419444,33.26,33.26,92371419444 +문배철강,008420,23,2630,5,-60,-2.23,6567950,1314467,20503505,6567950,-2.23,499.67,32.03,32.03,18910658613,35.07,35.07,18910658613 +파이버프로,368770,24,7260,2,770,11.86,10263628,2579133,32854225,10263628,11.86,397.95,31.24,31.24,75235438900,31.54,31.54,75235438900 +노브랜드,145170,25,6450,2,420,6.97,5141523,64275,16908405,5141523,6.97,7999.26,30.41,30.41,35625850455,32.67,32.67,35625850455 +켐트로닉스,089010,26,25100,2,850,3.51,4596364,447370,15334346,4596364,3.51,1027.42,29.97,29.97,122405838850,31.80,31.80,122405838850 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9335,5,-70,-0.74,165228,166551,600000,165228,-0.74,99.21,27.54,27.54,1549012158,27.66,27.66,1549012158 +PLUS 고배당주위클리고정커버드콜,0018C0,28,9640,5,-110,-1.13,218028,218848,800000,218028,-1.13,99.63,27.25,27.25,2110863433,27.37,27.37,2110863433 +시노펙스,025320,29,5840,2,980,20.16,23824805,874208,87991570,23824805,20.16,2725.30,27.08,27.08,141022484996,27.44,27.44,141022484996 +애니젠,196300,30,8730,1,2010,29.91,1622296,365909,6003387,1622296,29.91,443.36,27.02,27.02,13791962750,26.32,26.32,13791962750 diff --git a/top30/20250307/top30-avtr-20250307-152001.csv b/top30/20250307/top30-avtr-20250307-152001.csv new file mode 100644 index 000000000000..741b5b244262 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +NE능률,053290,4,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886 +동양철관,008970,5,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +M83,476080,7,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995 +대동스틸,048470,8,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092 +화성밸브,039610,9,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675 +투비소프트,079970,10,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864 +덕성,004830,11,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +에어레인,163280,12,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225 +iMBC,052220,13,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360 +한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101 +TIGER 미국소비트렌드액티브,0015K0,18,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806 +씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432 +스튜디오미르,408900,20,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983 +KODEX 코스닥150선물인버스,251340,22,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +파이버프로,368770,23,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +문배철강,008420,24,2670,5,-20,-0.74,6646138,1314467,20503505,6646138,-0.74,505.61,32.41,32.41,19118594348,34.92,34.92,19118594348 +노브랜드,145170,25,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5582,5,-3,-0.05,278997,278272,1000000,278997,-0.05,100.26,27.90,27.90,1538350134,27.56,27.56,1538350134 +올릭스,226950,28,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +애니젠,196300,29,8730,1,2010,29.91,1668526,365909,6003387,1668526,29.91,455.99,27.79,27.79,14195510370,27.09,27.09,14195510370 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258 diff --git a/top30/20250307/top30-avtr-20250307-153002.csv b/top30/20250307/top30-avtr-20250307-153002.csv new file mode 100644 index 000000000000..22592751df0d --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094 +NE능률,053290,4,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216 +동양철관,008970,5,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +M83,476080,7,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995 +대동스틸,048470,8,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092 +화성밸브,039610,9,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675 +투비소프트,079970,10,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864 +덕성,004830,11,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +에어레인,163280,12,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225 +iMBC,052220,13,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372 +오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 +포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360 +한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101 +TIGER 미국소비트렌드액티브,0015K0,18,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806 +씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432 +스튜디오미르,408900,20,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226 +SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983 +KODEX 코스닥150선물인버스,251340,22,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657 +파이버프로,368770,23,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095 +문배철강,008420,24,2660,5,-30,-1.12,6676145,1314467,20503505,6676145,-1.12,507.90,32.56,32.56,19198412968,35.20,35.20,19198412968 +노브랜드,145170,25,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5582,5,-3,-0.05,278997,278272,1000000,278997,-0.05,100.26,27.90,27.90,1538350134,27.56,27.56,1538350134 +올릭스,226950,28,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +애니젠,196300,29,8730,1,2010,29.91,1668526,365909,6003387,1668526,29.91,455.99,27.79,27.79,14195510370,27.09,27.09,14195510370 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258 diff --git a/top30/20250307/top30-avtr-20250307-154001.csv b/top30/20250307/top30-avtr-20250307-154001.csv new file mode 100644 index 000000000000..f0f02ed2b852 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36059616,0,10567784,36059616,32.93,0.00,341.22,341.22,490393661180,418.06,418.06,490393661180 +하이스틸,071090,2,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971 +에스엠씨지,460870,3,3330,5,-105,-3.06,26964270,0,18403305,26964270,-3.06,0.00,146.52,146.52,103862467994,169.48,169.48,103862467994 +NE능률,053290,4,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966 +동양철관,008970,5,1006,5,-21,-2.04,130589858,205411008,157052160,130589858,-2.04,63.57,83.15,83.15,133413421993,84.44,84.44,133413421993 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230 +M83,476080,7,18380,5,-920,-4.77,6043258,9921459,7785000,6043258,-4.77,60.91,77.63,77.63,116844284195,81.66,81.66,116844284195 +대동스틸,048470,8,3960,2,225,6.02,7463511,1514510,10000000,7463511,6.02,492.80,74.64,74.64,32049575212,80.93,80.93,32049575212 +화성밸브,039610,9,11610,2,160,1.40,7281803,12491198,10410400,7281803,1.40,58.30,69.95,69.95,84374286115,69.81,69.81,84374286115 +투비소프트,079970,10,723,5,-57,-7.31,6717958,3219176,9899636,6717958,-7.31,208.69,67.86,67.86,5877376063,82.12,82.12,5877376063 +에어레인,163280,11,15810,2,2150,15.74,5337072,412600,8174789,5337072,15.74,1293.52,65.29,65.29,79593496585,61.58,61.58,79593496585 +덕성,004830,12,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285 +iMBC,052220,13,4285,2,210,5.15,14505434,612937,23000000,14505434,5.15,2366.55,63.07,63.07,63919178417,64.86,64.86,63919178417 +오리엔트정공,065500,14,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025 +포스코스틸리온,058430,15,47100,2,7000,17.46,3352986,286263,6000000,3352986,17.46,1171.30,55.88,55.88,164409601900,58.18,58.18,164409601900 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7170765,241409,13929192,7170765,22.68,2970.38,51.48,51.48,104548259280,51.20,51.20,104548259280 +한국맥널티,222980,17,4185,2,240,6.08,5045820,408152,11031483,5045820,6.08,1236.26,45.74,45.74,22524301056,48.79,48.79,22524301056 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4407770,791647,10340947,4407770,7.42,556.78,42.62,42.62,21760481082,44.72,44.72,21760481082 +스튜디오미르,408900,20,3715,5,-130,-3.38,13456583,30287706,32706134,13456583,-3.38,44.43,41.14,41.14,54767857971,45.08,45.08,54767857971 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157122,455990,2950000,1157122,-0.39,253.76,39.22,39.22,11986317903,39.51,39.51,11986317903 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25255826,14914834,72600000,25255826,1.32,169.33,34.79,34.79,95919586707,34.54,34.54,95919586707 +파이버프로,368770,23,7550,2,1060,16.33,10986584,2579133,32854225,10986584,16.33,425.98,33.44,33.44,80639463995,32.51,32.51,80639463995 +문배철강,008420,24,2660,5,-30,-1.12,6676149,1314467,20503505,6676149,-1.12,507.90,32.56,32.56,19198423608,35.20,35.20,19198423608 +노브랜드,145170,25,6430,2,400,6.63,5189204,64275,16908405,5189204,6.63,8073.44,30.69,30.69,35932139115,33.05,33.05,35932139115 +켐트로닉스,089010,26,25200,2,950,3.92,4686149,447370,15334346,4686149,3.92,1047.49,30.56,30.56,124670901625,32.26,32.26,124670901625 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +올릭스,226950,28,48250,5,-5650,-10.48,5177759,1182671,18459573,5177759,-10.48,437.80,28.05,28.05,286152504675,32.13,32.13,286152504675 +애니젠,196300,29,8730,1,2010,29.91,1668547,365909,6003387,1668547,29.91,456.00,27.79,27.79,14195693700,27.09,27.09,14195693700 +시노펙스,025320,30,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801 diff --git a/top30/20250307/top30-avtr-20250307-155002.csv b/top30/20250307/top30-avtr-20250307-155002.csv new file mode 100644 index 000000000000..58ed273cdd0f --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36099429,0,10567784,36099429,32.93,0.00,341.60,341.60,490835585480,418.44,418.44,490835585480 +하이스틸,071090,2,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686 +에스엠씨지,460870,3,3330,5,-105,-3.06,26989606,0,18403305,26989606,-3.06,0.00,146.66,146.66,103946836874,169.62,169.62,103946836874 +NE능률,053290,4,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476 +동양철관,008970,5,1006,5,-21,-2.04,130669075,205411008,157052160,130669075,-2.04,63.61,83.20,83.20,133493114295,84.49,84.49,133493114295 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990 +M83,476080,7,18380,5,-920,-4.77,6047953,9921459,7785000,6047953,-4.77,60.96,77.69,77.69,116930578295,81.72,81.72,116930578295 +대동스틸,048470,8,3960,2,225,6.02,7464015,1514510,10000000,7464015,6.02,492.83,74.64,74.64,32051571052,80.94,80.94,32051571052 +화성밸브,039610,9,11610,2,160,1.40,7284720,12491198,10410400,7284720,1.40,58.32,69.98,69.98,84408152485,69.84,69.84,84408152485 +투비소프트,079970,10,723,5,-57,-7.31,6717978,3219176,9899636,6717978,-7.31,208.69,67.86,67.86,5877390523,82.12,82.12,5877390523 +에어레인,163280,11,15810,2,2150,15.74,5342549,412600,8174789,5342549,15.74,1294.85,65.35,65.35,79680087955,61.65,61.65,79680087955 +덕성,004830,12,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335 +iMBC,052220,13,4285,2,210,5.15,14508248,612937,23000000,14508248,5.15,2367.00,63.08,63.08,63931236407,64.87,64.87,63931236407 +오리엔트정공,065500,14,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765 +포스코스틸리온,058430,15,47100,2,7000,17.46,3354028,286263,6000000,3354028,17.46,1171.66,55.90,55.90,164458680100,58.19,58.19,164458680100 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7179999,241409,13929192,7179999,22.68,2974.21,51.55,51.55,104683629720,51.26,51.26,104683629720 +한국맥널티,222980,17,4185,2,240,6.08,5046314,408152,11031483,5046314,6.08,1236.38,45.74,45.74,22526368446,48.79,48.79,22526368446 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4409326,791647,10340947,4409326,7.42,556.98,42.64,42.64,21767802062,44.74,44.74,21767802062 +스튜디오미르,408900,20,3715,5,-130,-3.38,13461385,30287706,32706134,13461385,-3.38,44.45,41.16,41.16,54785697401,45.09,45.09,54785697401 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25285500,14914834,72600000,25285500,1.32,169.53,34.83,34.83,96033089757,34.58,34.58,96033089757 +파이버프로,368770,23,7550,2,1060,16.33,10988193,2579133,32854225,10988193,16.33,426.04,33.45,33.45,80651611945,32.51,32.51,80651611945 +문배철강,008420,24,2660,5,-30,-1.12,6676449,1314467,20503505,6676449,-1.12,507.92,32.56,32.56,19199221608,35.20,35.20,19199221608 +노브랜드,145170,25,6430,2,400,6.63,5190091,64275,16908405,5190091,6.63,8074.82,30.70,30.70,35937842525,33.06,33.06,35937842525 +켐트로닉스,089010,26,25200,2,950,3.92,4687041,447370,15334346,4687041,3.92,1047.69,30.57,30.57,124693380025,32.27,32.27,124693380025 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +올릭스,226950,28,48250,5,-5650,-10.48,5178267,1182671,18459573,5178267,-10.48,437.85,28.05,28.05,286177015675,32.13,32.13,286177015675 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011 diff --git a/top30/20250307/top30-avtr-20250307-160001.csv b/top30/20250307/top30-avtr-20250307-160001.csv new file mode 100644 index 000000000000..8407c0c3b29f --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +NE능률,053290,4,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +동양철관,008970,5,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +M83,476080,7,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475 +대동스틸,048470,8,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972 +화성밸브,039610,9,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835 +투비소프트,079970,10,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969 +에어레인,163280,11,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155 +덕성,004830,12,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +iMBC,052220,13,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +오리엔트정공,065500,14,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +포스코스틸리온,058430,15,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860 +한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532 +스튜디오미르,408900,20,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +파이버프로,368770,23,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +문배철강,008420,24,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328 +노브랜드,145170,25,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +올릭스,226950,28,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 diff --git a/top30/20250307/top30-avtr-20250307-161001.csv b/top30/20250307/top30-avtr-20250307-161001.csv new file mode 100644 index 000000000000..8407c0c3b29f --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144 +NE능률,053290,4,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +동양철관,008970,5,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +M83,476080,7,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475 +대동스틸,048470,8,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972 +화성밸브,039610,9,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835 +투비소프트,079970,10,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969 +에어레인,163280,11,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155 +덕성,004830,12,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +iMBC,052220,13,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032 +오리엔트정공,065500,14,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 +포스코스틸리온,058430,15,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860 +한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532 +스튜디오미르,408900,20,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407 +파이버프로,368770,23,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195 +문배철강,008420,24,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328 +노브랜드,145170,25,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659 +올릭스,226950,28,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 diff --git a/top30/20250307/top30-avtr-20250307-162001.csv b/top30/20250307/top30-avtr-20250307-162001.csv new file mode 100644 index 000000000000..0e44b79c0c6c --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080 +하이스틸,071090,2,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661 +에스엠씨지,460870,3,3330,5,-105,-3.06,26995460,0,18403305,26995460,-3.06,0.00,146.69,146.69,103966218944,169.65,169.65,103966218944 +NE능률,053290,4,4730,2,585,14.11,14115974,110035,16526307,14115974,14.11,9999.99,85.42,85.42,69509079256,88.92,88.92,69509079256 +동양철관,008970,5,1006,5,-21,-2.04,130754158,205411008,157052160,130754158,-2.04,63.65,83.26,83.26,133579414873,84.55,84.55,133579414873 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470 +M83,476080,7,18380,5,-920,-4.77,6051517,9921459,7785000,6051517,-4.77,60.99,77.73,77.73,116995970495,81.76,81.76,116995970495 +대동스틸,048470,8,3960,2,225,6.02,7466802,1514510,10000000,7466802,6.02,493.02,74.67,74.67,32062718972,80.97,80.97,32062718972 +화성밸브,039610,9,11610,2,160,1.40,7294882,12491198,10410400,7294882,1.40,58.40,70.07,70.07,84525810605,69.93,69.93,84525810605 +투비소프트,079970,10,723,5,-57,-7.31,6719363,3219176,9899636,6719363,-7.31,208.73,67.87,67.87,5878412623,82.13,82.13,5878412623 +에어레인,163280,11,15810,2,2150,15.74,5359901,412600,8174789,5359901,15.74,1299.06,65.57,65.57,79953635155,61.86,61.86,79953635155 +덕성,004830,12,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835 +iMBC,052220,13,4285,2,210,5.15,14518661,612937,23000000,14518661,5.15,2368.70,63.12,63.12,63975856112,64.91,64.91,63975856112 +오리엔트정공,065500,14,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 +포스코스틸리온,058430,15,47100,2,7000,17.46,3355882,286263,6000000,3355882,17.46,1172.31,55.93,55.93,164545406300,58.23,58.23,164545406300 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7185004,241409,13929192,7185004,22.68,2976.28,51.58,51.58,104756288780,51.30,51.30,104756288780 +한국맥널티,222980,17,4185,2,240,6.08,5047744,408152,11031483,5047744,6.08,1236.73,45.76,45.76,22532352996,48.81,48.81,22532352996 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4409646,791647,10340947,4409646,7.42,557.02,42.64,42.64,21769311382,44.74,44.74,21769311382 +스튜디오미르,408900,20,3715,5,-130,-3.38,13462619,30287706,32706134,13462619,-3.38,44.45,41.16,41.16,54790278621,45.09,45.09,54790278621 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25367977,14914834,72600000,25367977,1.32,170.09,34.94,34.94,96348949257,34.70,34.70,96348949257 +파이버프로,368770,23,7550,2,1060,16.33,11006303,2579133,32854225,11006303,16.33,426.74,33.50,33.50,80787099645,32.57,32.57,80787099645 +문배철강,008420,24,2660,5,-30,-1.12,6680596,1314467,20503505,6680596,-1.12,508.24,32.58,32.58,19210252628,35.22,35.22,19210252628 +노브랜드,145170,25,6430,2,400,6.63,5190596,64275,16908405,5190596,6.63,8075.61,30.70,30.70,35941094155,33.06,33.06,35941094155 +켐트로닉스,089010,26,25200,2,950,3.92,4694549,447370,15334346,4694549,3.92,1049.37,30.61,30.61,124886700575,32.32,32.32,124886700575 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459 +올릭스,226950,28,48250,5,-5650,-10.48,5185868,1182671,18459573,5185868,-10.48,438.49,28.09,28.09,286543763925,32.17,32.17,286543763925 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301 diff --git a/top30/20250307/top30-avtr-20250307-163002.csv b/top30/20250307/top30-avtr-20250307-163002.csv new file mode 100644 index 000000000000..9c4d34562335 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280 +하이스틸,071090,2,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236 +에스엠씨지,460870,3,3330,5,-105,-3.06,27002223,0,18403305,27002223,-3.06,0.00,146.72,146.72,103988266324,169.69,169.69,103988266324 +NE능률,053290,4,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216 +동양철관,008970,5,1006,5,-21,-2.04,130985899,205411008,157052160,130985899,-2.04,63.77,83.40,83.40,133816949398,84.70,84.70,133816949398 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230 +M83,476080,7,18380,5,-920,-4.77,6053797,9921459,7785000,6053797,-4.77,61.02,77.76,77.76,117037557695,81.79,81.79,117037557695 +대동스틸,048470,8,3960,2,225,6.02,7472837,1514510,10000000,7472837,6.02,493.42,74.73,74.73,32086949497,81.03,81.03,32086949497 +화성밸브,039610,9,11610,2,160,1.40,7296561,12491198,10410400,7296561,1.40,58.41,70.09,70.09,84545219845,69.95,69.95,84545219845 +투비소프트,079970,10,723,5,-57,-7.31,6719383,3219176,9899636,6719383,-7.31,208.73,67.88,67.88,5878427083,82.13,82.13,5878427083 +에어레인,163280,11,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175 +덕성,004830,12,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715 +iMBC,052220,13,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922 +오리엔트정공,065500,14,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 +포스코스틸리온,058430,15,47100,2,7000,17.46,3358546,286263,6000000,3358546,17.46,1173.24,55.98,55.98,164669681900,58.27,58.27,164669681900 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7198489,241409,13929192,7198489,22.68,2981.86,51.68,51.68,104949528830,51.39,51.39,104949528830 +한국맥널티,222980,17,4185,2,240,6.08,5048254,408152,11031483,5048254,6.08,1236.86,45.76,45.76,22534487346,48.81,48.81,22534487346 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4410183,791647,10340947,4410183,7.42,557.09,42.65,42.65,21771837967,44.75,44.75,21771837967 +스튜디오미르,408900,20,3715,5,-130,-3.38,13465620,30287706,32706134,13465620,-3.38,44.46,41.17,41.17,54801382321,45.10,45.10,54801382321 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25375726,14914834,72600000,25375726,1.32,170.14,34.95,34.95,96378589182,34.71,34.71,96378589182 +파이버프로,368770,23,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415 +문배철강,008420,24,2660,5,-30,-1.12,6681583,1314467,20503505,6681583,-1.12,508.31,32.59,32.59,19212878048,35.23,35.23,19212878048 +노브랜드,145170,25,6430,2,400,6.63,5191596,64275,16908405,5191596,6.63,8077.16,30.70,30.70,35947534155,33.06,33.06,35947534155 +켐트로닉스,089010,26,25200,2,950,3.92,4705963,447370,15334346,4705963,3.92,1051.92,30.69,30.69,125182323175,32.39,32.39,125182323175 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459 +올릭스,226950,28,48250,5,-5650,-10.48,5186843,1182671,18459573,5186843,-10.48,438.57,28.10,28.10,286590856425,32.18,32.18,286590856425 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 diff --git a/top30/20250307/top30-avtr-20250307-164001.csv b/top30/20250307/top30-avtr-20250307-164001.csv new file mode 100644 index 000000000000..34a4e8deff81 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000 +하이스틸,071090,2,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936 +에스엠씨지,460870,3,3330,5,-105,-3.06,27009642,0,18403305,27009642,-3.06,0.00,146.77,146.77,104012600644,169.73,169.73,104012600644 +NE능률,053290,4,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116 +동양철관,008970,5,1006,5,-21,-2.04,131138065,205411008,157052160,131138065,-2.04,63.84,83.50,83.50,133970941390,84.79,84.79,133970941390 +대진첨단소재,393970,6,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230 +M83,476080,7,18380,5,-920,-4.77,6055109,9921459,7785000,6055109,-4.77,61.03,77.78,77.78,117061567295,81.81,81.81,117061567295 +대동스틸,048470,8,3960,2,225,6.02,7489757,1514510,10000000,7489757,6.02,494.53,74.90,74.90,32155644697,81.20,81.20,32155644697 +화성밸브,039610,9,11610,2,160,1.40,7300294,12491198,10410400,7300294,1.40,58.44,70.13,70.13,84588410655,69.99,69.99,84588410655 +투비소프트,079970,10,723,5,-57,-7.31,6719426,3219176,9899636,6719426,-7.31,208.73,67.88,67.88,5878458172,82.13,82.13,5878458172 +에어레인,163280,11,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175 +덕성,004830,12,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505 +iMBC,052220,13,4285,2,210,5.15,14527592,612937,23000000,14527592,5.15,2370.16,63.16,63.16,64013883862,64.95,64.95,64013883862 +오리엔트정공,065500,14,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005 +포스코스틸리온,058430,15,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7202622,241409,13929192,7202622,22.68,2983.58,51.71,51.71,105008961370,51.42,51.42,105008961370 +한국맥널티,222980,17,4185,2,240,6.08,5048652,408152,11031483,5048652,6.08,1236.95,45.77,45.77,22536143026,48.81,48.81,22536143026 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4410631,791647,10340947,4410631,7.42,557.15,42.65,42.65,21773936847,44.75,44.75,21773936847 +스튜디오미르,408900,20,3715,5,-130,-3.38,13467543,30287706,32706134,13467543,-3.38,44.47,41.18,41.18,54808555111,45.11,45.11,54808555111 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25382171,14914834,72600000,25382171,1.32,170.18,34.96,34.96,96403273532,34.72,34.72,96403273532 +파이버프로,368770,23,7550,2,1060,16.33,11028724,2579133,32854225,11028724,16.33,427.61,33.57,33.57,80954475015,32.64,32.64,80954475015 +문배철강,008420,24,2660,5,-30,-1.12,6684650,1314467,20503505,6684650,-1.12,508.54,32.60,32.60,19221158948,35.24,35.24,19221158948 +켐트로닉스,089010,25,25200,2,950,3.92,4716182,447370,15334346,4716182,3.92,1054.20,30.76,30.76,125443929575,32.46,32.46,125443929575 +노브랜드,145170,26,6430,2,400,6.63,5192795,64275,16908405,5192795,6.63,8079.03,30.71,30.71,35955255715,33.07,33.07,35955255715 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259 +올릭스,226950,28,48250,5,-5650,-10.48,5191605,1182671,18459573,5191605,-10.48,438.97,28.12,28.12,286821813425,32.20,32.20,286821813425 +애니젠,196300,29,8730,1,2010,29.91,1669293,365909,6003387,1669293,29.91,456.20,27.81,27.81,14202206280,27.10,27.10,14202206280 +시노펙스,025320,30,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 diff --git a/top30/20250307/top30-avtr-20250307-165001.csv b/top30/20250307/top30-avtr-20250307-165001.csv new file mode 100644 index 000000000000..e6f45e0cf799 --- /dev/null +++ b/top30/20250307/top30-avtr-20250307-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220 +하이스틸,071090,2,4345,2,465,11.98,36845759,9764025,20191471,36845759,11.98,377.36,182.48,182.48,163702256686,186.59,186.59,163702256686 +에스엠씨지,460870,3,3330,5,-105,-3.06,27011708,0,18403305,27011708,-3.06,0.00,146.78,146.78,104019397784,169.74,169.74,104019397784 +NE능률,053290,4,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266 +동양철관,008970,5,1006,5,-21,-2.04,131242041,205411008,157052160,131242041,-2.04,63.89,83.57,83.57,134075541246,84.86,84.86,134075541246 +대진첨단소재,393970,6,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870 +M83,476080,7,18380,5,-920,-4.77,6056652,9921459,7785000,6056652,-4.77,61.05,77.80,77.80,117089835055,81.83,81.83,117089835055 +대동스틸,048470,8,3960,2,225,6.02,7515795,1514510,10000000,7515795,6.02,496.25,75.16,75.16,32263051447,81.47,81.47,32263051447 +화성밸브,039610,9,11610,2,160,1.40,7304648,12491198,10410400,7304648,1.40,58.48,70.17,70.17,84638525195,70.03,70.03,84638525195 +투비소프트,079970,10,723,5,-57,-7.31,6720941,3219176,9899636,6720941,-7.31,208.78,67.89,67.89,5879553517,82.15,82.15,5879553517 +에어레인,163280,11,15810,2,2150,15.74,5454579,412600,8174789,5454579,15.74,1322.00,66.72,66.72,81535846995,63.09,63.09,81535846995 +덕성,004830,12,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615 +iMBC,052220,13,4285,2,210,5.15,14529849,612937,23000000,14529849,5.15,2370.53,63.17,63.17,64023532537,64.96,64.96,64023532537 +오리엔트정공,065500,14,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805 +포스코스틸리온,058430,15,47100,2,7000,17.46,3362607,286263,6000000,3362607,17.46,1174.66,56.04,56.04,164859578550,58.34,58.34,164859578550 +퀄리타스반도체,432720,16,14660,2,2710,22.68,7205505,241409,13929192,7205505,22.68,2984.77,51.73,51.73,105050736040,51.44,51.44,105050736040 +한국맥널티,222980,17,4185,2,240,6.08,5049408,408152,11031483,5049408,6.08,1237.14,45.77,45.77,22539306886,48.82,48.82,22539306886 +TIGER 미국소비트렌드액티브,0015K0,18,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266 +씨큐브,101240,19,4705,2,325,7.42,4410917,791647,10340947,4410917,7.42,557.18,42.65,42.65,21775276757,44.76,44.76,21775276757 +스튜디오미르,408900,20,3715,5,-130,-3.38,13469981,30287706,32706134,13469981,-3.38,44.47,41.18,41.18,54817648851,45.12,45.12,54817648851 +SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473 +KODEX 코스닥150선물인버스,251340,22,3825,2,50,1.32,25461121,14914834,72600000,25461121,1.32,170.71,35.07,35.07,96705652032,34.82,34.82,96705652032 +파이버프로,368770,23,7550,2,1060,16.33,11041272,2579133,32854225,11041272,16.33,428.10,33.61,33.61,81048585015,32.67,32.67,81048585015 +문배철강,008420,24,2660,5,-30,-1.12,6685257,1314467,20503505,6685257,-1.12,508.59,32.61,32.61,19222791778,35.25,35.25,19222791778 +켐트로닉스,089010,25,25200,2,950,3.92,4722617,447370,15334346,4722617,3.92,1055.64,30.80,30.80,125608665575,32.51,32.51,125608665575 +노브랜드,145170,26,6430,2,400,6.63,5193595,64275,16908405,5193595,6.63,8080.27,30.72,30.72,35960375715,33.08,33.08,35960375715 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259 +올릭스,226950,28,48250,5,-5650,-10.48,5193429,1182671,18459573,5193429,-10.48,439.13,28.13,28.13,286910095025,32.21,32.21,286910095025 +애니젠,196300,29,8730,1,2010,29.91,1669294,365909,6003387,1669294,29.91,456.20,27.81,27.81,14202215010,27.10,27.10,14202215010 +시노펙스,025320,30,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581 diff --git a/top30/20250307/top30-tv-20250307-090002.csv b/top30/20250307/top30-tv-20250307-090002.csv new file mode 100644 index 000000000000..2c183085f75f --- /dev/null +++ b/top30/20250307/top30-tv-20250307-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,79700,3,0,0.00,25982,4122669,306413394,25982,0.00,0.63,0.01,0.01,2070765400,0.01,0.01,2070765400 +한국항공우주,047810,2,76100,5,-300,-0.39,24766,5971628,97475107,24766,-0.39,0.41,0.03,0.03,1882825400,0.03,0.03,1882825400 +한화에어로스페이스,012450,3,678000,3,0,0.00,2406,582714,45581161,2406,0.00,0.41,0.01,0.01,1631268000,0.01,0.01,1631268000 +대진첨단소재,393970,4,12700,2,590,4.87,114302,42087184,14796820,114302,4.87,0.27,0.77,0.77,1451418680,0.77,0.77,1451418680 +M83,476080,5,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100 +TIGER 단기통안채,157450,6,109760,5,-10,-0.01,8101,8811,6675000,8101,-0.01,91.94,0.12,0.12,889165760,0.12,0.12,889165760 +동양철관,008970,7,1000,5,-27,-2.63,785775,205411008,157052160,785775,-2.63,0.38,0.50,0.50,785889416,0.50,0.50,785889416 +HD한국조선해양,009540,8,247500,2,1000,0.41,2840,329079,70773116,2840,0.41,0.86,0.00,0.00,702480500,0.00,0.00,702480500 +한화시스템,272210,9,34150,3,0,0.00,11625,3605097,188919389,11625,0.00,0.32,0.01,0.01,396993750,0.01,0.01,396993750 +고영,098460,10,15800,5,-430,-2.65,23465,2406108,68654755,23465,-2.65,0.98,0.03,0.03,370762480,0.03,0.03,370762480 +퍼스텍,010820,11,4045,5,-15,-0.37,76689,20637752,48771938,76689,-0.37,0.37,0.16,0.16,310237510,0.16,0.16,310237510 +POSCO홀딩스,005490,12,295500,3,0,0.00,986,1097274,82624377,986,0.00,0.09,0.00,0.00,291363000,0.00,0.00,291363000 +대동기어,008830,13,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000 +하이스틸,071090,14,3775,5,-105,-2.71,72179,9764025,20191471,72179,-2.71,0.74,0.36,0.36,272948085,0.36,0.36,272948085 +SOL 머니마켓액티브,484890,15,51245,2,10,0.02,5000,9328,238000,5000,0.02,53.60,2.10,2.10,256225000,2.10,2.10,256225000 +HD현대인프라코어,042670,16,9100,5,-10,-0.11,25684,4353399,192655867,25684,-0.11,0.59,0.01,0.01,233948850,0.01,0.01,233948850 +전진건설로봇,079900,17,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600 +LS ELECTRIC,010120,18,225000,3,0,0.00,958,762838,30000000,958,0.00,0.13,0.00,0.00,215550000,0.00,0.00,215550000 +CJ제일제당,097950,19,257500,3,0,0.00,620,153243,15054186,620,0.00,0.40,0.00,0.00,159650000,0.00,0.00,159650000 +알테오젠,196170,20,390500,3,0,0.00,323,999302,53318828,323,0.00,0.03,0.00,0.00,126131500,0.00,0.00,126131500 +HLB,028300,21,85500,3,0,0.00,1457,1467748,131387433,1457,0.00,0.10,0.00,0.00,124573500,0.00,0.00,124573500 +동진쎄미켐,005290,22,26000,5,-250,-0.95,4598,482686,51414494,4598,-0.95,0.95,0.01,0.01,119548900,0.01,0.01,119548900 +KODEX AI전력핵심설비,487240,23,10070,5,-90,-0.89,11329,1733174,11300000,11329,-0.89,0.65,0.10,0.10,114083450,0.10,0.10,114083450 +현대차2우B,005387,24,148000,3,0,0.00,661,152287,35759391,661,0.00,0.43,0.00,0.00,97828000,0.00,0.00,97828000 +LIG넥스원,079550,25,320500,3,0,0.00,303,458236,22000000,303,0.00,0.07,0.00,0.00,97111500,0.00,0.00,97111500 +HD현대중공업,329180,26,318500,3,0,0.00,268,302831,88773116,268,0.00,0.09,0.00,0.00,85358000,0.00,0.00,85358000 +원익홀딩스,030530,27,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580 +인피니트헬스케어,071200,28,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720 +HJ중공업,097230,29,9080,3,0,0.00,8327,9410481,83274281,8327,0.00,0.09,0.01,0.01,75609160,0.01,0.01,75609160 +삼성전기,009150,30,135900,3,0,0.00,524,200474,74693696,524,0.00,0.26,0.00,0.00,71211600,0.00,0.00,71211600 diff --git a/top30/20250307/top30-tv-20250307-091002.csv b/top30/20250307/top30-tv-20250307-091002.csv new file mode 100644 index 000000000000..c8d69798397c --- /dev/null +++ b/top30/20250307/top30-tv-20250307-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-600,-1.10,1662130,12258101,5919637922,1662130,-1.10,13.56,0.03,0.03,89028415350,0.03,0.03,89028415350 +엠디바이스,226590,2,16370,2,8020,96.05,4756038,0,10567784,4756038,96.05,0.00,45.01,45.01,82247805155,47.54,47.54,82247805155 +SK하이닉스,000660,3,187900,5,-4500,-2.34,408258,2540131,728002365,408258,-2.34,16.07,0.06,0.06,77368638200,0.06,0.06,77368638200 +한화시스템,272210,4,34650,2,500,1.46,1877737,3605097,188919389,1877737,1.46,52.09,0.99,0.99,66133679100,1.01,1.01,66133679100 +한화오션,042660,5,79300,5,-400,-0.50,818463,4122669,306413394,818463,-0.50,19.85,0.27,0.27,65705992950,0.27,0.27,65705992950 +POSCO홀딩스,005490,6,300000,2,4500,1.52,191961,1097274,82624377,191961,1.52,17.49,0.23,0.23,57988577000,0.23,0.23,57988577000 +KODEX 200선물인버스2X,252670,7,2305,2,55,2.44,20376843,95788200,528800000,20376843,2.44,21.27,3.85,3.85,46843962263,3.84,3.84,46843962263 +M83,476080,8,20050,2,750,3.89,2332065,9921459,7785000,2332065,3.89,23.51,29.96,29.96,46337083460,29.69,29.69,46337083460 +한화에어로스페이스,012450,9,670000,5,-8000,-1.18,66269,582714,45581161,66269,-1.18,11.37,0.15,0.15,44712918500,0.15,0.15,44712918500 +KODEX 레버리지,122630,10,15350,5,-375,-2.38,2883666,16763661,151200000,2883666,-2.38,17.20,1.91,1.91,44396879754,1.91,1.91,44396879754 +대진첨단소재,393970,11,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355 +켐트로닉스,089010,12,27100,2,2850,11.75,1530616,447370,15334346,1530616,11.75,342.14,9.98,9.98,41513850600,9.99,9.99,41513850600 +유한양행,000100,13,116500,5,-8300,-6.65,350808,758761,80209064,350808,-6.65,46.23,0.44,0.44,41364240950,0.44,0.44,41364240950 +필옵틱스,161580,14,41050,2,1150,2.88,975804,2786434,22850180,975804,2.88,35.02,4.27,4.27,40270469950,4.29,4.29,40270469950 +두산에너빌리티,034020,15,25550,5,-950,-3.58,1405200,7474904,640561146,1405200,-3.58,18.80,0.22,0.22,36012056125,0.22,0.22,36012056125 +삼성중공업,010140,16,14660,5,-280,-1.87,2069650,16372769,880000000,2069650,-1.87,12.64,0.24,0.24,30411432010,0.24,0.24,30411432010 +레인보우로보틱스,277810,17,321500,5,-5500,-1.68,88081,1036523,19399858,88081,-1.68,8.50,0.45,0.45,28214327000,0.45,0.45,28214327000 +KODEX 코스닥150레버리지,233740,18,7795,5,-125,-1.58,3289044,24794084,193700000,3289044,-1.58,13.27,1.70,1.70,25599255630,1.70,1.70,25599255630 +알테오젠,196170,19,390000,5,-500,-0.13,65685,999302,53318828,65685,-0.13,6.57,0.12,0.12,25398375500,0.12,0.12,25398375500 +LS ELECTRIC,010120,20,216000,5,-9000,-4.00,113928,762838,30000000,113928,-4.00,14.93,0.38,0.38,25036015000,0.39,0.39,25036015000 +포스코DX,022100,21,24950,2,150,0.60,925127,12666163,152034729,925127,0.60,7.30,0.61,0.61,22942451025,0.60,0.60,22942451025 +NAVER,035420,22,214500,5,-4500,-2.05,99235,998317,158437008,99235,-2.05,9.94,0.06,0.06,21374003000,0.06,0.06,21374003000 +한국항공우주,047810,23,75200,5,-1200,-1.57,280247,5971628,97475107,280247,-1.57,4.69,0.29,0.29,21066363700,0.29,0.29,21066363700 +포스코인터내셔널,047050,24,56500,5,-1900,-3.25,304072,2522591,175922788,304072,-3.25,12.05,0.17,0.17,17356243950,0.17,0.17,17356243950 +금양,001570,25,13940,2,810,6.17,1256030,11514656,63967196,1256030,6.17,10.91,1.96,1.96,17127893930,1.92,1.92,17127893930 +카카오,035720,26,43900,5,-1200,-2.66,385924,6180767,443675123,385924,-2.66,6.24,0.09,0.09,17023740675,0.09,0.09,17023740675 +피아이이,452450,27,10510,2,500,5.00,1573167,4156514,35826000,1573167,5.00,37.85,4.39,4.39,16458374795,4.37,4.37,16458374795 +현대차,005380,28,194700,5,-2900,-1.47,83151,659716,209416191,83151,-1.47,12.60,0.04,0.04,16190425550,0.04,0.04,16190425550 +스튜디오미르,408900,29,4285,2,440,11.44,3787090,30287706,32706134,3787090,11.44,12.50,11.58,11.58,15688788351,11.19,11.19,15688788351 +KODEX 코스닥150선물인버스,251340,30,3805,2,30,0.79,3953134,14914834,72600000,3953134,0.79,26.50,5.45,5.45,15064647637,5.45,5.45,15064647637 diff --git a/top30/20250307/top30-tv-20250307-092001.csv b/top30/20250307/top30-tv-20250307-092001.csv new file mode 100644 index 000000000000..d9031d693e89 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-600,-1.10,2132421,12258101,5919637922,2132421,-1.10,17.40,0.04,0.04,114293822150,0.04,0.04,114293822150 +엠디바이스,226590,2,15510,2,7160,85.75,6672969,0,10567784,6672969,85.75,0.00,63.14,63.14,112886986485,68.87,68.87,112886986485 +SK하이닉스,000660,3,188700,5,-3700,-1.92,516548,2540131,728002365,516548,-1.92,20.34,0.07,0.07,97810569150,0.07,0.07,97810569150 +한화오션,042660,4,79400,5,-300,-0.38,1069794,4122669,306413394,1069794,-0.38,25.95,0.35,0.35,85543265100,0.35,0.35,85543265100 +한화시스템,272210,5,34600,2,450,1.32,2249765,3605097,188919389,2249765,1.32,62.41,1.19,1.19,78937431950,1.21,1.21,78937431950 +POSCO홀딩스,005490,6,303500,2,8000,2.71,256092,1097274,82624377,256092,2.71,23.34,0.31,0.31,77358921500,0.31,0.31,77358921500 +KODEX 200선물인버스2X,252670,7,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622 +대진첨단소재,393970,8,13370,2,1260,10.40,4674927,42087184,14796820,4674927,10.40,11.11,31.59,31.59,63041475410,31.87,31.87,63041475410 +KODEX 레버리지,122630,9,15450,5,-275,-1.75,4058840,16763661,151200000,4058840,-1.75,24.21,2.68,2.68,62534450029,2.68,2.68,62534450029 +포스코DX,022100,10,25250,2,450,1.81,2405803,12666163,152034729,2405803,1.81,18.99,1.58,1.58,60888007700,1.59,1.59,60888007700 +M83,476080,11,20050,2,750,3.89,2960467,9921459,7785000,2960467,3.89,29.84,38.03,38.03,58922472130,37.75,37.75,58922472130 +한화에어로스페이스,012450,12,675000,5,-3000,-0.44,80246,582714,45581161,80246,-0.44,13.77,0.18,0.18,54107177500,0.18,0.18,54107177500 +켐트로닉스,089010,13,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350 +유한양행,000100,14,119100,5,-5700,-4.57,457339,758761,80209064,457339,-4.57,60.27,0.57,0.57,53942612550,0.56,0.56,53942612550 +필옵틱스,161580,15,40600,2,700,1.75,1168845,2786434,22850180,1168845,1.75,41.95,5.12,5.12,48127280900,5.19,5.19,48127280900 +두산에너빌리티,034020,16,25550,5,-950,-3.58,1785473,7474904,640561146,1785473,-3.58,23.89,0.28,0.28,45720291700,0.28,0.28,45720291700 +KODEX 코스닥150레버리지,233740,17,7950,2,30,0.38,5514959,24794084,193700000,5514959,0.38,22.24,2.85,2.85,43203135825,2.81,2.81,43203135825 +삼성중공업,010140,18,14760,5,-180,-1.20,2693822,16372769,880000000,2693822,-1.20,16.45,0.31,0.31,39582915400,0.30,0.30,39582915400 +레인보우로보틱스,277810,19,328000,2,1000,0.31,121160,1036523,19399858,121160,0.31,11.69,0.62,0.62,38964495250,0.61,0.61,38964495250 +클로봇,466100,20,18880,2,1140,6.43,2113007,6012012,24555148,2113007,6.43,35.15,8.61,8.61,38600435995,8.33,8.33,38600435995 +알테오젠,196170,21,394500,2,4000,1.02,95498,999302,53318828,95498,1.02,9.56,0.18,0.18,37096075750,0.18,0.18,37096075750 +금양,001570,22,13900,2,770,5.86,2614710,11514656,63967196,2614710,5.86,22.71,4.09,4.09,36428379930,4.10,4.10,36428379930 +한농화성,011500,23,19100,2,1780,10.28,1849290,786205,15637042,1849290,10.28,235.22,11.83,11.83,35214008640,11.79,11.79,35214008640 +LS ELECTRIC,010120,24,223500,5,-1500,-0.67,159101,762838,30000000,159101,-0.67,20.86,0.53,0.53,34970187500,0.52,0.52,34970187500 +포스코인터내셔널,047050,25,56400,5,-2000,-3.42,543008,2522591,175922788,543008,-3.42,21.53,0.31,0.31,30864011700,0.31,0.31,30864011700 +한국항공우주,047810,26,76300,5,-100,-0.13,399922,5971628,97475107,399922,-0.13,6.70,0.41,0.41,30107025600,0.40,0.40,30107025600 +피아이이,452450,27,10850,2,840,8.39,2758074,4156514,35826000,2758074,8.39,66.36,7.70,7.70,29131192990,7.49,7.49,29131192990 +NAVER,035420,28,215000,5,-4000,-1.83,123131,998317,158437008,123131,-1.83,12.33,0.08,0.08,26515093500,0.08,0.08,26515093500 +카카오,035720,29,43825,5,-1275,-2.83,592802,6180767,443675123,592802,-2.83,9.59,0.13,0.13,26117917250,0.13,0.13,26117917250 +스튜디오미르,408900,30,4150,2,305,7.93,5947702,30287706,32706134,5947702,7.93,19.64,18.19,18.19,24785489775,18.26,18.26,24785489775 diff --git a/top30/20250307/top30-tv-20250307-093002.csv b/top30/20250307/top30-tv-20250307-093002.csv new file mode 100644 index 000000000000..9c58b46848c1 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠디바이스,226590,1,15100,2,6750,80.84,8505433,0,10567784,8505433,80.84,0.00,80.48,80.48,141723890090,88.81,88.81,141723890090 +삼성전자,005930,2,53700,5,-600,-1.10,2297789,12258101,5919637922,2297789,-1.10,18.75,0.04,0.04,123166611750,0.04,0.04,123166611750 +SK하이닉스,000660,3,188700,5,-3700,-1.92,589102,2540131,728002365,589102,-1.92,23.19,0.08,0.08,111485836000,0.08,0.08,111485836000 +한화시스템,272210,4,35550,2,1400,4.10,3100414,3605097,188919389,3100414,4.10,86.00,1.64,1.64,108840646450,1.62,1.62,108840646450 +POSCO홀딩스,005490,5,306000,2,10500,3.55,340209,1097274,82624377,340209,3.55,31.00,0.41,0.41,103071797500,0.41,0.41,103071797500 +한화오션,042660,6,79800,2,100,0.13,1262915,4122669,306413394,1262915,0.13,30.63,0.41,0.41,100898604350,0.41,0.41,100898604350 +KODEX 200선물인버스2X,252670,7,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446 +M83,476080,8,19200,5,-100,-0.52,3790395,9921459,7785000,3790395,-0.52,38.20,48.69,48.69,74946483760,50.14,50.14,74946483760 +대진첨단소재,393970,9,13440,2,1330,10.98,5431437,42087184,14796820,5431437,10.98,12.91,36.71,36.71,73118821410,36.77,36.77,73118821410 +포스코DX,022100,10,25500,2,700,2.82,2754677,12666163,152034729,2754677,2.82,21.75,1.81,1.81,69752484650,1.80,1.80,69752484650 +한화에어로스페이스,012450,11,683000,2,5000,0.74,103132,582714,45581161,103132,0.74,17.70,0.23,0.23,69657200500,0.22,0.22,69657200500 +KODEX 레버리지,122630,12,15430,5,-295,-1.88,4438022,16763661,151200000,4438022,-1.88,26.47,2.94,2.94,68386817119,2.93,2.93,68386817119 +유한양행,000100,13,120000,5,-4800,-3.85,534171,758761,80209064,534171,-3.85,70.40,0.67,0.67,63129645400,0.66,0.66,63129645400 +켐트로닉스,089010,14,26250,2,2000,8.25,2131740,447370,15334346,2131740,8.25,476.50,13.90,13.90,57375220950,14.25,14.25,57375220950 +두산에너빌리티,034020,15,25550,5,-950,-3.58,2168014,7474904,640561146,2168014,-3.58,29.00,0.34,0.34,55472778825,0.34,0.34,55472778825 +클로봇,466100,16,18130,2,390,2.20,2984027,6012012,24555148,2984027,2.20,49.63,12.15,12.15,54645142670,12.27,12.27,54645142670 +필옵틱스,161580,17,40300,2,400,1.00,1288578,2786434,22850180,1288578,1.00,46.24,5.64,5.64,52945853575,5.75,5.75,52945853575 +KODEX 코스닥150레버리지,233740,18,7950,2,30,0.38,6427417,24794084,193700000,6427417,0.38,25.92,3.32,3.32,50460301930,3.28,3.28,50460301930 +레인보우로보틱스,277810,19,324500,5,-2500,-0.76,151277,1036523,19399858,151277,-0.76,14.59,0.78,0.78,48806423500,0.78,0.78,48806423500 +삼성중공업,010140,20,14810,5,-130,-0.87,3141107,16372769,880000000,3141107,-0.87,19.18,0.36,0.36,46174740285,0.35,0.35,46174740285 +금양,001570,21,14290,2,1160,8.83,3274075,11514656,63967196,3274075,8.83,28.43,5.12,5.12,45731290290,5.00,5.00,45731290290 +시노펙스,025320,22,5930,2,1070,22.02,7830009,874208,87991570,7830009,22.02,895.67,8.90,8.90,45015746721,8.63,8.63,45015746721 +피아이이,452450,23,10440,2,430,4.30,4219202,4156514,35826000,4219202,4.30,101.51,11.78,11.78,44806602420,11.98,11.98,44806602420 +알테오젠,196170,24,394000,2,3500,0.90,114053,999302,53318828,114053,0.90,11.41,0.21,0.21,44388623000,0.21,0.21,44388623000 +한농화성,011500,25,19090,2,1770,10.22,2244559,786205,15637042,2244559,10.22,285.49,14.35,14.35,42756813660,14.32,14.32,42756813660 +LS ELECTRIC,010120,26,221500,5,-3500,-1.56,189317,762838,30000000,189317,-1.56,24.82,0.63,0.63,41661817000,0.63,0.63,41661817000 +카카오,035720,27,43500,5,-1600,-3.55,875076,6180767,443675123,875076,-3.55,14.16,0.20,0.20,38437365625,0.20,0.20,38437365625 +한국항공우주,047810,28,75900,5,-500,-0.65,485887,5971628,97475107,485887,-0.65,8.14,0.50,0.50,36629195550,0.50,0.50,36629195550 +포스코인터내셔널,047050,29,57200,5,-1200,-2.05,636593,2522591,175922788,636593,-2.05,25.24,0.36,0.36,36150153250,0.36,0.36,36150153250 +TIGER 미국S&P500,360750,30,20715,5,-245,-1.17,1624492,9764687,378750000,1624492,-1.17,16.64,0.43,0.43,33658967840,0.43,0.43,33658967840 diff --git a/top30/20250307/top30-tv-20250307-094002.csv b/top30/20250307/top30-tv-20250307-094002.csv new file mode 100644 index 000000000000..c9a18768c7ab --- /dev/null +++ b/top30/20250307/top30-tv-20250307-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36750,2,2600,7.61,6470506,3605097,188919389,6470506,7.61,179.48,3.43,3.43,232508237225,3.35,3.35,232508237225 +엠디바이스,226590,2,15310,2,6960,83.35,9774348,0,10567784,9774348,83.35,0.00,92.49,92.49,160860147110,99.42,99.42,160860147110 +삼성전자,005930,3,53800,5,-500,-0.92,2760118,12258101,5919637922,2760118,-0.92,22.52,0.05,0.05,148022380900,0.05,0.05,148022380900 +한화오션,042660,4,80500,2,800,1.00,1659957,4122669,306413394,1659957,1.00,40.26,0.54,0.54,132925443700,0.54,0.54,132925443700 +SK하이닉스,000660,5,188700,5,-3700,-1.92,654478,2540131,728002365,654478,-1.92,25.77,0.09,0.09,123845382700,0.09,0.09,123845382700 +POSCO홀딩스,005490,6,307250,2,11750,3.98,389924,1097274,82624377,389924,3.98,35.54,0.47,0.47,118330025250,0.47,0.47,118330025250 +한화에어로스페이스,012450,7,687000,2,9000,1.33,151293,582714,45581161,151293,1.33,25.96,0.33,0.33,102729187000,0.33,0.33,102729187000 +KODEX 200선물인버스2X,252670,8,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870 +M83,476080,9,18800,5,-500,-2.59,4049225,9921459,7785000,4049225,-2.59,40.81,52.01,52.01,79843659955,54.55,54.55,79843659955 +KODEX 레버리지,122630,10,15515,5,-210,-1.34,5124723,16763661,151200000,5124723,-1.34,30.57,3.39,3.39,79037207265,3.37,3.37,79037207265 +대진첨단소재,393970,11,13250,2,1140,9.41,5739634,42087184,14796820,5739634,9.41,13.64,38.79,38.79,77211184205,39.38,39.38,77211184205 +포스코DX,022100,12,25300,2,500,2.02,3035647,12666163,152034729,3035647,2.02,23.97,2.00,2.00,76857901775,2.00,2.00,76857901775 +유한양행,000100,13,120100,5,-4700,-3.77,583406,758761,80209064,583406,-3.77,76.89,0.73,0.73,69035907000,0.72,0.72,69035907000 +두산에너빌리티,034020,14,25800,5,-700,-2.64,2559873,7474904,640561146,2559873,-2.64,34.25,0.40,0.40,65558313875,0.40,0.40,65558313875 +클로봇,466100,15,18550,2,810,4.57,3426571,6012012,24555148,3426571,4.57,57.00,13.95,13.95,62784911690,13.78,13.78,62784911690 +켐트로닉스,089010,16,25750,2,1500,6.19,2285655,447370,15334346,2285655,6.19,510.91,14.91,14.91,61350697325,15.54,15.54,61350697325 +삼성중공업,010140,17,15010,2,70,0.47,4059929,16372769,880000000,4059929,0.47,24.80,0.46,0.46,59932089935,0.45,0.45,59932089935 +KODEX 코스닥150레버리지,233740,18,7935,2,15,0.19,7459557,24794084,193700000,7459557,0.19,30.09,3.85,3.85,58688325586,3.82,3.82,58688325586 +필옵틱스,161580,19,40300,2,400,1.00,1359308,2786434,22850180,1359308,1.00,48.78,5.95,5.95,55792974700,6.06,6.06,55792974700 +올릭스,226950,20,63400,2,9500,17.63,928155,1182671,18459573,928155,17.63,78.48,5.03,5.03,54207200950,4.63,4.63,54207200950 +레인보우로보틱스,277810,21,327500,2,500,0.15,166783,1036523,19399858,166783,0.15,16.09,0.86,0.86,53881269750,0.85,0.85,53881269750 +시노펙스,025320,22,5800,2,940,19.34,9285342,874208,87991570,9285342,19.34,1062.14,10.55,10.55,53530538351,10.49,10.49,53530538351 +금양,001570,23,14100,2,970,7.39,3753258,11514656,63967196,3753258,7.39,32.60,5.87,5.87,52571010540,5.83,5.83,52571010540 +알테오젠,196170,24,390500,3,0,0.00,130874,999302,53318828,130874,0.00,13.10,0.25,0.25,50968721750,0.24,0.24,50968721750 +피아이이,452450,25,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000 +한농화성,011500,26,18750,2,1430,8.26,2458087,786205,15637042,2458087,8.26,312.65,15.72,15.72,46776927390,15.95,15.95,46776927390 +LS ELECTRIC,010120,27,219500,5,-5500,-2.44,204751,762838,30000000,204751,-2.44,26.84,0.68,0.68,45066326750,0.68,0.68,45066326750 +한국항공우주,047810,28,75600,5,-800,-1.05,576399,5971628,97475107,576399,-1.05,9.65,0.59,0.59,43502425200,0.59,0.59,43502425200 +카카오,035720,29,43600,5,-1500,-3.33,979964,6180767,443675123,979964,-3.33,15.86,0.22,0.22,43015512700,0.22,0.22,43015512700 +포스코인터내셔널,047050,30,56900,5,-1500,-2.57,711083,2522591,175922788,711083,-2.57,28.19,0.40,0.40,40392719100,0.40,0.40,40392719100 diff --git a/top30/20250307/top30-tv-20250307-095002.csv b/top30/20250307/top30-tv-20250307-095002.csv new file mode 100644 index 000000000000..750f5aa59c55 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36550,2,2400,7.03,7837384,3605097,188919389,7837384,7.03,217.40,4.15,4.15,282872280750,4.10,4.10,282872280750 +엠디바이스,226590,2,15100,2,6750,80.84,10700924,0,10567784,10700924,80.84,0.00,101.26,101.26,174969834485,109.65,109.65,174969834485 +삼성전자,005930,3,53800,5,-500,-0.92,2903823,12258101,5919637922,2903823,-0.92,23.69,0.05,0.05,155762304000,0.05,0.05,155762304000 +한화오션,042660,4,80100,2,400,0.50,1867768,4122669,306413394,1867768,0.50,45.30,0.61,0.61,149665918850,0.61,0.61,149665918850 +SK하이닉스,000660,5,189400,5,-3000,-1.56,704797,2540131,728002365,704797,-1.56,27.75,0.10,0.10,133359975150,0.10,0.10,133359975150 +POSCO홀딩스,005490,6,308000,2,12500,4.23,422923,1097274,82624377,422923,4.23,38.54,0.51,0.51,128474740750,0.50,0.50,128474740750 +한화에어로스페이스,012450,7,684000,2,6000,0.88,170617,582714,45581161,170617,0.88,29.28,0.37,0.37,115980423500,0.37,0.37,115980423500 +KODEX 200선물인버스2X,252670,8,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280 +포스코DX,022100,9,25800,2,1000,4.03,3410522,12666163,152034729,3410522,4.03,26.93,2.24,2.24,86450969900,2.20,2.20,86450969900 +KODEX 레버리지,122630,10,15535,5,-190,-1.21,5449548,16763661,151200000,5449548,-1.21,32.51,3.60,3.60,84086304674,3.58,3.58,84086304674 +M83,476080,11,18820,5,-480,-2.49,4200354,9921459,7785000,4200354,-2.49,42.34,53.95,53.95,82685091770,56.44,56.44,82685091770 +대진첨단소재,393970,12,13410,2,1300,10.73,6043594,42087184,14796820,6043594,10.73,14.36,40.84,40.84,81253012670,40.95,40.95,81253012670 +올릭스,226950,13,61500,2,7600,14.10,1253300,1182671,18459573,1253300,14.10,105.97,6.79,6.79,74455390900,6.56,6.56,74455390900 +유한양행,000100,14,119900,5,-4900,-3.93,625882,758761,80209064,625882,-3.93,82.49,0.78,0.78,74141270500,0.77,0.77,74141270500 +두산에너빌리티,034020,15,26050,5,-450,-1.70,2866551,7474904,640561146,2866551,-1.70,38.35,0.45,0.45,73538763800,0.44,0.44,73538763800 +삼성중공업,010140,16,14920,5,-20,-0.13,4708542,16372769,880000000,4708542,-0.13,28.76,0.54,0.54,69667991540,0.53,0.53,69667991540 +클로봇,466100,17,18220,2,480,2.71,3636350,6012012,24555148,3636350,2.71,60.48,14.81,14.81,66625427690,14.89,14.89,66625427690 +KODEX 코스닥150레버리지,233740,18,7955,2,35,0.44,8135975,24794084,193700000,8135975,0.44,32.81,4.20,4.20,64069309912,4.16,4.16,64069309912 +켐트로닉스,089010,19,26150,2,1900,7.84,2375521,447370,15334346,2375521,7.84,531.00,15.49,15.49,63684315275,15.88,15.88,63684315275 +시노펙스,025320,20,5820,2,960,19.75,10193649,874208,87991570,10193649,19.75,1166.04,11.58,11.58,58781794541,11.48,11.48,58781794541 +레인보우로보틱스,277810,21,327500,2,500,0.15,179941,1036523,19399858,179941,0.15,17.36,0.93,0.93,58192429000,0.92,0.92,58192429000 +필옵틱스,161580,22,40450,2,550,1.38,1390971,2786434,22850180,1390971,1.38,49.92,6.09,6.09,57070786300,6.17,6.17,57070786300 +금양,001570,23,14010,2,880,6.70,4027884,11514656,63967196,4027884,6.70,34.98,6.30,6.30,56423569505,6.30,6.30,56423569505 +알테오젠,196170,24,391500,2,1000,0.26,136855,999302,53318828,136855,0.26,13.70,0.26,0.26,53310044250,0.26,0.26,53310044250 +피아이이,452450,25,10320,2,310,3.10,4824545,4156514,35826000,4824545,3.10,116.07,13.47,13.47,51052301680,13.81,13.81,51052301680 +LS ELECTRIC,010120,26,219500,5,-5500,-2.44,226310,762838,30000000,226310,-2.44,29.67,0.75,0.75,49786110750,0.76,0.76,49786110750 +한농화성,011500,27,18650,2,1330,7.68,2553333,786205,15637042,2553333,7.68,324.77,16.33,16.33,48552994805,16.65,16.65,48552994805 +카카오,035720,28,43800,5,-1300,-2.88,1063342,6180767,443675123,1063342,-2.88,17.20,0.24,0.24,46663991350,0.24,0.24,46663991350 +한국항공우주,047810,29,75900,5,-500,-0.65,615438,5971628,97475107,615438,-0.65,10.31,0.63,0.63,46461927950,0.63,0.63,46461927950 +TIGER 미국S&P500,360750,30,20725,5,-235,-1.12,2209159,9764687,378750000,2209159,-1.12,22.62,0.58,0.58,45770454025,0.58,0.58,45770454025 diff --git a/top30/20250307/top30-tv-20250307-100002.csv b/top30/20250307/top30-tv-20250307-100002.csv new file mode 100644 index 000000000000..457a6a300342 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35450,2,1300,3.81,9388429,3605097,188919389,9388429,3.81,260.42,4.97,4.97,338646985700,5.06,5.06,338646985700 +엠디바이스,226590,2,15170,2,6820,81.68,11399475,0,10567784,11399475,81.68,0.00,107.87,107.87,185630442400,115.79,115.79,185630442400 +삼성전자,005930,3,53700,5,-600,-1.10,3186637,12258101,5919637922,3186637,-1.10,26.00,0.05,0.05,170975956400,0.05,0.05,170975956400 +한화오션,042660,4,79800,2,100,0.13,1988213,4122669,306413394,1988213,0.13,48.23,0.65,0.65,159281047650,0.65,0.65,159281047650 +POSCO홀딩스,005490,5,307000,2,11500,3.89,487860,1097274,82624377,487860,3.89,44.46,0.59,0.59,148515786000,0.59,0.59,148515786000 +SK하이닉스,000660,6,188400,5,-4000,-2.08,778686,2540131,728002365,778686,-2.08,30.66,0.11,0.11,147311048950,0.11,0.11,147311048950 +한화에어로스페이스,012450,7,676000,5,-2000,-0.29,183246,582714,45581161,183246,-0.29,31.45,0.40,0.40,124568418000,0.40,0.40,124568418000 +KODEX 200선물인버스2X,252670,8,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665 +포스코DX,022100,9,26100,2,1300,5.24,4287413,12666163,152034729,4287413,5.24,33.85,2.82,2.82,109251451000,2.75,2.75,109251451000 +올릭스,226950,10,62700,2,8800,16.33,1583856,1182671,18459573,1583856,16.33,133.92,8.58,8.58,95191964150,8.22,8.22,95191964150 +KODEX 레버리지,122630,11,15495,5,-230,-1.46,5780270,16763661,151200000,5780270,-1.46,34.48,3.82,3.82,89213727301,3.81,3.81,89213727301 +대진첨단소재,393970,12,13000,2,890,7.35,6391455,42087184,14796820,6391455,7.35,15.19,43.19,43.19,85830506915,44.62,44.62,85830506915 +M83,476080,13,18960,5,-340,-1.76,4345573,9921459,7785000,4345573,-1.76,43.80,55.82,55.82,85447077935,57.89,57.89,85447077935 +두산에너빌리티,034020,14,26025,5,-475,-1.79,3033191,7474904,640561146,3033191,-1.79,40.58,0.47,0.47,77883453800,0.47,0.47,77883453800 +유한양행,000100,15,120400,5,-4400,-3.53,655455,758761,80209064,655455,-3.53,86.38,0.82,0.82,77687624800,0.80,0.80,77687624800 +삼성중공업,010140,16,14910,5,-30,-0.20,5131997,16372769,880000000,5131997,-0.20,31.34,0.58,0.58,75971713810,0.58,0.58,75971713810 +클로봇,466100,17,18410,2,670,3.78,3874222,6012012,24555148,3874222,3.78,64.44,15.78,15.78,70972447285,15.70,15.70,70972447285 +KODEX 코스닥150레버리지,233740,18,7945,2,25,0.32,8806555,24794084,193700000,8806555,0.32,35.52,4.55,4.55,69398697131,4.51,4.51,69398697131 +레인보우로보틱스,277810,19,330500,2,3500,1.07,209331,1036523,19399858,209331,1.07,20.20,1.08,1.08,67850706500,1.06,1.06,67850706500 +시노펙스,025320,20,5890,2,1030,21.19,11394643,874208,87991570,11394643,21.19,1303.42,12.95,12.95,65896907221,12.71,12.71,65896907221 +켐트로닉스,089010,21,25900,2,1650,6.80,2437289,447370,15334346,2437289,6.80,544.80,15.89,15.89,65298723375,16.44,16.44,65298723375 +필옵틱스,161580,22,40700,2,800,2.01,1454575,2786434,22850180,1454575,2.01,52.20,6.37,6.37,59657392500,6.41,6.41,59657392500 +금양,001570,23,13890,2,760,5.79,4244819,11514656,63967196,4244819,5.79,36.86,6.64,6.64,59443838050,6.69,6.69,59443838050 +알테오젠,196170,24,390500,3,0,0.00,142418,999302,53318828,142418,0.00,14.25,0.27,0.27,55483959750,0.27,0.27,55483959750 +에스엠씨지,460870,25,4075,2,640,18.63,13695254,0,18403305,13695254,18.63,0.00,74.42,74.42,53723200447,71.64,71.64,53723200447 +피아이이,452450,26,10430,2,420,4.20,5003666,4156514,35826000,5003666,4.20,120.38,13.97,13.97,52910781885,14.16,14.16,52910781885 +LS ELECTRIC,010120,27,218000,5,-7000,-3.11,239341,762838,30000000,239341,-3.11,31.38,0.80,0.80,52640248750,0.80,0.80,52640248750 +한국항공우주,047810,28,76100,5,-300,-0.39,683901,5971628,97475107,683901,-0.39,11.45,0.70,0.70,51658180100,0.70,0.70,51658180100 +포스코인터내셔널,047050,29,58100,5,-300,-0.51,895324,2522591,175922788,895324,-0.51,35.49,0.51,0.51,50999652000,0.50,0.50,50999652000 +카카오,035720,30,43550,5,-1550,-3.44,1150649,6180767,443675123,1150649,-3.44,18.62,0.26,0.26,50476253850,0.26,0.26,50476253850 diff --git a/top30/20250307/top30-tv-20250307-101002.csv b/top30/20250307/top30-tv-20250307-101002.csv new file mode 100644 index 000000000000..61ca6f24738b --- /dev/null +++ b/top30/20250307/top30-tv-20250307-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35350,2,1200,3.51,10089991,3605097,188919389,10089991,3.51,279.88,5.34,5.34,363403031375,5.44,5.44,363403031375 +엠디바이스,226590,2,14770,2,6420,76.89,12175859,0,10567784,12175859,76.89,0.00,115.22,115.22,197182760170,126.33,126.33,197182760170 +삼성전자,005930,3,54000,5,-300,-0.55,3552699,12258101,5919637922,3552699,-0.55,28.98,0.06,0.06,190691449900,0.06,0.06,190691449900 +한화오션,042660,4,79900,2,200,0.25,2069410,4122669,306413394,2069410,0.25,50.20,0.68,0.68,165761162400,0.68,0.68,165761162400 +SK하이닉스,000660,5,189700,5,-2700,-1.40,829990,2540131,728002365,829990,-1.40,32.68,0.11,0.11,157010141250,0.11,0.11,157010141250 +POSCO홀딩스,005490,6,307500,2,12000,4.06,510744,1097274,82624377,510744,4.06,46.55,0.62,0.62,155543031500,0.61,0.61,155543031500 +한화에어로스페이스,012450,7,678500,2,500,0.07,190135,582714,45581161,190135,0.07,32.63,0.42,0.42,129234155500,0.42,0.42,129234155500 +KODEX 200선물인버스2X,252670,8,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466 +포스코DX,022100,9,25750,2,950,3.83,4880565,12666163,152034729,4880565,3.83,38.53,3.21,3.21,124683771075,3.18,3.18,124683771075 +올릭스,226950,10,62000,2,8100,15.03,1747746,1182671,18459573,1747746,15.03,147.78,9.47,9.47,105366385800,9.21,9.21,105366385800 +KODEX 레버리지,122630,11,15590,5,-135,-0.86,6123154,16763661,151200000,6123154,-0.86,36.53,4.05,4.05,94542912806,4.01,4.01,94542912806 +대진첨단소재,393970,12,12400,2,290,2.39,6960414,42087184,14796820,6960414,2.39,16.54,47.04,47.04,93035573370,50.71,50.71,93035573370 +M83,476080,13,19070,5,-230,-1.19,4420437,9921459,7785000,4420437,-1.19,44.55,56.78,56.78,86871477805,58.52,58.52,86871477805 +두산에너빌리티,034020,14,26100,5,-400,-1.51,3236321,7474904,640561146,3236321,-1.51,43.30,0.51,0.51,83192068925,0.50,0.50,83192068925 +켐트로닉스,089010,15,26350,2,2100,8.66,3074563,447370,15334346,3074563,8.66,687.25,20.05,20.05,82408428550,20.40,20.40,82408428550 +유한양행,000100,16,120200,5,-4600,-3.69,672077,758761,80209064,672077,-3.69,88.58,0.84,0.84,79684987800,0.83,0.83,79684987800 +삼성중공업,010140,17,14900,5,-40,-0.27,5355378,16372769,880000000,5355378,-0.27,32.71,0.61,0.61,79298196035,0.60,0.60,79298196035 +클로봇,466100,18,18230,2,490,2.76,4018637,6012012,24555148,4018637,2.76,66.84,16.37,16.37,73621731595,16.45,16.45,73621731595 +레인보우로보틱스,277810,19,328500,2,1500,0.46,225466,1036523,19399858,225466,0.46,21.75,1.16,1.16,73183484500,1.15,1.15,73183484500 +시노펙스,025320,20,5950,2,1090,22.43,12595699,874208,87991570,12595699,22.43,1440.81,14.31,14.31,73061364926,13.95,13.95,73061364926 +KODEX 코스닥150레버리지,233740,21,7960,2,40,0.51,9152581,24794084,193700000,9152581,0.51,36.91,4.73,4.73,72150392214,4.68,4.68,72150392214 +필옵틱스,161580,22,41450,2,1550,3.88,1748900,2786434,22850180,1748900,3.88,62.76,7.65,7.65,71858933375,7.59,7.59,71858933375 +에스엠씨지,460870,23,3980,2,545,15.87,16355764,0,18403305,16355764,15.87,0.00,88.87,88.87,64575199055,88.16,88.16,64575199055 +금양,001570,24,13890,2,760,5.79,4449387,11514656,63967196,4449387,5.79,38.64,6.96,6.96,62267600240,7.01,7.01,62267600240 +포스코인터내셔널,047050,25,58700,2,300,0.51,1071188,2522591,175922788,1071188,0.51,42.46,0.61,0.61,61300214050,0.59,0.59,61300214050 +TIGER 미국S&P500,360750,26,20745,5,-215,-1.03,2835479,9764687,378750000,2835479,-1.03,29.04,0.75,0.75,58753628972,0.75,0.75,58753628972 +알테오젠,196170,27,390500,3,0,0.00,146580,999302,53318828,146580,0.00,14.67,0.27,0.27,57111589750,0.27,0.27,57111589750 +피아이이,452450,28,10540,2,530,5.29,5394766,4156514,35826000,5394766,5.29,129.79,15.06,15.06,57023171240,15.10,15.10,57023171240 +LS ELECTRIC,010120,29,219000,5,-6000,-2.67,250087,762838,30000000,250087,-2.67,32.78,0.83,0.83,54988204000,0.84,0.84,54988204000 +한국항공우주,047810,30,76100,5,-300,-0.39,723073,5971628,97475107,723073,-0.39,12.11,0.74,0.74,54641382850,0.74,0.74,54641382850 diff --git a/top30/20250307/top30-tv-20250307-102002.csv b/top30/20250307/top30-tv-20250307-102002.csv new file mode 100644 index 000000000000..55aef0f0f164 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35200,2,1050,3.07,10449013,3605097,188919389,10449013,3.07,289.84,5.53,5.53,376106825725,5.66,5.66,376106825725 +엠디바이스,226590,2,13800,2,5450,65.27,13350587,0,10567784,13350587,65.27,0.00,126.33,126.33,213903406445,146.67,146.67,213903406445 +삼성전자,005930,3,53900,5,-400,-0.74,3915356,12258101,5919637922,3915356,-0.74,31.94,0.07,0.07,210271953800,0.07,0.07,210271953800 +한화오션,042660,4,79600,5,-100,-0.13,2153767,4122669,306413394,2153767,-0.13,52.24,0.70,0.70,172496447300,0.71,0.71,172496447300 +SK하이닉스,000660,5,190100,5,-2300,-1.20,880881,2540131,728002365,880881,-1.20,34.68,0.12,0.12,166670079400,0.12,0.12,166670079400 +POSCO홀딩스,005490,6,310000,2,14500,4.91,541141,1097274,82624377,541141,4.91,49.32,0.65,0.65,164937537000,0.64,0.64,164937537000 +포스코DX,022100,7,26300,2,1500,6.05,5284721,12666163,152034729,5284721,6.05,41.72,3.48,3.48,135223186625,3.38,3.38,135223186625 +한화에어로스페이스,012450,8,677000,5,-1000,-0.15,194665,582714,45581161,194665,-0.15,33.41,0.43,0.43,132305585500,0.43,0.43,132305585500 +KODEX 200선물인버스2X,252670,9,2267,2,17,0.76,57420505,95788200,528800000,57420505,0.76,59.95,10.86,10.86,131374358010,10.96,10.96,131374358010 +올릭스,226950,10,61400,2,7500,13.91,1864984,1182671,18459573,1864984,13.91,157.69,10.10,10.10,112572132100,9.93,9.93,112572132100 +KODEX 레버리지,122630,11,15610,5,-115,-0.73,6571020,16763661,151200000,6571020,-0.73,39.20,4.35,4.35,101527828872,4.30,4.30,101527828872 +대진첨단소재,393970,12,12400,2,290,2.39,7241465,42087184,14796820,7241465,2.39,17.21,48.94,48.94,96522800285,52.61,52.61,96522800285 +시노펙스,025320,13,6240,2,1380,28.40,15015598,874208,87991570,15015598,28.40,1717.62,17.06,17.06,87827245036,16.00,16.00,87827245036 +M83,476080,14,19130,5,-170,-0.88,4470340,9921459,7785000,4470340,-0.88,45.06,57.42,57.42,87821683115,58.97,58.97,87821683115 +삼성중공업,010140,15,14770,5,-170,-1.14,5902511,16372769,880000000,5902511,-1.14,36.05,0.67,0.67,87398354800,0.67,0.67,87398354800 +두산에너빌리티,034020,16,26100,5,-400,-1.51,3317369,7474904,640561146,3317369,-1.51,44.38,0.52,0.52,85302167600,0.51,0.51,85302167600 +켐트로닉스,089010,17,26400,2,2150,8.87,3177091,447370,15334346,3177091,8.87,710.17,20.72,20.72,85100622400,21.02,21.02,85100622400 +유한양행,000100,18,120200,5,-4600,-3.69,688499,758761,80209064,688499,-3.69,90.74,0.86,0.86,81661666100,0.85,0.85,81661666100 +KODEX 코스닥150레버리지,233740,19,8010,2,90,1.14,9891491,24794084,193700000,9891491,1.14,39.89,5.11,5.11,78055888505,5.03,5.03,78055888505 +클로봇,466100,20,18310,2,570,3.21,4113279,6012012,24555148,4113279,3.21,68.42,16.75,16.75,75346574645,16.76,16.76,75346574645 +레인보우로보틱스,277810,21,329500,2,2500,0.76,231354,1036523,19399858,231354,0.76,22.32,1.19,1.19,75117428750,1.18,1.18,75117428750 +필옵틱스,161580,22,41300,2,1400,3.51,1824057,2786434,22850180,1824057,3.51,65.46,7.98,7.98,74961271500,7.94,7.94,74961271500 +에스엠씨지,460870,23,3865,2,430,12.52,17346923,0,18403305,17346923,12.52,0.00,94.26,94.26,68442776644,96.22,96.22,68442776644 +포스코인터내셔널,047050,24,58600,2,200,0.34,1179807,2522591,175922788,1179807,0.34,46.77,0.67,0.67,67704793900,0.66,0.66,67704793900 +금양,001570,25,13970,2,840,6.40,4594033,11514656,63967196,4594033,6.40,39.90,7.18,7.18,64294179515,7.19,7.19,64294179515 +TIGER 미국S&P500,360750,26,20740,5,-220,-1.05,3099623,9764687,378750000,3099623,-1.05,31.74,0.82,0.82,64233589744,0.82,0.82,64233589744 +한국항공우주,047810,27,76100,5,-300,-0.39,795739,5971628,97475107,795739,-0.39,13.33,0.82,0.82,60188798800,0.81,0.81,60188798800 +알테오젠,196170,28,390000,5,-500,-0.13,151926,999302,53318828,151926,-0.13,15.20,0.28,0.28,59200594250,0.28,0.28,59200594250 +피아이이,452450,29,10350,2,340,3.40,5546375,4156514,35826000,5546375,3.40,133.44,15.48,15.48,58599548950,15.80,15.80,58599548950 +LS ELECTRIC,010120,30,219000,5,-6000,-2.67,262589,762838,30000000,262589,-2.67,34.42,0.88,0.88,57732218250,0.88,0.88,57732218250 diff --git a/top30/20250307/top30-tv-20250307-103001.csv b/top30/20250307/top30-tv-20250307-103001.csv new file mode 100644 index 000000000000..ff632db253f1 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35250,2,1100,3.22,10680586,3605097,188919389,10680586,3.22,296.26,5.65,5.65,384281460800,5.77,5.77,384281460800 +엠디바이스,226590,2,13660,2,5310,63.59,14352819,0,10567784,14352819,63.59,0.00,135.82,135.82,227747172730,157.77,157.77,227747172730 +삼성전자,005930,3,53900,5,-400,-0.74,4029371,12258101,5919637922,4029371,-0.74,32.87,0.07,0.07,216423306800,0.07,0.07,216423306800 +POSCO홀딩스,005490,4,312500,2,17000,5.75,625295,1097274,82624377,625295,5.75,56.99,0.76,0.76,191104881000,0.74,0.74,191104881000 +한화오션,042660,5,80100,2,400,0.50,2211324,4122669,306413394,2211324,0.50,53.64,0.72,0.72,177089546450,0.72,0.72,177089546450 +SK하이닉스,000660,6,189500,5,-2900,-1.51,922976,2540131,728002365,922976,-1.51,36.34,0.13,0.13,174662377100,0.13,0.13,174662377100 +포스코DX,022100,7,26050,2,1250,5.04,6126937,12666163,152034729,6126937,5.04,48.37,4.03,4.03,157398047025,3.97,3.97,157398047025 +KODEX 200선물인버스2X,252670,8,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035 +한화에어로스페이스,012450,9,678000,3,0,0.00,198538,582714,45581161,198538,0.00,34.07,0.44,0.44,134926080500,0.44,0.44,134926080500 +올릭스,226950,10,59600,2,5700,10.58,2003841,1182671,18459573,2003841,10.58,169.43,10.86,10.86,120955605900,10.99,10.99,120955605900 +KODEX 레버리지,122630,11,15590,5,-135,-0.86,6746008,16763661,151200000,6746008,-0.86,40.24,4.46,4.46,104258245862,4.42,4.42,104258245862 +대진첨단소재,393970,12,12360,2,250,2.06,7399347,42087184,14796820,7399347,2.06,17.58,50.01,50.01,98481364000,53.85,53.85,98481364000 +시노펙스,025320,13,6190,2,1330,27.37,16260800,874208,87991570,16260800,27.37,1860.06,18.48,18.48,95568077481,17.55,17.55,95568077481 +삼성중공업,010140,14,14820,5,-120,-0.80,6088833,16372769,880000000,6088833,-0.80,37.19,0.69,0.69,90154228535,0.69,0.69,90154228535 +켐트로닉스,089010,15,26650,2,2400,9.90,3350748,447370,15334346,3350748,9.90,748.99,21.85,21.85,89735076125,21.96,21.96,89735076125 +필옵틱스,161580,16,42100,2,2200,5.51,2148763,2786434,22850180,2148763,5.51,77.12,9.40,9.40,88590871000,9.21,9.21,88590871000 +M83,476080,17,19050,5,-250,-1.30,4505520,9921459,7785000,4505520,-1.30,45.41,57.87,57.87,88490847470,59.67,59.67,88490847470 +두산에너빌리티,034020,18,26100,5,-400,-1.51,3412958,7474904,640561146,3412958,-1.51,45.66,0.53,0.53,87797349725,0.53,0.53,87797349725 +유한양행,000100,19,120200,5,-4600,-3.69,702443,758761,80209064,702443,-3.69,92.58,0.88,0.88,83336986200,0.86,0.86,83336986200 +KODEX 코스닥150레버리지,233740,20,8010,2,90,1.14,10540315,24794084,193700000,10540315,1.14,42.51,5.44,5.44,83243992831,5.37,5.37,83243992831 +레인보우로보틱스,277810,21,326500,5,-500,-0.15,240693,1036523,19399858,240693,-0.15,23.22,1.24,1.24,78170439750,1.23,1.23,78170439750 +클로봇,466100,22,18205,2,465,2.62,4196519,6012012,24555148,4196519,2.62,69.80,17.09,17.09,76866323030,17.20,17.20,76866323030 +포스코인터내셔널,047050,23,59100,2,700,1.20,1245236,2522591,175922788,1245236,1.20,49.36,0.71,0.71,71568107200,0.69,0.69,71568107200 +에스엠씨지,460870,24,3890,2,455,13.25,17902514,0,18403305,17902514,13.25,0.00,97.28,97.28,70614966655,98.64,98.64,70614966655 +현대제철,004020,25,31200,2,1900,6.48,2172576,3113389,133445785,2172576,6.48,69.78,1.63,1.63,66717467525,1.60,1.60,66717467525 +TIGER 미국S&P500,360750,26,20735,5,-225,-1.07,3197185,9764687,378750000,3197185,-1.07,32.74,0.84,0.84,66256983713,0.84,0.84,66256983713 +알테오젠,196170,27,389000,5,-1500,-0.38,169848,999302,53318828,169848,-0.38,17.00,0.32,0.32,66169768750,0.32,0.32,66169768750 +금양,001570,28,13850,2,720,5.48,4721942,11514656,63967196,4721942,5.48,41.01,7.38,7.38,66065894165,7.46,7.46,66065894165 +한국항공우주,047810,29,76600,2,200,0.26,827825,5971628,97475107,827825,0.26,13.86,0.85,0.85,62636546900,0.84,0.84,62636546900 +LS ELECTRIC,010120,30,217750,5,-7250,-3.22,275684,762838,30000000,275684,-3.22,36.14,0.92,0.92,60590869250,0.93,0.93,60590869250 diff --git a/top30/20250307/top30-tv-20250307-104002.csv b/top30/20250307/top30-tv-20250307-104002.csv new file mode 100644 index 000000000000..c586d6bbfa27 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35500,2,1350,3.95,10826145,3605097,188919389,10826145,3.95,300.30,5.73,5.73,389439739925,5.81,5.81,389439739925 +엠디바이스,226590,2,14070,2,5720,68.50,15294556,0,10567784,15294556,68.50,0.00,144.73,144.73,241005734005,162.09,162.09,241005734005 +삼성전자,005930,3,54100,5,-200,-0.37,4230384,12258101,5919637922,4230384,-0.37,34.51,0.07,0.07,227273879100,0.07,0.07,227273879100 +POSCO홀딩스,005490,4,313000,2,17500,5.92,655193,1097274,82624377,655193,5.92,59.71,0.79,0.79,200437182000,0.78,0.78,200437182000 +한화오션,042660,5,80400,2,700,0.88,2325176,4122669,306413394,2325176,0.88,56.40,0.76,0.76,186249923000,0.76,0.76,186249923000 +SK하이닉스,000660,6,188800,5,-3600,-1.87,965405,2540131,728002365,965405,-1.87,38.01,0.13,0.13,182688107850,0.13,0.13,182688107850 +포스코DX,022100,7,26100,2,1300,5.24,6358010,12666163,152034729,6358010,5.24,50.20,4.18,4.18,163407411575,4.12,4.12,163407411575 +KODEX 200선물인버스2X,252670,8,2267,2,17,0.76,61911742,95788200,528800000,61911742,0.76,64.63,11.71,11.71,141553019178,11.81,11.81,141553019178 +한화에어로스페이스,012450,9,682000,2,4000,0.59,204651,582714,45581161,204651,0.59,35.12,0.45,0.45,139085775500,0.45,0.45,139085775500 +올릭스,226950,10,59600,2,5700,10.58,2081427,1182671,18459573,2081427,10.58,175.99,11.28,11.28,125594718800,11.42,11.42,125594718800 +KODEX 레버리지,122630,11,15595,5,-130,-0.83,6915113,16763661,151200000,6915113,-0.83,41.25,4.57,4.57,106893399734,4.53,4.53,106893399734 +대진첨단소재,393970,12,12260,2,150,1.24,7525900,42087184,14796820,7525900,1.24,17.88,50.86,50.86,100042255325,55.15,55.15,100042255325 +필옵틱스,161580,13,41900,2,2000,5.01,2417522,2786434,22850180,2417522,5.01,86.76,10.58,10.58,99876420825,10.43,10.43,99876420825 +시노펙스,025320,14,6140,2,1280,26.34,16734077,874208,87991570,16734077,26.34,1914.20,19.02,19.02,98477036486,18.23,18.23,98477036486 +켐트로닉스,089010,15,27200,2,2950,12.16,3640556,447370,15334346,3640556,12.16,813.77,23.74,23.74,97565481275,23.39,23.39,97565481275 +삼성중공업,010140,16,14850,5,-90,-0.60,6217046,16372769,880000000,6217046,-0.60,37.97,0.71,0.71,92059463760,0.70,0.70,92059463760 +두산에너빌리티,034020,17,26150,5,-350,-1.32,3496579,7474904,640561146,3496579,-1.32,46.78,0.55,0.55,89979781000,0.54,0.54,89979781000 +M83,476080,18,19100,5,-200,-1.04,4549529,9921459,7785000,4549529,-1.04,45.86,58.44,58.44,89329793200,60.08,60.08,89329793200 +KODEX 코스닥150레버리지,233740,19,7965,2,45,0.57,10997172,24794084,193700000,10997172,0.57,44.35,5.68,5.68,86889681605,5.63,5.63,86889681605 +유한양행,000100,20,120400,5,-4400,-3.53,714137,758761,80209064,714137,-3.53,94.12,0.89,0.89,84743024250,0.88,0.88,84743024250 +레인보우로보틱스,277810,21,325500,5,-1500,-0.46,245180,1036523,19399858,245180,-0.46,23.65,1.26,1.26,79634923250,1.26,1.26,79634923250 +클로봇,466100,22,18175,2,435,2.45,4261828,6012012,24555148,4261828,2.45,70.89,17.36,17.36,78055015900,17.49,17.49,78055015900 +에스엠씨지,460870,23,3690,2,255,7.42,19061572,0,18403305,19061572,7.42,0.00,103.58,103.58,74931271884,110.34,110.34,74931271884 +포스코인터내셔널,047050,24,58950,2,550,0.94,1289091,2522591,175922788,1289091,0.94,51.10,0.73,0.73,74153027850,0.72,0.72,74153027850 +현대제철,004020,25,31350,2,2050,7.00,2375690,3113389,133445785,2375690,7.00,76.31,1.78,1.78,73095334750,1.75,1.75,73095334750 +TIGER 미국S&P500,360750,26,20725,5,-235,-1.12,3390107,9764687,378750000,3390107,-1.12,34.72,0.90,0.90,70257117181,0.90,0.90,70257117181 +알테오젠,196170,27,388000,5,-2500,-0.64,177021,999302,53318828,177021,-0.64,17.71,0.33,0.33,68954700250,0.33,0.33,68954700250 +LS ELECTRIC,010120,28,216500,5,-8500,-3.78,307081,762838,30000000,307081,-3.78,40.26,1.02,1.02,67390731000,1.04,1.04,67390731000 +금양,001570,29,13770,2,640,4.87,4795446,11514656,63967196,4795446,4.87,41.65,7.50,7.50,67080731215,7.62,7.62,67080731215 +한국항공우주,047810,30,76400,3,0,0.00,864861,5971628,97475107,864861,0.00,14.48,0.89,0.89,65471662050,0.88,0.88,65471662050 diff --git a/top30/20250307/top30-tv-20250307-105001.csv b/top30/20250307/top30-tv-20250307-105001.csv new file mode 100644 index 000000000000..16082088dfbe --- /dev/null +++ b/top30/20250307/top30-tv-20250307-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35250,2,1100,3.22,11322398,3605097,188919389,11322398,3.22,314.07,5.99,5.99,407113743125,6.11,6.11,407113743125 +엠디바이스,226590,2,13160,2,4810,57.60,16142059,0,10567784,16142059,57.60,0.00,152.75,152.75,252510927205,181.57,181.57,252510927205 +삼성전자,005930,3,54100,5,-200,-0.37,4339685,12258101,5919637922,4339685,-0.37,35.40,0.07,0.07,233181297900,0.07,0.07,233181297900 +POSCO홀딩스,005490,4,315500,2,20000,6.77,715839,1097274,82624377,715839,6.77,65.24,0.87,0.87,219501318000,0.84,0.84,219501318000 +SK하이닉스,000660,5,188500,5,-3900,-2.03,1019832,2540131,728002365,1019832,-2.03,40.15,0.14,0.14,192961233450,0.14,0.14,192961233450 +한화오션,042660,6,80100,2,400,0.50,2378709,4122669,306413394,2378709,0.50,57.70,0.78,0.78,190545391500,0.78,0.78,190545391500 +포스코DX,022100,7,26150,2,1350,5.44,6635647,12666163,152034729,6635647,5.44,52.39,4.36,4.36,170608113475,4.29,4.29,170608113475 +KODEX 200선물인버스2X,252670,8,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432 +한화에어로스페이스,012450,9,679000,2,1000,0.15,210453,582714,45581161,210453,0.15,36.12,0.46,0.46,143038693500,0.46,0.46,143038693500 +올릭스,226950,10,58300,2,4400,8.16,2176622,1182671,18459573,2176622,8.16,184.04,11.79,11.79,131232479050,12.19,12.19,131232479050 +KODEX 레버리지,122630,11,15590,5,-135,-0.86,7037434,16763661,151200000,7037434,-0.86,41.98,4.65,4.65,108801082702,4.62,4.62,108801082702 +필옵틱스,161580,12,41525,2,1625,4.07,2482301,2786434,22850180,2482301,4.07,89.09,10.86,10.86,102576440475,10.81,10.81,102576440475 +켐트로닉스,089010,13,26350,2,2100,8.66,3793989,447370,15334346,3793989,8.66,848.07,24.74,24.74,101668891400,25.16,25.16,101668891400 +시노펙스,025320,14,6110,2,1250,25.72,17152606,874208,87991570,17152606,25.72,1962.07,19.49,19.49,101044090706,18.79,18.79,101044090706 +대진첨단소재,393970,15,12330,2,220,1.82,7598672,42087184,14796820,7598672,1.82,18.05,51.35,51.35,100939714335,55.33,55.33,100939714335 +삼성중공업,010140,16,14800,5,-140,-0.94,6412672,16372769,880000000,6412672,-0.94,39.17,0.73,0.73,94962397525,0.73,0.73,94962397525 +두산에너빌리티,034020,17,26250,5,-250,-0.94,3616383,7474904,640561146,3616383,-0.94,48.38,0.56,0.56,93120352875,0.55,0.55,93120352875 +M83,476080,18,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245 +KODEX 코스닥150레버리지,233740,19,7970,2,50,0.63,11193739,24794084,193700000,11193739,0.63,45.15,5.78,5.78,88458862813,5.73,5.73,88458862813 +유한양행,000100,20,120300,5,-4500,-3.61,728219,758761,80209064,728219,-3.61,95.97,0.91,0.91,86439711200,0.90,0.90,86439711200 +레인보우로보틱스,277810,21,326000,5,-1000,-0.31,251580,1036523,19399858,251580,-0.31,24.27,1.30,1.30,81722033250,1.29,1.29,81722033250 +클로봇,466100,22,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940 +현대제철,004020,23,31550,2,2250,7.68,2508006,3113389,133445785,2508006,7.68,80.56,1.88,1.88,77261660275,1.84,1.84,77261660275 +포스코인터내셔널,047050,24,59200,2,800,1.37,1335797,2522591,175922788,1335797,1.37,52.95,0.76,0.76,76907460750,0.74,0.74,76907460750 +에스엠씨지,460870,25,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999 +LS ELECTRIC,010120,26,213500,5,-11500,-5.11,344188,762838,30000000,344188,-5.11,45.12,1.15,1.15,75375311000,1.18,1.18,75375311000 +TIGER 미국S&P500,360750,27,20730,5,-230,-1.10,3548575,9764687,378750000,3548575,-1.10,36.34,0.94,0.94,73542219456,0.94,0.94,73542219456 +한국항공우주,047810,28,76800,2,400,0.52,955435,5971628,97475107,955435,0.52,16.00,0.98,0.98,72432415050,0.97,0.97,72432415050 +알테오젠,196170,29,389000,5,-1500,-0.38,183443,999302,53318828,183443,-0.38,18.36,0.34,0.34,71453936000,0.34,0.34,71453936000 +금양,001570,30,13760,2,630,4.80,4954551,11514656,63967196,4954551,4.80,43.03,7.75,7.75,69260086760,7.87,7.87,69260086760 diff --git a/top30/20250307/top30-tv-20250307-110002.csv b/top30/20250307/top30-tv-20250307-110002.csv new file mode 100644 index 000000000000..bb6a2f019191 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35200,2,1050,3.07,11468331,3605097,188919389,11468331,3.07,318.11,6.07,6.07,412262993400,6.20,6.20,412262993400 +엠디바이스,226590,2,12880,2,4530,54.25,17040884,0,10567784,17040884,54.25,0.00,161.25,161.25,264169983890,194.08,194.08,264169983890 +POSCO홀딩스,005490,3,318000,2,22500,7.61,803036,1097274,82624377,803036,7.61,73.18,0.97,0.97,247144462250,0.94,0.94,247144462250 +삼성전자,005930,4,54050,5,-250,-0.46,4488593,12258101,5919637922,4488593,-0.46,36.62,0.08,0.08,241227271300,0.08,0.08,241227271300 +SK하이닉스,000660,5,188500,5,-3900,-2.03,1068972,2540131,728002365,1068972,-2.03,42.08,0.15,0.15,202227684900,0.15,0.15,202227684900 +한화오션,042660,6,79800,2,100,0.13,2429090,4122669,306413394,2429090,0.13,58.92,0.79,0.79,194570749150,0.80,0.80,194570749150 +포스코DX,022100,7,25900,2,1100,4.44,6886193,12666163,152034729,6886193,4.44,54.37,4.53,4.53,177084020525,4.50,4.50,177084020525 +KODEX 200선물인버스2X,252670,8,2270,2,20,0.89,63733791,95788200,528800000,63733791,0.89,66.54,12.05,12.05,145685387102,12.14,12.14,145685387102 +한화에어로스페이스,012450,9,677000,5,-1000,-0.15,213918,582714,45581161,213918,-0.15,36.71,0.47,0.47,145386919500,0.47,0.47,145386919500 +올릭스,226950,10,58200,2,4300,7.98,2272657,1182671,18459573,2272657,7.98,192.16,12.31,12.31,136825014200,12.74,12.74,136825014200 +KODEX 레버리지,122630,11,15585,5,-140,-0.89,7147431,16763661,151200000,7147431,-0.89,42.64,4.73,4.73,110514985893,4.69,4.69,110514985893 +필옵틱스,161580,12,41200,2,1300,3.26,2560030,2786434,22850180,2560030,3.26,91.87,11.20,11.20,105788774375,11.24,11.24,105788774375 +켐트로닉스,089010,13,26200,2,1950,8.04,3916311,447370,15334346,3916311,8.04,875.41,25.54,25.54,104879171275,26.10,26.10,104879171275 +대진첨단소재,393970,14,11770,5,-340,-2.81,7905628,42087184,14796820,7905628,-2.81,18.78,53.43,53.43,104652570010,60.09,60.09,104652570010 +시노펙스,025320,15,6030,2,1170,24.07,17680654,874208,87991570,17680654,24.07,2022.48,20.09,20.09,104257385516,19.65,19.65,104257385516 +삼성중공업,010140,16,14790,5,-150,-1.00,6560895,16372769,880000000,6560895,-1.00,40.07,0.75,0.75,97155375290,0.75,0.75,97155375290 +두산에너빌리티,034020,17,26050,5,-450,-1.70,3740387,7474904,640561146,3740387,-1.70,50.04,0.58,0.58,96362647425,0.58,0.58,96362647425 +KODEX 코스닥150레버리지,233740,18,7910,5,-10,-0.13,11695923,24794084,193700000,11695923,-0.13,47.17,6.04,6.04,92446159302,6.03,6.03,92446159302 +M83,476080,19,18770,5,-530,-2.75,4676040,9921459,7785000,4676040,-2.75,47.13,60.06,60.06,91719820420,62.77,62.77,91719820420 +포스코인터내셔널,047050,20,59600,2,1200,2.05,1545278,2522591,175922788,1545278,2.05,61.26,0.88,0.88,89402574500,0.85,0.85,89402574500 +유한양행,000100,21,120000,5,-4800,-3.85,752794,758761,80209064,752794,-3.85,99.21,0.94,0.94,89389743700,0.93,0.93,89389743700 +레인보우로보틱스,277810,22,325000,5,-2000,-0.61,256830,1036523,19399858,256830,-0.61,24.78,1.32,1.32,83429751750,1.32,1.32,83429751750 +클로봇,466100,23,18150,2,410,2.31,4475987,6012012,24555148,4475987,2.31,74.45,18.23,18.23,81966057930,18.39,18.39,81966057930 +알테오젠,196170,24,385000,5,-5500,-1.41,210087,999302,53318828,210087,-1.41,21.02,0.39,0.39,81743579750,0.40,0.40,81743579750 +현대제철,004020,25,31650,2,2350,8.02,2645603,3113389,133445785,2645603,8.02,84.98,1.98,1.98,81592979575,1.93,1.93,81592979575 +TIGER 미국S&P500,360750,26,20725,5,-235,-1.12,3910969,9764687,378750000,3910969,-1.12,40.05,1.03,1.03,81054036670,1.03,1.03,81054036670 +LS ELECTRIC,010120,27,215000,5,-10000,-4.44,369425,762838,30000000,369425,-4.44,48.43,1.23,1.23,80777348750,1.25,1.25,80777348750 +에스엠씨지,460870,28,3635,2,200,5.82,20035138,0,18403305,20035138,5.82,0.00,108.87,108.87,78473540071,117.31,117.31,78473540071 +한국항공우주,047810,29,76600,2,200,0.26,1023758,5971628,97475107,1023758,0.26,17.14,1.05,1.05,77668077950,1.04,1.04,77668077950 +금양,001570,30,13690,2,560,4.27,5023140,11514656,63967196,5023140,4.27,43.62,7.85,7.85,70202541850,8.02,8.02,70202541850 diff --git a/top30/20250307/top30-tv-20250307-111001.csv b/top30/20250307/top30-tv-20250307-111001.csv new file mode 100644 index 000000000000..1f704e84a652 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35350,2,1200,3.51,11634517,3605097,188919389,11634517,3.51,322.72,6.16,6.16,418111020100,6.26,6.26,418111020100 +엠디바이스,226590,2,12520,2,4170,49.94,17812141,0,10567784,17812141,49.94,0.00,168.55,168.55,273942085645,207.05,207.05,273942085645 +POSCO홀딩스,005490,3,316000,2,20500,6.94,853605,1097274,82624377,853605,6.94,77.79,1.03,1.03,263148515500,1.01,1.01,263148515500 +삼성전자,005930,4,54000,5,-300,-0.55,4660222,12258101,5919637922,4660222,-0.55,38.02,0.08,0.08,250499248350,0.08,0.08,250499248350 +SK하이닉스,000660,5,189000,5,-3400,-1.77,1103411,2540131,728002365,1103411,-1.77,43.44,0.15,0.15,208728548400,0.15,0.15,208728548400 +한화오션,042660,6,79900,2,200,0.25,2454592,4122669,306413394,2454592,0.25,59.54,0.80,0.80,196605978200,0.80,0.80,196605978200 +포스코DX,022100,7,25950,2,1150,4.64,7018740,12666163,152034729,7018740,4.64,55.41,4.62,4.62,180506693475,4.58,4.58,180506693475 +한화에어로스페이스,012450,8,680000,2,2000,0.29,216829,582714,45581161,216829,0.29,37.21,0.48,0.48,147361803500,0.48,0.48,147361803500 +KODEX 200선물인버스2X,252670,9,2270,2,20,0.89,64294856,95788200,528800000,64294856,0.89,67.12,12.16,12.16,146959015546,12.24,12.24,146959015546 +올릭스,226950,10,58200,2,4300,7.98,2337647,1182671,18459573,2337647,7.98,197.66,12.66,12.66,140617129050,13.09,13.09,140617129050 +KODEX 레버리지,122630,11,15595,5,-130,-0.83,7216938,16763661,151200000,7216938,-0.83,43.05,4.77,4.77,111598308901,4.73,4.73,111598308901 +대진첨단소재,393970,12,11450,5,-660,-5.45,8244558,42087184,14796820,8244558,-5.45,19.59,55.72,55.72,108613280710,64.11,64.11,108613280710 +필옵틱스,161580,13,41300,2,1400,3.51,2589826,2786434,22850180,2589826,3.51,92.94,11.33,11.33,107016553125,11.34,11.34,107016553125 +시노펙스,025320,14,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606 +켐트로닉스,089010,15,26300,2,2050,8.45,3946001,447370,15334346,3946001,8.45,882.04,25.73,25.73,105658978950,26.20,26.20,105658978950 +삼성중공업,010140,16,14805,5,-135,-0.90,6725414,16372769,880000000,6725414,-0.90,41.08,0.76,0.76,99587303975,0.76,0.76,99587303975 +두산에너빌리티,034020,17,26100,5,-400,-1.51,3779199,7474904,640561146,3779199,-1.51,50.56,0.59,0.59,97375030125,0.58,0.58,97375030125 +KODEX 코스닥150레버리지,233740,18,7905,5,-15,-0.19,12083022,24794084,193700000,12083022,-0.19,48.73,6.24,6.24,95510055275,6.24,6.24,95510055275 +포스코인터내셔널,047050,19,59600,2,1200,2.05,1597949,2522591,175922788,1597949,2.05,63.35,0.91,0.91,92538173400,0.88,0.88,92538173400 +M83,476080,20,18780,5,-520,-2.69,4709706,9921459,7785000,4709706,-2.69,47.47,60.50,60.50,92353142195,63.17,63.17,92353142195 +유한양행,000100,21,119800,5,-5000,-4.01,774269,758761,80209064,774269,-4.01,102.04,0.97,0.97,91962846200,0.96,0.96,91962846200 +알테오젠,196170,22,384500,5,-6000,-1.54,227187,999302,53318828,227187,-1.54,22.73,0.43,0.43,88318316000,0.43,0.43,88318316000 +레인보우로보틱스,277810,23,324500,5,-2500,-0.76,266348,1036523,19399858,266348,-0.76,25.70,1.37,1.37,86519284000,1.37,1.37,86519284000 +현대제철,004020,24,31350,2,2050,7.00,2769404,3113389,133445785,2769404,7.00,88.95,2.08,2.08,85496663500,2.04,2.04,85496663500 +LS ELECTRIC,010120,25,215000,5,-10000,-4.44,387702,762838,30000000,387702,-4.44,50.82,1.29,1.29,84703304750,1.31,1.31,84703304750 +TIGER 미국S&P500,360750,26,20730,5,-230,-1.10,4056187,9764687,378750000,4056187,-1.10,41.54,1.07,1.07,84064161320,1.07,1.07,84064161320 +클로봇,466100,27,18210,2,470,2.65,4572392,6012012,24555148,4572392,2.65,76.05,18.62,18.62,83714773425,18.72,18.72,83714773425 +에스엠씨지,460870,28,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382 +한국항공우주,047810,29,77050,2,650,0.85,1050369,5971628,97475107,1050369,0.85,17.59,1.08,1.08,79714127650,1.06,1.06,79714127650 +금양,001570,30,13580,2,450,3.43,5151690,11514656,63967196,5151690,3.43,44.74,8.05,8.05,71952229860,8.28,8.28,71952229860 diff --git a/top30/20250307/top30-tv-20250307-112002.csv b/top30/20250307/top30-tv-20250307-112002.csv new file mode 100644 index 000000000000..8c0be531521f --- /dev/null +++ b/top30/20250307/top30-tv-20250307-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,34950,2,800,2.34,11900717,3605097,188919389,11900717,2.34,330.11,6.30,6.30,427439721925,6.47,6.47,427439721925 +엠디바이스,226590,2,12100,2,3750,44.91,18602491,0,10567784,18602491,44.91,0.00,176.03,176.03,283688290410,221.86,221.86,283688290410 +POSCO홀딩스,005490,3,319500,2,24000,8.12,895570,1097274,82624377,895570,8.12,81.62,1.08,1.08,276486416250,1.05,1.05,276486416250 +삼성전자,005930,4,54200,5,-100,-0.18,4870279,12258101,5919637922,4870279,-0.18,39.73,0.08,0.08,261867101900,0.08,0.08,261867101900 +SK하이닉스,000660,5,189600,5,-2800,-1.46,1140533,2540131,728002365,1140533,-1.46,44.90,0.16,0.16,215754508350,0.16,0.16,215754508350 +한화오션,042660,6,79600,5,-100,-0.13,2499808,4122669,306413394,2499808,-0.13,60.64,0.82,0.82,200212097500,0.82,0.82,200212097500 +포스코DX,022100,7,26300,2,1500,6.05,7289439,12666163,152034729,7289439,6.05,57.55,4.79,4.79,187583915375,4.69,4.69,187583915375 +KODEX 200선물인버스2X,252670,8,2260,2,10,0.44,69870667,95788200,528800000,69870667,0.44,72.94,13.21,13.21,159567045624,13.35,13.35,159567045624 +한화에어로스페이스,012450,9,681500,2,3500,0.52,221123,582714,45581161,221123,0.52,37.95,0.49,0.49,150284900500,0.48,0.48,150284900500 +올릭스,226950,10,57600,2,3700,6.86,2430497,1182671,18459573,2430497,6.86,205.51,13.17,13.17,145958067350,13.73,13.73,145958067350 +KODEX 레버리지,122630,11,15660,5,-65,-0.41,7581223,16763661,151200000,7581223,-0.41,45.22,5.01,5.01,117294200110,4.95,4.95,117294200110 +대진첨단소재,393970,12,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275 +필옵틱스,161580,13,41050,2,1150,2.88,2626773,2786434,22850180,2626773,2.88,94.27,11.50,11.50,108538047525,11.57,11.57,108538047525 +시노펙스,025320,14,6110,2,1250,25.72,18100115,874208,87991570,18100115,25.72,2070.46,20.57,20.57,106820737066,19.87,19.87,106820737066 +켐트로닉스,089010,15,26300,2,2050,8.45,3988790,447370,15334346,3988790,8.45,891.61,26.01,26.01,106783374225,26.48,26.48,106783374225 +삼성중공업,010140,16,14790,5,-150,-1.00,6812287,16372769,880000000,6812287,-1.00,41.61,0.77,0.77,100872102375,0.78,0.78,100872102375 +두산에너빌리티,034020,17,26000,5,-500,-1.89,3861958,7474904,640561146,3861958,-1.89,51.67,0.60,0.60,99531445025,0.60,0.60,99531445025 +KODEX 코스닥150레버리지,233740,18,7905,5,-15,-0.19,12532278,24794084,193700000,12532278,-0.19,50.55,6.47,6.47,99062017126,6.47,6.47,99062017126 +포스코인터내셔널,047050,19,59700,2,1300,2.23,1647860,2522591,175922788,1647860,2.23,65.32,0.94,0.94,95507677700,0.91,0.91,95507677700 +알테오젠,196170,20,383000,5,-7500,-1.92,245277,999302,53318828,245277,-1.92,24.54,0.46,0.46,95255562000,0.47,0.47,95255562000 +유한양행,000100,21,119800,5,-5000,-4.01,786898,758761,80209064,786898,-4.01,103.71,0.98,0.98,93475185500,0.97,0.97,93475185500 +M83,476080,22,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800 +한국항공우주,047810,23,77550,2,1150,1.51,1213659,5971628,97475107,1213659,1.51,20.32,1.25,1.25,92386486400,1.22,1.22,92386486400 +TIGER 미국S&P500,360750,24,20755,5,-205,-0.98,4396567,9764687,378750000,4396567,-0.98,45.03,1.16,1.16,91123461391,1.16,1.16,91123461391 +레인보우로보틱스,277810,25,322000,5,-5000,-1.53,276685,1036523,19399858,276685,-1.53,26.69,1.43,1.43,89859321250,1.44,1.44,89859321250 +현대제철,004020,26,31550,2,2250,7.68,2844349,3113389,133445785,2844349,7.68,91.36,2.13,2.13,87857518950,2.09,2.09,87857518950 +LS ELECTRIC,010120,27,214000,5,-11000,-4.89,400713,762838,30000000,400713,-4.89,52.53,1.34,1.34,87494656000,1.36,1.36,87494656000 +클로봇,466100,28,17830,2,90,0.51,4761070,6012012,24555148,4761070,0.51,79.19,19.39,19.39,87110256160,19.90,19.90,87110256160 +에스엠씨지,460870,29,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349 +KODEX 미국S&P500,379800,30,19075,5,-195,-1.01,4061346,6471047,205550000,4061346,-1.01,62.76,1.98,1.98,77381424214,1.97,1.97,77381424214 diff --git a/top30/20250307/top30-tv-20250307-113002.csv b/top30/20250307/top30-tv-20250307-113002.csv new file mode 100644 index 000000000000..95d1c8f0375e --- /dev/null +++ b/top30/20250307/top30-tv-20250307-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35000,2,850,2.49,12137358,3605097,188919389,12137358,2.49,336.67,6.42,6.42,435703483600,6.59,6.59,435703483600 +엠디바이스,226590,2,12280,2,3930,47.07,19224137,0,10567784,19224137,47.07,0.00,181.91,181.91,291283738515,224.46,224.46,291283738515 +POSCO홀딩스,005490,3,319500,2,24000,8.12,926813,1097274,82624377,926813,8.12,84.47,1.12,1.12,286456920250,1.09,1.09,286456920250 +삼성전자,005930,4,54100,5,-200,-0.37,4960696,12258101,5919637922,4960696,-0.37,40.47,0.08,0.08,266763604650,0.08,0.08,266763604650 +SK하이닉스,000660,5,189500,5,-2900,-1.51,1167152,2540131,728002365,1167152,-1.51,45.95,0.16,0.16,220801748850,0.16,0.16,220801748850 +한화오션,042660,6,79900,2,200,0.25,2538803,4122669,306413394,2538803,0.25,61.58,0.83,0.83,203319213200,0.83,0.83,203319213200 +포스코DX,022100,7,26500,2,1700,6.85,7746606,12666163,152034729,7746606,6.85,61.16,5.10,5.10,199681260175,4.96,4.96,199681260175 +한화에어로스페이스,012450,8,686000,2,8000,1.18,236824,582714,45581161,236824,1.18,40.64,0.52,0.52,161033880500,0.52,0.52,161033880500 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,70057224,95788200,528800000,70057224,0.67,73.14,13.25,13.25,159988881689,13.36,13.36,159988881689 +올릭스,226950,10,56900,2,3000,5.57,2481642,1182671,18459573,2481642,5.57,209.83,13.44,13.44,148881672350,14.17,14.17,148881672350 +KODEX 레버리지,122630,11,15625,5,-100,-0.64,7699999,16763661,151200000,7699999,-0.64,45.93,5.09,5.09,119151499500,5.04,5.04,119151499500 +대진첨단소재,393970,12,11310,5,-800,-6.61,8600393,42087184,14796820,8600393,-6.61,20.43,58.12,58.12,112667749705,67.32,67.32,112667749705 +필옵틱스,161580,13,41100,2,1200,3.01,2682669,2786434,22850180,2682669,3.01,96.28,11.74,11.74,110827914600,11.80,11.80,110827914600 +켐트로닉스,089010,14,26250,2,2000,8.25,4028081,447370,15334346,4028081,8.25,900.39,26.27,26.27,107809833575,26.78,26.78,107809833575 +시노펙스,025320,15,6050,2,1190,24.49,18245216,874208,87991570,18245216,24.49,2087.06,20.74,20.74,107702491206,20.23,20.23,107702491206 +알테오젠,196170,16,383500,5,-7000,-1.79,275574,999302,53318828,275574,-1.79,27.58,0.52,0.52,106826025250,0.52,0.52,106826025250 +삼성중공업,010140,17,14810,5,-130,-0.87,6922131,16372769,880000000,6922131,-0.87,42.28,0.79,0.79,102495421060,0.79,0.79,102495421060 +두산에너빌리티,034020,18,26000,5,-500,-1.89,3974746,7474904,640561146,3974746,-1.89,53.17,0.62,0.62,102461533450,0.62,0.62,102461533450 +KODEX 코스닥150레버리지,233740,19,7865,5,-55,-0.69,12955650,24794084,193700000,12955650,-0.69,52.25,6.69,6.69,102396890600,6.72,6.72,102396890600 +한국항공우주,047810,20,77800,2,1400,1.83,1322227,5971628,97475107,1322227,1.83,22.14,1.36,1.36,100833679750,1.33,1.33,100833679750 +포스코인터내셔널,047050,21,59800,2,1400,2.40,1696572,2522591,175922788,1696572,2.40,67.26,0.96,0.96,98415743700,0.94,0.94,98415743700 +유한양행,000100,22,119700,5,-5100,-4.09,798376,758761,80209064,798376,-4.09,105.22,1.00,1.00,94849705200,0.99,0.99,94849705200 +M83,476080,23,18770,5,-530,-2.75,4781632,9921459,7785000,4781632,-2.75,48.19,61.42,61.42,93706172380,64.13,64.13,93706172380 +레인보우로보틱스,277810,24,322500,5,-4500,-1.38,286647,1036523,19399858,286647,-1.38,27.65,1.48,1.48,93069633750,1.49,1.49,93069633750 +TIGER 미국S&P500,360750,25,20735,5,-225,-1.07,4462741,9764687,378750000,4462741,-1.07,45.70,1.18,1.18,92496291318,1.18,1.18,92496291318 +LS ELECTRIC,010120,26,213000,5,-12000,-5.33,420553,762838,30000000,420553,-5.33,55.13,1.40,1.40,91725782250,1.44,1.44,91725782250 +현대제철,004020,27,31650,2,2350,8.02,2933038,3113389,133445785,2933038,8.02,94.21,2.20,2.20,90666099250,2.15,2.15,90666099250 +클로봇,466100,28,17940,2,200,1.13,4854502,6012012,24555148,4854502,1.13,80.75,19.77,19.77,88781537595,20.15,20.15,88781537595 +에스엠씨지,460870,29,3630,2,195,5.68,20810705,0,18403305,20810705,5.68,0.00,113.08,113.08,81325808749,121.74,121.74,81325808749 +KODEX 미국S&P500,379800,30,19050,5,-220,-1.14,4184739,6471047,205550000,4184739,-1.14,64.67,2.04,2.04,79733811109,2.04,2.04,79733811109 diff --git a/top30/20250307/top30-tv-20250307-114001.csv b/top30/20250307/top30-tv-20250307-114001.csv new file mode 100644 index 000000000000..db8c75b835d0 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35100,2,950,2.78,12236629,3605097,188919389,12236629,2.78,339.43,6.48,6.48,439182353875,6.62,6.62,439182353875 +POSCO홀딩스,005490,2,320000,2,24500,8.29,988752,1097274,82624377,988752,8.29,90.11,1.20,1.20,306261705000,1.16,1.16,306261705000 +엠디바이스,226590,3,12360,2,4010,48.02,19659733,0,10567784,19659733,48.02,0.00,186.03,186.03,296649298570,227.11,227.11,296649298570 +삼성전자,005930,4,54000,5,-300,-0.55,5134219,12258101,5919637922,5134219,-0.55,41.88,0.09,0.09,276146337000,0.09,0.09,276146337000 +SK하이닉스,000660,5,189150,5,-3250,-1.69,1197190,2540131,728002365,1197190,-1.69,47.13,0.16,0.16,226486672950,0.16,0.16,226486672950 +포스코DX,022100,6,26500,2,1700,6.85,7972812,12666163,152034729,7972812,6.85,62.95,5.24,5.24,205673667975,5.10,5.10,205673667975 +한화오션,042660,7,80000,2,300,0.38,2560725,4122669,306413394,2560725,0.38,62.11,0.84,0.84,205068988800,0.84,0.84,205068988800 +한화에어로스페이스,012450,8,689500,2,11500,1.70,257322,582714,45581161,257322,1.70,44.16,0.56,0.56,175128934000,0.56,0.56,175128934000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,71952938,95788200,528800000,71952938,0.67,75.12,13.61,13.61,164289062509,13.72,13.72,164289062509 +올릭스,226950,10,56000,2,2100,3.90,2556114,1182671,18459573,2556114,3.90,216.13,13.85,13.85,153080496250,14.81,14.81,153080496250 +KODEX 레버리지,122630,11,15605,5,-120,-0.76,7848263,16763661,151200000,7848263,-0.76,46.82,5.19,5.19,121463937626,5.15,5.15,121463937626 +대진첨단소재,393970,12,11150,5,-960,-7.93,8785990,42087184,14796820,8785990,-7.93,20.88,59.38,59.38,114743264750,69.55,69.55,114743264750 +필옵틱스,161580,13,40650,2,750,1.88,2723161,2786434,22850180,2723161,1.88,97.73,11.92,11.92,112481825200,12.11,12.11,112481825200 +알테오젠,196170,14,382500,5,-8000,-2.05,283480,999302,53318828,283480,-2.05,28.37,0.53,0.53,109849570000,0.54,0.54,109849570000 +켐트로닉스,089010,15,26000,2,1750,7.22,4056481,447370,15334346,4056481,7.22,906.74,26.45,26.45,108552240525,27.23,27.23,108552240525 +시노펙스,025320,16,6050,2,1190,24.49,18368473,874208,87991570,18368473,24.49,2101.16,20.88,20.88,108450653741,20.37,20.37,108450653741 +KODEX 코스닥150레버리지,233740,17,7830,5,-90,-1.14,13473019,24794084,193700000,13473019,-1.14,54.34,6.96,6.96,106452879421,7.02,7.02,106452879421 +한국항공우주,047810,18,78400,2,2000,2.62,1390640,5971628,97475107,1390640,2.62,23.29,1.43,1.43,106178189400,1.39,1.39,106178189400 +삼성중공업,010140,19,14870,5,-70,-0.47,7019506,16372769,880000000,7019506,-0.47,42.87,0.80,0.80,103941766510,0.79,0.79,103941766510 +두산에너빌리티,034020,20,26100,5,-400,-1.51,4030909,7474904,640561146,4030909,-1.51,53.93,0.63,0.63,103923268625,0.62,0.62,103923268625 +포스코인터내셔널,047050,21,59750,2,1350,2.31,1736525,2522591,175922788,1736525,2.31,68.84,0.99,0.99,100797163600,0.96,0.96,100797163600 +유한양행,000100,22,119400,5,-5400,-4.33,823494,758761,80209064,823494,-4.33,108.53,1.03,1.03,97852809400,1.02,1.02,97852809400 +TIGER 미국S&P500,360750,23,20735,5,-225,-1.07,4640484,9764687,378750000,4640484,-1.07,47.52,1.23,1.23,96180795970,1.22,1.22,96180795970 +레인보우로보틱스,277810,24,321500,5,-5500,-1.68,294378,1036523,19399858,294378,-1.68,28.40,1.52,1.52,95558574750,1.53,1.53,95558574750 +M83,476080,25,18590,5,-710,-3.68,4856191,9921459,7785000,4856191,-3.68,48.95,62.38,62.38,95099994550,65.71,65.71,95099994550 +LS ELECTRIC,010120,26,213500,5,-11500,-5.11,436144,762838,30000000,436144,-5.11,57.17,1.45,1.45,95050689000,1.48,1.48,95050689000 +현대제철,004020,27,31750,2,2450,8.36,3052165,3113389,133445785,3052165,8.36,98.03,2.29,2.29,94450298350,2.23,2.23,94450298350 +클로봇,466100,28,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170 +하이스틸,071090,29,4635,2,755,19.46,20298653,9764025,20191471,20298653,19.46,207.89,100.53,100.53,88500851630,94.56,94.56,88500851630 +KODEX 미국S&P500,379800,30,19055,5,-215,-1.12,4365231,6471047,205550000,4365231,-1.12,67.46,2.12,2.12,83173058909,2.12,2.12,83173058909 diff --git a/top30/20250307/top30-tv-20250307-115002.csv b/top30/20250307/top30-tv-20250307-115002.csv new file mode 100644 index 000000000000..bd6e3eb71254 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35200,2,1050,3.07,12324740,3605097,188919389,12324740,3.07,341.87,6.52,6.52,442274924250,6.65,6.65,442274924250 +POSCO홀딩스,005490,2,320000,2,24500,8.29,1043904,1097274,82624377,1043904,8.29,95.14,1.26,1.26,323985960750,1.23,1.23,323985960750 +엠디바이스,226590,3,11640,2,3290,39.40,20657175,0,10567784,20657175,39.40,0.00,195.47,195.47,308368352845,250.69,250.69,308368352845 +삼성전자,005930,4,54000,5,-300,-0.55,5220948,12258101,5919637922,5220948,-0.55,42.59,0.09,0.09,280835065150,0.09,0.09,280835065150 +SK하이닉스,000660,5,189400,5,-3000,-1.56,1218932,2540131,728002365,1218932,-1.56,47.99,0.17,0.17,230602402500,0.17,0.17,230602402500 +포스코DX,022100,6,26400,2,1600,6.45,8525394,12666163,152034729,8525394,6.45,67.31,5.61,5.61,220415895225,5.49,5.49,220415895225 +한화오션,042660,7,79700,3,0,0.00,2593042,4122669,306413394,2593042,0.00,62.90,0.85,0.85,207646216350,0.85,0.85,207646216350 +한화에어로스페이스,012450,8,694000,2,16000,2.36,285955,582714,45581161,285955,2.36,49.07,0.63,0.63,194902476500,0.62,0.62,194902476500 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,73640469,95788200,528800000,73640469,0.67,76.88,13.93,13.93,168111311609,14.04,14.04,168111311609 +올릭스,226950,10,54600,2,700,1.30,2700547,1182671,18459573,2700547,1.30,228.34,14.63,14.63,161039835650,15.98,15.98,161039835650 +KODEX 레버리지,122630,11,15615,5,-110,-0.70,7942968,16763661,151200000,7942968,-0.70,47.38,5.25,5.25,122942846105,5.21,5.21,122942846105 +대진첨단소재,393970,12,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880 +알테오젠,196170,13,380750,5,-9750,-2.50,297303,999302,53318828,297303,-2.50,29.75,0.56,0.56,115117528000,0.57,0.57,115117528000 +필옵틱스,161580,14,40550,2,650,1.63,2769020,2786434,22850180,2769020,1.63,99.38,12.12,12.12,114343350875,12.34,12.34,114343350875 +포스코스틸리온,058430,15,51000,2,10900,27.18,2280165,286263,6000000,2280165,27.18,796.53,38.00,38.00,111872093975,36.56,36.56,111872093975 +한국항공우주,047810,16,78300,2,1900,2.49,1455335,5971628,97475107,1455335,2.49,24.37,1.49,1.49,111225701250,1.46,1.46,111225701250 +시노펙스,025320,17,6000,2,1140,23.46,18733295,874208,87991570,18733295,23.46,2142.89,21.29,21.29,110642931936,20.96,20.96,110642931936 +켐트로닉스,089010,18,26000,2,1750,7.22,4086804,447370,15334346,4086804,7.22,913.52,26.65,26.65,109340597050,27.42,27.42,109340597050 +KODEX 코스닥150레버리지,233740,19,7820,5,-100,-1.26,13815860,24794084,193700000,13815860,-1.26,55.72,7.13,7.13,109140078731,7.21,7.21,109140078731 +하이스틸,071090,20,4625,2,745,19.20,24075830,9764025,20191471,24075830,19.20,246.58,119.24,119.24,106488190782,114.03,114.03,106488190782 +현대제철,004020,21,31700,2,2400,8.19,3424697,3113389,133445785,3424697,8.19,110.00,2.57,2.57,106356364025,2.51,2.51,106356364025 +두산에너빌리티,034020,22,26050,5,-450,-1.70,4075473,7474904,640561146,4075473,-1.70,54.52,0.64,0.64,105085842200,0.63,0.63,105085842200 +삼성중공업,010140,23,14860,5,-80,-0.54,7090448,16372769,880000000,7090448,-0.54,43.31,0.81,0.81,104995429790,0.80,0.80,104995429790 +포스코인터내셔널,047050,24,59600,2,1200,2.05,1801036,2522591,175922788,1801036,2.05,71.40,1.02,1.02,104653715000,1.00,1.00,104653715000 +TIGER 미국S&P500,360750,25,20735,5,-225,-1.07,5011209,9764687,378750000,5011209,-1.07,51.32,1.32,1.32,103867154632,1.32,1.32,103867154632 +레인보우로보틱스,277810,26,320500,5,-6500,-1.99,310247,1036523,19399858,310247,-1.99,29.93,1.60,1.60,100646488500,1.62,1.62,100646488500 +M83,476080,27,18280,5,-1020,-5.28,5125517,9921459,7785000,5125517,-5.28,51.66,65.84,65.84,100052449905,70.31,70.31,100052449905 +유한양행,000100,28,119400,5,-5400,-4.33,838436,758761,80209064,838436,-4.33,110.50,1.05,1.05,99636358350,1.04,1.04,99636358350 +LS ELECTRIC,010120,29,213500,5,-11500,-5.11,446030,762838,30000000,446030,-5.11,58.47,1.49,1.49,97162783250,1.52,1.52,97162783250 +클로봇,466100,30,17860,2,120,0.68,4966990,6012012,24555148,4966990,0.68,82.62,20.23,20.23,90794164940,20.70,20.70,90794164940 diff --git a/top30/20250307/top30-tv-20250307-120001.csv b/top30/20250307/top30-tv-20250307-120001.csv new file mode 100644 index 000000000000..90f6c19e2917 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35250,2,1100,3.22,12441523,3605097,188919389,12441523,3.22,345.11,6.59,6.59,446387687150,6.70,6.70,446387687150 +POSCO홀딩스,005490,2,318500,2,23000,7.78,1081818,1097274,82624377,1081818,7.78,98.59,1.31,1.31,336101346500,1.28,1.28,336101346500 +엠디바이스,226590,3,11370,2,3020,36.17,21290367,0,10567784,21290367,36.17,0.00,201.46,201.46,315620362620,262.68,262.68,315620362620 +삼성전자,005930,4,54000,5,-300,-0.55,5289160,12258101,5919637922,5289160,-0.55,43.15,0.09,0.09,284522673950,0.09,0.09,284522673950 +한화에어로스페이스,012450,5,702000,2,24000,3.54,359338,582714,45581161,359338,3.54,61.67,0.79,0.79,246295087500,0.77,0.77,246295087500 +SK하이닉스,000660,6,189600,5,-2800,-1.46,1249924,2540131,728002365,1249924,-1.46,49.21,0.17,0.17,236474947300,0.17,0.17,236474947300 +포스코DX,022100,7,26550,2,1750,7.06,8767078,12666163,152034729,8767078,7.06,69.22,5.77,5.77,226800452975,5.62,5.62,226800452975 +한화오션,042660,8,79700,3,0,0.00,2658459,4122669,306413394,2658459,0.00,64.48,0.87,0.87,212852014150,0.87,0.87,212852014150 +KODEX 200선물인버스2X,252670,9,2262,2,12,0.53,74228804,95788200,528800000,74228804,0.53,77.49,14.04,14.04,169443868951,14.17,14.17,169443868951 +올릭스,226950,10,54100,2,200,0.37,2814701,1182671,18459573,2814701,0.37,238.00,15.25,15.25,167253619850,16.75,16.75,167253619850 +알테오젠,196170,11,376000,5,-14500,-3.71,361264,999302,53318828,361264,-3.71,36.15,0.68,0.68,139297975250,0.69,0.69,139297975250 +KODEX 레버리지,122630,12,15630,5,-95,-0.60,8002416,16763661,151200000,8002416,-0.60,47.74,5.29,5.29,123871495267,5.24,5.24,123871495267 +대진첨단소재,393970,13,11630,5,-480,-3.96,9267258,42087184,14796820,9267258,-3.96,22.02,62.63,62.63,120301470130,69.91,69.91,120301470130 +한국항공우주,047810,14,78000,2,1600,2.09,1562507,5971628,97475107,1562507,2.09,26.17,1.60,1.60,119615627100,1.57,1.57,119615627100 +포스코스틸리온,058430,15,50800,2,10700,26.68,2382887,286263,6000000,2382887,26.68,832.41,39.71,39.71,117101553175,38.42,38.42,117101553175 +KODEX 코스닥150레버리지,233740,16,7785,5,-135,-1.70,14604844,24794084,193700000,14604844,-1.70,58.90,7.54,7.54,115297206501,7.65,7.65,115297206501 +필옵틱스,161580,17,40550,2,650,1.63,2789673,2786434,22850180,2789673,1.63,100.12,12.21,12.21,115183373900,12.43,12.43,115183373900 +하이스틸,071090,18,4635,2,755,19.46,25458594,9764025,20191471,25458594,19.46,260.74,126.09,126.09,112892027104,120.63,120.63,112892027104 +시노펙스,025320,19,5990,2,1130,23.25,19080809,874208,87991570,19080809,23.25,2182.64,21.68,21.68,112712646946,21.38,21.38,112712646946 +TIGER 미국S&P500,360750,20,20725,5,-235,-1.12,5344669,9764687,378750000,5344669,-1.12,54.73,1.41,1.41,110779506485,1.41,1.41,110779506485 +켐트로닉스,089010,21,25950,2,1700,7.01,4118802,447370,15334346,4118802,7.01,920.67,26.86,26.86,110170545425,27.69,27.69,110170545425 +현대제철,004020,22,31700,2,2400,8.19,3529929,3113389,133445785,3529929,8.19,113.38,2.65,2.65,109711230250,2.59,2.59,109711230250 +포스코인터내셔널,047050,23,59000,2,600,1.03,1867870,2522591,175922788,1867870,1.03,74.05,1.06,1.06,108611184750,1.05,1.05,108611184750 +두산에너빌리티,034020,24,26000,5,-500,-1.89,4128947,7474904,640561146,4128947,-1.89,55.24,0.64,0.64,106479137600,0.64,0.64,106479137600 +삼성중공업,010140,25,14810,5,-130,-0.87,7186012,16372769,880000000,7186012,-0.87,43.89,0.82,0.82,106412752345,0.82,0.82,106412752345 +레인보우로보틱스,277810,26,319500,5,-7500,-2.29,320475,1036523,19399858,320475,-2.29,30.92,1.65,1.65,103919940250,1.68,1.68,103919940250 +유한양행,000100,27,119300,5,-5500,-4.41,860736,758761,80209064,860736,-4.41,113.44,1.07,1.07,102296231800,1.07,1.07,102296231800 +M83,476080,28,18170,5,-1130,-5.85,5211405,9921459,7785000,5211405,-5.85,52.53,66.94,66.94,101623456505,71.84,71.84,101623456505 +LS ELECTRIC,010120,29,213500,5,-11500,-5.11,459311,762838,30000000,459311,-5.11,60.21,1.53,1.53,99999835000,1.56,1.56,99999835000 +KODEX 미국S&P500,379800,30,19050,5,-220,-1.14,5158203,6471047,205550000,5158203,-1.14,79.71,2.51,2.51,98285413575,2.51,2.51,98285413575 diff --git a/top30/20250307/top30-tv-20250307-121002.csv b/top30/20250307/top30-tv-20250307-121002.csv new file mode 100644 index 000000000000..13a2c4f8ed46 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35500,2,1350,3.95,12566049,3605097,188919389,12566049,3.95,348.56,6.65,6.65,450790733500,6.72,6.72,450790733500 +POSCO홀딩스,005490,2,317000,2,21500,7.28,1118875,1097274,82624377,1118875,7.28,101.97,1.35,1.35,347853407250,1.33,1.33,347853407250 +엠디바이스,226590,3,12330,2,3980,47.66,22341941,0,10567784,22341941,47.66,0.00,211.42,211.42,328186055395,251.87,251.87,328186055395 +삼성전자,005930,4,54000,5,-300,-0.55,5572368,12258101,5919637922,5572368,-0.55,45.46,0.09,0.09,299820094900,0.09,0.09,299820094900 +한화에어로스페이스,012450,5,701000,2,23000,3.39,377199,582714,45581161,377199,3.39,64.73,0.83,0.83,258800417000,0.81,0.81,258800417000 +SK하이닉스,000660,6,189300,5,-3100,-1.61,1281780,2540131,728002365,1281780,-1.61,50.46,0.18,0.18,242513499700,0.18,0.18,242513499700 +포스코DX,022100,7,26250,2,1450,5.85,8906278,12666163,152034729,8906278,5.85,70.32,5.86,5.86,230464693425,5.77,5.77,230464693425 +한화오션,042660,8,79900,2,200,0.25,2684956,4122669,306413394,2684956,0.25,65.13,0.88,0.88,214965329700,0.88,0.88,214965329700 +올릭스,226950,9,54500,2,600,1.11,2887056,1182671,18459573,2887056,1.11,244.11,15.64,15.64,171184099750,17.02,17.02,171184099750 +KODEX 200선물인버스2X,252670,10,2270,2,20,0.89,74746538,95788200,528800000,74746538,0.89,78.03,14.14,14.14,170616690382,14.21,14.21,170616690382 +알테오젠,196170,11,374750,5,-15750,-4.03,438216,999302,53318828,438216,-4.03,43.85,0.82,0.82,168015762000,0.84,0.84,168015762000 +KODEX 레버리지,122630,12,15585,5,-140,-0.89,8148559,16763661,151200000,8148559,-0.89,48.61,5.39,5.39,126151626858,5.35,5.35,126151626858 +한국항공우주,047810,13,78300,2,1900,2.49,1609179,5971628,97475107,1609179,2.49,26.95,1.65,1.65,123254561150,1.61,1.61,123254561150 +KODEX 코스닥150레버리지,233740,14,7770,5,-150,-1.89,15521816,24794084,193700000,15521816,-1.89,62.60,8.01,8.01,122421916202,8.13,8.13,122421916202 +TIGER 미국S&P500,360750,15,20720,5,-240,-1.15,5875768,9764687,378750000,5875768,-1.15,60.17,1.55,1.55,121786441354,1.55,1.55,121786441354 +대진첨단소재,393970,16,11570,5,-540,-4.46,9347937,42087184,14796820,9347937,-4.46,22.21,63.18,63.18,121232755460,70.81,70.81,121232755460 +포스코스틸리온,058430,17,50500,2,10400,25.94,2448356,286263,6000000,2448356,25.94,855.28,40.81,40.81,120409035125,39.74,39.74,120409035125 +하이스틸,071090,18,4490,2,610,15.72,26838433,9764025,20191471,26838433,15.72,274.87,132.92,132.92,119126776917,131.40,131.40,119126776917 +필옵틱스,161580,19,40800,2,900,2.26,2807064,2786434,22850180,2807064,2.26,100.74,12.28,12.28,115889891550,12.43,12.43,115889891550 +시노펙스,025320,20,6050,2,1190,24.49,19468639,874208,87991570,19468639,24.49,2227.00,22.13,22.13,115060869141,21.61,21.61,115060869141 +현대제철,004020,21,31800,2,2500,8.53,3626598,3113389,133445785,3626598,8.53,116.48,2.72,2.72,112769091025,2.66,2.66,112769091025 +포스코인터내셔널,047050,22,58700,2,300,0.51,1921649,2522591,175922788,1921649,0.51,76.18,1.09,1.09,111770962450,1.08,1.08,111770962450 +켐트로닉스,089010,23,26000,2,1750,7.22,4137830,447370,15334346,4137830,7.22,924.92,26.98,26.98,110664547925,27.76,27.76,110664547925 +두산에너빌리티,034020,24,26125,5,-375,-1.42,4172455,7474904,640561146,4172455,-1.42,55.82,0.65,0.65,107614894100,0.64,0.64,107614894100 +삼성중공업,010140,25,14810,5,-130,-0.87,7250555,16372769,880000000,7250555,-0.87,44.28,0.82,0.82,107368394735,0.82,0.82,107368394735 +KODEX 미국S&P500,379800,26,19050,5,-220,-1.14,5595273,6471047,205550000,5595273,-1.14,86.47,2.72,2.72,106612060469,2.72,2.72,106612060469 +레인보우로보틱스,277810,27,321500,5,-5500,-1.68,324005,1036523,19399858,324005,-1.68,31.26,1.67,1.67,105050484750,1.68,1.68,105050484750 +유한양행,000100,28,119200,5,-5600,-4.49,873626,758761,80209064,873626,-4.49,115.14,1.09,1.09,103833057250,1.09,1.09,103833057250 +LS ELECTRIC,010120,29,214000,5,-11000,-4.89,471414,762838,30000000,471414,-4.89,61.80,1.57,1.57,102584963500,1.60,1.60,102584963500 +M83,476080,30,18260,5,-1040,-5.39,5256858,9921459,7785000,5256858,-5.39,52.98,67.53,67.53,102454562650,72.07,72.07,102454562650 diff --git a/top30/20250307/top30-tv-20250307-122002.csv b/top30/20250307/top30-tv-20250307-122002.csv new file mode 100644 index 000000000000..39fb05354a28 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35950,2,1800,5.27,13292068,3605097,188919389,13292068,5.27,368.70,7.04,7.04,476779765100,7.02,7.02,476779765100 +POSCO홀딩스,005490,2,317000,2,21500,7.28,1140851,1097274,82624377,1140851,7.28,103.97,1.38,1.38,354817222250,1.35,1.35,354817222250 +엠디바이스,226590,3,12090,2,3740,44.79,23584547,0,10567784,23584547,44.79,0.00,223.17,223.17,343438805845,268.81,268.81,343438805845 +삼성전자,005930,4,53900,5,-400,-0.74,5977456,12258101,5919637922,5977456,-0.74,48.76,0.10,0.10,321650872100,0.10,0.10,321650872100 +한화에어로스페이스,012450,5,701000,2,23000,3.39,396381,582714,45581161,396381,3.39,68.02,0.87,0.87,272283396500,0.85,0.85,272283396500 +SK하이닉스,000660,6,189500,5,-2900,-1.51,1302020,2540131,728002365,1302020,-1.51,51.26,0.18,0.18,246347441000,0.18,0.18,246347441000 +포스코DX,022100,7,26350,2,1550,6.25,9036682,12666163,152034729,9036682,6.25,71.35,5.94,5.94,233884547975,5.84,5.84,233884547975 +한화오션,042660,8,79800,2,100,0.13,2755486,4122669,306413394,2755486,0.13,66.84,0.90,0.90,220617731100,0.90,0.90,220617731100 +알테오젠,196170,9,376750,5,-13750,-3.52,463934,999302,53318828,463934,-3.52,46.43,0.87,0.87,177734219750,0.88,0.88,177734219750 +올릭스,226950,10,54000,2,100,0.19,2981424,1182671,18459573,2981424,0.19,252.09,16.15,16.15,176271954150,17.68,17.68,176271954150 +KODEX 200선물인버스2X,252670,11,2270,2,20,0.89,75890165,95788200,528800000,75890165,0.89,79.23,14.35,14.35,173212537035,14.43,14.43,173212537035 +TIGER 미국S&P500,360750,12,20715,5,-245,-1.17,6197097,9764687,378750000,6197097,-1.17,63.46,1.64,1.64,128442351957,1.64,1.64,128442351957 +KODEX 레버리지,122630,13,15585,5,-140,-0.89,8268050,16763661,151200000,8268050,-0.89,49.32,5.47,5.47,128013895568,5.43,5.43,128013895568 +KODEX 코스닥150레버리지,233740,14,7815,5,-105,-1.33,16145399,24794084,193700000,16145399,-1.33,65.12,8.34,8.34,127286623743,8.41,8.41,127286623743 +한국항공우주,047810,15,78400,2,2000,2.62,1647638,5971628,97475107,1647638,2.62,27.59,1.69,1.69,126269479600,1.65,1.65,126269479600 +대진첨단소재,393970,16,11830,5,-280,-2.31,9619714,42087184,14796820,9619714,-2.31,22.86,65.01,65.01,124445806000,71.09,71.09,124445806000 +포스코스틸리온,058430,17,50400,2,10300,25.69,2515298,286263,6000000,2515298,25.69,878.67,41.92,41.92,123772069475,40.93,40.93,123772069475 +하이스틸,071090,18,4590,2,710,18.30,27727311,9764025,20191471,27727311,18.30,283.97,137.32,137.32,123160446564,132.89,132.89,123160446564 +필옵틱스,161580,19,40850,2,950,2.38,2825481,2786434,22850180,2825481,2.38,101.40,12.37,12.37,116641508725,12.50,12.50,116641508725 +시노펙스,025320,20,6050,2,1190,24.49,19598794,874208,87991570,19598794,24.49,2241.89,22.27,22.27,115849741891,21.76,21.76,115849741891 +포스코인터내셔널,047050,21,58900,2,500,0.86,1965841,2522591,175922788,1965841,0.86,77.93,1.12,1.12,114365259950,1.10,1.10,114365259950 +현대제철,004020,22,31700,2,2400,8.19,3672400,3113389,133445785,3672400,8.19,117.96,2.75,2.75,114219141200,2.70,2.70,114219141200 +켐트로닉스,089010,23,25900,2,1650,6.80,4177456,447370,15334346,4177456,6.80,933.78,27.24,27.24,111688915575,28.12,28.12,111688915575 +KODEX 미국S&P500,379800,24,19040,5,-230,-1.19,5832314,6471047,205550000,5832314,-1.19,90.13,2.84,2.84,111125526014,2.84,2.84,111125526014 +두산에너빌리티,034020,25,26125,5,-375,-1.42,4221518,7474904,640561146,4221518,-1.42,56.48,0.66,0.66,108895511925,0.65,0.65,108895511925 +삼성중공업,010140,26,14795,5,-145,-0.97,7334166,16372769,880000000,7334166,-0.97,44.79,0.83,0.83,108606635745,0.83,0.83,108606635745 +레인보우로보틱스,277810,27,322000,5,-5000,-1.53,328116,1036523,19399858,328116,-1.53,31.66,1.69,1.69,106373958750,1.70,1.70,106373958750 +유한양행,000100,28,119400,5,-5400,-4.33,886808,758761,80209064,886808,-4.33,116.88,1.11,1.11,105408281100,1.10,1.10,105408281100 +LS ELECTRIC,010120,29,215000,5,-10000,-4.44,479319,762838,30000000,479319,-4.44,62.83,1.60,1.60,104278703750,1.62,1.62,104278703750 +동양철관,008970,30,1014,5,-13,-1.27,101290952,205411008,157052160,101290952,-1.27,49.31,64.50,64.50,104145428655,65.40,65.40,104145428655 diff --git a/top30/20250307/top30-tv-20250307-123001.csv b/top30/20250307/top30-tv-20250307-123001.csv new file mode 100644 index 000000000000..582a1058936f --- /dev/null +++ b/top30/20250307/top30-tv-20250307-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,35900,2,1750,5.12,13511645,3605097,188919389,13511645,5.12,374.79,7.15,7.15,484647741250,7.15,7.15,484647741250 +삼성전자,005930,2,53800,5,-500,-0.92,6713801,12258101,5919637922,6713801,-0.92,54.77,0.11,0.11,361297851750,0.11,0.11,361297851750 +POSCO홀딩스,005490,3,318000,2,22500,7.61,1158337,1097274,82624377,1158337,7.61,105.56,1.40,1.40,360374966000,1.37,1.37,360374966000 +엠디바이스,226590,4,12350,2,4000,47.90,24168259,0,10567784,24168259,47.90,0.00,228.70,228.70,350611171540,268.64,268.64,350611171540 +한화에어로스페이스,012450,5,701000,2,23000,3.39,406086,582714,45581161,406086,3.39,69.69,0.89,0.89,279073801500,0.87,0.87,279073801500 +SK하이닉스,000660,6,189200,5,-3200,-1.66,1335501,2540131,728002365,1335501,-1.66,52.58,0.18,0.18,252687914300,0.18,0.18,252687914300 +포스코DX,022100,7,26300,2,1500,6.05,9087050,12666163,152034729,9087050,6.05,71.74,5.98,5.98,235208675525,5.88,5.88,235208675525 +한화오션,042660,8,79800,2,100,0.13,2771680,4122669,306413394,2771680,0.13,67.23,0.90,0.90,221911161700,0.91,0.91,221911161700 +알테오젠,196170,9,375500,5,-15000,-3.84,477145,999302,53318828,477145,-3.84,47.75,0.89,0.89,182706774500,0.91,0.91,182706774500 +올릭스,226950,10,54200,2,300,0.56,3026831,1182671,18459573,3026831,0.56,255.93,16.40,16.40,178726242400,17.86,17.86,178726242400 +KODEX 200선물인버스2X,252670,11,2272,2,22,0.98,76958279,95788200,528800000,76958279,0.98,80.34,14.55,14.55,175638020792,14.62,14.62,175638020792 +TIGER 미국S&P500,360750,12,20720,5,-240,-1.15,6691272,9764687,378750000,6691272,-1.15,68.53,1.77,1.77,138678165791,1.77,1.77,138678165791 +KODEX 레버리지,122630,13,15560,5,-165,-1.05,8488963,16763661,151200000,8488963,-1.05,50.64,5.61,5.61,131454225379,5.59,5.59,131454225379 +대진첨단소재,393970,14,12230,2,120,0.99,10096656,42087184,14796820,10096656,0.99,23.99,68.24,68.24,130238047035,71.97,71.97,130238047035 +한국항공우주,047810,15,78050,2,1650,2.16,1695097,5971628,97475107,1695097,2.16,28.39,1.74,1.74,129976500950,1.71,1.71,129976500950 +KODEX 코스닥150레버리지,233740,16,7805,5,-115,-1.45,16443061,24794084,193700000,16443061,-1.45,66.32,8.49,8.49,129614171943,8.57,8.57,129614171943 +하이스틸,071090,17,4550,2,670,17.27,28447195,9764025,20191471,28447195,17.27,291.35,140.89,140.89,126471059826,137.66,137.66,126471059826 +포스코스틸리온,058430,18,50200,2,10100,25.19,2544756,286263,6000000,2544756,25.19,888.96,42.41,42.41,125258226275,41.59,41.59,125258226275 +필옵틱스,161580,19,40900,2,1000,2.51,2854231,2786434,22850180,2854231,2.51,102.43,12.49,12.49,117818441925,12.61,12.61,117818441925 +KODEX 미국S&P500,379800,20,19045,5,-225,-1.17,6163769,6471047,205550000,6163769,-1.17,95.25,3.00,3.00,117435936544,3.00,3.00,117435936544 +시노펙스,025320,21,6060,2,1200,24.69,19754856,874208,87991570,19754856,24.69,2259.74,22.45,22.45,116798781881,21.90,21.90,116798781881 +포스코인터내셔널,047050,22,59000,2,600,1.03,1987396,2522591,175922788,1987396,1.03,78.78,1.13,1.13,115634134200,1.11,1.11,115634134200 +현대제철,004020,23,31750,2,2450,8.36,3713515,3113389,133445785,3713515,8.36,119.28,2.78,2.78,115524760500,2.73,2.73,115524760500 +켐트로닉스,089010,24,26000,2,1750,7.22,4194128,447370,15334346,4194128,7.22,937.51,27.35,27.35,112121085525,28.12,28.12,112121085525 +삼성중공업,010140,25,14800,5,-140,-0.94,7450845,16372769,880000000,7450845,-0.94,45.51,0.85,0.85,110333919030,0.85,0.85,110333919030 +두산에너빌리티,034020,26,26100,5,-400,-1.51,4262347,7474904,640561146,4262347,-1.51,57.02,0.67,0.67,109960185375,0.66,0.66,109960185375 +레인보우로보틱스,277810,27,323500,5,-3500,-1.07,330656,1036523,19399858,330656,-1.07,31.90,1.70,1.70,107194359250,1.71,1.71,107194359250 +동양철관,008970,28,1006,5,-21,-2.04,104115860,205411008,157052160,104115860,-2.04,50.69,66.29,66.29,107029877724,67.74,67.74,107029877724 +LS ELECTRIC,010120,29,214500,5,-10500,-4.67,490091,762838,30000000,490091,-4.67,64.25,1.63,1.63,106591709500,1.66,1.66,106591709500 +유한양행,000100,30,119600,5,-5200,-4.17,896003,758761,80209064,896003,-4.17,118.09,1.12,1.12,106507699550,1.11,1.11,106507699550 diff --git a/top30/20250307/top30-tv-20250307-124002.csv b/top30/20250307/top30-tv-20250307-124002.csv new file mode 100644 index 000000000000..ba03aa9fddf6 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36000,2,1850,5.42,13677021,3605097,188919389,13677021,5.42,379.38,7.24,7.24,490566298950,7.21,7.21,490566298950 +삼성전자,005930,2,53900,5,-400,-0.74,6944331,12258101,5919637922,6944331,-0.74,56.65,0.12,0.12,373700694050,0.12,0.12,373700694050 +엠디바이스,226590,3,12880,2,4530,54.25,25735038,0,10567784,25735038,54.25,0.00,243.52,243.52,370650696540,272.31,272.31,370650696540 +POSCO홀딩스,005490,4,317500,2,22000,7.45,1182519,1097274,82624377,1182519,7.45,107.77,1.43,1.43,368042065250,1.40,1.40,368042065250 +한화에어로스페이스,012450,5,702000,2,24000,3.54,417346,582714,45581161,417346,3.54,71.62,0.92,0.92,286983515000,0.90,0.90,286983515000 +SK하이닉스,000660,6,189300,5,-3100,-1.61,1356963,2540131,728002365,1356963,-1.61,53.42,0.19,0.19,256748617100,0.19,0.19,256748617100 +포스코DX,022100,7,26100,2,1300,5.24,9185905,12666163,152034729,9185905,5.24,72.52,6.04,6.04,237795210775,5.99,5.99,237795210775 +한화오션,042660,8,79800,2,100,0.13,2798822,4122669,306413394,2798822,0.13,67.89,0.91,0.91,224076176350,0.92,0.92,224076176350 +알테오젠,196170,9,375250,5,-15250,-3.91,496697,999302,53318828,496697,-3.91,49.70,0.93,0.93,190023232250,0.95,0.95,190023232250 +올릭스,226950,10,53800,5,-100,-0.19,3108351,1182671,18459573,3108351,-0.19,262.82,16.84,16.84,183108439300,18.44,18.44,183108439300 +KODEX 200선물인버스2X,252670,11,2265,2,15,0.67,78085545,95788200,528800000,78085545,0.67,81.52,14.77,14.77,178201028643,14.88,14.88,178201028643 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,7082275,9764687,378750000,7082275,-1.19,72.53,1.87,1.87,146776557361,1.87,1.87,146776557361 +대진첨단소재,393970,13,12120,2,10,0.08,10385300,42087184,14796820,10385300,0.08,24.68,70.19,70.19,133744803730,74.58,74.58,133744803730 +KODEX 레버리지,122630,14,15585,5,-140,-0.89,8614431,16763661,151200000,8614431,-0.89,51.39,5.70,5.70,133406701387,5.66,5.66,133406701387 +한국항공우주,047810,15,78200,2,1800,2.36,1732014,5971628,97475107,1732014,2.36,29.00,1.78,1.78,132861576150,1.74,1.74,132861576150 +KODEX 미국S&P500,379800,16,19035,5,-235,-1.22,6973318,6471047,205550000,6973318,-1.22,107.76,3.39,3.39,132847518149,3.40,3.40,132847518149 +KODEX 코스닥150레버리지,233740,17,7795,5,-125,-1.58,16710338,24794084,193700000,16710338,-1.58,67.40,8.63,8.63,131697907501,8.72,8.72,131697907501 +하이스틸,071090,18,4577,2,697,17.96,29224460,9764025,20191471,29224460,17.96,299.31,144.74,144.74,129999574195,140.67,140.67,129999574195 +포스코스틸리온,058430,19,50100,2,10000,24.94,2571198,286263,6000000,2571198,24.94,898.19,42.85,42.85,126584875325,42.11,42.11,126584875325 +필옵틱스,161580,20,40850,2,950,2.38,2860846,2786434,22850180,2860846,2.38,102.67,12.52,12.52,118088698050,12.65,12.65,118088698050 +시노펙스,025320,21,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621 +현대제철,004020,22,31750,2,2450,8.36,3767544,3113389,133445785,3767544,8.36,121.01,2.82,2.82,117236828450,2.77,2.77,117236828450 +포스코인터내셔널,047050,23,59100,2,700,1.20,2004441,2522591,175922788,2004441,1.20,79.46,1.14,1.14,116640482300,1.12,1.12,116640482300 +삼성중공업,010140,24,14790,5,-150,-1.00,7765825,16372769,880000000,7765825,-1.00,47.43,0.88,0.88,114989359220,0.88,0.88,114989359220 +켐트로닉스,089010,25,25925,2,1675,6.91,4207896,447370,15334346,4207896,6.91,940.59,27.44,27.44,112478328000,28.29,28.29,112478328000 +두산에너빌리티,034020,26,26050,5,-450,-1.70,4299079,7474904,640561146,4299079,-1.70,57.51,0.67,0.67,110917115400,0.66,0.66,110917115400 +동양철관,008970,27,1002,5,-25,-2.43,105836500,205411008,157052160,105836500,-2.43,51.52,67.39,67.39,108755849416,69.11,69.11,108755849416 +레인보우로보틱스,277810,28,322500,5,-4500,-1.38,334785,1036523,19399858,334785,-1.38,32.30,1.73,1.73,108526718500,1.73,1.73,108526718500 +LS ELECTRIC,010120,29,214500,5,-10500,-4.67,498981,762838,30000000,498981,-4.67,65.41,1.66,1.66,108497331250,1.69,1.69,108497331250 +유한양행,000100,30,119500,5,-5300,-4.25,903549,758761,80209064,903549,-4.25,119.08,1.13,1.13,107409467100,1.12,1.12,107409467100 diff --git a/top30/20250307/top30-tv-20250307-125002.csv b/top30/20250307/top30-tv-20250307-125002.csv new file mode 100644 index 000000000000..f6153b5fb1c3 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36400,2,2250,6.59,14223329,3605097,188919389,14223329,6.59,394.53,7.53,7.53,510311193750,7.42,7.42,510311193750 +엠디바이스,226590,2,12720,2,4370,52.34,26650532,0,10567784,26650532,52.34,0.00,252.19,252.19,382239389255,284.36,284.36,382239389255 +삼성전자,005930,3,53800,5,-500,-0.92,7022762,12258101,5919637922,7022762,-0.92,57.29,0.12,0.12,377925269900,0.12,0.12,377925269900 +POSCO홀딩스,005490,4,319000,2,23500,7.95,1195497,1097274,82624377,1195497,7.95,108.95,1.45,1.45,372167509000,1.41,1.41,372167509000 +한화에어로스페이스,012450,5,702000,2,24000,3.54,423242,582714,45581161,423242,3.54,72.63,0.93,0.93,291124974500,0.91,0.91,291124974500 +SK하이닉스,000660,6,189200,5,-3200,-1.66,1380279,2540131,728002365,1380279,-1.66,54.34,0.19,0.19,261164265550,0.19,0.19,261164265550 +포스코DX,022100,7,26150,2,1350,5.44,9246807,12666163,152034729,9246807,5.44,73.00,6.08,6.08,239385902850,6.02,6.02,239385902850 +한화오션,042660,8,79800,2,100,0.13,2831076,4122669,306413394,2831076,0.13,68.67,0.92,0.92,226647524850,0.93,0.93,226647524850 +알테오젠,196170,9,378500,5,-12000,-3.07,510778,999302,53318828,510778,-3.07,51.11,0.96,0.96,195320892750,0.97,0.97,195320892750 +올릭스,226950,10,54000,2,100,0.19,3152807,1182671,18459573,3152807,0.19,266.58,17.08,17.08,185516187100,18.61,18.61,185516187100 +KODEX 200선물인버스2X,252670,11,2265,2,15,0.67,78513479,95788200,528800000,78513479,0.67,81.97,14.85,14.85,179172414346,14.96,14.96,179172414346 +TIGER 미국S&P500,360750,12,20705,5,-255,-1.22,7774243,9764687,378750000,7774243,-1.22,79.62,2.05,2.05,161104485139,2.05,2.05,161104485139 +KODEX 미국S&P500,379800,13,19030,5,-240,-1.25,7437985,6471047,205550000,7437985,-1.25,114.94,3.62,3.62,141691862345,3.62,3.62,141691862345 +한국항공우주,047810,14,78500,2,2100,2.75,1800669,5971628,97475107,1800669,2.75,30.15,1.85,1.85,138252386550,1.81,1.81,138252386550 +대진첨단소재,393970,15,12040,5,-70,-0.58,10598727,42087184,14796820,10598727,-0.58,25.18,71.63,71.63,136322939710,76.52,76.52,136322939710 +KODEX 레버리지,122630,16,15590,5,-135,-0.86,8709395,16763661,151200000,8709395,-0.86,51.95,5.76,5.76,134886709769,5.72,5.72,134886709769 +하이스틸,071090,17,4585,2,705,18.17,30230185,9764025,20191471,30230185,18.17,309.61,149.72,149.72,134637944913,145.43,145.43,134637944913 +KODEX 코스닥150레버리지,233740,18,7820,5,-100,-1.26,16957708,24794084,193700000,16957708,-1.26,68.39,8.75,8.75,133628497913,8.82,8.82,133628497913 +포스코스틸리온,058430,19,50000,2,9900,24.69,2590692,286263,6000000,2590692,24.69,905.00,43.18,43.18,127561416875,42.52,42.52,127561416875 +현대제철,004020,20,31650,2,2350,8.02,3818454,3113389,133445785,3818454,8.02,122.65,2.86,2.86,118853832300,2.81,2.81,118853832300 +필옵틱스,161580,21,40900,2,1000,2.51,2868371,2786434,22850180,2868371,2.51,102.94,12.55,12.55,118396477875,12.67,12.67,118396477875 +시노펙스,025320,22,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091 +포스코인터내셔널,047050,23,59100,2,700,1.20,2022527,2522591,175922788,2022527,1.20,80.18,1.15,1.15,117708263300,1.13,1.13,117708263300 +삼성중공업,010140,24,14860,5,-80,-0.54,7871314,16372769,880000000,7871314,-0.54,48.08,0.89,0.89,116552334320,0.89,0.89,116552334320 +켐트로닉스,089010,25,26100,2,1850,7.63,4225136,447370,15334346,4225136,7.63,944.44,27.55,27.55,112927655925,28.22,28.22,112927655925 +두산에너빌리티,034020,26,26100,5,-400,-1.51,4331395,7474904,640561146,4331395,-1.51,57.95,0.68,0.68,111759244325,0.67,0.67,111759244325 +LS ELECTRIC,010120,27,214000,5,-11000,-4.89,506488,762838,30000000,506488,-4.89,66.40,1.69,1.69,110106883750,1.72,1.72,110106883750 +레인보우로보틱스,277810,28,323500,5,-3500,-1.07,338247,1036523,19399858,338247,-1.07,32.63,1.74,1.74,109643609500,1.75,1.75,109643609500 +동양철관,008970,29,1007,5,-20,-1.95,106703779,205411008,157052160,106703779,-1.95,51.95,67.94,67.94,109627910199,69.32,69.32,109627910199 +유한양행,000100,30,119400,5,-5400,-4.33,911329,758761,80209064,911329,-4.33,120.11,1.14,1.14,108338631700,1.13,1.13,108338631700 diff --git a/top30/20250307/top30-tv-20250307-130001.csv b/top30/20250307/top30-tv-20250307-130001.csv new file mode 100644 index 000000000000..221de6c11541 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36650,2,2500,7.32,14977978,3605097,188919389,14977978,7.32,415.47,7.93,7.93,537832026650,7.77,7.77,537832026650 +엠디바이스,226590,2,12650,2,4300,51.50,27605997,0,10567784,27605997,51.50,0.00,261.23,261.23,394403855065,295.03,295.03,394403855065 +삼성전자,005930,3,53900,5,-400,-0.74,7265151,12258101,5919637922,7265151,-0.74,59.27,0.12,0.12,390987829000,0.12,0.12,390987829000 +POSCO홀딩스,005490,4,319000,2,23500,7.95,1215389,1097274,82624377,1215389,7.95,110.76,1.47,1.47,378516831750,1.44,1.44,378516831750 +한화에어로스페이스,012450,5,705000,2,27000,3.98,440727,582714,45581161,440727,3.98,75.63,0.97,0.97,303410357000,0.94,0.94,303410357000 +SK하이닉스,000660,6,190100,5,-2300,-1.20,1438090,2540131,728002365,1438090,-1.20,56.61,0.20,0.20,272134848200,0.20,0.20,272134848200 +포스코DX,022100,7,26100,2,1300,5.24,9322479,12666163,152034729,9322479,5.24,73.60,6.13,6.13,241366027575,6.08,6.08,241366027575 +한화오션,042660,8,80100,2,400,0.50,2869745,4122669,306413394,2869745,0.50,69.61,0.94,0.94,229735843950,0.94,0.94,229735843950 +알테오젠,196170,9,376000,5,-14500,-3.71,525097,999302,53318828,525097,-3.71,52.55,0.98,0.98,200721453750,1.00,1.00,200721453750 +올릭스,226950,10,54100,2,200,0.37,3176873,1182671,18459573,3176873,0.37,268.62,17.21,17.21,186817684350,18.71,18.71,186817684350 +KODEX 200선물인버스2X,252670,11,2265,2,15,0.67,80040156,95788200,528800000,80040156,0.67,83.56,15.14,15.14,182630430821,15.25,15.25,182630430821 +TIGER 미국S&P500,360750,12,20705,5,-255,-1.22,8371409,9764687,378750000,8371409,-1.22,85.73,2.21,2.21,173468499032,2.21,2.21,173468499032 +KODEX 미국S&P500,379800,13,19030,5,-240,-1.25,8015450,6471047,205550000,8015450,-1.25,123.87,3.90,3.90,152681011875,3.90,3.90,152681011875 +한국항공우주,047810,14,78200,2,1800,2.36,1841339,5971628,97475107,1841339,2.36,30.83,1.89,1.89,141429755400,1.86,1.86,141429755400 +KODEX 레버리지,122630,15,15615,5,-110,-0.70,8916455,16763661,151200000,8916455,-0.70,53.19,5.90,5.90,138118175183,5.85,5.85,138118175183 +대진첨단소재,393970,16,11800,5,-310,-2.56,10732553,42087184,14796820,10732553,-2.56,25.50,72.53,72.53,137912752015,78.99,78.99,137912752015 +하이스틸,071090,17,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565 +KODEX 코스닥150레버리지,233740,18,7800,5,-120,-1.52,17089318,24794084,193700000,17089318,-1.52,68.92,8.82,8.82,134656106566,8.91,8.91,134656106566 +포스코스틸리온,058430,19,50500,2,10400,25.94,2624888,286263,6000000,2624888,25.94,916.95,43.75,43.75,129282281675,42.67,42.67,129282281675 +현대제철,004020,20,31700,2,2400,8.19,3849548,3113389,133445785,3849548,8.19,123.64,2.88,2.88,119839241500,2.83,2.83,119839241500 +필옵틱스,161580,21,40650,2,750,1.88,2888794,2786434,22850180,2888794,1.88,103.67,12.64,12.64,119229211625,12.84,12.84,119229211625 +포스코인터내셔널,047050,22,58850,2,450,0.77,2047880,2522591,175922788,2047880,0.77,81.18,1.16,1.16,119204262050,1.15,1.15,119204262050 +시노펙스,025320,23,6110,2,1250,25.72,20147069,874208,87991570,20147069,25.72,2304.61,22.90,22.90,119169668221,22.17,22.17,119169668221 +삼성중공업,010140,24,14870,5,-70,-0.47,7967629,16372769,880000000,7967629,-0.47,48.66,0.91,0.91,117984031110,0.90,0.90,117984031110 +켐트로닉스,089010,25,25900,2,1650,6.80,4249969,447370,15334346,4249969,6.80,949.99,27.72,27.72,113571650400,28.60,28.60,113571650400 +두산에너빌리티,034020,26,26050,5,-450,-1.70,4379431,7474904,640561146,4379431,-1.70,58.59,0.68,0.68,113010341775,0.68,0.68,113010341775 +LS ELECTRIC,010120,27,213500,5,-11500,-5.11,516408,762838,30000000,516408,-5.11,67.70,1.72,1.72,112225310500,1.75,1.75,112225310500 +레인보우로보틱스,277810,28,324500,5,-2500,-0.76,340710,1036523,19399858,340710,-0.76,32.87,1.76,1.76,110440602000,1.75,1.75,110440602000 +동양철관,008970,29,1012,5,-15,-1.46,107431559,205411008,157052160,107431559,-1.46,52.30,68.41,68.41,110363952763,69.44,69.44,110363952763 +유한양행,000100,30,119500,5,-5300,-4.25,918791,758761,80209064,918791,-4.25,121.09,1.15,1.15,109229919350,1.14,1.14,109229919350 diff --git a/top30/20250307/top30-tv-20250307-131002.csv b/top30/20250307/top30-tv-20250307-131002.csv new file mode 100644 index 000000000000..4660d82838d2 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,36450,2,2300,6.73,15560498,3605097,188919389,15560498,6.73,431.62,8.24,8.24,559094778925,8.12,8.12,559094778925 +삼성전자,005930,2,54000,5,-300,-0.55,7632766,12258101,5919637922,7632766,-0.55,62.27,0.13,0.13,410815816300,0.13,0.13,410815816300 +엠디바이스,226590,3,12510,2,4160,49.82,28251128,0,10567784,28251128,49.82,0.00,267.33,267.33,402599415790,304.53,304.53,402599415790 +POSCO홀딩스,005490,4,319500,2,24000,8.12,1231096,1097274,82624377,1231096,8.12,112.20,1.49,1.49,383527173500,1.45,1.45,383527173500 +한화에어로스페이스,012450,5,706000,2,28000,4.13,492082,582714,45581161,492082,4.13,84.45,1.08,1.08,339760449500,1.06,1.06,339760449500 +SK하이닉스,000660,6,190600,5,-1800,-0.94,1493800,2540131,728002365,1493800,-0.94,58.81,0.21,0.21,282734964050,0.20,0.20,282734964050 +포스코DX,022100,7,26200,2,1400,5.65,9387821,12666163,152034729,9387821,5.65,74.12,6.17,6.17,243075914050,6.10,6.10,243075914050 +한화오션,042660,8,79700,3,0,0.00,2917061,4122669,306413394,2917061,0.00,70.76,0.95,0.95,233512436750,0.96,0.96,233512436750 +알테오젠,196170,9,377000,5,-13500,-3.46,530964,999302,53318828,530964,-3.46,53.13,1.00,1.00,202930818000,1.01,1.01,202930818000 +KODEX 200선물인버스2X,252670,10,2255,2,5,0.22,85433910,95788200,528800000,85433910,0.22,89.19,16.16,16.16,194802168974,16.34,16.34,194802168974 +올릭스,226950,11,54100,2,200,0.37,3194604,1182671,18459573,3194604,0.37,270.12,17.31,17.31,187777199500,18.80,18.80,187777199500 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,8820032,9764687,378750000,8820032,-1.19,90.33,2.33,2.33,182757728061,2.33,2.33,182757728061 +KODEX 미국S&P500,379800,13,19035,5,-235,-1.22,8442024,6471047,205550000,8442024,-1.22,130.46,4.11,4.11,160800892555,4.11,4.11,160800892555 +KODEX 레버리지,122630,14,15680,5,-45,-0.29,9404052,16763661,151200000,9404052,-0.29,56.10,6.22,6.22,145755880425,6.15,6.15,145755880425 +한국항공우주,047810,15,77700,2,1300,1.70,1890531,5971628,97475107,1890531,1.70,31.66,1.94,1.94,145267551500,1.92,1.92,145267551500 +KODEX 코스닥150레버리지,233740,16,7845,5,-75,-0.95,17694220,24794084,193700000,17694220,-0.95,71.36,9.13,9.13,139397347853,9.17,9.17,139397347853 +대진첨단소재,393970,17,11630,5,-480,-3.96,10859082,42087184,14796820,10859082,-3.96,25.80,73.39,73.39,139392071120,81.00,81.00,139392071120 +하이스틸,071090,18,4560,2,680,17.53,31243890,9764025,20191471,31243890,17.53,319.99,154.74,154.74,139293658487,151.29,151.29,139293658487 +포스코스틸리온,058430,19,50100,2,10000,24.94,2645618,286263,6000000,2645618,24.94,924.19,44.09,44.09,130324625075,43.35,43.35,130324625075 +현대제철,004020,20,31800,2,2500,8.53,3892452,3113389,133445785,3892452,8.53,125.02,2.92,2.92,121198236900,2.86,2.86,121198236900 +필옵틱스,161580,21,41100,2,1200,3.01,2922972,2786434,22850180,2922972,3.01,104.90,12.79,12.79,120624591000,12.84,12.84,120624591000 +포스코인터내셔널,047050,22,58900,2,500,0.86,2071020,2522591,175922788,2071020,0.86,82.10,1.18,1.18,120568757700,1.16,1.16,120568757700 +삼성중공업,010140,23,14820,5,-120,-0.80,8102475,16372769,880000000,8102475,-0.80,49.49,0.92,0.92,119988583335,0.92,0.92,119988583335 +시노펙스,025320,24,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651 +LS ELECTRIC,010120,25,214500,5,-10500,-4.67,526417,762838,30000000,526417,-4.67,69.01,1.75,1.75,114363879750,1.78,1.78,114363879750 +켐트로닉스,089010,26,26100,2,1850,7.63,4268218,447370,15334346,4268218,7.63,954.07,27.83,27.83,114045332675,28.50,28.50,114045332675 +두산에너빌리티,034020,27,26100,5,-400,-1.51,4418312,7474904,640561146,4418312,-1.51,59.11,0.69,0.69,114022601125,0.68,0.68,114022601125 +동양철관,008970,28,1005,5,-22,-2.14,108804992,205411008,157052160,108804992,-2.14,52.97,69.28,69.28,111754777297,70.80,70.80,111754777297 +레인보우로보틱스,277810,29,325500,5,-1500,-0.46,344658,1036523,19399858,344658,-0.46,33.25,1.78,1.78,111723514750,1.77,1.77,111723514750 +유한양행,000100,30,119600,5,-5200,-4.17,927825,758761,80209064,927825,-4.17,122.28,1.16,1.16,110309677250,1.15,1.15,110309677250 diff --git a/top30/20250307/top30-tv-20250307-132002.csv b/top30/20250307/top30-tv-20250307-132002.csv new file mode 100644 index 000000000000..abe5b2506e5c --- /dev/null +++ b/top30/20250307/top30-tv-20250307-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37050,2,2900,8.49,16659764,3605097,188919389,16659764,8.49,462.12,8.82,8.82,599616584075,8.57,8.57,599616584075 +삼성전자,005930,2,54100,5,-200,-0.37,7990786,12258101,5919637922,7990786,-0.37,65.19,0.13,0.13,430148539650,0.13,0.13,430148539650 +엠디바이스,226590,3,11700,2,3350,40.12,29190691,0,10567784,29190691,40.12,0.00,276.22,276.22,413923305240,334.77,334.77,413923305240 +POSCO홀딩스,005490,4,319000,2,23500,7.95,1248693,1097274,82624377,1248693,7.95,113.80,1.51,1.51,389143110000,1.48,1.48,389143110000 +한화에어로스페이스,012450,5,708000,2,30000,4.42,502795,582714,45581161,502795,4.42,86.29,1.10,1.10,347331496000,1.08,1.08,347331496000 +SK하이닉스,000660,6,191200,5,-1200,-0.62,1541741,2540131,728002365,1541741,-0.62,60.70,0.21,0.21,291883752150,0.21,0.21,291883752150 +포스코DX,022100,7,25850,2,1050,4.23,9538082,12666163,152034729,9538082,4.23,75.30,6.27,6.27,246975241650,6.28,6.28,246975241650 +한화오션,042660,8,79900,2,200,0.25,2939210,4122669,306413394,2939210,0.25,71.29,0.96,0.96,235281429200,0.96,0.96,235281429200 +알테오젠,196170,9,374500,5,-16000,-4.10,546895,999302,53318828,546895,-4.10,54.73,1.03,1.03,208906335000,1.05,1.05,208906335000 +KODEX 200선물인버스2X,252670,10,2255,2,5,0.22,89568848,95788200,528800000,89568848,0.22,93.51,16.94,16.94,204131493382,17.12,17.12,204131493382 +올릭스,226950,11,53900,3,0,0.00,3235908,1182671,18459573,3235908,0.00,273.61,17.53,17.53,190007611800,19.10,19.10,190007611800 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,8871611,9764687,378750000,8871611,-1.19,90.85,2.34,2.34,183825815874,2.34,2.34,183825815874 +KODEX 미국S&P500,379800,13,19035,5,-235,-1.22,8800262,6471047,205550000,8800262,-1.22,135.99,4.28,4.28,167619905828,4.28,4.28,167619905828 +한국항공우주,047810,14,78400,2,2000,2.62,1937266,5971628,97475107,1937266,2.62,32.44,1.99,1.99,148920423150,1.95,1.95,148920423150 +KODEX 레버리지,122630,15,15690,5,-35,-0.22,9592975,16763661,151200000,9592975,-0.22,57.22,6.34,6.34,148718732739,6.27,6.27,148718732739 +하이스틸,071090,16,4405,2,525,13.53,32011147,9764025,20191471,32011147,13.53,327.85,158.54,158.54,142721652929,160.46,160.46,142721652929 +KODEX 코스닥150레버리지,233740,17,7820,5,-100,-1.26,17987930,24794084,193700000,17987930,-1.26,72.55,9.29,9.29,141697130950,9.35,9.35,141697130950 +대진첨단소재,393970,18,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620 +포스코스틸리온,058430,19,49350,2,9250,23.07,2728017,286263,6000000,2728017,23.07,952.98,45.47,45.47,134408766200,45.39,45.39,134408766200 +포스코인터내셔널,047050,20,58700,2,300,0.51,2109437,2522591,175922788,2109437,0.51,83.62,1.20,1.20,122823138100,1.19,1.19,122823138100 +현대제철,004020,21,31750,2,2450,8.36,3931448,3113389,133445785,3931448,8.36,126.28,2.95,2.95,122435635725,2.89,2.89,122435635725 +삼성중공업,010140,22,14800,5,-140,-0.94,8213200,16372769,880000000,8213200,-0.94,50.16,0.93,0.93,121628692745,0.93,0.93,121628692745 +필옵틱스,161580,23,40900,2,1000,2.51,2939921,2786434,22850180,2939921,2.51,105.51,12.87,12.87,121319398650,12.98,12.98,121319398650 +시노펙스,025320,24,6110,2,1250,25.72,20476344,874208,87991570,20476344,25.72,2342.27,23.27,23.27,121171129981,22.54,22.54,121171129981 +LS ELECTRIC,010120,25,214000,5,-11000,-4.89,533968,762838,30000000,533968,-4.89,70.00,1.78,1.78,115978618500,1.81,1.81,115978618500 +두산에너빌리티,034020,26,26200,5,-300,-1.13,4482365,7474904,640561146,4482365,-1.13,59.97,0.70,0.70,115695641575,0.69,0.69,115695641575 +켐트로닉스,089010,27,26000,2,1750,7.22,4274728,447370,15334346,4274728,7.22,955.52,27.88,27.88,114214475900,28.65,28.65,114214475900 +동양철관,008970,28,984,5,-43,-4.19,111116277,205411008,157052160,111116277,-4.19,54.09,70.75,70.75,114049632163,73.80,73.80,114049632163 +레인보우로보틱스,277810,29,324000,5,-3000,-0.92,350227,1036523,19399858,350227,-0.92,33.79,1.81,1.81,113531236500,1.81,1.81,113531236500 +유한양행,000100,30,119500,5,-5300,-4.25,939272,758761,80209064,939272,-4.25,123.79,1.17,1.17,111677026600,1.17,1.17,111677026600 diff --git a/top30/20250307/top30-tv-20250307-133001.csv b/top30/20250307/top30-tv-20250307-133001.csv new file mode 100644 index 000000000000..a4f316056dd2 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37700,2,3550,10.40,18403622,3605097,188919389,18403622,10.40,510.49,9.74,9.74,664808463100,9.33,9.33,664808463100 +삼성전자,005930,2,53900,5,-400,-0.74,8459234,12258101,5919637922,8459234,-0.74,69.01,0.14,0.14,455426283400,0.14,0.14,455426283400 +엠디바이스,226590,3,11620,2,3270,39.16,29818800,0,10567784,29818800,39.16,0.00,282.17,282.17,421405879650,343.17,343.17,421405879650 +POSCO홀딩스,005490,4,318000,2,22500,7.61,1263900,1097274,82624377,1263900,7.61,115.19,1.53,1.53,393985306000,1.50,1.50,393985306000 +한화에어로스페이스,012450,5,718000,2,40000,5.90,557058,582714,45581161,557058,5.90,95.60,1.22,1.22,386082206500,1.18,1.18,386082206500 +SK하이닉스,000660,6,191200,5,-1200,-0.62,1613254,2540131,728002365,1613254,-0.62,63.51,0.22,0.22,305575221300,0.22,0.22,305575221300 +포스코DX,022100,7,25900,2,1100,4.44,9619723,12666163,152034729,9619723,4.44,75.95,6.33,6.33,249093318850,6.33,6.33,249093318850 +한화오션,042660,8,80500,2,800,1.00,3079790,4122669,306413394,3079790,1.00,74.70,1.01,1.01,246568066950,1.00,1.00,246568066950 +알테오젠,196170,9,373000,5,-17500,-4.48,590465,999302,53318828,590465,-4.48,59.09,1.11,1.11,225140602750,1.13,1.13,225140602750 +KODEX 200선물인버스2X,252670,10,2255,2,5,0.22,90129788,95788200,528800000,90129788,0.22,94.09,17.04,17.04,205396471729,17.22,17.22,205396471729 +올릭스,226950,11,53000,5,-900,-1.67,3315363,1182671,18459573,3315363,-1.67,280.33,17.96,17.96,194236470300,19.85,19.85,194236470300 +TIGER 미국S&P500,360750,12,20700,5,-260,-1.24,9043014,9764687,378750000,9043014,-1.24,92.61,2.39,2.39,187374322282,2.39,2.39,187374322282 +KODEX 미국S&P500,379800,13,19030,5,-240,-1.25,8934826,6471047,205550000,8934826,-1.25,138.07,4.35,4.35,170180618164,4.35,4.35,170180618164 +한국항공우주,047810,14,78700,2,2300,3.01,2009586,5971628,97475107,2009586,3.01,33.65,2.06,2.06,154592537500,2.02,2.02,154592537500 +KODEX 레버리지,122630,15,15685,5,-40,-0.25,9800116,16763661,151200000,9800116,-0.25,58.46,6.48,6.48,151968326696,6.41,6.41,151968326696 +KODEX 코스닥150레버리지,233740,16,7785,5,-135,-1.70,18456797,24794084,193700000,18456797,-1.70,74.44,9.53,9.53,145349583479,9.64,9.64,145349583479 +하이스틸,071090,17,4520,2,640,16.49,32579153,9764025,20191471,32579153,16.49,333.67,161.35,161.35,145260510743,159.16,159.16,145260510743 +대진첨단소재,393970,18,11380,5,-730,-6.03,11054356,42087184,14796820,11054356,-6.03,26.27,74.71,74.71,141640227685,84.12,84.12,141640227685 +포스코스틸리온,058430,19,48850,2,8750,21.82,2828126,286263,6000000,2828126,21.82,987.95,47.14,47.14,139309440325,47.53,47.53,139309440325 +포스코인터내셔널,047050,20,58500,2,100,0.17,2141852,2522591,175922788,2141852,0.17,84.91,1.22,1.22,124722023850,1.21,1.21,124722023850 +현대제철,004020,21,31650,2,2350,8.02,3979205,3113389,133445785,3979205,8.02,127.81,2.98,2.98,123952341950,2.93,2.93,123952341950 +시노펙스,025320,22,6000,2,1140,23.46,20898754,874208,87991570,20898754,23.46,2390.59,23.75,23.75,123712223051,23.43,23.43,123712223051 +필옵틱스,161580,23,40500,2,600,1.50,2974359,2786434,22850180,2974359,1.50,106.74,13.02,13.02,122719362275,13.26,13.26,122719362275 +삼성중공업,010140,24,14820,5,-120,-0.80,8285075,16372769,880000000,8285075,-0.80,50.60,0.94,0.94,122692564095,0.94,0.94,122692564095 +LS ELECTRIC,010120,25,214500,5,-10500,-4.67,546381,762838,30000000,546381,-4.67,71.62,1.82,1.82,118645225500,1.84,1.84,118645225500 +두산에너빌리티,034020,26,26250,5,-250,-0.94,4594770,7474904,640561146,4594770,-0.94,61.47,0.72,0.72,118643740575,0.71,0.71,118643740575 +유한양행,000100,27,118700,5,-6100,-4.89,984752,758761,80209064,984752,-4.89,129.78,1.23,1.23,117089602200,1.23,1.23,117089602200 +동양철관,008970,28,1001,5,-26,-2.53,112192070,205411008,157052160,112192070,-2.53,54.62,71.44,71.44,115117483689,73.23,73.23,115117483689 +레인보우로보틱스,277810,29,324250,5,-2750,-0.84,353535,1036523,19399858,353535,-0.84,34.11,1.82,1.82,114605270000,1.82,1.82,114605270000 +켐트로닉스,089010,30,25850,2,1600,6.60,4289538,447370,15334346,4289538,6.60,958.83,27.97,27.97,114597635625,28.91,28.91,114597635625 diff --git a/top30/20250307/top30-tv-20250307-134002.csv b/top30/20250307/top30-tv-20250307-134002.csv new file mode 100644 index 000000000000..fb97b36293ac --- /dev/null +++ b/top30/20250307/top30-tv-20250307-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37050,2,2900,8.49,20296753,3605097,188919389,20296753,8.49,563.00,10.74,10.74,736034504625,10.52,10.52,736034504625 +삼성전자,005930,2,54100,5,-200,-0.37,8828453,12258101,5919637922,8828453,-0.37,72.02,0.15,0.15,475344644950,0.15,0.15,475344644950 +엠디바이스,226590,3,11390,2,3040,36.41,30384307,0,10567784,30384307,36.41,0.00,287.52,287.52,427968808450,355.55,355.55,427968808450 +한화에어로스페이스,012450,4,715000,2,37000,5.46,599288,582714,45581161,599288,5.46,102.84,1.31,1.31,416472101000,1.28,1.28,416472101000 +POSCO홀딩스,005490,5,320000,2,24500,8.29,1282821,1097274,82624377,1282821,8.29,116.91,1.55,1.55,400017419250,1.51,1.51,400017419250 +SK하이닉스,000660,6,192100,5,-300,-0.16,1662978,2540131,728002365,1662978,-0.16,65.47,0.23,0.23,315107764750,0.23,0.23,315107764750 +한화오션,042660,7,80500,2,800,1.00,3393651,4122669,306413394,3393651,1.00,82.32,1.11,1.11,271934572300,1.10,1.10,271934572300 +포스코DX,022100,8,26050,2,1250,5.04,9698009,12666163,152034729,9698009,5.04,76.57,6.38,6.38,251128470375,6.34,6.34,251128470375 +알테오젠,196170,9,371500,5,-19000,-4.87,621949,999302,53318828,621949,-4.87,62.24,1.17,1.17,236844127500,1.20,1.20,236844127500 +KODEX 200선물인버스2X,252670,10,2250,3,0,0.00,95065781,95788200,528800000,95065781,0.00,99.25,17.98,17.98,216506119848,18.20,18.20,216506119848 +올릭스,226950,11,52100,5,-1800,-3.34,3418656,1182671,18459573,3418656,-3.34,289.06,18.52,18.52,199661912800,20.76,20.76,199661912800 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,9187295,9764687,378750000,9187295,-1.19,94.09,2.43,2.43,190361739248,2.43,2.43,190361739248 +KODEX 미국S&P500,379800,13,19040,5,-230,-1.19,9245306,6471047,205550000,9245306,-1.19,142.87,4.50,4.50,176089325792,4.50,4.50,176089325792 +한국항공우주,047810,14,77800,2,1400,1.83,2127560,5971628,97475107,2127560,1.83,35.63,2.18,2.18,163858471100,2.16,2.16,163858471100 +KODEX 레버리지,122630,15,15720,5,-5,-0.03,10024177,16763661,151200000,10024177,-0.03,59.80,6.63,6.63,155489192721,6.54,6.54,155489192721 +KODEX 코스닥150레버리지,233740,16,7785,5,-135,-1.70,18870284,24794084,193700000,18870284,-1.70,76.11,9.74,9.74,148565091887,9.85,9.85,148565091887 +하이스틸,071090,17,4520,2,640,16.49,32889511,9764025,20191471,32889511,16.49,336.84,162.89,162.89,146653919376,160.69,160.69,146653919376 +대진첨단소재,393970,18,11360,5,-750,-6.19,11117679,42087184,14796820,11117679,-6.19,26.42,75.14,75.14,142358056055,84.69,84.69,142358056055 +포스코스틸리온,058430,19,48800,2,8700,21.70,2886258,286263,6000000,2886258,21.70,1008.25,48.10,48.10,142145706725,48.55,48.55,142145706725 +포스코인터내셔널,047050,20,58900,2,500,0.86,2170750,2522591,175922788,2170750,0.86,86.05,1.23,1.23,126422927850,1.22,1.22,126422927850 +시노펙스,025320,21,5950,2,1090,22.43,21106738,874208,87991570,21106738,22.43,2414.38,23.99,23.99,124957847901,23.87,23.87,124957847901 +현대제철,004020,22,31725,2,2425,8.28,4010593,3113389,133445785,4010593,8.28,128.82,3.01,3.01,124948243800,2.95,2.95,124948243800 +삼성중공업,010140,23,14840,5,-100,-0.67,8429920,16372769,880000000,8429920,-0.67,51.49,0.96,0.96,124841494400,0.96,0.96,124841494400 +필옵틱스,161580,24,40450,2,550,1.38,3018801,2786434,22850180,3018801,1.38,108.34,13.21,13.21,124513730125,13.47,13.47,124513730125 +두산에너빌리티,034020,25,26300,5,-200,-0.75,4795762,7474904,640561146,4795762,-0.75,64.16,0.75,0.75,123939056050,0.74,0.74,123939056050 +LS ELECTRIC,010120,26,214500,5,-10500,-4.67,558473,762838,30000000,558473,-4.67,73.21,1.86,1.86,121242825000,1.88,1.88,121242825000 +유한양행,000100,27,118900,5,-5900,-4.73,1017806,758761,80209064,1017806,-4.73,134.14,1.27,1.27,121010843550,1.27,1.27,121010843550 +켐트로닉스,089010,28,25725,2,1475,6.08,4360607,447370,15334346,4360607,6.08,974.72,28.44,28.44,116421844000,29.51,29.51,116421844000 +동양철관,008970,29,984,5,-43,-4.19,113384937,205411008,157052160,113384937,-4.19,55.20,72.20,72.20,116301501218,75.26,75.26,116301501218 +레인보우로보틱스,277810,30,325000,5,-2000,-0.61,356828,1036523,19399858,356828,-0.61,34.43,1.84,1.84,115674167250,1.83,1.83,115674167250 diff --git a/top30/20250307/top30-tv-20250307-135001.csv b/top30/20250307/top30-tv-20250307-135001.csv new file mode 100644 index 000000000000..93eff1f11aac --- /dev/null +++ b/top30/20250307/top30-tv-20250307-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37450,2,3300,9.66,21202639,3605097,188919389,21202639,9.66,588.13,11.22,11.22,769765407200,10.88,10.88,769765407200 +삼성전자,005930,2,53900,5,-400,-0.74,9213564,12258101,5919637922,9213564,-0.74,75.16,0.16,0.16,496126384600,0.16,0.16,496126384600 +한화에어로스페이스,012450,3,728000,2,50000,7.37,641842,582714,45581161,641842,7.37,110.15,1.41,1.41,447211196000,1.35,1.35,447211196000 +엠디바이스,226590,4,11450,2,3100,37.13,30840334,0,10567784,30840334,37.13,0.00,291.83,291.83,433134623245,357.96,357.96,433134623245 +POSCO홀딩스,005490,5,319000,2,23500,7.95,1307078,1097274,82624377,1307078,7.95,119.12,1.58,1.58,407766973750,1.55,1.55,407766973750 +SK하이닉스,000660,6,192700,2,300,0.16,1780991,2540131,728002365,1780991,0.16,70.11,0.24,0.24,337803193750,0.24,0.24,337803193750 +한화오션,042660,7,80500,2,800,1.00,3485192,4122669,306413394,3485192,1.00,84.54,1.14,1.14,279283390700,1.13,1.13,279283390700 +포스코DX,022100,8,25950,2,1150,4.64,9747943,12666163,152034729,9747943,4.64,76.96,6.41,6.41,252426773825,6.40,6.40,252426773825 +알테오젠,196170,9,371500,5,-19000,-4.87,641630,999302,53318828,641630,-4.87,64.21,1.20,1.20,244152185000,1.23,1.23,244152185000 +KODEX 200선물인버스2X,252670,10,2250,3,0,0.00,96959831,95788200,528800000,96959831,0.00,101.22,18.34,18.34,220767559824,18.56,18.56,220767559824 +올릭스,226950,11,51100,5,-2800,-5.19,3536535,1182671,18459573,3536535,-5.19,299.03,19.16,19.16,205758884650,21.81,21.81,205758884650 +TIGER 미국S&P500,360750,12,20715,5,-245,-1.17,9285047,9764687,378750000,9285047,-1.17,95.09,2.45,2.45,192386279931,2.45,2.45,192386279931 +KODEX 미국S&P500,379800,13,19040,5,-230,-1.19,9275721,6471047,205550000,9275721,-1.19,143.34,4.51,4.51,176668400880,4.51,4.51,176668400880 +한국항공우주,047810,14,78000,2,1600,2.09,2198035,5971628,97475107,2198035,2.09,36.81,2.25,2.25,169333572250,2.23,2.23,169333572250 +KODEX 레버리지,122630,15,15725,3,0,0.00,10255265,16763661,151200000,10255265,0.00,61.18,6.78,6.78,159122584693,6.69,6.69,159122584693 +KODEX 코스닥150레버리지,233740,16,7805,5,-115,-1.45,19129295,24794084,193700000,19129295,-1.45,77.15,9.88,9.88,150584791185,9.96,9.96,150584791185 +하이스틸,071090,17,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507 +포스코스틸리온,058430,18,48550,2,8450,21.07,2916290,286263,6000000,2916290,21.07,1018.75,48.60,48.60,143607964825,49.30,49.30,143607964825 +대진첨단소재,393970,19,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990 +삼성중공업,010140,20,14870,5,-70,-0.47,8736609,16372769,880000000,8736609,-0.47,53.36,0.99,0.99,129389264370,0.99,0.99,129389264370 +포스코인터내셔널,047050,21,59150,2,750,1.28,2196740,2522591,175922788,2196740,1.28,87.08,1.25,1.25,127959257550,1.23,1.23,127959257550 +두산에너빌리티,034020,22,26250,5,-250,-0.94,4906141,7474904,640561146,4906141,-0.94,65.63,0.77,0.77,126835183575,0.75,0.75,126835183575 +현대제철,004020,23,31650,2,2350,8.02,4059074,3113389,133445785,4059074,8.02,130.37,3.04,3.04,126485483525,2.99,2.99,126485483525 +시노펙스,025320,24,5990,2,1130,23.25,21254073,874208,87991570,21254073,23.25,2431.24,24.15,24.15,125836649096,23.87,23.87,125836649096 +필옵틱스,161580,25,40300,2,400,1.00,3040322,2786434,22850180,3040322,1.00,109.11,13.31,13.31,125382707925,13.62,13.62,125382707925 +LS ELECTRIC,010120,26,214500,5,-10500,-4.67,565740,762838,30000000,565740,-4.67,74.16,1.89,1.89,122803868500,1.91,1.91,122803868500 +유한양행,000100,27,119100,5,-5700,-4.57,1032202,758761,80209064,1032202,-4.57,136.04,1.29,1.29,122726176350,1.28,1.28,122726176350 +동양철관,008970,28,985,5,-42,-4.09,114465648,205411008,157052160,114465648,-4.09,55.73,72.88,72.88,117364705290,75.87,75.87,117364705290 +켐트로닉스,089010,29,25700,2,1450,5.98,4378139,447370,15334346,4378139,5.98,978.64,28.55,28.55,116873020950,29.66,29.66,116873020950 +레인보우로보틱스,277810,30,325500,5,-1500,-0.46,359273,1036523,19399858,359273,-0.46,34.66,1.85,1.85,116469118750,1.84,1.84,116469118750 diff --git a/top30/20250307/top30-tv-20250307-140002.csv b/top30/20250307/top30-tv-20250307-140002.csv new file mode 100644 index 000000000000..9bd6eeb55cc1 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,38350,2,4200,12.30,23030695,3605097,188919389,23030695,12.30,638.84,12.19,12.19,839304358050,11.58,11.58,839304358050 +삼성전자,005930,2,53850,5,-450,-0.83,9540120,12258101,5919637922,9540120,-0.83,77.83,0.16,0.16,513732112250,0.16,0.16,513732112250 +한화에어로스페이스,012450,3,733000,2,55000,8.11,710601,582714,45581161,710601,8.11,121.95,1.56,1.56,497653623500,1.49,1.49,497653623500 +엠디바이스,226590,4,12020,2,3670,43.95,31461134,0,10567784,31461134,43.95,0.00,297.71,297.71,440460738045,346.75,346.75,440460738045 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1329622,1097274,82624377,1329622,7.28,121.18,1.61,1.61,414918847250,1.58,1.58,414918847250 +SK하이닉스,000660,6,192400,3,0,0.00,1866137,2540131,728002365,1866137,0.00,73.47,0.26,0.26,354186623100,0.25,0.25,354186623100 +한화오션,042660,7,81100,2,1400,1.76,3694998,4122669,306413394,3694998,1.76,89.63,1.21,1.21,296250973850,1.19,1.19,296250973850 +포스코DX,022100,8,25750,2,950,3.83,9954261,12666163,152034729,9954261,3.83,78.59,6.55,6.55,257734026850,6.58,6.58,257734026850 +알테오젠,196170,9,372500,5,-18000,-4.61,662207,999302,53318828,662207,-4.61,66.27,1.24,1.24,251830653750,1.27,1.27,251830653750 +KODEX 200선물인버스2X,252670,10,2250,3,0,0.00,105154413,95788200,528800000,105154413,0.00,109.78,19.89,19.89,239223936466,20.11,20.11,239223936466 +올릭스,226950,11,50000,5,-3900,-7.24,3924595,1182671,18459573,3924595,-7.24,331.84,21.26,21.26,225086190000,24.39,24.39,225086190000 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,9408892,9764687,378750000,9408892,-1.19,96.36,2.48,2.48,194951134852,2.49,2.49,194951134852 +KODEX 미국S&P500,379800,13,19040,5,-230,-1.19,9508423,6471047,205550000,9508423,-1.19,146.94,4.63,4.63,181097910452,4.63,4.63,181097910452 +한국항공우주,047810,14,78400,2,2000,2.62,2250241,5971628,97475107,2250241,2.62,37.68,2.31,2.31,173412134450,2.27,2.27,173412134450 +KODEX 레버리지,122630,15,15715,5,-10,-0.06,10684162,16763661,151200000,10684162,-0.06,63.73,7.07,7.07,165865114163,6.98,6.98,165865114163 +KODEX 코스닥150레버리지,233740,16,7800,5,-120,-1.52,19718218,24794084,193700000,19718218,-1.52,79.53,10.18,10.18,155182030273,10.27,10.27,155182030273 +하이스틸,071090,17,4275,2,395,10.18,34138605,9764025,20191471,34138605,10.18,349.64,169.07,169.07,152100640188,176.21,176.21,152100640188 +포스코스틸리온,058430,18,47950,2,7850,19.58,3009791,286263,6000000,3009791,19.58,1051.41,50.16,50.16,148106614150,51.48,51.48,148106614150 +대진첨단소재,393970,19,11530,5,-580,-4.79,11241230,42087184,14796820,11241230,-4.79,26.71,75.97,75.97,143775289310,84.27,84.27,143775289310 +삼성중공업,010140,20,15020,2,80,0.54,9327819,16372769,880000000,9327819,0.54,56.97,1.06,1.06,138233486320,1.05,1.05,138233486320 +포스코인터내셔널,047050,21,58800,2,400,0.68,2225986,2522591,175922788,2225986,0.68,88.24,1.27,1.27,129682317200,1.25,1.25,129682317200 +두산에너빌리티,034020,22,26400,5,-100,-0.38,5008469,7474904,640561146,5008469,-0.38,67.00,0.78,0.78,129526888250,0.77,0.77,129526888250 +현대제철,004020,23,31650,2,2350,8.02,4096272,3113389,133445785,4096272,8.02,131.57,3.07,3.07,127664537450,3.02,3.02,127664537450 +시노펙스,025320,24,5940,2,1080,22.22,21515943,874208,87991570,21515943,22.22,2461.19,24.45,24.45,127400040076,24.37,24.37,127400040076 +LS ELECTRIC,010120,25,216000,5,-9000,-4.00,580835,762838,30000000,580835,-4.00,76.14,1.94,1.94,126065423500,1.95,1.95,126065423500 +필옵틱스,161580,26,40300,2,400,1.00,3056968,2786434,22850180,3056968,1.00,109.71,13.38,13.38,126054311050,13.69,13.69,126054311050 +유한양행,000100,27,119300,5,-5500,-4.41,1047625,758761,80209064,1047625,-4.41,138.07,1.31,1.31,124565646250,1.30,1.30,124565646250 +레인보우로보틱스,277810,28,323750,5,-3250,-0.99,368852,1036523,19399858,368852,-0.99,35.59,1.90,1.90,119581691500,1.90,1.90,119581691500 +동양철관,008970,29,977,5,-50,-4.87,116000489,205411008,157052160,116000489,-4.87,56.47,73.86,73.86,118863057911,77.47,77.47,118863057911 +켐트로닉스,089010,30,25650,2,1400,5.77,4392964,447370,15334346,4392964,5.77,981.95,28.65,28.65,117253854675,29.81,29.81,117253854675 diff --git a/top30/20250307/top30-tv-20250307-141001.csv b/top30/20250307/top30-tv-20250307-141001.csv new file mode 100644 index 000000000000..772fd015394d --- /dev/null +++ b/top30/20250307/top30-tv-20250307-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,38450,2,4300,12.59,24439608,3605097,188919389,24439608,12.59,677.92,12.94,12.94,893231596525,12.30,12.30,893231596525 +삼성전자,005930,2,53900,5,-400,-0.74,9759894,12258101,5919637922,9759894,-0.74,79.62,0.16,0.16,525560124750,0.16,0.16,525560124750 +한화에어로스페이스,012450,3,733000,2,55000,8.11,741012,582714,45581161,741012,8.11,127.17,1.63,1.63,519888889000,1.56,1.56,519888889000 +엠디바이스,226590,4,11310,2,2960,35.45,32069897,0,10567784,32069897,35.45,0.00,303.47,303.47,447451524110,374.37,374.37,447451524110 +POSCO홀딩스,005490,5,317500,2,22000,7.45,1349679,1097274,82624377,1349679,7.45,123.00,1.63,1.63,421271609500,1.61,1.61,421271609500 +SK하이닉스,000660,6,192000,5,-400,-0.21,1918519,2540131,728002365,1918519,-0.21,75.53,0.26,0.26,364242449600,0.26,0.26,364242449600 +한화오션,042660,7,81300,2,1600,2.01,3932598,4122669,306413394,3932598,2.01,95.39,1.28,1.28,315493935500,1.27,1.27,315493935500 +알테오젠,196170,8,370500,5,-20000,-5.12,694092,999302,53318828,694092,-5.12,69.46,1.30,1.30,263663435000,1.33,1.33,263663435000 +포스코DX,022100,9,25600,2,800,3.23,10152388,12666163,152034729,10152388,3.23,80.15,6.68,6.68,262796217975,6.75,6.75,262796217975 +KODEX 200선물인버스2X,252670,10,2257,2,7,0.31,108035869,95788200,528800000,108035869,0.31,112.79,20.43,20.43,245726892254,20.59,20.59,245726892254 +올릭스,226950,11,50300,5,-3600,-6.68,4127311,1182671,18459573,4127311,-6.68,348.98,22.36,22.36,235216439925,25.33,25.33,235216439925 +TIGER 미국S&P500,360750,12,20705,5,-255,-1.22,9677903,9764687,378750000,9677903,-1.22,99.11,2.56,2.56,200521748771,2.56,2.56,200521748771 +KODEX 미국S&P500,379800,13,19035,5,-235,-1.22,9892803,6471047,205550000,9892803,-1.22,152.88,4.81,4.81,188414227867,4.82,4.82,188414227867 +한국항공우주,047810,14,78500,2,2100,2.75,2348162,5971628,97475107,2348162,2.75,39.32,2.41,2.41,181065610250,2.37,2.37,181065610250 +KODEX 레버리지,122630,15,15675,5,-50,-0.32,10952588,16763661,151200000,10952588,-0.32,65.34,7.24,7.24,170074616898,7.18,7.18,170074616898 +KODEX 코스닥150레버리지,233740,16,7750,5,-170,-2.15,20665929,24794084,193700000,20665929,-2.15,83.35,10.67,10.67,162526270263,10.83,10.83,162526270263 +하이스틸,071090,17,4315,2,435,11.21,34915554,9764025,20191471,34915554,11.21,357.59,172.92,172.92,155415787740,178.38,178.38,155415787740 +포스코스틸리온,058430,18,48200,2,8100,20.20,3066983,286263,6000000,3066983,20.20,1071.39,51.12,51.12,150844515000,52.16,52.16,150844515000 +대진첨단소재,393970,19,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490 +삼성중공업,010140,20,14980,2,40,0.27,9629157,16372769,880000000,9629157,0.27,58.81,1.09,1.09,142737320890,1.08,1.08,142737320890 +두산에너빌리티,034020,21,26300,5,-200,-0.75,5444059,7474904,640561146,5444059,-0.75,72.83,0.85,0.85,141033210225,0.84,0.84,141033210225 +포스코인터내셔널,047050,22,58700,2,300,0.51,2260534,2522591,175922788,2260534,0.51,89.61,1.28,1.28,131708372850,1.28,1.28,131708372850 +레인보우로보틱스,277810,23,321000,5,-6000,-1.83,403020,1036523,19399858,403020,-1.83,38.88,2.08,2.08,130515467750,2.10,2.10,130515467750 +현대제철,004020,24,31450,2,2150,7.34,4185474,3113389,133445785,4185474,7.34,134.43,3.14,3.14,130474753200,3.11,3.11,130474753200 +LS ELECTRIC,010120,25,216500,5,-8500,-3.78,601017,762838,30000000,601017,-3.78,78.79,2.00,2.00,130424700750,2.01,2.01,130424700750 +시노펙스,025320,26,6060,2,1200,24.69,21786387,874208,87991570,21786387,24.69,2492.13,24.76,24.76,129025104701,24.20,24.20,129025104701 +필옵틱스,161580,27,40100,2,200,0.50,3100607,2786434,22850180,3100607,0.50,111.28,13.57,13.57,127807197075,13.95,13.95,127807197075 +유한양행,000100,28,119300,5,-5500,-4.41,1067130,758761,80209064,1067130,-4.41,140.64,1.33,1.33,126891595000,1.33,1.33,126891595000 +동양철관,008970,29,970,5,-57,-5.55,117691403,205411008,157052160,117691403,-5.55,57.30,74.94,74.94,120495455873,79.10,79.10,120495455873 +켐트로닉스,089010,30,25400,2,1150,4.74,4451653,447370,15334346,4451653,4.74,995.07,29.03,29.03,118745139375,30.49,30.49,118745139375 diff --git a/top30/20250307/top30-tv-20250307-142002.csv b/top30/20250307/top30-tv-20250307-142002.csv new file mode 100644 index 000000000000..b9d30967056d --- /dev/null +++ b/top30/20250307/top30-tv-20250307-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,38500,2,4350,12.74,25311389,3605097,188919389,25311389,12.74,702.10,13.40,13.40,926733538000,12.74,12.74,926733538000 +한화에어로스페이스,012450,2,739000,2,61000,9.00,774225,582714,45581161,774225,9.00,132.87,1.70,1.70,544360012500,1.62,1.62,544360012500 +삼성전자,005930,3,53900,5,-400,-0.74,10085921,12258101,5919637922,10085921,-0.74,82.28,0.17,0.17,543127519750,0.17,0.17,543127519750 +엠디바이스,226590,4,11200,2,2850,34.13,32402328,0,10567784,32402328,34.13,0.00,306.61,306.61,451208298695,381.22,381.22,451208298695 +POSCO홀딩스,005490,5,318000,2,22500,7.61,1367046,1097274,82624377,1367046,7.61,124.59,1.65,1.65,426790861500,1.62,1.62,426790861500 +SK하이닉스,000660,6,192200,5,-200,-0.10,1963212,2540131,728002365,1963212,-0.10,77.29,0.27,0.27,372835704200,0.27,0.27,372835704200 +한화오션,042660,7,81500,2,1800,2.26,4122816,4122669,306413394,4122816,2.26,100.00,1.35,1.35,330947594650,1.33,1.33,330947594650 +알테오젠,196170,8,371500,5,-19000,-4.87,708576,999302,53318828,708576,-4.87,70.91,1.33,1.33,269029342000,1.36,1.36,269029342000 +포스코DX,022100,9,25600,2,800,3.23,10290174,12666163,152034729,10290174,3.23,81.24,6.77,6.77,266310790325,6.84,6.84,266310790325 +KODEX 200선물인버스2X,252670,10,2250,3,0,0.00,110191439,95788200,528800000,110191439,0.00,115.04,20.84,20.84,250587666945,21.06,21.06,250587666945 +올릭스,226950,11,48900,5,-5000,-9.28,4293749,1182671,18459573,4293749,-9.28,363.06,23.26,23.26,243425522250,26.97,26.97,243425522250 +TIGER 미국S&P500,360750,12,20710,5,-250,-1.19,9880751,9764687,378750000,9880751,-1.19,101.19,2.61,2.61,204721231376,2.61,2.61,204721231376 +KODEX 미국S&P500,379800,13,19035,5,-235,-1.22,10285493,6471047,205550000,10285493,-1.22,158.95,5.00,5.00,195885878243,5.01,5.01,195885878243 +한국항공우주,047810,14,79100,2,2700,3.53,2519452,5971628,97475107,2519452,3.53,42.19,2.58,2.58,194569449550,2.52,2.52,194569449550 +KODEX 레버리지,122630,15,15700,5,-25,-0.16,11104669,16763661,151200000,11104669,-0.16,66.24,7.34,7.34,172460679013,7.27,7.27,172460679013 +KODEX 코스닥150레버리지,233740,16,7770,5,-150,-1.89,21196780,24794084,193700000,21196780,-1.89,85.49,10.94,10.94,166642043380,11.07,11.07,166642043380 +하이스틸,071090,17,4285,2,405,10.44,35215552,9764025,20191471,35215552,10.44,360.67,174.41,174.41,156702390817,181.12,181.12,156702390817 +두산에너빌리티,034020,18,26400,5,-100,-0.38,5876172,7474904,640561146,5876172,-0.38,78.61,0.92,0.92,152495890325,0.90,0.90,152495890325 +포스코스틸리온,058430,19,48300,2,8200,20.45,3098235,286263,6000000,3098235,20.45,1082.30,51.64,51.64,152352312300,52.57,52.57,152352312300 +삼성중공업,010140,20,14920,5,-20,-0.13,9891708,16372769,880000000,9891708,-0.13,60.42,1.12,1.12,146656024860,1.12,1.12,146656024860 +대진첨단소재,393970,21,11240,5,-870,-7.18,11385525,42087184,14796820,11385525,-7.18,27.05,76.95,76.95,145406894335,87.43,87.43,145406894335 +포스코인터내셔널,047050,22,58800,2,400,0.68,2292251,2522591,175922788,2292251,0.68,90.87,1.30,1.30,133570961100,1.29,1.29,133570961100 +LS ELECTRIC,010120,23,217500,5,-7500,-3.33,614810,762838,30000000,614810,-3.33,80.60,2.05,2.05,133423214250,2.04,2.04,133423214250 +현대제철,004020,24,31550,2,2250,7.68,4264721,3113389,133445785,4264721,7.68,136.98,3.20,3.20,132961746550,3.16,3.16,132961746550 +레인보우로보틱스,277810,25,321500,5,-5500,-1.68,408435,1036523,19399858,408435,-1.68,39.40,2.11,2.11,132258494500,2.12,2.12,132258494500 +시노펙스,025320,26,6060,2,1200,24.69,22061917,874208,87991570,22061917,24.69,2523.65,25.07,25.07,130694512131,24.51,24.51,130694512131 +필옵틱스,161580,27,40400,2,500,1.25,3118450,2786434,22850180,3118450,1.25,111.92,13.65,13.65,128527300875,13.92,13.92,128527300875 +유한양행,000100,28,119300,5,-5500,-4.41,1080453,758761,80209064,1080453,-4.41,142.40,1.35,1.35,128482081700,1.34,1.34,128482081700 +동양철관,008970,29,985,5,-42,-4.09,119560070,205411008,157052160,119560070,-4.09,58.21,76.13,76.13,122325628973,79.07,79.07,122325628973 +LG화학,051910,30,252000,2,19000,8.15,487170,201278,70592343,487170,8.15,242.04,0.69,0.69,120004579750,0.67,0.67,120004579750 diff --git a/top30/20250307/top30-tv-20250307-143001.csv b/top30/20250307/top30-tv-20250307-143001.csv new file mode 100644 index 000000000000..fc3e025473f2 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,38000,2,3850,11.27,25833448,3605097,188919389,25833448,11.27,716.58,13.67,13.67,946698167475,13.19,13.19,946698167475 +한화에어로스페이스,012450,2,733000,2,55000,8.11,792797,582714,45581161,792797,8.11,136.05,1.74,1.74,558025372000,1.67,1.67,558025372000 +삼성전자,005930,3,53900,5,-400,-0.74,10233159,12258101,5919637922,10233159,-0.74,83.48,0.17,0.17,551076174500,0.17,0.17,551076174500 +엠디바이스,226590,4,11000,2,2650,31.74,32976100,0,10567784,32976100,31.74,0.00,312.04,312.04,457534626995,393.59,393.59,457534626995 +POSCO홀딩스,005490,5,319000,2,23500,7.95,1387803,1097274,82624377,1387803,7.95,126.48,1.68,1.68,433412544250,1.64,1.64,433412544250 +SK하이닉스,000660,6,192300,5,-100,-0.05,2029484,2540131,728002365,2029484,-0.05,79.90,0.28,0.28,385577903050,0.28,0.28,385577903050 +한화오션,042660,7,81400,2,1700,2.13,4702715,4122669,306413394,4702715,2.13,114.07,1.53,1.53,378416947500,1.52,1.52,378416947500 +알테오젠,196170,8,370000,5,-20500,-5.25,729553,999302,53318828,729553,-5.25,73.01,1.37,1.37,276815205500,1.40,1.40,276815205500 +포스코DX,022100,9,25550,2,750,3.02,10340038,12666163,152034729,10340038,3.02,81.64,6.80,6.80,267586127075,6.89,6.89,267586127075 +KODEX 200선물인버스2X,252670,10,2255,2,5,0.22,112217126,95788200,528800000,112217126,0.22,117.15,21.22,21.22,255152652757,21.40,21.40,255152652757 +올릭스,226950,11,48750,5,-5150,-9.55,4458105,1182671,18459573,4458105,-9.55,376.95,24.15,24.15,251434710925,27.94,27.94,251434710925 +한국항공우주,047810,12,79600,2,3200,4.19,2765093,5971628,97475107,2765093,4.19,46.30,2.84,2.84,214133983200,2.76,2.76,214133983200 +TIGER 미국S&P500,360750,13,20705,5,-255,-1.22,10119349,9764687,378750000,10119349,-1.22,103.63,2.67,2.67,209660133693,2.67,2.67,209660133693 +KODEX 미국S&P500,379800,14,19030,5,-240,-1.25,10548360,6471047,205550000,10548360,-1.25,163.01,5.13,5.13,200888080056,5.14,5.14,200888080056 +KODEX 레버리지,122630,15,15680,5,-45,-0.29,11266665,16763661,151200000,11266665,-0.29,67.21,7.45,7.45,175002289675,7.38,7.38,175002289675 +KODEX 코스닥150레버리지,233740,16,7755,5,-165,-2.08,21500018,24794084,193700000,21500018,-2.08,86.71,11.10,11.10,168997983650,11.25,11.25,168997983650 +하이스틸,071090,17,4265,2,385,9.92,35385448,9764025,20191471,35385448,9.92,362.41,175.25,175.25,157429195895,182.81,182.81,157429195895 +두산에너빌리티,034020,18,26400,5,-100,-0.38,6050844,7474904,640561146,6050844,-0.38,80.95,0.94,0.94,157102249725,0.93,0.93,157102249725 +포스코스틸리온,058430,19,47950,2,7850,19.58,3113598,286263,6000000,3113598,19.58,1087.67,51.89,51.89,153090770050,53.21,53.21,153090770050 +삼성중공업,010140,20,14915,5,-25,-0.17,10068270,16372769,880000000,10068270,-0.17,61.49,1.14,1.14,149292822125,1.14,1.14,149292822125 +대진첨단소재,393970,21,11240,5,-870,-7.18,11460900,42087184,14796820,11460900,-7.18,27.23,77.46,77.46,146251984665,87.94,87.94,146251984665 +레인보우로보틱스,277810,22,322500,5,-4500,-1.38,421255,1036523,19399858,421255,-1.38,40.64,2.17,2.17,136378617250,2.18,2.18,136378617250 +LS ELECTRIC,010120,23,217000,5,-8000,-3.56,623715,762838,30000000,623715,-3.56,81.76,2.08,2.08,135358651500,2.08,2.08,135358651500 +현대제철,004020,24,31800,2,2500,8.53,4332288,3113389,133445785,4332288,8.53,139.15,3.25,3.25,135104615025,3.18,3.18,135104615025 +포스코인터내셔널,047050,25,58600,2,200,0.34,2311261,2522591,175922788,2311261,0.34,91.62,1.31,1.31,134686938000,1.31,1.31,134686938000 +시노펙스,025320,26,6000,2,1140,23.46,22210850,874208,87991570,22210850,23.46,2540.68,25.24,25.24,131587856506,24.92,24.92,131587856506 +유한양행,000100,27,119200,5,-5600,-4.49,1094235,758761,80209064,1094235,-4.49,144.21,1.36,1.36,130126154400,1.36,1.36,130126154400 +필옵틱스,161580,28,40250,2,350,0.88,3134415,2786434,22850180,3134415,0.88,112.49,13.72,13.72,129171488525,14.04,14.04,129171488525 +동양철관,008970,29,987,5,-40,-3.89,120483891,205411008,157052160,120483891,-3.89,58.66,76.72,76.72,123235230764,79.50,79.50,123235230764 +LG화학,051910,30,251000,2,18000,7.73,495655,201278,70592343,495655,7.73,246.25,0.70,0.70,122140533500,0.69,0.69,122140533500 diff --git a/top30/20250307/top30-tv-20250307-144002.csv b/top30/20250307/top30-tv-20250307-144002.csv new file mode 100644 index 000000000000..bebee9727b48 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,38200,2,4050,11.86,26151990,3605097,188919389,26151990,11.86,725.42,13.84,13.84,958868076225,13.29,13.29,958868076225 +한화에어로스페이스,012450,2,734000,2,56000,8.26,812279,582714,45581161,812279,8.26,139.40,1.78,1.78,572365969000,1.71,1.71,572365969000 +삼성전자,005930,3,53800,5,-500,-0.92,10591281,12258101,5919637922,10591281,-0.92,86.40,0.18,0.18,570373654800,0.18,0.18,570373654800 +엠디바이스,226590,4,10770,2,2420,28.98,33322416,0,10567784,33322416,28.98,0.00,315.32,315.32,461321052205,405.33,405.33,461321052205 +POSCO홀딩스,005490,5,319500,2,24000,8.12,1402132,1097274,82624377,1402132,8.12,127.78,1.70,1.70,437984098250,1.66,1.66,437984098250 +SK하이닉스,000660,6,192300,5,-100,-0.05,2091547,2540131,728002365,2091547,-0.05,82.34,0.29,0.29,397515909600,0.28,0.28,397515909600 +한화오션,042660,7,81600,2,1900,2.38,4827552,4122669,306413394,4827552,2.38,117.10,1.58,1.58,388608731450,1.55,1.55,388608731450 +알테오젠,196170,8,365000,5,-25500,-6.53,819229,999302,53318828,819229,-6.53,81.98,1.54,1.54,309774965750,1.59,1.59,309774965750 +포스코DX,022100,9,25900,2,1100,4.44,10489333,12666163,152034729,10489333,4.44,82.81,6.90,6.90,271440405675,6.89,6.89,271440405675 +KODEX 200선물인버스2X,252670,10,2255,2,5,0.22,113456730,95788200,528800000,113456730,0.22,118.45,21.46,21.46,257948497525,21.63,21.63,257948497525 +올릭스,226950,11,48700,5,-5200,-9.65,4571423,1182671,18459573,4571423,-9.65,386.53,24.76,24.76,256944508775,28.58,28.58,256944508775 +한국항공우주,047810,12,79700,2,3300,4.32,2849809,5971628,97475107,2849809,4.32,47.72,2.92,2.92,220884728550,2.84,2.84,220884728550 +TIGER 미국S&P500,360750,13,20705,5,-255,-1.22,10266781,9764687,378750000,10266781,-1.22,105.14,2.71,2.71,212711864084,2.71,2.71,212711864084 +KODEX 미국S&P500,379800,14,19035,5,-235,-1.22,10762158,6471047,205550000,10762158,-1.22,166.31,5.24,5.24,204956279960,5.24,5.24,204956279960 +KODEX 레버리지,122630,15,15660,5,-65,-0.41,11520133,16763661,151200000,11520133,-0.41,68.72,7.62,7.62,178974852336,7.56,7.56,178974852336 +KODEX 코스닥150레버리지,233740,16,7715,5,-205,-2.59,22196783,24794084,193700000,22196783,-2.59,89.52,11.46,11.46,174383529642,11.67,11.67,174383529642 +두산에너빌리티,034020,17,26500,3,0,0.00,6297476,7474904,640561146,6297476,0.00,84.25,0.98,0.98,163639808525,0.96,0.96,163639808525 +하이스틸,071090,18,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935 +포스코스틸리온,058430,19,48050,2,7950,19.83,3137204,286263,6000000,3137204,19.83,1095.92,52.29,52.29,154220453100,53.49,53.49,154220453100 +삼성중공업,010140,20,14910,5,-30,-0.20,10265237,16372769,880000000,10265237,-0.20,62.70,1.17,1.17,152232786650,1.16,1.16,152232786650 +대진첨단소재,393970,21,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680 +레인보우로보틱스,277810,22,322500,5,-4500,-1.38,426769,1036523,19399858,426769,-1.38,41.17,2.20,2.20,138154879000,2.21,2.21,138154879000 +현대제철,004020,23,31900,2,2600,8.87,4417746,3113389,133445785,4417746,8.87,141.90,3.31,3.31,137828839025,3.24,3.24,137828839025 +LS ELECTRIC,010120,24,216000,5,-9000,-4.00,634173,762838,30000000,634173,-4.00,83.13,2.11,2.11,137625486250,2.12,2.12,137625486250 +포스코인터내셔널,047050,25,58900,2,500,0.86,2330618,2522591,175922788,2330618,0.86,92.39,1.32,1.32,135823118800,1.31,1.31,135823118800 +시노펙스,025320,26,5820,2,960,19.75,22757670,874208,87991570,22757670,19.75,2603.23,25.86,25.86,134809620511,26.32,26.32,134809620511 +유한양행,000100,27,119100,5,-5700,-4.57,1109361,758761,80209064,1109361,-4.57,146.21,1.38,1.38,131927896200,1.38,1.38,131927896200 +필옵틱스,161580,28,40250,2,350,0.88,3154546,2786434,22850180,3154546,0.88,113.21,13.81,13.81,129980896275,14.13,14.13,129980896275 +LG화학,051910,29,250750,2,17750,7.62,507081,201278,70592343,507081,7.62,251.93,0.72,0.72,125007683750,0.71,0.71,125007683750 +동양철관,008970,30,987,5,-40,-3.89,121152272,205411008,157052160,121152272,-3.89,58.98,77.14,77.14,123894204125,79.93,79.93,123894204125 diff --git a/top30/20250307/top30-tv-20250307-145002.csv b/top30/20250307/top30-tv-20250307-145002.csv new file mode 100644 index 000000000000..37e671329101 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,26868707,3605097,188919389,26868707,10.10,745.30,14.22,14.22,986035343800,13.88,13.88,986035343800 +삼성전자,005930,2,53800,5,-500,-0.92,10971085,12258101,5919637922,10971085,-0.92,89.50,0.19,0.19,590814260800,0.19,0.19,590814260800 +한화에어로스페이스,012450,3,728000,2,50000,7.37,836262,582714,45581161,836262,7.37,143.51,1.83,1.83,589871793000,1.78,1.78,589871793000 +엠디바이스,226590,4,10550,2,2200,26.35,33993721,0,10567784,33993721,26.35,0.00,321.67,321.67,468412676010,420.14,420.14,468412676010 +POSCO홀딩스,005490,5,319000,2,23500,7.95,1424857,1097274,82624377,1424857,7.95,129.85,1.72,1.72,445241716000,1.69,1.69,445241716000 +SK하이닉스,000660,6,192100,5,-300,-0.16,2187672,2540131,728002365,2187672,-0.16,86.12,0.30,0.30,416018387950,0.30,0.30,416018387950 +한화오션,042660,7,80700,2,1000,1.25,5009327,4122669,306413394,5009327,1.25,121.51,1.63,1.63,403352921000,1.63,1.63,403352921000 +알테오젠,196170,8,364500,5,-26000,-6.66,872762,999302,53318828,872762,-6.66,87.34,1.64,1.64,329384455500,1.69,1.69,329384455500 +포스코DX,022100,9,26025,2,1225,4.94,10600846,12666163,152034729,10600846,4.94,83.69,6.97,6.97,274337027100,6.93,6.93,274337027100 +KODEX 200선물인버스2X,252670,10,2265,2,15,0.67,116504107,95788200,528800000,116504107,0.67,121.63,22.03,22.03,264840441371,22.11,22.11,264840441371 +올릭스,226950,11,48500,5,-5400,-10.02,4669944,1182671,18459573,4669944,-10.02,394.86,25.30,25.30,261755098075,29.24,29.24,261755098075 +한국항공우주,047810,12,79200,2,2800,3.66,2938742,5971628,97475107,2938742,3.66,49.21,3.01,3.01,227946439400,2.95,2.95,227946439400 +TIGER 미국S&P500,360750,13,20695,5,-265,-1.26,10347485,9764687,378750000,10347485,-1.26,105.97,2.73,2.73,214382153495,2.74,2.74,214382153495 +KODEX 미국S&P500,379800,14,19025,5,-245,-1.27,10871279,6471047,205550000,10871279,-1.27,168.00,5.29,5.29,207032312138,5.29,5.29,207032312138 +KODEX 레버리지,122630,15,15615,5,-110,-0.70,11892066,16763661,151200000,11892066,-0.70,70.94,7.87,7.87,184791828438,7.83,7.83,184791828438 +KODEX 코스닥150레버리지,233740,16,7710,5,-210,-2.65,22738825,24794084,193700000,22738825,-2.65,91.71,11.74,11.74,178572022078,11.96,11.96,178572022078 +두산에너빌리티,034020,17,26550,2,50,0.19,6509064,7474904,640561146,6509064,0.19,87.08,1.02,1.02,169250327275,1.00,1.00,169250327275 +하이스틸,071090,18,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619 +삼성중공업,010140,19,14850,5,-90,-0.60,10633430,16372769,880000000,10633430,-0.60,64.95,1.21,1.21,157713300765,1.21,1.21,157713300765 +포스코스틸리온,058430,20,47450,2,7350,18.33,3189477,286263,6000000,3189477,18.33,1114.18,53.16,53.16,156702258925,55.04,55.04,156702258925 +대진첨단소재,393970,21,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720 +현대제철,004020,22,31850,2,2550,8.70,4519972,3113389,133445785,4519972,8.70,145.18,3.39,3.39,141091701025,3.32,3.32,141091701025 +레인보우로보틱스,277810,23,322000,5,-5000,-1.53,435027,1036523,19399858,435027,-1.53,41.97,2.24,2.24,140813407250,2.25,2.25,140813407250 +LS ELECTRIC,010120,24,216500,5,-8500,-3.78,647609,762838,30000000,647609,-3.78,84.89,2.16,2.16,140528632000,2.16,2.16,140528632000 +시노펙스,025320,25,5800,2,940,19.34,23334056,874208,87991570,23334056,19.34,2669.17,26.52,26.52,138149091191,27.07,27.07,138149091191 +포스코인터내셔널,047050,26,59100,2,700,1.20,2356123,2522591,175922788,2356123,1.20,93.40,1.34,1.34,137326339600,1.32,1.32,137326339600 +유한양행,000100,27,119000,5,-5800,-4.65,1127394,758761,80209064,1127394,-4.65,148.58,1.41,1.41,134074654000,1.40,1.40,134074654000 +필옵틱스,161580,28,40150,2,250,0.63,3183639,2786434,22850180,3183639,0.63,114.25,13.93,13.93,131149936450,14.30,14.30,131149936450 +LG화학,051910,29,250000,2,17000,7.30,520475,201278,70592343,520475,7.30,258.59,0.74,0.74,128361547750,0.73,0.73,128361547750 +동양철관,008970,30,1012,5,-15,-1.46,123594182,205411008,157052160,123594182,-1.46,60.17,78.70,78.70,126348741876,79.50,79.50,126348741876 diff --git a/top30/20250307/top30-tv-20250307-150001.csv b/top30/20250307/top30-tv-20250307-150001.csv new file mode 100644 index 000000000000..e1db3dbcad76 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37750,2,3600,10.54,27398670,3605097,188919389,27398670,10.54,760.00,14.50,14.50,1005965905000,14.11,14.11,1005965905000 +삼성전자,005930,2,53750,5,-550,-1.01,11250768,12258101,5919637922,11250768,-1.01,91.78,0.19,0.19,605849424350,0.19,0.19,605849424350 +한화에어로스페이스,012450,3,730000,2,52000,7.67,855363,582714,45581161,855363,7.67,146.79,1.88,1.88,603784248000,1.81,1.81,603784248000 +엠디바이스,226590,4,10260,2,1910,22.87,34461547,0,10567784,34461547,22.87,0.00,326.10,326.10,473286325810,436.51,436.51,473286325810 +POSCO홀딩스,005490,5,319500,2,24000,8.12,1446977,1097274,82624377,1446977,8.12,131.87,1.75,1.75,452299579750,1.71,1.71,452299579750 +SK하이닉스,000660,6,191900,5,-500,-0.26,2236606,2540131,728002365,2236606,-0.26,88.05,0.31,0.31,425406339350,0.30,0.30,425406339350 +한화오션,042660,7,80700,2,1000,1.25,5107824,4122669,306413394,5107824,1.25,123.90,1.67,1.67,411297875850,1.66,1.66,411297875850 +알테오젠,196170,8,362000,5,-28500,-7.30,928783,999302,53318828,928783,-7.30,92.94,1.74,1.74,349771565500,1.81,1.81,349771565500 +포스코DX,022100,9,26100,2,1300,5.24,10696317,12666163,152034729,10696317,5.24,84.45,7.04,7.04,276819153500,6.98,6.98,276819153500 +KODEX 200선물인버스2X,252670,10,2265,2,15,0.67,121014434,95788200,528800000,121014434,0.67,126.34,22.88,22.88,275057130010,22.96,22.96,275057130010 +올릭스,226950,11,48900,5,-5000,-9.28,4760386,1182671,18459573,4760386,-9.28,402.51,25.79,25.79,266134416350,29.48,29.48,266134416350 +한국항공우주,047810,12,79500,2,3100,4.06,3009609,5971628,97475107,3009609,4.06,50.40,3.09,3.09,233563648800,3.01,3.01,233563648800 +TIGER 미국S&P500,360750,13,20690,5,-270,-1.29,10760191,9764687,378750000,10760191,-1.29,110.19,2.84,2.84,222920954662,2.84,2.84,222920954662 +KODEX 미국S&P500,379800,14,19020,5,-250,-1.30,11121901,6471047,205550000,11121901,-1.30,171.87,5.41,5.41,211798728663,5.42,5.42,211798728663 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,12316462,16763661,151200000,12316462,-0.73,73.47,8.15,8.15,191415209312,8.11,8.11,191415209312 +KODEX 코스닥150레버리지,233740,16,7725,5,-195,-2.46,23242194,24794084,193700000,23242194,-2.46,93.74,12.00,12.00,182458543379,12.19,12.19,182458543379 +두산에너빌리티,034020,17,26450,5,-50,-0.19,6721427,7474904,640561146,6721427,-0.19,89.92,1.05,1.05,174871619725,1.03,1.03,174871619725 +삼성중공업,010140,18,14830,5,-110,-0.74,10852246,16372769,880000000,10852246,-0.74,66.28,1.23,1.23,160958696215,1.23,1.23,160958696215 +하이스틸,071090,19,4295,2,415,10.70,35949230,9764025,20191471,35949230,10.70,368.18,178.04,178.04,159825303696,184.30,184.30,159825303696 +포스코스틸리온,058430,20,47200,2,7100,17.71,3234585,286263,6000000,3234585,17.71,1129.93,53.91,53.91,158829718825,56.08,56.08,158829718825 +대진첨단소재,393970,21,11150,5,-960,-7.93,11593860,42087184,14796820,11593860,-7.93,27.55,78.35,78.35,147738466800,89.55,89.55,147738466800 +레인보우로보틱스,277810,22,322000,5,-5000,-1.53,446680,1036523,19399858,446680,-1.53,43.09,2.30,2.30,144561582750,2.31,2.31,144561582750 +현대제철,004020,23,31850,2,2550,8.70,4569341,3113389,133445785,4569341,8.70,146.76,3.42,3.42,142661850950,3.36,3.36,142661850950 +LS ELECTRIC,010120,24,216000,5,-9000,-4.00,656565,762838,30000000,656565,-4.00,86.07,2.19,2.19,142465444250,2.20,2.20,142465444250 +시노펙스,025320,25,5860,2,1000,20.58,23618300,874208,87991570,23618300,20.58,2701.68,26.84,26.84,139817126851,27.12,27.12,139817126851 +포스코인터내셔널,047050,26,59200,2,800,1.37,2385370,2522591,175922788,2385370,1.37,94.56,1.36,1.36,139054814450,1.34,1.34,139054814450 +유한양행,000100,27,119000,5,-5800,-4.65,1152219,758761,80209064,1152219,-4.65,151.86,1.44,1.44,137028230450,1.44,1.44,137028230450 +필옵틱스,161580,28,39550,5,-350,-0.88,3271460,2786434,22850180,3271460,-0.88,117.41,14.32,14.32,134651058425,14.90,14.90,134651058425 +LG화학,051910,29,251000,2,18000,7.73,534949,201278,70592343,534949,7.73,265.78,0.76,0.76,131980113000,0.74,0.74,131980113000 +동양철관,008970,30,1013,5,-14,-1.36,125400524,205411008,157052160,125400524,-1.36,61.05,79.85,79.85,128175048842,80.57,80.57,128175048842 diff --git a/top30/20250307/top30-tv-20250307-151002.csv b/top30/20250307/top30-tv-20250307-151002.csv new file mode 100644 index 000000000000..e2d11dd9b0a9 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37850,2,3700,10.83,27803448,3605097,188919389,27803448,10.83,771.23,14.72,14.72,1021257499025,14.28,14.28,1021257499025 +삼성전자,005930,2,53800,5,-500,-0.92,11715648,12258101,5919637922,11715648,-0.92,95.57,0.20,0.20,630850298750,0.20,0.20,630850298750 +한화에어로스페이스,012450,3,725500,2,47500,7.01,876659,582714,45581161,876659,7.01,150.44,1.92,1.92,619233222000,1.87,1.87,619233222000 +엠디바이스,226590,4,10580,2,2230,26.71,35049876,0,10567784,35049876,26.71,0.00,331.67,331.67,479470690220,428.84,428.84,479470690220 +POSCO홀딩스,005490,5,319500,2,24000,8.12,1485623,1097274,82624377,1485623,8.12,135.39,1.80,1.80,464641531000,1.76,1.76,464641531000 +SK하이닉스,000660,6,192200,5,-200,-0.10,2315633,2540131,728002365,2315633,-0.10,91.16,0.32,0.32,440576801750,0.31,0.31,440576801750 +한화오션,042660,7,80600,2,900,1.13,5216662,4122669,306413394,5216662,1.13,126.54,1.70,1.70,420056590550,1.70,1.70,420056590550 +알테오젠,196170,8,364000,5,-26500,-6.79,977627,999302,53318828,977627,-6.79,97.83,1.83,1.83,367513674500,1.89,1.89,367513674500 +KODEX 200선물인버스2X,252670,9,2260,2,10,0.44,124962171,95788200,528800000,124962171,0.44,130.46,23.63,23.63,284008271180,23.76,23.76,284008271180 +포스코DX,022100,10,26000,2,1200,4.84,10779293,12666163,152034729,10779293,4.84,85.10,7.09,7.09,278977029200,7.06,7.06,278977029200 +올릭스,226950,11,48250,5,-5650,-10.48,4885136,1182671,18459573,4885136,-10.48,413.06,26.46,26.46,272202938250,30.56,30.56,272202938250 +한국항공우주,047810,12,79600,2,3200,4.19,3097371,5971628,97475107,3097371,4.19,51.87,3.18,3.18,240544756100,3.10,3.10,240544756100 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11087151,9764687,378750000,11087151,-1.31,113.54,2.93,2.93,229683886384,2.93,2.93,229683886384 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11383407,6471047,205550000,11383407,-1.35,175.91,5.54,5.54,216771046633,5.55,5.55,216771046633 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,12617669,16763661,151200000,12617669,-0.73,75.27,8.35,8.35,196114611776,8.31,8.31,196114611776 +KODEX 코스닥150레버리지,233740,16,7735,5,-185,-2.34,23699331,24794084,193700000,23699331,-2.34,95.58,12.24,12.24,185987934782,12.41,12.41,185987934782 +두산에너빌리티,034020,17,26450,5,-50,-0.19,6916857,7474904,640561146,6916857,-0.19,92.53,1.08,1.08,180031373900,1.06,1.06,180031373900 +삼성중공업,010140,18,14840,5,-100,-0.67,11008437,16372769,880000000,11008437,-0.67,67.24,1.25,1.25,163274568130,1.25,1.25,163274568130 +하이스틸,071090,19,4320,2,440,11.34,36182643,9764025,20191471,36182643,11.34,370.57,179.20,179.20,160828769737,184.38,184.38,160828769737 +포스코스틸리온,058430,20,47000,2,6900,17.21,3264107,286263,6000000,3264107,17.21,1140.25,54.40,54.40,160220307975,56.82,56.82,160220307975 +레인보우로보틱스,277810,21,320500,5,-6500,-1.99,464274,1036523,19399858,464274,-1.99,44.79,2.39,2.39,150214075000,2.42,2.42,150214075000 +대진첨단소재,393970,22,11050,5,-1060,-8.75,11751907,42087184,14796820,11751907,-8.75,27.92,79.42,79.42,149481012905,91.42,91.42,149481012905 +LS ELECTRIC,010120,23,216500,5,-8500,-3.78,668908,762838,30000000,668908,-3.78,87.69,2.23,2.23,145136922750,2.23,2.23,145136922750 +현대제철,004020,24,31900,2,2600,8.87,4628479,3113389,133445785,4628479,8.87,148.66,3.47,3.47,144547814700,3.40,3.40,144547814700 +포스코인터내셔널,047050,25,58900,2,500,0.86,2422679,2522591,175922788,2422679,0.86,96.04,1.38,1.38,141251335850,1.36,1.36,141251335850 +시노펙스,025320,26,5840,2,980,20.16,23824805,874208,87991570,23824805,20.16,2725.30,27.08,27.08,141022484996,27.44,27.44,141022484996 +유한양행,000100,27,118900,5,-5900,-4.73,1174208,758761,80209064,1174208,-4.73,154.75,1.46,1.46,139643727750,1.46,1.46,139643727750 +필옵틱스,161580,28,39050,5,-850,-2.13,3352372,2786434,22850180,3352372,-2.13,120.31,14.67,14.67,137828980225,15.45,15.45,137828980225 +LG화학,051910,29,251500,2,18500,7.94,552752,201278,70592343,552752,7.94,274.62,0.78,0.78,136464321500,0.77,0.77,136464321500 +동양철관,008970,30,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020 diff --git a/top30/20250307/top30-tv-20250307-152002.csv b/top30/20250307/top30-tv-20250307-152002.csv new file mode 100644 index 000000000000..ae435ef0b520 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475 +삼성전자,005930,2,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900 +한화에어로스페이스,012450,3,726000,2,48000,7.08,901293,582714,45581161,901293,7.08,154.67,1.98,1.98,637069835500,1.93,1.93,637069835500 +엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +POSCO홀딩스,005490,5,318500,2,23000,7.78,1524980,1097274,82624377,1524980,7.78,138.98,1.85,1.85,477202695000,1.81,1.81,477202695000 +SK하이닉스,000660,6,192200,5,-200,-0.10,2395559,2540131,728002365,2395559,-0.10,94.31,0.33,0.33,455938558450,0.33,0.33,455938558450 +한화오션,042660,7,80400,2,700,0.88,5359376,4122669,306413394,5359376,0.88,130.00,1.75,1.75,431521017950,1.75,1.75,431521017950 +알테오젠,196170,8,369500,5,-21000,-5.38,1024276,999302,53318828,1024276,-5.38,102.50,1.92,1.92,384646683500,1.95,1.95,384646683500 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091 +올릭스,226950,10,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +포스코DX,022100,11,25850,2,1050,4.23,10911938,12666163,152034729,10911938,4.23,86.15,7.18,7.18,282409331025,7.19,7.19,282409331025 +한국항공우주,047810,12,79200,2,2800,3.66,3192256,5971628,97475107,3192256,3.66,53.46,3.27,3.27,248066107850,3.21,3.21,248066107850 +TIGER 미국S&P500,360750,13,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682 +KODEX 미국S&P500,379800,14,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157 +KODEX 코스닥150레버리지,233740,16,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071 +두산에너빌리티,034020,17,26450,5,-50,-0.19,7141377,7474904,640561146,7141377,-0.19,95.54,1.11,1.11,185958197575,1.10,1.10,185958197575 +삼성중공업,010140,18,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175 +포스코스틸리온,058430,19,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +하이스틸,071090,20,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +레인보우로보틱스,277810,21,322000,5,-5000,-1.53,476710,1036523,19399858,476710,-1.53,45.99,2.46,2.46,154207227250,2.47,2.47,154207227250 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +LS ELECTRIC,010120,23,217000,5,-8000,-3.56,682938,762838,30000000,682938,-3.56,89.53,2.28,2.28,148177135500,2.28,2.28,148177135500 +현대제철,004020,24,31800,2,2500,8.53,4712935,3113389,133445785,4712935,8.53,151.38,3.53,3.53,147234280500,3.47,3.47,147234280500 +유한양행,000100,25,118900,5,-5900,-4.73,1208465,758761,80209064,1208465,-4.73,159.27,1.51,1.51,143716819500,1.51,1.51,143716819500 +포스코인터내셔널,047050,26,58600,2,200,0.34,2452676,2522591,175922788,2452676,0.34,97.23,1.39,1.39,143013649650,1.39,1.39,143013649650 +시노펙스,025320,27,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +필옵틱스,161580,28,39050,5,-850,-2.13,3436476,2786434,22850180,3436476,-2.13,123.33,15.04,15.04,141107063600,15.81,15.81,141107063600 +LG화학,051910,29,250000,2,17000,7.30,570443,201278,70592343,570443,7.30,283.41,0.81,0.81,140916673500,0.80,0.80,140916673500 +오리엔트정공,065500,30,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 diff --git a/top30/20250307/top30-tv-20250307-153002.csv b/top30/20250307/top30-tv-20250307-153002.csv new file mode 100644 index 000000000000..456e565c2f24 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475 +삼성전자,005930,2,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900 +한화에어로스페이스,012450,3,726000,2,48000,7.08,901293,582714,45581161,901293,7.08,154.67,1.98,1.98,637069835500,1.93,1.93,637069835500 +엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980 +POSCO홀딩스,005490,5,318500,2,23000,7.78,1524980,1097274,82624377,1524980,7.78,138.98,1.85,1.85,477202695000,1.81,1.81,477202695000 +SK하이닉스,000660,6,192200,5,-200,-0.10,2395559,2540131,728002365,2395559,-0.10,94.31,0.33,0.33,455938558450,0.33,0.33,455938558450 +한화오션,042660,7,80400,2,700,0.88,5359376,4122669,306413394,5359376,0.88,130.00,1.75,1.75,431521017950,1.75,1.75,431521017950 +알테오젠,196170,8,369500,5,-21000,-5.38,1024276,999302,53318828,1024276,-5.38,102.50,1.92,1.92,384646683500,1.95,1.95,384646683500 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091 +올릭스,226950,10,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675 +포스코DX,022100,11,25750,2,950,3.83,10988979,12666163,152034729,10988979,3.83,86.76,7.23,7.23,284393136775,7.26,7.26,284393136775 +한국항공우주,047810,12,79700,2,3300,4.32,3280567,5971628,97475107,3280567,4.32,54.94,3.37,3.37,255104494550,3.28,3.28,255104494550 +TIGER 미국S&P500,360750,13,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682 +KODEX 미국S&P500,379800,14,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157 +KODEX 코스닥150레버리지,233740,16,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071 +두산에너빌리티,034020,17,26450,5,-50,-0.19,7141377,7474904,640561146,7141377,-0.19,95.54,1.11,1.11,185958197575,1.10,1.10,185958197575 +삼성중공업,010140,18,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175 +포스코스틸리온,058430,19,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800 +하이스틸,071090,20,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816 +레인보우로보틱스,277810,21,322000,5,-5000,-1.53,476710,1036523,19399858,476710,-1.53,45.99,2.46,2.46,154207227250,2.47,2.47,154207227250 +대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750 +LS ELECTRIC,010120,23,217000,5,-8000,-3.56,682938,762838,30000000,682938,-3.56,89.53,2.28,2.28,148177135500,2.28,2.28,148177135500 +현대제철,004020,24,31800,2,2500,8.53,4712935,3113389,133445785,4712935,8.53,151.38,3.53,3.53,147234280500,3.47,3.47,147234280500 +유한양행,000100,25,118900,5,-5900,-4.73,1208465,758761,80209064,1208465,-4.73,159.27,1.51,1.51,143716819500,1.51,1.51,143716819500 +포스코인터내셔널,047050,26,58600,2,200,0.34,2452676,2522591,175922788,2452676,0.34,97.23,1.39,1.39,143013649650,1.39,1.39,143013649650 +시노펙스,025320,27,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011 +필옵틱스,161580,28,38950,5,-950,-2.38,3471185,2786434,22850180,3471185,-2.38,124.57,15.19,15.19,142458979150,16.01,16.01,142458979150 +LG화학,051910,29,250000,2,17000,7.30,570443,201278,70592343,570443,7.30,283.41,0.81,0.81,140916673500,0.80,0.80,140916673500 +오리엔트정공,065500,30,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665 diff --git a/top30/20250307/top30-tv-20250307-154001.csv b/top30/20250307/top30-tv-20250307-154001.csv new file mode 100644 index 000000000000..e1f22bb33e63 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28490309,3605097,188919389,28490309,10.10,790.28,15.08,15.08,1047086072875,14.74,14.74,1047086072875 +삼성전자,005930,2,53700,5,-600,-1.10,13366733,12258101,5919637922,13366733,-1.10,109.04,0.23,0.23,719563953900,0.23,0.23,719563953900 +한화에어로스페이스,012450,3,731000,2,53000,7.82,941904,582714,45581161,941904,7.82,161.64,2.07,2.07,666756476500,2.00,2.00,666756476500 +SK하이닉스,000660,4,192400,3,0,0.00,2609036,2540131,728002365,2609036,0.00,102.71,0.36,0.36,497011533250,0.35,0.35,497011533250 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1572591,1097274,82624377,1572591,7.28,143.32,1.90,1.90,492295382000,1.88,1.88,492295382000 +엠디바이스,226590,6,11100,2,2750,32.93,36059616,0,10567784,36059616,32.93,0.00,341.22,341.22,490393661180,418.06,418.06,490393661180 +한화오션,042660,7,80400,2,700,0.88,5418407,4122669,306413394,5418407,0.88,131.43,1.77,1.77,436267110350,1.77,1.77,436267110350 +알테오젠,196170,8,368500,5,-22000,-5.63,1045431,999302,53318828,1045431,-5.63,104.62,1.96,1.96,392442301000,2.00,2.00,392442301000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128208484,95788200,528800000,128208484,0.67,133.85,24.25,24.25,291362468201,24.33,24.33,291362468201 +올릭스,226950,10,48250,5,-5650,-10.48,5177759,1182671,18459573,5177759,-10.48,437.80,28.05,28.05,286152504675,32.13,32.13,286152504675 +포스코DX,022100,11,25750,2,950,3.83,10991128,12666163,152034729,10991128,3.83,86.78,7.23,7.23,284448473525,7.27,7.27,284448473525 +한국항공우주,047810,12,79700,2,3300,4.32,3281082,5971628,97475107,3281082,4.32,54.94,3.37,3.37,255145540050,3.28,3.28,255145540050 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11202496,9764687,378750000,11202496,-1.31,114.72,2.96,2.96,232069795087,2.96,2.96,232069795087 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505262,6471047,205550000,11505262,-1.35,177.80,5.60,5.60,219087692390,5.61,5.61,219087692390 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13124231,16763661,151200000,13124231,-0.73,78.29,8.68,8.68,204020567397,8.64,8.64,204020567397 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24621152,24794084,193700000,24621152,-2.21,99.30,12.71,12.71,193125498096,12.87,12.87,193125498096 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7275563,7474904,640561146,7275563,-0.57,97.33,1.14,1.14,189493998675,1.12,1.12,189493998675 +삼성중공업,010140,18,14860,5,-80,-0.54,11456557,16372769,880000000,11456557,-0.54,69.97,1.30,1.30,169935545735,1.30,1.30,169935545735 +포스코스틸리온,058430,19,47100,2,7000,17.46,3352986,286263,6000000,3352986,17.46,1171.30,55.88,55.88,164409601900,58.18,58.18,164409601900 +하이스틸,071090,20,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,487809,1036523,19399858,487809,-1.83,47.06,2.51,2.51,157770006250,2.53,2.53,157770006250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,705621,762838,30000000,705621,-3.78,92.50,2.35,2.35,153088005000,2.36,2.36,153088005000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230 +현대제철,004020,24,31850,2,2550,8.70,4783779,3113389,133445785,4783779,8.70,153.65,3.58,3.58,149490661900,3.52,3.52,149490661900 +LG화학,051910,25,250500,2,17500,7.51,591312,201278,70592343,591312,7.51,293.78,0.84,0.84,146144358000,0.83,0.83,146144358000 +유한양행,000100,26,118900,5,-5900,-4.73,1228392,758761,80209064,1228392,-4.73,161.89,1.53,1.53,146086139800,1.53,1.53,146086139800 +포스코인터내셔널,047050,27,58600,2,200,0.34,2476159,2522591,175922788,2476159,0.34,98.16,1.41,1.41,144389753450,1.40,1.40,144389753450 +시노펙스,025320,28,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801 +필옵틱스,161580,29,38950,5,-950,-2.38,3474403,2786434,22850180,3474403,-2.38,124.69,15.21,15.21,142584320250,16.02,16.02,142584320250 +오리엔트정공,065500,30,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025 diff --git a/top30/20250307/top30-tv-20250307-155002.csv b/top30/20250307/top30-tv-20250307-155002.csv new file mode 100644 index 000000000000..042e5af5d285 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28492454,3605097,188919389,28492454,10.10,790.34,15.08,15.08,1047166724875,14.74,14.74,1047166724875 +삼성전자,005930,2,53700,5,-600,-1.10,13371355,12258101,5919637922,13371355,-1.10,109.08,0.23,0.23,719812155300,0.23,0.23,719812155300 +한화에어로스페이스,012450,3,731000,2,53000,7.82,942887,582714,45581161,942887,7.82,161.81,2.07,2.07,667475049500,2.00,2.00,667475049500 +SK하이닉스,000660,4,192400,3,0,0.00,2609779,2540131,728002365,2609779,0.00,102.74,0.36,0.36,497154486450,0.35,0.35,497154486450 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1572826,1097274,82624377,1572826,7.28,143.34,1.90,1.90,492369877000,1.88,1.88,492369877000 +엠디바이스,226590,6,11100,2,2750,32.93,36099429,0,10567784,36099429,32.93,0.00,341.60,341.60,490835585480,418.44,418.44,490835585480 +한화오션,042660,7,80400,2,700,0.88,5419304,4122669,306413394,5419304,0.88,131.45,1.77,1.77,436339229150,1.77,1.77,436339229150 +알테오젠,196170,8,368500,5,-22000,-5.63,1045770,999302,53318828,1045770,-5.63,104.65,1.96,1.96,392567222500,2.00,2.00,392567222500 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128345217,95788200,528800000,128345217,0.67,133.99,24.27,24.27,291672168446,24.35,24.35,291672168446 +올릭스,226950,10,48250,5,-5650,-10.48,5178267,1182671,18459573,5178267,-10.48,437.85,28.05,28.05,286177015675,32.13,32.13,286177015675 +포스코DX,022100,11,25750,2,950,3.83,10992041,12666163,152034729,10992041,3.83,86.78,7.23,7.23,284471983275,7.27,7.27,284471983275 +한국항공우주,047810,12,79700,2,3300,4.32,3281561,5971628,97475107,3281561,4.32,54.95,3.37,3.37,255183716350,3.28,3.28,255183716350 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203047,9764687,378750000,11203047,-1.31,114.73,2.96,2.96,232081192522,2.96,2.96,232081192522 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505328,6471047,205550000,11505328,-1.35,177.80,5.60,5.60,219088947050,5.61,5.61,219088947050 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13125757,16763661,151200000,13125757,-0.73,78.30,8.68,8.68,204044388257,8.65,8.65,204044388257 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24646058,24794084,193700000,24646058,-2.21,99.40,12.72,12.72,193318395066,12.89,12.89,193318395066 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7285172,7474904,640561146,7285172,-0.57,97.46,1.14,1.14,189747195825,1.12,1.12,189747195825 +삼성중공업,010140,18,14860,5,-80,-0.54,11468842,16372769,880000000,11468842,-0.54,70.05,1.30,1.30,170118100835,1.30,1.30,170118100835 +포스코스틸리온,058430,19,47100,2,7000,17.46,3354028,286263,6000000,3354028,17.46,1171.66,55.90,55.90,164458680100,58.19,58.19,164458680100 +하이스틸,071090,20,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,488961,1036523,19399858,488961,-1.83,47.17,2.52,2.52,158139798250,2.54,2.54,158139798250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706033,762838,30000000,706033,-3.78,92.55,2.35,2.35,153177203000,2.36,2.36,153177203000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990 +현대제철,004020,24,31850,2,2550,8.70,4784486,3113389,133445785,4784486,8.70,153.67,3.59,3.59,149513179850,3.52,3.52,149513179850 +유한양행,000100,25,118900,5,-5900,-4.73,1229777,758761,80209064,1229777,-4.73,162.08,1.53,1.53,146250816300,1.53,1.53,146250816300 +LG화학,051910,26,250500,2,17500,7.51,591343,201278,70592343,591343,7.51,293.79,0.84,0.84,146152123500,0.83,0.83,146152123500 +포스코인터내셔널,047050,27,58600,2,200,0.34,2478915,2522591,175922788,2478915,0.34,98.27,1.41,1.41,144551255050,1.40,1.40,144551255050 +시노펙스,025320,28,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011 +필옵틱스,161580,29,38950,5,-950,-2.38,3476112,2786434,22850180,3476112,-2.38,124.75,15.21,15.21,142650885800,16.03,16.03,142650885800 +오리엔트정공,065500,30,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765 diff --git a/top30/20250307/top30-tv-20250307-160001.csv b/top30/20250307/top30-tv-20250307-160001.csv new file mode 100644 index 000000000000..5734853ea9d5 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675 +삼성전자,005930,2,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800 +한화에어로스페이스,012450,3,731000,2,53000,7.82,943168,582714,45581161,943168,7.82,161.86,2.07,2.07,667680460500,2.00,2.00,667680460500 +SK하이닉스,000660,4,192400,3,0,0.00,2610437,2540131,728002365,2610437,0.00,102.77,0.36,0.36,497281085650,0.36,0.36,497281085650 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1572935,1097274,82624377,1572935,7.28,143.35,1.90,1.90,492404430000,1.88,1.88,492404430000 +엠디바이스,226590,6,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +한화오션,042660,7,80400,2,700,0.88,5419575,4122669,306413394,5419575,0.88,131.46,1.77,1.77,436361017550,1.77,1.77,436361017550 +알테오젠,196170,8,368500,5,-22000,-5.63,1046233,999302,53318828,1046233,-5.63,104.70,1.96,1.96,392737838000,2.00,2.00,392737838000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801 +올릭스,226950,10,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +포스코DX,022100,11,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775 +한국항공우주,047810,12,79700,2,3300,4.32,3281779,5971628,97475107,3281779,4.32,54.96,3.37,3.37,255201090950,3.28,3.28,255201090950 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7291834,7474904,640561146,7291834,-0.57,97.55,1.14,1.14,189922739525,1.13,1.13,189922739525 +삼성중공업,010140,18,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535 +포스코스틸리온,058430,19,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +하이스틸,071090,20,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,489226,1036523,19399858,489226,-1.83,47.20,2.52,2.52,158224863250,2.54,2.54,158224863250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706145,762838,30000000,706145,-3.78,92.57,2.35,2.35,153201451000,2.36,2.36,153201451000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +현대제철,004020,24,31850,2,2550,8.70,4784922,3113389,133445785,4784922,8.70,153.69,3.59,3.59,149527066450,3.52,3.52,149527066450 +유한양행,000100,25,118900,5,-5900,-4.73,1230259,758761,80209064,1230259,-4.73,162.14,1.53,1.53,146308126100,1.53,1.53,146308126100 +LG화학,051910,26,250500,2,17500,7.51,591472,201278,70592343,591472,7.51,293.86,0.84,0.84,146184438000,0.83,0.83,146184438000 +포스코인터내셔널,047050,27,58600,2,200,0.34,2479428,2522591,175922788,2479428,0.34,98.29,1.41,1.41,144581316850,1.40,1.40,144581316850 +시노펙스,025320,28,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +필옵틱스,161580,29,38950,5,-950,-2.38,3478849,2786434,22850180,3478849,-2.38,124.85,15.22,15.22,142757491950,16.04,16.04,142757491950 +오리엔트정공,065500,30,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 diff --git a/top30/20250307/top30-tv-20250307-161002.csv b/top30/20250307/top30-tv-20250307-161002.csv new file mode 100644 index 000000000000..5734853ea9d5 --- /dev/null +++ b/top30/20250307/top30-tv-20250307-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675 +삼성전자,005930,2,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800 +한화에어로스페이스,012450,3,731000,2,53000,7.82,943168,582714,45581161,943168,7.82,161.86,2.07,2.07,667680460500,2.00,2.00,667680460500 +SK하이닉스,000660,4,192400,3,0,0.00,2610437,2540131,728002365,2610437,0.00,102.77,0.36,0.36,497281085650,0.36,0.36,497281085650 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1572935,1097274,82624377,1572935,7.28,143.35,1.90,1.90,492404430000,1.88,1.88,492404430000 +엠디바이스,226590,6,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780 +한화오션,042660,7,80400,2,700,0.88,5419575,4122669,306413394,5419575,0.88,131.46,1.77,1.77,436361017550,1.77,1.77,436361017550 +알테오젠,196170,8,368500,5,-22000,-5.63,1046233,999302,53318828,1046233,-5.63,104.70,1.96,1.96,392737838000,2.00,2.00,392737838000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801 +올릭스,226950,10,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175 +포스코DX,022100,11,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775 +한국항공우주,047810,12,79700,2,3300,4.32,3281779,5971628,97475107,3281779,4.32,54.96,3.37,3.37,255201090950,3.28,3.28,255201090950 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7291834,7474904,640561146,7291834,-0.57,97.55,1.14,1.14,189922739525,1.13,1.13,189922739525 +삼성중공업,010140,18,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535 +포스코스틸리온,058430,19,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200 +하이스틸,071090,20,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,489226,1036523,19399858,489226,-1.83,47.20,2.52,2.52,158224863250,2.54,2.54,158224863250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706145,762838,30000000,706145,-3.78,92.57,2.35,2.35,153201451000,2.36,2.36,153201451000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870 +현대제철,004020,24,31850,2,2550,8.70,4784922,3113389,133445785,4784922,8.70,153.69,3.59,3.59,149527066450,3.52,3.52,149527066450 +유한양행,000100,25,118900,5,-5900,-4.73,1230259,758761,80209064,1230259,-4.73,162.14,1.53,1.53,146308126100,1.53,1.53,146308126100 +LG화학,051910,26,250500,2,17500,7.51,591472,201278,70592343,591472,7.51,293.86,0.84,0.84,146184438000,0.83,0.83,146184438000 +포스코인터내셔널,047050,27,58600,2,200,0.34,2479428,2522591,175922788,2479428,0.34,98.29,1.41,1.41,144581316850,1.40,1.40,144581316850 +시노펙스,025320,28,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611 +필옵틱스,161580,29,38950,5,-950,-2.38,3478849,2786434,22850180,3478849,-2.38,124.85,15.22,15.22,142757491950,16.04,16.04,142757491950 +오리엔트정공,065500,30,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525 diff --git a/top30/20250307/top30-tv-20250307-162002.csv b/top30/20250307/top30-tv-20250307-162002.csv new file mode 100644 index 000000000000..d7200c03e6be --- /dev/null +++ b/top30/20250307/top30-tv-20250307-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28520169,3605097,188919389,28520169,10.10,791.11,15.10,15.10,1048212708425,14.76,14.76,1048212708425 +삼성전자,005930,2,53700,5,-600,-1.10,13382058,12258101,5919637922,13382058,-1.10,109.17,0.23,0.23,720387724200,0.23,0.23,720387724200 +한화에어로스페이스,012450,3,731000,2,53000,7.82,943398,582714,45581161,943398,7.82,161.90,2.07,2.07,667848360500,2.00,2.00,667848360500 +SK하이닉스,000660,4,192400,3,0,0.00,2613819,2540131,728002365,2613819,0.00,102.90,0.36,0.36,497932458850,0.36,0.36,497932458850 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1573196,1097274,82624377,1573196,7.28,143.37,1.90,1.90,492487428000,1.88,1.88,492487428000 +엠디바이스,226590,6,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080 +한화오션,042660,7,80400,2,700,0.88,5422378,4122669,306413394,5422378,0.88,131.53,1.77,1.77,436586659050,1.77,1.77,436586659050 +알테오젠,196170,8,368500,5,-22000,-5.63,1047105,999302,53318828,1047105,-5.63,104.78,1.96,1.96,393058298000,2.00,2.00,393058298000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128461448,95788200,528800000,128461448,0.67,134.11,24.29,24.29,291934862041,24.37,24.37,291934862041 +올릭스,226950,10,48250,5,-5650,-10.48,5185868,1182671,18459573,5185868,-10.48,438.49,28.09,28.09,286543763925,32.17,32.17,286543763925 +포스코DX,022100,11,25750,2,950,3.83,10995720,12666163,152034729,10995720,3.83,86.81,7.23,7.23,284566830775,7.27,7.27,284566830775 +한국항공우주,047810,12,79700,2,3300,4.32,3282649,5971628,97475107,3282649,4.32,54.97,3.37,3.37,255270168950,3.29,3.29,255270168950 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203440,9764687,378750000,11203440,-1.31,114.73,2.96,2.96,232089321727,2.96,2.96,232089321727 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505828,6471047,205550000,11505828,-1.35,177.80,5.60,5.60,219098452140,5.61,5.61,219098452140 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13136609,16763661,151200000,13136609,-0.73,78.36,8.69,8.69,204214010852,8.65,8.65,204214010852 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24663521,24794084,193700000,24663521,-2.21,99.47,12.73,12.73,193453646001,12.90,12.90,193453646001 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7294129,7474904,640561146,7294129,-0.57,97.58,1.14,1.14,189983098025,1.13,1.13,189983098025 +삼성중공업,010140,18,14860,5,-80,-0.54,11473755,16372769,880000000,11473755,-0.54,70.08,1.30,1.30,170191147375,1.30,1.30,170191147375 +포스코스틸리온,058430,19,47100,2,7000,17.46,3355882,286263,6000000,3355882,17.46,1172.31,55.93,55.93,164545406300,58.23,58.23,164545406300 +하이스틸,071090,20,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,489388,1036523,19399858,489388,-1.83,47.21,2.52,2.52,158276865250,2.54,2.54,158276865250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706324,762838,30000000,706324,-3.78,92.59,2.35,2.35,153240204500,2.36,2.36,153240204500 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470 +현대제철,004020,24,31850,2,2550,8.70,4785786,3113389,133445785,4785786,8.70,153.72,3.59,3.59,149554325650,3.52,3.52,149554325650 +유한양행,000100,25,118900,5,-5900,-4.73,1230665,758761,80209064,1230665,-4.73,162.19,1.53,1.53,146356399500,1.53,1.53,146356399500 +LG화학,051910,26,250500,2,17500,7.51,591553,201278,70592343,591553,7.51,293.90,0.84,0.84,146204769000,0.83,0.83,146204769000 +포스코인터내셔널,047050,27,58600,2,200,0.34,2479922,2522591,175922788,2479922,0.34,98.31,1.41,1.41,144610166450,1.40,1.40,144610166450 +시노펙스,025320,28,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301 +필옵틱스,161580,29,38950,5,-950,-2.38,3480350,2786434,22850180,3480350,-2.38,124.90,15.23,15.23,142816481250,16.05,16.05,142816481250 +오리엔트정공,065500,30,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 diff --git a/top30/20250307/top30-tv-20250307-163002.csv b/top30/20250307/top30-tv-20250307-163002.csv new file mode 100644 index 000000000000..28ff568f449c --- /dev/null +++ b/top30/20250307/top30-tv-20250307-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28549926,3605097,188919389,28549926,10.10,791.93,15.11,15.11,1049340498725,14.77,14.77,1049340498725 +삼성전자,005930,2,53700,5,-600,-1.10,13391332,12258101,5919637922,13391332,-1.10,109.24,0.23,0.23,720886665400,0.23,0.23,720886665400 +한화에어로스페이스,012450,3,731000,2,53000,7.82,943659,582714,45581161,943659,7.82,161.94,2.07,2.07,668038890500,2.00,2.00,668038890500 +SK하이닉스,000660,4,192400,3,0,0.00,2617750,2540131,728002365,2617750,0.00,103.06,0.36,0.36,498689139050,0.36,0.36,498689139050 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1573548,1097274,82624377,1573548,7.28,143.41,1.90,1.90,492599364000,1.88,1.88,492599364000 +엠디바이스,226590,6,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280 +한화오션,042660,7,80400,2,700,0.88,5423667,4122669,306413394,5423667,0.88,131.56,1.77,1.77,436690423550,1.77,1.77,436690423550 +알테오젠,196170,8,368500,5,-22000,-5.63,1047591,999302,53318828,1047591,-5.63,104.83,1.96,1.96,393236660000,2.00,2.00,393236660000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128479591,95788200,528800000,128479591,0.67,134.13,24.30,24.30,291975865221,24.38,24.38,291975865221 +올릭스,226950,10,48250,5,-5650,-10.48,5186843,1182671,18459573,5186843,-10.48,438.57,28.10,28.10,286590856425,32.18,32.18,286590856425 +포스코DX,022100,11,25750,2,950,3.83,11000571,12666163,152034729,11000571,3.83,86.85,7.24,7.24,284692229125,7.27,7.27,284692229125 +한국항공우주,047810,12,79700,2,3300,4.32,3284322,5971628,97475107,3284322,4.32,55.00,3.37,3.37,255403172450,3.29,3.29,255403172450 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203717,9764687,378750000,11203717,-1.31,114.74,2.96,2.96,232095051472,2.96,2.96,232095051472 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505908,6471047,205550000,11505908,-1.35,177.81,5.60,5.60,219099972940,5.61,5.61,219099972940 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13142145,16763661,151200000,13142145,-0.73,78.40,8.69,8.69,204300538532,8.66,8.66,204300538532 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24669210,24794084,193700000,24669210,-2.21,99.50,12.74,12.74,193497707306,12.90,12.90,193497707306 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7296762,7474904,640561146,7296762,-0.57,97.62,1.14,1.14,190052214275,1.13,1.13,190052214275 +삼성중공업,010140,18,14860,5,-80,-0.54,11477361,16372769,880000000,11477361,-0.54,70.10,1.30,1.30,170244804655,1.30,1.30,170244804655 +포스코스틸리온,058430,19,47100,2,7000,17.46,3358546,286263,6000000,3358546,17.46,1173.24,55.98,55.98,164669681900,58.27,58.27,164669681900 +하이스틸,071090,20,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,489611,1036523,19399858,489611,-1.83,47.24,2.52,2.52,158348559750,2.54,2.54,158348559750 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706541,762838,30000000,706541,-3.78,92.62,2.36,2.36,153287185000,2.36,2.36,153287185000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230 +현대제철,004020,24,31850,2,2550,8.70,4786363,3113389,133445785,4786363,8.70,153.73,3.59,3.59,149572558850,3.52,3.52,149572558850 +유한양행,000100,25,118900,5,-5900,-4.73,1231755,758761,80209064,1231755,-4.73,162.34,1.54,1.54,146485891500,1.54,1.54,146485891500 +LG화학,051910,26,250500,2,17500,7.51,591703,201278,70592343,591703,7.51,293.97,0.84,0.84,146242419000,0.83,0.83,146242419000 +포스코인터내셔널,047050,27,58600,2,200,0.34,2481161,2522591,175922788,2481161,0.34,98.36,1.41,1.41,144682400150,1.40,1.40,144682400150 +시노펙스,025320,28,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 +필옵틱스,161580,29,38950,5,-950,-2.38,3486285,2786434,22850180,3486285,-2.38,125.12,15.26,15.26,143049726750,16.07,16.07,143049726750 +오리엔트정공,065500,30,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805 diff --git a/top30/20250307/top30-tv-20250307-164001.csv b/top30/20250307/top30-tv-20250307-164001.csv new file mode 100644 index 000000000000..48623f9b257e --- /dev/null +++ b/top30/20250307/top30-tv-20250307-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28579717,3605097,188919389,28579717,10.10,792.76,15.13,15.13,1050469577625,14.79,14.79,1050469577625 +삼성전자,005930,2,53700,5,-600,-1.10,13395679,12258101,5919637922,13395679,-1.10,109.28,0.23,0.23,721120099300,0.23,0.23,721120099300 +한화에어로스페이스,012450,3,731000,2,53000,7.82,944022,582714,45581161,944022,7.82,162.00,2.07,2.07,668304243500,2.01,2.01,668304243500 +SK하이닉스,000660,4,192400,3,0,0.00,2617750,2540131,728002365,2617750,0.00,103.06,0.36,0.36,498689139050,0.36,0.36,498689139050 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1573912,1097274,82624377,1573912,7.28,143.44,1.90,1.90,492715116000,1.88,1.88,492715116000 +엠디바이스,226590,6,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000 +한화오션,042660,7,80400,2,700,0.88,5427718,4122669,306413394,5427718,0.88,131.66,1.77,1.77,437017339250,1.77,1.77,437017339250 +알테오젠,196170,8,368500,5,-22000,-5.63,1048739,999302,53318828,1048739,-5.63,104.95,1.97,1.97,393656254000,2.00,2.00,393656254000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128505677,95788200,528800000,128505677,0.67,134.16,24.30,24.30,292034819581,24.38,24.38,292034819581 +올릭스,226950,10,48250,5,-5650,-10.48,5191605,1182671,18459573,5191605,-10.48,438.97,28.12,28.12,286821813425,32.20,32.20,286821813425 +포스코DX,022100,11,25750,2,950,3.83,11004929,12666163,152034729,11004929,3.83,86.88,7.24,7.24,284805319225,7.27,7.27,284805319225 +한국항공우주,047810,12,79700,2,3300,4.32,3286336,5971628,97475107,3286336,4.32,55.03,3.37,3.37,255563486850,3.29,3.29,255563486850 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11203984,9764687,378750000,11203984,-1.31,114.74,2.96,2.96,232100574367,2.96,2.96,232100574367 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11505962,6471047,205550000,11505962,-1.35,177.81,5.60,5.60,219100999750,5.61,5.61,219100999750 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13148910,16763661,151200000,13148910,-0.73,78.44,8.70,8.70,204406343132,8.66,8.66,204406343132 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24673915,24794084,193700000,24673915,-2.21,99.52,12.74,12.74,193534171056,12.90,12.90,193534171056 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7302421,7474904,640561146,7302421,-0.57,97.69,1.14,1.14,190200763025,1.13,1.13,190200763025 +삼성중공업,010140,18,14860,5,-80,-0.54,11481872,16372769,880000000,11481872,-0.54,70.13,1.30,1.30,170311973445,1.30,1.30,170311973445 +포스코스틸리온,058430,19,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200 +하이스틸,071090,20,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,490084,1036523,19399858,490084,-1.83,47.28,2.53,2.53,158500392750,2.55,2.55,158500392750 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,706598,762838,30000000,706598,-3.78,92.63,2.36,2.36,153299497000,2.36,2.36,153299497000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230 +현대제철,004020,24,31850,2,2550,8.70,4788009,3113389,133445785,4788009,8.70,153.79,3.59,3.59,149624901650,3.52,3.52,149624901650 +유한양행,000100,25,118900,5,-5900,-4.73,1232362,758761,80209064,1232362,-4.73,162.42,1.54,1.54,146558003100,1.54,1.54,146558003100 +LG화학,051910,26,250500,2,17500,7.51,591721,201278,70592343,591721,7.51,293.98,0.84,0.84,146246946000,0.83,0.83,146246946000 +포스코인터내셔널,047050,27,58600,2,200,0.34,2482132,2522591,175922788,2482132,0.34,98.40,1.41,1.41,144739106550,1.40,1.40,144739106550 +시노펙스,025320,28,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001 +필옵틱스,161580,29,38950,5,-950,-2.38,3488796,2786434,22850180,3488796,-2.38,125.21,15.27,15.27,143148409050,16.08,16.08,143148409050 +오리엔트정공,065500,30,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005 diff --git a/top30/20250307/top30-tv-20250307-165002.csv b/top30/20250307/top30-tv-20250307-165002.csv new file mode 100644 index 000000000000..19644faee7fe --- /dev/null +++ b/top30/20250307/top30-tv-20250307-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,37600,2,3450,10.10,28596293,3605097,188919389,28596293,10.10,793.22,15.14,15.14,1051095321625,14.80,14.80,1051095321625 +삼성전자,005930,2,53700,5,-600,-1.10,13400521,12258101,5919637922,13400521,-1.10,109.32,0.23,0.23,721380114700,0.23,0.23,721380114700 +한화에어로스페이스,012450,3,731000,2,53000,7.82,944244,582714,45581161,944244,7.82,162.04,2.07,2.07,668466525500,2.01,2.01,668466525500 +SK하이닉스,000660,4,192400,3,0,0.00,2620979,2540131,728002365,2620979,0.00,103.18,0.36,0.36,499311044450,0.36,0.36,499311044450 +POSCO홀딩스,005490,5,317000,2,21500,7.28,1574434,1097274,82624377,1574434,7.28,143.49,1.91,1.91,492881112000,1.88,1.88,492881112000 +엠디바이스,226590,6,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220 +한화오션,042660,7,80400,2,700,0.88,5434756,4122669,306413394,5434756,0.88,131.83,1.77,1.77,437585666150,1.78,1.78,437585666150 +알테오젠,196170,8,368500,5,-22000,-5.63,1049077,999302,53318828,1049077,-5.63,104.98,1.97,1.97,393779962000,2.00,2.00,393779962000 +KODEX 200선물인버스2X,252670,9,2265,2,15,0.67,128566198,95788200,528800000,128566198,0.67,134.22,24.31,24.31,292171597041,24.39,24.39,292171597041 +올릭스,226950,10,48250,5,-5650,-10.48,5193429,1182671,18459573,5193429,-10.48,439.13,28.13,28.13,286910095025,32.21,32.21,286910095025 +포스코DX,022100,11,25750,2,950,3.83,11008811,12666163,152034729,11008811,3.83,86.92,7.24,7.24,284905668925,7.28,7.28,284905668925 +한국항공우주,047810,12,79700,2,3300,4.32,3287386,5971628,97475107,3287386,4.32,55.05,3.37,3.37,255647171850,3.29,3.29,255647171850 +TIGER 미국S&P500,360750,13,20685,5,-275,-1.31,11204502,9764687,378750000,11204502,-1.31,114.75,2.96,2.96,232111289197,2.96,2.96,232111289197 +KODEX 미국S&P500,379800,14,19010,5,-260,-1.35,11506751,6471047,205550000,11506751,-1.35,177.82,5.60,5.60,219116002585,5.61,5.61,219116002585 +KODEX 레버리지,122630,15,15610,5,-115,-0.73,13157262,16763661,151200000,13157262,-0.73,78.49,8.70,8.70,204536884892,8.67,8.67,204536884892 +KODEX 코스닥150레버리지,233740,16,7745,5,-175,-2.21,24684152,24794084,193700000,24684152,-2.21,99.56,12.74,12.74,193613456621,12.91,12.91,193613456621 +두산에너빌리티,034020,17,26350,5,-150,-0.57,7306234,7474904,640561146,7306234,-0.57,97.74,1.14,1.14,190301044925,1.13,1.13,190301044925 +삼성중공업,010140,18,14860,5,-80,-0.54,11488023,16372769,880000000,11488023,-0.54,70.17,1.31,1.31,170403684855,1.30,1.30,170403684855 +포스코스틸리온,058430,19,47100,2,7000,17.46,3362607,286263,6000000,3362607,17.46,1174.66,56.04,56.04,164859578550,58.34,58.34,164859578550 +하이스틸,071090,20,4345,2,465,11.98,36845759,9764025,20191471,36845759,11.98,377.36,182.48,182.48,163702256686,186.59,186.59,163702256686 +레인보우로보틱스,277810,21,321000,5,-6000,-1.83,491001,1036523,19399858,491001,-1.83,47.37,2.53,2.53,158794291250,2.55,2.55,158794291250 +LS ELECTRIC,010120,22,216500,5,-8500,-3.78,707123,762838,30000000,707123,-3.78,92.70,2.36,2.36,153412897000,2.36,2.36,153412897000 +대진첨단소재,393970,23,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870 +현대제철,004020,24,31850,2,2550,8.70,4792311,3113389,133445785,4792311,8.70,153.93,3.59,3.59,149761920350,3.52,3.52,149761920350 +유한양행,000100,25,118900,5,-5900,-4.73,1232723,758761,80209064,1232723,-4.73,162.47,1.54,1.54,146600889900,1.54,1.54,146600889900 +LG화학,051910,26,250500,2,17500,7.51,591802,201278,70592343,591802,7.51,294.02,0.84,0.84,146267317500,0.83,0.83,146267317500 +포스코인터내셔널,047050,27,58600,2,200,0.34,2483550,2522591,175922788,2483550,0.34,98.45,1.41,1.41,144821917750,1.40,1.40,144821917750 +시노펙스,025320,28,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581 +필옵틱스,161580,29,38950,5,-950,-2.38,3490380,2786434,22850180,3490380,-2.38,125.26,15.28,15.28,143210422650,16.09,16.09,143210422650 +오리엔트정공,065500,30,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805 diff --git a/top30/20250307/top30-vir-20250307-090001.csv b/top30/20250307/top30-vir-20250307-090001.csv new file mode 100644 index 000000000000..a6559138571d --- /dev/null +++ b/top30/20250307/top30-vir-20250307-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +보라티알,250000,1,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180 +대원산업,005710,2,6060,3,0,0.00,2883,19441,20037600,2883,0.00,14.83,0.01,0.01,17470980,0.01,0.01,17470980 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,3,15000,2,170,1.15,1401,17451,1000000,1401,1.15,8.03,0.14,0.14,21015000,0.14,0.14,21015000 +PLUS 스마트베타Quality채권혼합,238670,4,11130,3,0,0.00,1,22,300000,1,0.00,4.55,0.00,0.00,11130,0.00,0.00,11130 +PLUS ESG성장주액티브,395760,5,8480,5,-40,-0.47,1,23,1050000,1,-0.47,4.35,0.00,0.00,8480,0.00,0.00,8480 +PLUS ESG가치주액티브,395750,6,8050,5,-45,-0.56,1,27,700000,1,-0.56,3.70,0.00,0.00,8050,0.00,0.00,8050 +PLUS 코스피,227830,7,26645,5,-150,-0.56,1,28,250000,1,-0.56,3.57,0.00,0.00,26645,0.00,0.00,26645 +애니플러스,310200,8,3055,3,0,0.00,4324,176937,45520979,4324,0.00,2.44,0.01,0.01,13209820,0.01,0.01,13209820 +ACE 미국부동산리츠(합성 H),181480,9,85000,5,-1650,-1.90,2,86,120000,2,-1.90,2.33,0.00,0.00,171650,0.00,0.00,171650 +케이옥션,102370,10,3460,3,0,0.00,867,43828,27229210,867,0.00,1.98,0.00,0.00,2999820,0.00,0.00,2999820 +오픈베이스,049480,11,2430,3,0,0.00,1694,90202,31422383,1694,0.00,1.88,0.01,0.01,4116420,0.01,0.01,4116420 +PLUS 코스피50,122090,12,23380,5,-120,-0.51,1,59,390000,1,-0.51,1.69,0.00,0.00,23380,0.00,0.00,23380 +인피니트헬스케어,071200,13,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720 +큐렉소,060280,14,8140,5,-30,-0.37,4266,322126,41089990,4266,-0.37,1.32,0.01,0.01,34130020,0.01,0.01,34130020 +코세스,089890,15,7640,3,0,0.00,700,53098,16584962,700,0.00,1.32,0.00,0.00,5348000,0.00,0.00,5348000 +SBI인베스트먼트,019550,16,737,3,0,0.00,2409,190721,162066575,2409,0.00,1.26,0.00,0.00,1775433,0.00,0.00,1775433 +TIGER TSMC파운드리밸류체인,453950,17,14800,5,-180,-1.20,26,2087,1400000,26,-1.20,1.25,0.00,0.00,388305,0.00,0.00,388305 +서울반도체,046890,18,6740,5,-10,-0.15,2315,197942,58305400,2315,-0.15,1.17,0.00,0.00,15603100,0.00,0.00,15603100 +한국패러랠,168490,19,105,3,0,0.00,41239,3698906,80020000,41239,0.00,1.11,0.05,0.05,4330095,0.05,0.05,4330095 +팬젠,222110,20,5070,3,0,0.00,231,21386,12898197,231,0.00,1.08,0.00,0.00,1171170,0.00,0.00,1171170 +그린리소스,402490,21,14060,3,0,0.00,380,38953,8265944,380,0.00,0.98,0.00,0.00,5342800,0.00,0.00,5342800 +퀄리타스반도체,432720,22,11870,5,-80,-0.67,2086,241409,13929192,2086,-0.67,0.86,0.01,0.01,24768180,0.01,0.01,24768180 +TIGER 200 철강소재,139240,23,10045,3,0,0.00,399,48210,440000,399,0.00,0.83,0.09,0.09,4007955,0.09,0.09,4007955 +대동기어,008830,24,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000 +제주은행,006220,25,7880,3,0,0.00,244,31621,32128774,244,0.00,0.77,0.00,0.00,1922720,0.00,0.00,1922720 +하나마이크론,067310,26,10360,3,0,0.00,6117,836625,66271949,6117,0.00,0.73,0.01,0.01,63372120,0.01,0.01,63372120 +M83,476080,27,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100 +PLUS 200선물인버스2X,253160,28,4675,2,70,1.52,35,4909,1500000,35,1.52,0.71,0.00,0.00,163625,0.00,0.00,163625 +하이스틸,071090,29,3795,5,-85,-2.19,68460,9764025,20191471,68460,-2.19,0.70,0.34,0.34,258906940,0.34,0.34,258906940 +대신증권우,003545,30,16090,3,0,0.00,201,30172,26000000,201,0.00,0.67,0.00,0.00,3234090,0.00,0.00,3234090 diff --git a/top30/20250307/top30-vir-20250307-091001.csv b/top30/20250307/top30-vir-20250307-091001.csv new file mode 100644 index 000000000000..efd3fe413f66 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 인버스 2X 코스닥150 선물 ETN,Q700018,1,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +ACE 중장기국공채액티브,272910,2,107575,2,80,0.07,12001,107,497000,12001,0.07,9999.99,2.41,2.41,1290967575,2.41,2.41,1290967575 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8645,2,95,1.11,234,3,2000000,234,1.11,7800.00,0.01,0.01,2023445,0.01,0.01,2023445 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +BNK 주주가치액티브,445690,5,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +대원산업,005710,6,7375,2,1315,21.70,518046,19441,20037600,518046,21.70,2664.71,2.59,2.59,3831666390,2.59,2.59,3831666390 +씨싸이트,109670,7,8210,2,780,10.50,103009,6174,5836602,103009,10.50,1668.43,1.76,1.76,831863330,1.74,1.74,831863330 +이노시뮬레이션,274400,8,5120,2,315,6.56,250337,15685,7819826,250337,6.56,1596.03,3.20,3.20,1352327895,3.38,3.38,1352327895 +SOL 코스닥150,450910,9,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 +미래에셋 미국 제약 TOP3 ETN,Q520078,10,10190,2,15,0.15,305,29,3000000,305,0.15,1051.72,0.01,0.01,3102875,0.01,0.01,3102875 +신한 인버스 콩 선물 ETN(H),Q500024,11,8130,5,-125,-1.51,10,1,2000000,10,-1.51,1000.00,0.00,0.00,81300,0.00,0.00,81300 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,12,18635,5,-35,-0.19,38,4,1000000,38,-0.19,950.00,0.00,0.00,708130,0.00,0.00,708130 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,13,32095,5,-1405,-4.19,45,5,1000000,45,-4.19,900.00,0.00,0.00,1444425,0.00,0.00,1444425 +삼성 항셍테크 ETN(H) B,Q530121,14,16140,5,-105,-0.65,79,10,1000000,79,-0.65,790.00,0.01,0.01,1275060,0.01,0.01,1275060 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,25825,5,-280,-1.07,123,17,200000,123,-1.07,723.53,0.06,0.06,3176350,0.06,0.06,3176350 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,16,16740,5,-70,-0.42,37892,5490,3000000,37892,-0.42,690.20,1.26,1.26,634484010,1.26,1.26,634484010 +CJ 바이오사이언스,311690,17,11430,2,1280,12.61,152695,24152,13065462,152695,12.61,632.23,1.17,1.17,1727213970,1.16,1.16,1727213970 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,18,46715,5,-900,-1.89,267,57,1000000,267,-1.89,468.42,0.03,0.03,12472920,0.03,0.03,12472920 +에이프로,262260,19,5170,2,195,3.92,85917,20319,14468152,85917,3.92,422.84,0.59,0.59,456894230,0.61,0.61,456894230 +삼성 레버리지 China A50 선물 ETN(H),Q530023,20,34695,5,-280,-0.80,466,113,1000000,466,-0.80,412.39,0.05,0.05,16167870,0.05,0.05,16167870 +키움 반도체TOP10 ETN,Q760012,21,7795,5,-100,-1.27,12,3,700000,12,-1.27,400.00,0.00,0.00,93575,0.00,0.00,93575 +SOL 머니마켓액티브,484890,22,51235,3,0,0.00,37249,9328,238000,37249,0.00,399.32,15.65,15.65,1908725005,15.65,15.65,1908725005 +에셋플러스 글로벌다이나믹시니어액티브,462340,23,14745,5,-415,-2.74,100,26,520000,100,-2.74,384.62,0.02,0.02,1474590,0.02,0.02,1474590 +KODEX 한국대만IT프리미어,298770,24,24315,5,-135,-0.55,4009,1059,1200000,4009,-0.55,378.56,0.33,0.33,97479055,0.33,0.33,97479055 +압타머사이언스,291650,25,979,5,-6,-0.61,692946,195686,29280252,692946,-0.61,354.11,2.37,2.37,716935360,2.50,2.50,716935360 +켐트로닉스,089010,26,27150,2,2900,11.96,1529697,447370,15334346,1529697,11.96,341.93,9.98,9.98,41488917350,9.97,9.97,41488917350 +PLUS 글로벌AI인프라,489010,27,11375,5,-85,-0.74,691,233,500000,691,-0.74,296.57,0.14,0.14,7770775,0.14,0.14,7770775 +미래에셋 코스닥150 선물 ETN,Q520039,28,8960,5,-100,-1.10,35,13,2000000,35,-1.10,269.23,0.00,0.00,313940,0.00,0.00,313940 +엘티씨,170920,29,10790,2,750,7.47,248179,92679,9927212,248179,7.47,267.78,2.50,2.50,2706225145,2.53,2.53,2706225145 +삼성 인버스 코스피 200 선물 ETN,Q530092,30,11265,2,115,1.03,7100,2852,1000000,7100,1.03,248.95,0.71,0.71,79999210,0.71,0.71,79999210 diff --git a/top30/20250307/top30-vir-20250307-092001.csv b/top30/20250307/top30-vir-20250307-092001.csv new file mode 100644 index 000000000000..6b7e74b49b1e --- /dev/null +++ b/top30/20250307/top30-vir-20250307-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 인버스 2X 코스닥150 선물 ETN,Q700018,1,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +삼성 코스피 200 TR ETN,Q530117,2,10240,5,-85,-0.82,3908,29,1000000,3908,-0.82,9999.99,0.39,0.39,40017925,0.39,0.39,40017925 +ACE 중장기국공채액티브,272910,3,107575,2,80,0.07,12001,107,497000,12001,0.07,9999.99,2.41,2.41,1290967575,2.41,2.41,1290967575 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,8545,5,-5,-0.06,235,3,2000000,235,-0.06,7833.33,0.01,0.01,2031990,0.01,0.01,2031990 +씨싸이트,109670,5,8300,2,870,11.71,352002,6174,5836602,352002,11.71,5701.36,6.03,6.03,2943908150,6.08,6.08,2943908150 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,7,7300,2,1240,20.46,680605,19441,20037600,680605,20.46,3500.87,3.40,3.40,5011854485,3.43,3.43,5011854485 +BNK 주주가치액티브,445690,8,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,9,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +HANARO 글로벌워터MSCI(합성),424460,10,14145,2,100,0.71,4034,147,600000,4034,0.71,2744.22,0.67,0.67,57060990,0.67,0.67,57060990 +이노시뮬레이션,274400,11,5130,2,325,6.76,311700,15685,7819826,311700,6.76,1987.25,3.99,3.99,1663551785,4.15,4.15,1663551785 +노브랜드,145170,12,6920,2,890,14.76,1068359,64275,16908405,1068359,14.76,1662.17,6.32,6.32,7260683615,6.21,6.21,7260683615 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,13,32080,5,-1420,-4.24,79,5,1000000,79,-4.24,1580.00,0.01,0.01,2535755,0.01,0.01,2535755 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,14,16685,5,-125,-0.74,75420,5490,3000000,75420,-0.74,1373.77,2.51,2.51,1261715285,2.52,2.52,1261715285 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,15,12900,2,165,1.30,699,53,500000,699,1.30,1318.87,0.14,0.14,9026620,0.14,0.14,9026620 +SOL 코스닥150,450910,16,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 +미래에셋 미국 제약 TOP3 ETN,Q520078,17,10190,2,15,0.15,305,29,3000000,305,0.15,1051.72,0.01,0.01,3102875,0.01,0.01,3102875 +신한 인버스 콩 선물 ETN(H),Q500024,18,8130,5,-125,-1.51,10,1,2000000,10,-1.51,1000.00,0.00,0.00,81300,0.00,0.00,81300 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,19,18635,5,-35,-0.19,38,4,1000000,38,-0.19,950.00,0.00,0.00,708130,0.00,0.00,708130 +CJ 바이오사이언스,311690,20,11110,2,960,9.46,204791,24152,13065462,204791,9.46,847.93,1.57,1.57,2311789790,1.59,1.59,2311789790 +삼성 항셍테크 ETN(H) B,Q530121,21,16140,5,-105,-0.65,79,10,1000000,79,-0.65,790.00,0.01,0.01,1275060,0.01,0.01,1275060 +메리츠 인버스 3X 국채30년 ETN,Q610062,22,25825,5,-280,-1.07,123,17,200000,123,-1.07,723.53,0.06,0.06,3176350,0.06,0.06,3176350 +시노펙스,025320,23,5680,2,820,16.87,4338493,874208,87991570,4338493,16.87,496.28,4.93,4.93,24300944716,4.86,4.86,24300944716 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,24,46715,5,-900,-1.89,267,57,1000000,267,-1.89,468.42,0.03,0.03,12472920,0.03,0.03,12472920 +에이프로,262260,25,5140,2,165,3.32,95140,20319,14468152,95140,3.32,468.23,0.66,0.66,504297810,0.68,0.68,504297810 +켐트로닉스,089010,26,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350 +압타머사이언스,291650,27,966,5,-19,-1.93,836974,195686,29280252,836974,-1.93,427.71,2.86,2.86,856782848,3.03,3.03,856782848 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,34695,5,-280,-0.80,466,113,1000000,466,-0.80,412.39,0.05,0.05,16167870,0.05,0.05,16167870 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,29,12055,5,-240,-1.95,4,1,1000000,4,-1.95,400.00,0.00,0.00,48260,0.00,0.00,48260 +키움 반도체TOP10 ETN,Q760012,30,7795,5,-100,-1.27,12,3,700000,12,-1.27,400.00,0.00,0.00,93575,0.00,0.00,93575 diff --git a/top30/20250307/top30-vir-20250307-093001.csv b/top30/20250307/top30-vir-20250307-093001.csv new file mode 100644 index 000000000000..5887915c49b3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 인버스 2X 코스닥150 선물 ETN,Q700018,1,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +ACE 중장기국공채액티브,272910,2,107585,2,90,0.08,24001,107,497000,24001,0.08,9999.99,4.83,4.83,2581937575,4.83,4.83,2581937575 +KB 레버리지 미국채 10년 ETN,Q580060,3,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,4,10250,5,-75,-0.73,3911,29,1000000,3911,-0.73,9999.99,0.39,0.39,40048675,0.39,0.39,40048675 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8550,3,0,0.00,236,3,2000000,236,0.00,7866.67,0.01,0.01,2040540,0.01,0.01,2040540 +씨싸이트,109670,6,8570,2,1140,15.34,443407,6174,5836602,443407,15.34,7181.84,7.60,7.60,3724244420,7.45,7.45,3724244420 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,8,7230,2,1170,19.31,732143,19441,20037600,732143,19.31,3765.97,3.65,3.65,5387003660,3.72,3.72,5387003660 +BNK 주주가치액티브,445690,9,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +노브랜드,145170,10,7150,2,1120,18.57,2086955,64275,16908405,2086955,18.57,3246.92,12.34,12.34,14477779500,11.98,11.98,14477779500 +KIWOOM 26-09회사채(AA-이상)액티브,464240,11,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +HANARO 글로벌워터MSCI(합성),424460,12,14145,2,100,0.71,4034,147,600000,4034,0.71,2744.22,0.67,0.67,57060990,0.67,0.67,57060990 +이노시뮬레이션,274400,13,5230,2,425,8.84,356321,15685,7819826,356321,8.84,2271.73,4.56,4.56,1900133585,4.65,4.65,1900133585 +KIWOOM K-테크TOP10,469790,14,10530,5,-125,-1.17,1803,84,300000,1803,-1.17,2146.43,0.60,0.60,18980610,0.60,0.60,18980610 +KIWOOM 미국성장기업30액티브,459790,15,14030,5,-480,-3.31,2049,101,1100000,2049,-3.31,2028.71,0.19,0.19,28748380,0.19,0.19,28748380 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,16,32085,5,-1415,-4.22,80,5,1000000,80,-4.22,1600.00,0.01,0.01,2567840,0.01,0.01,2567840 +TIGER 한중반도체(합성),449690,17,16455,3,0,0.00,60,4,750000,60,0.00,1500.00,0.01,0.01,987300,0.01,0.01,987300 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,18,12935,2,200,1.57,749,53,500000,749,1.57,1413.21,0.15,0.15,9673370,0.15,0.15,9673370 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16700,5,-110,-0.65,75484,5490,3000000,75484,-0.65,1374.94,2.52,2.52,1262783740,2.52,2.52,1262783740 +SOL 코스닥150,450910,20,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 +미래에셋 미국 제약 TOP3 ETN,Q520078,21,10190,2,15,0.15,305,29,3000000,305,0.15,1051.72,0.01,0.01,3102875,0.01,0.01,3102875 +신한 인버스 콩 선물 ETN(H),Q500024,22,8130,5,-125,-1.51,10,1,2000000,10,-1.51,1000.00,0.00,0.00,81300,0.00,0.00,81300 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,23,18635,5,-35,-0.19,38,4,1000000,38,-0.19,950.00,0.00,0.00,708130,0.00,0.00,708130 +CJ 바이오사이언스,311690,24,11260,2,1110,10.94,223459,24152,13065462,223459,10.94,925.22,1.71,1.71,2520978145,1.71,1.71,2520978145 +시노펙스,025320,25,5950,2,1090,22.43,7829601,874208,87991570,7829601,22.43,895.62,8.90,8.90,45013326111,8.60,8.60,45013326111 +삼성 항셍테크 ETN(H) B,Q530121,26,16140,5,-105,-0.65,79,10,1000000,79,-0.65,790.00,0.01,0.01,1275060,0.01,0.01,1275060 +한투 구리 선물 ETN,Q570071,27,13905,5,-55,-0.39,23,3,1000000,23,-0.39,766.67,0.00,0.00,319815,0.00,0.00,319815 +메리츠 인버스 3X 국채30년 ETN,Q610062,28,25825,5,-280,-1.07,123,17,200000,123,-1.07,723.53,0.06,0.06,3176350,0.06,0.06,3176350 +KODEX ESG종합채권(A-이상)액티브,439860,29,114310,5,-70,-0.06,606,86,2757000,606,-0.06,704.65,0.02,0.02,69274265,0.02,0.02,69274265 +에스케이증권제11호스팩,472230,30,2060,2,25,1.23,3879,596,4155000,3879,1.23,650.84,0.09,0.09,7958835,0.09,0.09,7958835 diff --git a/top30/20250307/top30-vir-20250307-094001.csv b/top30/20250307/top30-vir-20250307-094001.csv new file mode 100644 index 000000000000..ec1be99e10f3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 인버스 2X 코스닥150 선물 ETN,Q700018,1,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +ACE 중장기국공채액티브,272910,2,107585,2,90,0.08,24001,107,497000,24001,0.08,9999.99,4.83,4.83,2581937575,4.83,4.83,2581937575 +KB 레버리지 미국채 10년 ETN,Q580060,3,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,4,10270,5,-55,-0.53,3922,29,1000000,3922,-0.53,9999.99,0.39,0.39,40161645,0.39,0.39,40161645 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,6,8440,2,1010,13.59,478188,6174,5836602,478188,13.59,7745.19,8.19,8.19,4017073550,8.15,8.15,4017073550 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +노브랜드,145170,8,7130,2,1100,18.24,2551784,64275,16908405,2551784,18.24,3970.10,15.09,15.09,17791353970,14.76,14.76,17791353970 +대원산업,005710,9,7270,2,1210,19.97,764720,19441,20037600,764720,19.97,3933.54,3.82,3.82,5624549315,3.86,3.86,5624549315 +에스케이증권제12호스팩,473000,10,2060,3,0,0.00,4902,128,3310000,4902,0.00,3829.69,0.15,0.15,10098120,0.15,0.15,10098120 +KIWOOM K-테크TOP10,469790,11,10545,5,-110,-1.03,3071,84,300000,3071,-1.03,3655.95,1.02,1.02,32351675,1.02,1.02,32351675 +BNK 주주가치액티브,445690,12,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,13,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +HANARO 글로벌워터MSCI(합성),424460,14,14145,2,100,0.71,4034,147,600000,4034,0.71,2744.22,0.67,0.67,57060990,0.67,0.67,57060990 +이노시뮬레이션,274400,15,5230,2,425,8.84,372263,15685,7819826,372263,8.84,2373.37,4.76,4.76,1983044280,4.85,4.85,1983044280 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,16,32085,5,-1415,-4.22,118,5,1000000,118,-4.22,2360.00,0.01,0.01,3787070,0.01,0.01,3787070 +CJ 바이오사이언스,311690,17,11800,2,1650,16.26,506105,24152,13065462,506105,16.26,2095.50,3.87,3.87,5887549665,3.82,3.82,5887549665 +KIWOOM 미국성장기업30액티브,459790,18,14135,5,-375,-2.58,2050,101,1100000,2050,-2.58,2029.70,0.19,0.19,28762515,0.18,0.18,28762515 +TIGER 한중반도체(합성),449690,19,16455,3,0,0.00,60,4,750000,60,0.00,1500.00,0.01,0.01,987300,0.01,0.01,987300 +N2 전력인프라 Top5 ETN,Q550093,20,10590,5,-845,-7.39,101,7,2000000,101,-7.39,1442.86,0.01,0.01,1070400,0.01,0.01,1070400 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,21,12935,2,200,1.57,749,53,500000,749,1.57,1413.21,0.15,0.15,9673370,0.15,0.15,9673370 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,22,16695,5,-115,-0.68,75569,5490,3000000,75569,-0.68,1376.48,2.52,2.52,1264202965,2.52,2.52,1264202965 +SOL 코스닥150,450910,23,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 +미래에셋 미국 제약 TOP3 ETN,Q520078,24,10190,2,15,0.15,309,29,3000000,309,0.15,1065.52,0.01,0.01,3143665,0.01,0.01,3143665 +시노펙스,025320,25,5800,2,940,19.34,9284707,874208,87991570,9284707,19.34,1062.07,10.55,10.55,53526855391,10.49,10.49,53526855391 +신한 인버스 콩 선물 ETN(H),Q500024,26,8130,5,-125,-1.51,10,1,2000000,10,-1.51,1000.00,0.00,0.00,81300,0.00,0.00,81300 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,27,18635,5,-35,-0.19,38,4,1000000,38,-0.19,950.00,0.00,0.00,708130,0.00,0.00,708130 +KB 레버리지 나스닥 100 ETN,Q580015,28,24360,5,-1085,-4.26,5803,689,3000000,5803,-4.26,842.24,0.19,0.19,141388420,0.19,0.19,141388420 +삼성 항셍테크 ETN(H) B,Q530121,29,16140,5,-105,-0.65,79,10,1000000,79,-0.65,790.00,0.01,0.01,1275060,0.01,0.01,1275060 +한투 구리 선물 ETN,Q570071,30,13905,5,-55,-0.39,23,3,1000000,23,-0.39,766.67,0.00,0.00,319815,0.00,0.00,319815 diff --git a/top30/20250307/top30-vir-20250307-095001.csv b/top30/20250307/top30-vir-20250307-095001.csv new file mode 100644 index 000000000000..9db817b23b18 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107600,2,105,0.10,27001,107,497000,27001,0.10,9999.99,5.43,5.43,2904737575,5.43,5.43,2904737575 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,2,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,3,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,4,10280,5,-45,-0.44,3926,29,1000000,3926,-0.44,9999.99,0.39,0.39,40202765,0.39,0.39,40202765 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +교보15호스팩,465320,6,2095,5,-20,-0.95,16296,172,3810000,16296,-0.95,9474.42,0.43,0.43,34143605,0.43,0.43,34143605 +씨싸이트,109670,7,8480,2,1050,14.13,494500,6174,5836602,494500,14.13,8009.39,8.47,8.47,4155568425,8.40,8.40,4155568425 +한투 코스피 양매도 5% OTM ETN,Q570019,8,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,9,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +노브랜드,145170,10,7130,2,1100,18.24,2857511,64275,16908405,2857511,18.24,4445.76,16.90,16.90,19969965090,16.56,16.56,19969965090 +대원산업,005710,11,7190,2,1130,18.65,780968,19441,20037600,780968,18.65,4017.12,3.90,3.90,5741785845,3.99,3.99,5741785845 +에스케이증권제12호스팩,473000,12,2060,3,0,0.00,4902,128,3310000,4902,0.00,3829.69,0.15,0.15,10098120,0.15,0.15,10098120 +KIWOOM K-테크TOP10,469790,13,10555,5,-100,-0.94,3073,84,300000,3073,-0.94,3658.33,1.02,1.02,32372770,1.02,1.02,32372770 +BNK 주주가치액티브,445690,14,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,15,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +HANARO 글로벌워터MSCI(합성),424460,16,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +이노시뮬레이션,274400,17,5140,2,335,6.97,391622,15685,7819826,391622,6.97,2496.79,5.01,5.01,2083651355,5.18,5.18,2083651355 +CJ 바이오사이언스,311690,18,11610,2,1460,14.38,586895,24152,13065462,586895,14.38,2430.01,4.49,4.49,6822143120,4.50,4.50,6822143120 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,19,32085,5,-1415,-4.22,118,5,1000000,118,-4.22,2360.00,0.01,0.01,3787070,0.01,0.01,3787070 +KIWOOM 미국성장기업30액티브,459790,20,14135,5,-375,-2.58,2050,101,1100000,2050,-2.58,2029.70,0.19,0.19,28762515,0.18,0.18,28762515 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,21,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +N2 전력인프라 Top5 ETN,Q550093,22,10555,5,-880,-7.70,125,7,2000000,125,-7.70,1785.71,0.01,0.01,1323870,0.01,0.01,1323870 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1362,2,39,2.95,32,2,2000000,32,2.95,1600.00,0.00,0.00,43598,0.00,0.00,43598 +TIGER 한중반도체(합성),449690,24,16455,3,0,0.00,60,4,750000,60,0.00,1500.00,0.01,0.01,987300,0.01,0.01,987300 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,25,12935,2,200,1.57,749,53,500000,749,1.57,1413.21,0.15,0.15,9673370,0.15,0.15,9673370 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,26,16680,5,-130,-0.77,75797,5490,3000000,75797,-0.77,1380.64,2.53,2.53,1268006735,2.53,2.53,1268006735 +시노펙스,025320,27,5820,2,960,19.75,10193462,874208,87991570,10193462,19.75,1166.02,11.58,11.58,58780706281,11.48,11.48,58780706281 +SOL 코스닥150,450910,28,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 +미래에셋 미국 제약 TOP3 ETN,Q520078,29,10190,2,15,0.15,309,29,3000000,309,0.15,1065.52,0.01,0.01,3143665,0.01,0.01,3143665 +PLUS 미국달러SOFR금리액티브(합성),456200,30,59190,2,260,0.44,20,2,102000,20,0.44,1000.00,0.02,0.02,1183800,0.02,0.02,1183800 diff --git a/top30/20250307/top30-vir-20250307-100001.csv b/top30/20250307/top30-vir-20250307-100001.csv new file mode 100644 index 000000000000..f86b2e99a372 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107600,2,105,0.10,27001,107,497000,27001,0.10,9999.99,5.43,5.43,2904737575,5.43,5.43,2904737575 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,2,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,3,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,4,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +교보15호스팩,465320,6,2100,5,-15,-0.71,16301,172,3810000,16301,-0.71,9477.33,0.43,0.43,34154105,0.43,0.43,34154105 +씨싸이트,109670,7,8570,2,1140,15.34,526163,6174,5836602,526163,15.34,8522.24,9.01,9.01,4425539135,8.85,8.85,4425539135 +한투 코스피 양매도 5% OTM ETN,Q570019,8,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +노브랜드,145170,9,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715 +하나 레버리지 코스닥150 선물 ETN,Q700017,10,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,11,7030,2,970,16.01,820656,19441,20037600,820656,16.01,4221.26,4.10,4.10,6022699125,4.28,4.28,6022699125 +마이티 코스피100,159800,12,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,13,2060,3,0,0.00,4902,128,3310000,4902,0.00,3829.69,0.15,0.15,10098120,0.15,0.15,10098120 +KIWOOM K-테크TOP10,469790,14,10535,5,-120,-1.13,3170,84,300000,3170,-1.13,3773.81,1.06,1.06,33395145,1.06,1.06,33395145 +BNK 주주가치액티브,445690,15,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,16,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +HANARO 글로벌워터MSCI(합성),424460,17,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +CJ 바이오사이언스,311690,18,11300,2,1150,11.33,644380,24152,13065462,644380,11.33,2668.02,4.93,4.93,7483998495,5.07,5.07,7483998495 +이노시뮬레이션,274400,19,5150,2,345,7.18,394940,15685,7819826,394940,7.18,2517.95,5.05,5.05,2100707915,5.22,5.22,2100707915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,20,32095,5,-1405,-4.19,119,5,1000000,119,-4.19,2380.00,0.01,0.01,3819165,0.01,0.01,3819165 +N2 전력인프라 Top5 ETN,Q550093,21,10510,5,-925,-8.09,146,7,2000000,146,-8.09,2085.71,0.01,0.01,1544760,0.01,0.01,1544760 +KIWOOM 미국성장기업30액티브,459790,22,14135,5,-375,-2.58,2050,101,1100000,2050,-2.58,2029.70,0.19,0.19,28762515,0.18,0.18,28762515 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,23,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1362,2,39,2.95,32,2,2000000,32,2.95,1600.00,0.00,0.00,43598,0.00,0.00,43598 +TIGER 한중반도체(합성),449690,25,16455,3,0,0.00,60,4,750000,60,0.00,1500.00,0.01,0.01,987300,0.01,0.01,987300 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,26,12935,2,200,1.57,749,53,500000,749,1.57,1413.21,0.15,0.15,9673370,0.15,0.15,9673370 +KODEX 한중반도체(합성),450190,27,16685,2,15,0.09,14,1,600000,14,0.09,1400.00,0.00,0.00,233590,0.00,0.00,233590 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,28,16650,5,-160,-0.95,75816,5490,3000000,75816,-0.95,1380.98,2.53,2.53,1268323285,2.54,2.54,1268323285 +시노펙스,025320,29,5890,2,1030,21.19,11394470,874208,87991570,11394470,21.19,1303.40,12.95,12.95,65895888251,12.71,12.71,65895888251 +SOL 코스닥150,450910,30,12070,5,-45,-0.37,3206,295,1920000,3206,-0.37,1086.78,0.17,0.17,38516060,0.17,0.17,38516060 diff --git a/top30/20250307/top30-vir-20250307-101001.csv b/top30/20250307/top30-vir-20250307-101001.csv new file mode 100644 index 000000000000..6f7491d8e57c --- /dev/null +++ b/top30/20250307/top30-vir-20250307-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107600,2,105,0.10,27001,107,497000,27001,0.10,9999.99,5.43,5.43,2904737575,5.43,5.43,2904737575 +성문전자우,014915,2,4650,5,-225,-4.62,241,1,600000,241,-4.62,9999.99,0.04,0.04,1120875,0.04,0.04,1120875 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,8380,2,950,12.79,615141,6174,5836602,615141,12.79,9963.41,10.54,10.54,5189567550,10.61,10.61,5189567550 +교보15호스팩,465320,8,2100,5,-15,-0.71,16301,172,3810000,16301,-0.71,9477.33,0.43,0.43,34154105,0.43,0.43,34154105 +노브랜드,145170,9,6800,2,770,12.77,3900195,64275,16908405,3900195,12.77,6067.98,23.07,23.07,27306294575,23.75,23.75,27306294575 +한투 코스피 양매도 5% OTM ETN,Q570019,10,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,12,7140,2,1080,17.82,855310,19441,20037600,855310,17.82,4399.52,4.27,4.27,6267909045,4.38,4.38,6267909045 +마이티 코스피100,159800,13,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,14,2060,3,0,0.00,4902,128,3310000,4902,0.00,3829.69,0.15,0.15,10098120,0.15,0.15,10098120 +KIWOOM K-테크TOP10,469790,15,10525,5,-130,-1.22,3191,84,300000,3191,-1.22,3798.81,1.06,1.06,33616185,1.06,1.06,33616185 +BNK 주주가치액티브,445690,16,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,17,52470,5,-15,-0.03,252,9,2510000,252,-0.03,2800.00,0.01,0.01,13222440,0.01,0.01,13222440 +CJ 바이오사이언스,311690,18,11430,2,1280,12.61,670319,24152,13065462,670319,12.61,2775.42,5.13,5.13,7778170155,5.21,5.21,7778170155 +HANARO 글로벌워터MSCI(합성),424460,19,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,20,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +이노시뮬레이션,274400,21,5150,2,345,7.18,401833,15685,7819826,401833,7.18,2561.89,5.14,5.14,2136063825,5.30,5.30,2136063825 +N2 전력인프라 Top5 ETN,Q550093,22,10535,5,-900,-7.87,162,7,2000000,162,-7.87,2314.29,0.01,0.01,1713050,0.01,0.01,1713050 +KIWOOM 미국성장기업30액티브,459790,23,14135,5,-375,-2.58,2050,101,1100000,2050,-2.58,2029.70,0.19,0.19,28762515,0.18,0.18,28762515 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,24,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +신한 인버스 콩 선물 ETN(H),Q500024,25,8095,5,-160,-1.94,18,1,2000000,18,-1.94,1800.00,0.00,0.00,146060,0.00,0.00,146060 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1362,2,39,2.95,32,2,2000000,32,2.95,1600.00,0.00,0.00,43598,0.00,0.00,43598 +TIGER 한중반도체(합성),449690,27,16455,3,0,0.00,60,4,750000,60,0.00,1500.00,0.01,0.01,987300,0.01,0.01,987300 +시노펙스,025320,28,5950,2,1090,22.43,12593615,874208,87991570,12593615,22.43,1440.57,14.31,14.31,73048975126,13.95,13.95,73048975126 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,29,12935,2,200,1.57,749,53,500000,749,1.57,1413.21,0.15,0.15,9673370,0.15,0.15,9673370 +KODEX 한중반도체(합성),450190,30,16685,2,15,0.09,14,1,600000,14,0.09,1400.00,0.00,0.00,233590,0.00,0.00,233590 diff --git a/top30/20250307/top30-vir-20250307-102001.csv b/top30/20250307/top30-vir-20250307-102001.csv new file mode 100644 index 000000000000..8a60832c1ac3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107635,2,140,0.13,29001,107,497000,29001,0.13,9999.99,5.84,5.84,3120007575,5.83,5.83,3120007575 +성문전자우,014915,2,4650,5,-225,-4.62,241,1,600000,241,-4.62,9999.99,0.04,0.04,1120875,0.04,0.04,1120875 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,8240,2,810,10.90,651524,6174,5836602,651524,10.90,9999.99,11.16,11.16,5489025400,11.41,11.41,5489025400 +교보15호스팩,465320,8,2100,5,-15,-0.71,16301,172,3810000,16301,-0.71,9477.33,0.43,0.43,34154105,0.43,0.43,34154105 +노브랜드,145170,9,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875 +한투 코스피 양매도 5% OTM ETN,Q570019,10,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,12,7180,2,1120,18.48,873463,19441,20037600,873463,18.48,4492.89,4.36,4.36,6397371415,4.45,4.45,6397371415 +마이티 코스피100,159800,13,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +신한제13호스팩,474930,14,2135,2,10,0.47,18132,450,3620000,18132,0.47,4029.33,0.50,0.50,38621170,0.50,0.50,38621170 +에스케이증권제12호스팩,473000,15,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,16,10570,5,-85,-0.80,3193,84,300000,3193,-0.80,3801.19,1.06,1.06,33637315,1.06,1.06,33637315 +엔에프씨,265740,17,6000,2,1035,20.85,686093,20650,8931800,686093,20.85,3322.48,7.68,7.68,4004827145,7.47,7.47,4004827145 +BNK 주주가치액티브,445690,18,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,19,11650,2,1500,14.78,710429,24152,13065462,710429,14.78,2941.49,5.44,5.44,8244238060,5.42,5.42,8244238060 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52470,5,-15,-0.03,260,9,2510000,260,-0.03,2888.89,0.01,0.01,13642200,0.01,0.01,13642200 +HANARO 글로벌워터MSCI(합성),424460,21,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,22,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +이노시뮬레이션,274400,23,5030,2,225,4.68,413262,15685,7819826,413262,4.68,2634.76,5.28,5.28,2193784870,5.58,5.58,2193784870 +N2 전력인프라 Top5 ETN,Q550093,24,10500,5,-935,-8.18,166,7,2000000,166,-8.18,2371.43,0.01,0.01,1755120,0.01,0.01,1755120 +KIWOOM 미국성장기업30액티브,459790,25,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,26,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +신한 인버스 콩 선물 ETN(H),Q500024,27,8095,5,-160,-1.94,18,1,2000000,18,-1.94,1800.00,0.00,0.00,146060,0.00,0.00,146060 +시노펙스,025320,28,6220,2,1360,27.98,15010696,874208,87991570,15010696,27.98,1717.06,17.06,17.06,87796728406,16.04,16.04,87796728406 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1362,2,39,2.95,32,2,2000000,32,2.95,1600.00,0.00,0.00,43598,0.00,0.00,43598 +TIGER 한중반도체(합성),449690,30,16630,2,175,1.06,61,4,750000,61,1.06,1525.00,0.01,0.01,1003930,0.01,0.01,1003930 diff --git a/top30/20250307/top30-vir-20250307-103001.csv b/top30/20250307/top30-vir-20250307-103001.csv new file mode 100644 index 000000000000..f05a81b1c84f --- /dev/null +++ b/top30/20250307/top30-vir-20250307-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107635,2,140,0.13,29001,107,497000,29001,0.13,9999.99,5.84,5.84,3120007575,5.83,5.83,3120007575 +성문전자우,014915,2,4650,5,-225,-4.62,241,1,600000,241,-4.62,9999.99,0.04,0.04,1120875,0.04,0.04,1120875 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,8180,2,750,10.09,670171,6174,5836602,670171,10.09,9999.99,11.48,11.48,5640883860,11.82,11.82,5640883860 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +노브랜드,145170,9,6800,2,770,12.77,4169508,64275,16908405,4169508,12.77,6486.98,24.66,24.66,29141614395,25.35,25.35,29141614395 +한투 코스피 양매도 5% OTM ETN,Q570019,10,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +엔에프씨,265740,11,6000,2,1035,20.85,1146122,20650,8931800,1146122,20.85,5550.23,12.83,12.83,6783913520,12.66,12.66,6783913520 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,13,7110,2,1050,17.33,886395,19441,20037600,886395,17.33,4559.41,4.42,4.42,6489308085,4.55,4.55,6489308085 +마이티 코스피100,159800,14,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +신한제13호스팩,474930,15,2135,2,10,0.47,18132,450,3620000,18132,0.47,4029.33,0.50,0.50,38621170,0.50,0.50,38621170 +에스케이증권제12호스팩,473000,16,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,17,10560,5,-95,-0.89,3195,84,300000,3195,-0.89,3803.57,1.06,1.06,33658445,1.06,1.06,33658445 +BNK 주주가치액티브,445690,18,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,19,11710,2,1560,15.37,726636,24152,13065462,726636,15.37,3008.60,5.56,5.56,8433293410,5.51,5.51,8433293410 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52470,5,-15,-0.03,260,9,2510000,260,-0.03,2888.89,0.01,0.01,13642200,0.01,0.01,13642200 +HANARO 글로벌워터MSCI(합성),424460,21,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,22,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +이노시뮬레이션,274400,23,5060,2,255,5.31,415209,15685,7819826,415209,5.31,2647.17,5.31,5.31,2203611770,5.57,5.57,2203611770 +에셋플러스 코리아플랫폼액티브,407820,24,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +N2 전력인프라 Top5 ETN,Q550093,25,10500,5,-935,-8.18,166,7,2000000,166,-8.18,2371.43,0.01,0.01,1755120,0.01,0.01,1755120 +KIWOOM 미국성장기업30액티브,459790,26,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +시노펙스,025320,28,6190,2,1330,27.37,16259330,874208,87991570,16259330,27.37,1859.89,18.48,18.48,95558978181,17.54,17.54,95558978181 +신한 인버스 콩 선물 ETN(H),Q500024,29,8095,5,-160,-1.94,18,1,2000000,18,-1.94,1800.00,0.00,0.00,146060,0.00,0.00,146060 +N2 인버스 레버리지 S&P500 ETN,Q550045,30,1362,2,39,2.95,32,2,2000000,32,2.95,1600.00,0.00,0.00,43598,0.00,0.00,43598 diff --git a/top30/20250307/top30-vir-20250307-104001.csv b/top30/20250307/top30-vir-20250307-104001.csv new file mode 100644 index 000000000000..d1c75cbb5084 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107635,2,140,0.13,29001,107,497000,29001,0.13,9999.99,5.84,5.84,3120007575,5.83,5.83,3120007575 +성문전자우,014915,2,4700,5,-175,-3.59,246,1,600000,246,-3.59,9999.99,0.04,0.04,1144375,0.04,0.04,1144375 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,8120,2,690,9.29,682428,6174,5836602,682428,9.29,9999.99,11.69,11.69,5740733690,12.11,12.11,5740733690 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5710,2,745,15.01,1460275,20650,8931800,1460275,15.01,7071.55,16.35,16.35,8580340035,16.82,16.82,8580340035 +노브랜드,145170,10,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,13,7050,2,990,16.34,896273,19441,20037600,896273,16.34,4610.22,4.47,4.47,6559280255,4.64,4.64,6559280255 +마이티 코스피100,159800,14,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +신한제13호스팩,474930,15,2135,2,10,0.47,18142,450,3620000,18142,0.47,4031.56,0.50,0.50,38642520,0.50,0.50,38642520 +에스케이증권제12호스팩,473000,16,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,17,10560,5,-95,-0.89,3196,84,300000,3196,-0.89,3804.76,1.07,1.07,33669005,1.06,1.06,33669005 +BNK 주주가치액티브,445690,18,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,19,11620,2,1470,14.48,736966,24152,13065462,736966,14.48,3051.37,5.64,5.64,8553167825,5.63,5.63,8553167825 +바이젠셀,308080,20,3515,2,660,23.12,793489,26900,19263740,793489,23.12,2949.77,4.12,4.12,2692521728,3.98,3.98,2692521728 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52470,5,-15,-0.03,260,9,2510000,260,-0.03,2888.89,0.01,0.01,13642200,0.01,0.01,13642200 +N2 전력인프라 Top5 ETN,Q550093,22,10465,5,-970,-8.48,193,7,2000000,193,-8.48,2757.14,0.01,0.01,2037845,0.01,0.01,2037845 +HANARO 글로벌워터MSCI(합성),424460,23,14150,2,105,0.75,4036,147,600000,4036,0.75,2745.58,0.67,0.67,57089290,0.67,0.67,57089290 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,24,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +이노시뮬레이션,274400,25,5040,2,235,4.89,417578,15685,7819826,417578,4.89,2662.28,5.34,5.34,2215553700,5.62,5.62,2215553700 +에셋플러스 코리아플랫폼액티브,407820,26,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +KIWOOM 미국성장기업30액티브,459790,27,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,28,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +시노펙스,025320,29,6140,2,1280,26.34,16733746,874208,87991570,16733746,26.34,1914.16,19.02,19.02,98475004146,18.23,18.23,98475004146 +신한 인버스 콩 선물 ETN(H),Q500024,30,8095,5,-160,-1.94,18,1,2000000,18,-1.94,1800.00,0.00,0.00,146060,0.00,0.00,146060 diff --git a/top30/20250307/top30-vir-20250307-105001.csv b/top30/20250307/top30-vir-20250307-105001.csv new file mode 100644 index 000000000000..a6cc5b2303d4 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107635,2,140,0.13,29001,107,497000,29001,0.13,9999.99,5.84,5.84,3120007575,5.83,5.83,3120007575 +성문전자우,014915,2,4700,5,-175,-3.59,246,1,600000,246,-3.59,9999.99,0.04,0.04,1144375,0.04,0.04,1144375 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6430,2,55,0.86,12280,53,1000000,12280,0.86,9999.99,1.23,1.23,79482235,1.24,1.24,79482235 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10260,5,-65,-0.63,3927,29,1000000,3927,-0.63,9999.99,0.39,0.39,40213025,0.39,0.39,40213025 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,8170,2,740,9.96,686818,6174,5836602,686818,9.96,9999.99,11.77,11.77,5776579830,12.11,12.11,5776579830 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5540,2,575,11.58,1534606,20650,8931800,1534606,11.58,7431.51,17.18,17.18,8997348650,18.18,18.18,8997348650 +노브랜드,145170,10,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,13,7160,2,1100,18.15,904783,19441,20037600,904783,18.15,4653.99,4.52,4.52,6619900965,4.61,4.61,6619900965 +마이티 코스피100,159800,14,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +신한제13호스팩,474930,15,2135,2,10,0.47,18142,450,3620000,18142,0.47,4031.56,0.50,0.50,38642520,0.50,0.50,38642520 +에스케이증권제12호스팩,473000,16,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,17,10560,5,-95,-0.89,3198,84,300000,3198,-0.89,3807.14,1.07,1.07,33690125,1.06,1.06,33690125 +바이젠셀,308080,18,3545,2,690,24.17,980885,26900,19263740,980885,24.17,3646.41,5.09,5.09,3353207504,4.91,4.91,3353207504 +BNK 주주가치액티브,445690,19,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,20,11320,2,1170,11.53,748070,24152,13065462,748070,11.53,3097.34,5.73,5.73,8680116825,5.87,5.87,8680116825 +N2 전력인프라 Top5 ETN,Q550093,21,10405,5,-1030,-9.01,210,7,2000000,210,-9.01,3000.00,0.01,0.01,2215130,0.01,0.01,2215130 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52470,5,-15,-0.03,260,9,2510000,260,-0.03,2888.89,0.01,0.01,13642200,0.01,0.01,13642200 +HANARO 글로벌워터MSCI(합성),424460,23,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,24,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +이노시뮬레이션,274400,25,5020,2,215,4.47,419809,15685,7819826,419809,4.47,2676.50,5.37,5.37,2226784760,5.67,5.67,2226784760 +에셋플러스 코리아플랫폼액티브,407820,26,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +KIWOOM 미국성장기업30액티브,459790,27,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +시노펙스,025320,28,6100,2,1240,25.51,17152296,874208,87991570,17152296,25.51,1962.04,19.49,19.49,101042199606,18.82,18.82,101042199606 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +신한 인버스 콩 선물 ETN(H),Q500024,30,8095,5,-160,-1.94,18,1,2000000,18,-1.94,1800.00,0.00,0.00,146060,0.00,0.00,146060 diff --git a/top30/20250307/top30-vir-20250307-110001.csv b/top30/20250307/top30-vir-20250307-110001.csv new file mode 100644 index 000000000000..3cf449edfcf0 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107635,2,140,0.13,29001,107,497000,29001,0.13,9999.99,5.84,5.84,3120007575,5.83,5.83,3120007575 +성문전자우,014915,2,4700,5,-175,-3.59,246,1,600000,246,-3.59,9999.99,0.04,0.04,1144375,0.04,0.04,1144375 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,3972,29,1000000,3972,-0.48,9999.99,0.40,0.40,40675400,0.40,0.40,40675400 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8540,5,-10,-0.12,352,3,2000000,352,-0.12,9999.99,0.02,0.02,3031180,0.02,0.02,3031180 +씨싸이트,109670,7,7990,2,560,7.54,702049,6174,5836602,702049,7.54,9999.99,12.03,12.03,5899281160,12.65,12.65,5899281160 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5430,2,465,9.37,1619368,20650,8931800,1619368,9.37,7841.98,18.13,18.13,9459255820,19.50,19.50,9459255820 +노브랜드,145170,10,6810,2,780,12.94,4371860,64275,16908405,4371860,12.94,6801.81,25.86,25.86,30528230990,26.51,26.51,30528230990 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +대원산업,005710,13,7320,2,1260,20.79,950817,19441,20037600,950817,20.79,4890.78,4.75,4.75,6953560805,4.74,4.74,6953560805 +마이티 코스피100,159800,14,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +바이젠셀,308080,15,3405,2,550,19.26,1104748,26900,19263740,1104748,19.26,4106.87,5.73,5.73,3778686936,5.76,5.76,3778686936 +신한제13호스팩,474930,16,2135,2,10,0.47,18149,450,3620000,18149,0.47,4033.11,0.50,0.50,38657465,0.50,0.50,38657465 +에스케이증권제12호스팩,473000,17,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,18,10540,5,-115,-1.08,3211,84,300000,3211,-1.08,3822.62,1.07,1.07,33827170,1.07,1.07,33827170 +N2 전력인프라 Top5 ETN,Q550093,19,10415,5,-1020,-8.92,237,7,2000000,237,-8.92,3385.71,0.01,0.01,2496335,0.01,0.01,2496335 +BNK 주주가치액티브,445690,20,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,21,11170,2,1020,10.05,759576,24152,13065462,759576,10.05,3144.98,5.81,5.81,8809547925,6.04,6.04,8809547925 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52470,5,-15,-0.03,260,9,2510000,260,-0.03,2888.89,0.01,0.01,13642200,0.01,0.01,13642200 +HANARO 글로벌워터MSCI(합성),424460,23,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +이노시뮬레이션,274400,24,4975,2,170,3.54,427035,15685,7819826,427035,3.54,2722.57,5.46,5.46,2262796339,5.82,5.82,2262796339 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,25,32085,5,-1415,-4.22,134,5,1000000,134,-4.22,2680.00,0.01,0.01,4300440,0.01,0.01,4300440 +에셋플러스 코리아플랫폼액티브,407820,26,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +KIWOOM 미국성장기업30액티브,459790,27,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +시노펙스,025320,28,6040,2,1180,24.28,17679188,874208,87991570,17679188,24.28,2022.31,20.09,20.09,104248545536,19.62,19.62,104248545536 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11795,3,0,0.00,230,12,3000000,230,0.00,1916.67,0.01,0.01,2712990,0.01,0.01,2712990 +KODEX 한중반도체(합성),450190,30,16740,2,70,0.42,18,1,600000,18,0.42,1800.00,0.00,0.00,300690,0.00,0.00,300690 diff --git a/top30/20250307/top30-vir-20250307-111001.csv b/top30/20250307/top30-vir-20250307-111001.csv new file mode 100644 index 000000000000..1ccc571c1d66 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4675,5,-200,-4.10,256,1,600000,256,-4.10,9999.99,0.04,0.04,1191125,0.04,0.04,1191125 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,3972,29,1000000,3972,-0.48,9999.99,0.40,0.40,40675400,0.40,0.40,40675400 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8555,2,5,0.06,353,3,2000000,353,0.06,9999.99,0.02,0.02,3039735,0.02,0.02,3039735 +씨싸이트,109670,7,7960,2,530,7.13,715849,6174,5836602,715849,7.13,9999.99,12.26,12.26,6008634370,12.93,12.93,6008634370 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5430,2,465,9.37,1639881,20650,8931800,1639881,9.37,7941.31,18.36,18.36,9570107130,19.73,19.73,9570107130 +노브랜드,145170,10,6840,2,810,13.43,4424701,64275,16908405,4424701,13.43,6884.02,26.17,26.17,30887055190,26.71,26.71,30887055190 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,12,7410,2,1350,22.28,1020610,19441,20037600,1020610,22.28,5249.78,5.09,5.09,7467674795,5.03,5.03,7467674795 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +바이젠셀,308080,14,3400,2,545,19.09,1220900,26900,19263740,1220900,19.09,4538.66,6.34,6.34,4167732897,6.36,6.36,4167732897 +신한제13호스팩,474930,15,2135,2,10,0.47,19261,450,3620000,19261,0.47,4280.22,0.53,0.53,41031585,0.53,0.53,41031585 +마이티 코스피100,159800,16,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,17,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,18,10560,5,-95,-0.89,3212,84,300000,3212,-0.89,3823.81,1.07,1.07,33837730,1.07,1.07,33837730 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,19,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +N2 전력인프라 Top5 ETN,Q550093,20,10415,5,-1020,-8.92,237,7,2000000,237,-8.92,3385.71,0.01,0.01,2496335,0.01,0.01,2496335 +BNK 주주가치액티브,445690,21,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,22,11100,2,950,9.36,770867,24152,13065462,770867,9.36,3191.73,5.90,5.90,8935046945,6.16,6.16,8935046945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52495,2,10,0.02,263,9,2510000,263,0.02,2922.22,0.01,0.01,13799685,0.01,0.01,13799685 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,24,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +HANARO 글로벌워터MSCI(합성),424460,25,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +이노시뮬레이션,274400,26,4970,2,165,3.43,428098,15685,7819826,428098,3.43,2729.35,5.47,5.47,2268081834,5.84,5.84,2268081834 +에셋플러스 코리아플랫폼액티브,407820,27,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +시노펙스,025320,28,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606 +KIWOOM 미국성장기업30액티브,459790,29,14135,5,-375,-2.58,2052,101,1100000,2052,-2.58,2031.68,0.19,0.19,28790785,0.19,0.19,28790785 +KODEX 한중반도체(합성),450190,30,16740,2,70,0.42,18,1,600000,18,0.42,1800.00,0.00,0.00,300690,0.00,0.00,300690 diff --git a/top30/20250307/top30-vir-20250307-112001.csv b/top30/20250307/top30-vir-20250307-112001.csv new file mode 100644 index 000000000000..8fd0955d8bb9 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4675,5,-200,-4.10,256,1,600000,256,-4.10,9999.99,0.04,0.04,1191125,0.04,0.04,1191125 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8560,2,10,0.12,354,3,2000000,354,0.12,9999.99,0.02,0.02,3048295,0.02,0.02,3048295 +씨싸이트,109670,7,8020,2,590,7.94,721406,6174,5836602,721406,7.94,9999.99,12.36,12.36,6052706590,12.93,12.93,6052706590 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5430,2,465,9.37,1654961,20650,8931800,1654961,9.37,8014.34,18.53,18.53,9651880720,19.90,19.90,9651880720 +노브랜드,145170,10,6810,2,780,12.94,4447793,64275,16908405,4447793,12.94,6919.94,26.31,26.31,31045004895,26.96,26.96,31045004895 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,12,7280,2,1220,20.13,1058022,19441,20037600,1058022,20.13,5442.22,5.28,5.28,7743525420,5.31,5.31,7743525420 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +바이젠셀,308080,14,3235,2,380,13.31,1310394,26900,19263740,1310394,13.31,4871.35,6.80,6.80,4467577157,7.17,7.17,4467577157 +신한제13호스팩,474930,15,2135,2,10,0.47,19261,450,3620000,19261,0.47,4280.22,0.53,0.53,41031585,0.53,0.53,41031585 +마이티 코스피100,159800,16,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,17,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,18,10585,5,-70,-0.66,3214,84,300000,3214,-0.66,3826.19,1.07,1.07,33858880,1.07,1.07,33858880 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,19,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +N2 전력인프라 Top5 ETN,Q550093,20,10415,5,-1020,-8.92,237,7,2000000,237,-8.92,3385.71,0.01,0.01,2496335,0.01,0.01,2496335 +BNK 주주가치액티브,445690,21,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,22,11330,2,1180,11.63,777077,24152,13065462,777077,11.63,3217.44,5.95,5.95,9005200185,6.08,6.08,9005200185 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52495,2,10,0.02,263,9,2510000,263,0.02,2922.22,0.01,0.01,13799685,0.01,0.01,13799685 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,24,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +HANARO 글로벌워터MSCI(합성),424460,25,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +이노시뮬레이션,274400,26,4975,2,170,3.54,430501,15685,7819826,430501,3.54,2744.67,5.51,5.51,2280039989,5.86,5.86,2280039989 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,28,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +미래에셋 미국 자율주행대표기업 ETN,Q520082,29,8795,5,-290,-3.19,681,29,3000000,681,-3.19,2348.28,0.02,0.02,5981070,0.02,0.02,5981070 +시노펙스,025320,30,6110,2,1250,25.72,18100115,874208,87991570,18100115,25.72,2070.46,20.57,20.57,106820737066,19.87,19.87,106820737066 diff --git a/top30/20250307/top30-vir-20250307-113001.csv b/top30/20250307/top30-vir-20250307-113001.csv new file mode 100644 index 000000000000..942652a4aa1b --- /dev/null +++ b/top30/20250307/top30-vir-20250307-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4675,5,-200,-4.10,256,1,600000,256,-4.10,9999.99,0.04,0.04,1191125,0.04,0.04,1191125 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8575,2,25,0.29,356,3,2000000,356,0.29,9999.99,0.02,0.02,3065435,0.02,0.02,3065435 +씨싸이트,109670,7,7930,2,500,6.73,727198,6174,5836602,727198,6.73,9999.99,12.46,12.46,6098767420,13.18,13.18,6098767420 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5400,2,435,8.76,1671836,20650,8931800,1671836,8.76,8096.06,18.72,18.72,9742742760,20.20,20.20,9742742760 +노브랜드,145170,10,6850,2,820,13.60,4480001,64275,16908405,4480001,13.60,6970.05,26.50,26.50,31265113995,26.99,26.99,31265113995 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,12,7160,2,1100,18.15,1081204,19441,20037600,1081204,18.15,5561.46,5.40,5.40,7910421290,5.51,5.51,7910421290 +바이젠셀,308080,13,3305,2,450,15.76,1373308,26900,19263740,1373308,15.76,5105.23,7.13,7.13,4675334941,7.34,7.34,4675334941 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +신한제13호스팩,474930,15,2135,2,10,0.47,19264,450,3620000,19264,0.47,4280.89,0.53,0.53,41037990,0.53,0.53,41037990 +마이티 코스피100,159800,16,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,17,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,18,10575,5,-80,-0.75,3215,84,300000,3215,-0.75,3827.38,1.07,1.07,33869455,1.07,1.07,33869455 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,19,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +N2 전력인프라 Top5 ETN,Q550093,20,10380,5,-1055,-9.23,244,7,2000000,244,-9.23,3485.71,0.01,0.01,2568995,0.01,0.01,2568995 +BNK 주주가치액티브,445690,21,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +CJ 바이오사이언스,311690,22,11250,2,1100,10.84,785088,24152,13065462,785088,10.84,3250.61,6.01,6.01,9096331090,6.19,6.19,9096331090 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52495,2,10,0.02,263,9,2510000,263,0.02,2922.22,0.01,0.01,13799685,0.01,0.01,13799685 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,24,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,25,5000,2,195,4.06,431738,15685,7819826,431738,4.06,2752.55,5.52,5.52,2286191609,5.85,5.85,2286191609 +HANARO 글로벌워터MSCI(합성),424460,26,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,28,6705,5,-35,-0.52,3906,158,2100000,3906,-0.52,2472.15,0.19,0.19,26207700,0.19,0.19,26207700 +골드앤에스,035290,29,435,2,53,13.87,1868243,78320,47676480,1868243,13.87,2385.40,3.92,3.92,814975984,3.93,3.93,814975984 +미래에셋 미국 자율주행대표기업 ETN,Q520082,30,8800,5,-285,-3.14,686,29,3000000,686,-3.14,2365.52,0.02,0.02,6025070,0.02,0.02,6025070 diff --git a/top30/20250307/top30-vir-20250307-114001.csv b/top30/20250307/top30-vir-20250307-114001.csv new file mode 100644 index 000000000000..7593b63b5144 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8595,2,45,0.53,358,3,2000000,358,0.53,9999.99,0.02,0.02,3082615,0.02,0.02,3082615 +씨싸이트,109670,7,7890,2,460,6.19,730931,6174,5836602,730931,6.19,9999.99,12.52,12.52,6128141530,13.31,13.31,6128141530 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5420,2,455,9.16,1676253,20650,8931800,1676253,9.16,8117.45,18.77,18.77,9766608360,20.17,20.17,9766608360 +노브랜드,145170,10,6700,2,670,11.11,4558257,64275,16908405,4558257,11.11,7091.80,26.96,26.96,31794406535,28.07,28.07,31794406535 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,12,7210,2,1150,18.98,1094278,19441,20037600,1094278,18.98,5628.71,5.46,5.46,8004186800,5.54,5.54,8004186800 +바이젠셀,308080,13,3270,2,415,14.54,1410430,26900,19263740,1410430,14.54,5243.23,7.32,7.32,4797043089,7.62,7.62,4797043089 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +신한제13호스팩,474930,15,2135,2,10,0.47,19267,450,3620000,19267,0.47,4281.56,0.53,0.53,41044395,0.53,0.53,41044395 +마이티 코스피100,159800,16,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +에스케이증권제12호스팩,473000,17,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,18,10560,5,-95,-0.89,3216,84,300000,3216,-0.89,3828.57,1.07,1.07,33880015,1.07,1.07,33880015 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,19,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +N2 전력인프라 Top5 ETN,Q550093,20,10380,5,-1055,-9.23,244,7,2000000,244,-9.23,3485.71,0.01,0.01,2568995,0.01,0.01,2568995 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,21,16450,5,-360,-2.14,187101,5490,3000000,187101,-2.14,3408.03,6.24,6.24,3101108365,6.28,6.28,3101108365 +CJ 바이오사이언스,311690,22,11200,2,1050,10.34,791763,24152,13065462,791763,10.34,3278.25,6.06,6.06,9170928430,6.27,6.27,9170928430 +BNK 주주가치액티브,445690,23,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +KIWOOM 26-09회사채(AA-이상)액티브,464240,24,52495,2,10,0.02,263,9,2510000,263,0.02,2922.22,0.01,0.01,13799685,0.01,0.01,13799685 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,25,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,26,4965,2,160,3.33,433920,15685,7819826,433920,3.33,2766.46,5.55,5.55,2297022504,5.92,5.92,2297022504 +HANARO 글로벌워터MSCI(합성),424460,27,14150,2,105,0.75,4037,147,600000,4037,0.75,2746.26,0.67,0.67,57103440,0.67,0.67,57103440 +골드앤에스,035290,28,425,2,43,11.26,2069886,78320,47676480,2069886,11.26,2642.86,4.34,4.34,899991059,4.44,4.44,899991059 +미래에셋 미국 제약 TOP3 ETN,Q520078,29,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,30,6725,5,-15,-0.22,3907,158,2100000,3907,-0.22,2472.78,0.19,0.19,26214425,0.19,0.19,26214425 diff --git a/top30/20250307/top30-vir-20250307-115001.csv b/top30/20250307/top30-vir-20250307-115001.csv new file mode 100644 index 000000000000..b9ee37872756 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8595,2,45,0.53,358,3,2000000,358,0.53,9999.99,0.02,0.02,3082615,0.02,0.02,3082615 +씨싸이트,109670,7,7850,2,420,5.65,736031,6174,5836602,736031,5.65,9999.99,12.61,12.61,6168047280,13.46,13.46,6168047280 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5370,2,405,8.16,1691183,20650,8931800,1691183,8.16,8189.75,18.93,18.93,9847036745,20.53,20.53,9847036745 +노브랜드,145170,10,6630,2,600,9.95,4661427,64275,16908405,4661427,9.95,7252.32,27.57,27.57,32480480480,28.97,28.97,32480480480 +한투 코스피 양매도 5% OTM ETN,Q570019,11,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +바이젠셀,308080,12,3435,2,580,20.32,1535082,26900,19263740,1535082,20.32,5706.62,7.97,7.97,5221237871,7.89,7.89,5221237871 +대원산업,005710,13,7320,2,1260,20.79,1104342,19441,20037600,1104342,20.79,5680.48,5.51,5.51,8077256420,5.51,5.51,8077256420 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,25900,5,-525,-1.99,150,3,1000000,150,-1.99,5000.00,0.02,0.02,3894685,0.02,0.02,3894685 +N2 전력인프라 Top5 ETN,Q550093,15,10370,5,-1065,-9.31,305,7,2000000,305,-9.31,4357.14,0.02,0.02,3201790,0.02,0.02,3201790 +신한제13호스팩,474930,16,2135,2,10,0.47,19267,450,3620000,19267,0.47,4281.56,0.53,0.53,41044395,0.53,0.53,41044395 +마이티 코스피100,159800,17,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,18,16490,5,-320,-1.90,224169,5490,3000000,224169,-1.90,4083.22,7.47,7.47,3711619880,7.50,7.50,3711619880 +에스케이증권제12호스팩,473000,19,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM K-테크TOP10,469790,20,10565,5,-90,-0.84,3218,84,300000,3218,-0.84,3830.95,1.07,1.07,33901140,1.07,1.07,33901140 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,21,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52500,2,15,0.03,304,9,2510000,304,0.03,3377.78,0.01,0.01,15952185,0.01,0.01,15952185 +CJ 바이오사이언스,311690,23,11090,2,940,9.26,797369,24152,13065462,797369,9.26,3301.46,6.10,6.10,9233272160,6.37,6.37,9233272160 +BNK 주주가치액티브,445690,24,13880,5,-130,-0.93,815,25,1100000,815,-0.93,3260.00,0.07,0.07,11312200,0.07,0.07,11312200 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,25,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +골드앤에스,035290,26,429,2,47,12.30,2189492,78320,47676480,2189492,12.30,2795.57,4.59,4.59,950957057,4.65,4.65,950957057 +이노시뮬레이션,274400,27,4950,2,145,3.02,437777,15685,7819826,437777,3.02,2791.06,5.60,5.60,2316072514,5.98,5.98,2316072514 +HANARO 글로벌워터MSCI(합성),424460,28,14045,3,0,0.00,4052,147,600000,4052,0.00,2756.46,0.68,0.68,57314130,0.68,0.68,57314130 +미래에셋 미국 제약 TOP3 ETN,Q520078,29,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,30,6725,5,-15,-0.22,3907,158,2100000,3907,-0.22,2472.78,0.19,0.19,26214425,0.19,0.19,26214425 diff --git a/top30/20250307/top30-vir-20250307-120000.csv b/top30/20250307/top30-vir-20250307-120000.csv new file mode 100644 index 000000000000..53e696b8d6bd --- /dev/null +++ b/top30/20250307/top30-vir-20250307-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6340,5,-35,-0.55,12300,53,1000000,12300,-0.55,9999.99,1.23,1.23,79609035,1.26,1.26,79609035 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8615,2,65,0.76,360,3,2000000,360,0.76,9999.99,0.02,0.02,3099835,0.02,0.02,3099835 +씨싸이트,109670,7,7810,2,380,5.11,737374,6174,5836602,737374,5.11,9999.99,12.63,12.63,6178577250,13.55,13.55,6178577250 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5360,2,395,7.96,1714088,20650,8931800,1714088,7.96,8300.67,19.19,19.19,9969437995,20.82,20.82,9969437995 +노브랜드,145170,10,6660,2,630,10.45,4685349,64275,16908405,4685349,10.45,7289.54,27.71,27.71,32639618725,28.98,28.98,32639618725 +바이젠셀,308080,11,3525,2,670,23.47,1817996,26900,19263740,1817996,23.47,6758.35,9.44,9.44,6219917838,9.16,9.16,6219917838 +한투 코스피 양매도 5% OTM ETN,Q570019,12,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,13,7350,2,1290,21.29,1127143,19441,20037600,1127143,21.29,5797.76,5.63,5.63,8245460140,5.60,5.60,8245460140 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +N2 전력인프라 Top5 ETN,Q550093,15,10355,5,-1080,-9.44,314,7,2000000,314,-9.44,4485.71,0.02,0.02,3294985,0.02,0.02,3294985 +신한제13호스팩,474930,16,2135,2,10,0.47,19267,450,3620000,19267,0.47,4281.56,0.53,0.53,41044395,0.53,0.53,41044395 +마이티 코스피100,159800,17,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,18,16490,5,-320,-1.90,224169,5490,3000000,224169,-1.90,4083.22,7.47,7.47,3711619880,7.50,7.50,3711619880 +KIWOOM K-테크TOP10,469790,19,10575,5,-80,-0.75,3219,84,300000,3219,-0.75,3832.14,1.07,1.07,33911715,1.07,1.07,33911715 +에스케이증권제12호스팩,473000,20,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +골드앤에스,035290,22,437,2,55,14.40,2906948,78320,47676480,2906948,14.40,3711.63,6.10,6.10,1273770391,6.11,6.11,1273770391 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,23,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +CJ 바이오사이언스,311690,24,11300,2,1150,11.33,800305,24152,13065462,800305,11.33,3313.62,6.13,6.13,9266131080,6.28,6.28,9266131080 +BNK 주주가치액티브,445690,25,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,26,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,27,4925,2,120,2.50,441254,15685,7819826,441254,2.50,2813.22,5.64,5.64,2333129294,6.06,6.06,2333129294 +HANARO 글로벌워터MSCI(합성),424460,28,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 +미래에셋 미국 제약 TOP3 ETN,Q520078,29,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,30,6725,5,-15,-0.22,3907,158,2100000,3907,-0.22,2472.78,0.19,0.19,26214425,0.19,0.19,26214425 diff --git a/top30/20250307/top30-vir-20250307-121001.csv b/top30/20250307/top30-vir-20250307-121001.csv new file mode 100644 index 000000000000..82631f3c2838 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 중장기국공채액티브,272910,1,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,2,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,6490,2,115,1.80,12301,53,1000000,12301,1.80,9999.99,1.23,1.23,79615525,1.23,1.23,79615525 +KB 레버리지 미국채 10년 ETN,Q580060,4,21080,2,165,0.79,200,1,500000,200,0.79,9999.99,0.04,0.04,4216000,0.04,0.04,4216000 +삼성 코스피 200 TR ETN,Q530117,5,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +씨싸이트,109670,7,7750,2,320,4.31,744706,6174,5836602,744706,4.31,9999.99,12.76,12.76,6235647700,13.79,13.79,6235647700 +교보15호스팩,465320,8,2097,5,-18,-0.85,16321,172,3810000,16321,-0.85,9488.95,0.43,0.43,34196045,0.43,0.43,34196045 +엔에프씨,265740,9,5280,2,315,6.34,1725507,20650,8931800,1725507,6.34,8355.97,19.32,19.32,10029705045,21.27,21.27,10029705045 +노브랜드,145170,10,6610,2,580,9.62,4710040,64275,16908405,4710040,9.62,7327.95,27.86,27.86,32803223275,29.35,29.35,32803223275 +바이젠셀,308080,11,3430,2,575,20.14,1910150,26900,19263740,1910150,20.14,7100.93,9.92,9.92,6535415754,9.89,9.89,6535415754 +한투 코스피 양매도 5% OTM ETN,Q570019,12,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +대원산업,005710,13,7320,2,1260,20.79,1140721,19441,20037600,1140721,20.79,5867.60,5.69,5.69,8344045320,5.69,5.69,8344045320 +N2 전력인프라 Top5 ETN,Q550093,14,10345,5,-1090,-9.53,402,7,2000000,402,-9.53,5742.86,0.02,0.02,4206125,0.02,0.02,4206125 +하나 레버리지 코스닥150 선물 ETN,Q700017,15,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +신한제13호스팩,474930,16,2135,2,10,0.47,19267,450,3620000,19267,0.47,4281.56,0.53,0.53,41044395,0.53,0.53,41044395 +마이티 코스피100,159800,17,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,18,16505,5,-305,-1.81,224179,5490,3000000,224179,-1.81,4083.41,7.47,7.47,3711784930,7.50,7.50,3711784930 +골드앤에스,035290,19,421,2,39,10.21,3172597,78320,47676480,3172597,10.21,4050.81,6.65,6.65,1386836810,6.91,6.91,1386836810 +KIWOOM K-테크TOP10,469790,20,10575,5,-80,-0.75,3220,84,300000,3220,-0.75,3833.33,1.07,1.07,33922290,1.07,1.07,33922290 +에스케이증권제12호스팩,473000,21,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,23,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +CJ 바이오사이언스,311690,24,11360,2,1210,11.92,804856,24152,13065462,804856,11.92,3332.46,6.16,6.16,9317826925,6.28,6.28,9317826925 +BNK 주주가치액티브,445690,25,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,26,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,27,4835,2,30,0.62,446882,15685,7819826,446882,0.62,2849.10,5.71,5.71,2360544009,6.24,6.24,2360544009 +HANARO 글로벌워터MSCI(합성),424460,28,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 +미래에셋 미국 제약 TOP3 ETN,Q520078,29,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 +에셋플러스 코리아플랫폼액티브,407820,30,6725,5,-15,-0.22,3907,158,2100000,3907,-0.22,2472.78,0.19,0.19,26214425,0.19,0.19,26214425 diff --git a/top30/20250307/top30-vir-20250307-122001.csv b/top30/20250307/top30-vir-20250307-122001.csv new file mode 100644 index 000000000000..fdcd2c763aa3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +ACE 중장기국공채액티브,272910,2,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,3,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6440,2,65,1.02,12304,53,1000000,12304,1.02,9999.99,1.23,1.23,79634875,1.24,1.24,79634875 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10285,5,-40,-0.39,4003,29,1000000,4003,-0.39,9999.99,0.40,0.40,40994235,0.40,0.40,40994235 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +씨싸이트,109670,8,7750,2,320,4.31,746306,6174,5836602,746306,4.31,9999.99,12.79,12.79,6248039990,13.81,13.81,6248039990 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5270,2,305,6.14,1734678,20650,8931800,1734678,6.14,8400.38,19.42,19.42,10077892555,21.41,21.41,10077892555 +노브랜드,145170,11,6630,2,600,9.95,4730531,64275,16908405,4730531,9.95,7359.83,27.98,27.98,32939021210,29.38,29.38,32939021210 +바이젠셀,308080,12,3450,2,595,20.84,1944206,26900,19263740,1944206,20.84,7227.53,10.09,10.09,6652666765,10.01,10.01,6652666765 +대원산업,005710,13,7400,2,1340,22.11,1158320,19441,20037600,1158320,22.11,5958.13,5.78,5.78,8473796845,5.71,5.71,8473796845 +한투 코스피 양매도 5% OTM ETN,Q570019,14,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +N2 전력인프라 Top5 ETN,Q550093,15,10345,5,-1090,-9.53,402,7,2000000,402,-9.53,5742.86,0.02,0.02,4206125,0.02,0.02,4206125 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +신한제13호스팩,474930,17,2135,2,10,0.47,19280,450,3620000,19280,0.47,4284.44,0.53,0.53,41072150,0.53,0.53,41072150 +마이티 코스피100,159800,18,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +골드앤에스,035290,19,416,2,34,8.90,3264294,78320,47676480,3264294,8.90,4167.89,6.85,6.85,1425182119,7.19,7.19,1425182119 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,20,16515,5,-295,-1.75,224429,5490,3000000,224429,-1.75,4087.96,7.48,7.48,3715913410,7.50,7.50,3715913410 +KIWOOM K-테크TOP10,469790,21,10565,5,-90,-0.84,3221,84,300000,3221,-0.84,3834.52,1.07,1.07,33932855,1.07,1.07,33932855 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11320,2,1170,11.53,874268,24152,13065462,874268,11.53,3619.86,6.69,6.69,10124362360,6.85,6.85,10124362360 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,27,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,28,4865,2,60,1.25,447721,15685,7819826,447721,1.25,2854.45,5.73,5.73,2364623229,6.22,6.22,2364623229 +HANARO 글로벌워터MSCI(합성),424460,29,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 +미래에셋 미국 제약 TOP3 ETN,Q520078,30,10190,2,15,0.15,759,29,3000000,759,0.15,2617.24,0.03,0.03,7729165,0.03,0.03,7729165 diff --git a/top30/20250307/top30-vir-20250307-123001.csv b/top30/20250307/top30-vir-20250307-123001.csv new file mode 100644 index 000000000000..624d28b86455 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +ACE 중장기국공채액티브,272910,2,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +성문전자우,014915,3,4680,5,-195,-4.00,266,1,600000,266,-4.00,9999.99,0.04,0.04,1237925,0.04,0.04,1237925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6440,2,65,1.02,12304,53,1000000,12304,1.02,9999.99,1.23,1.23,79634875,1.24,1.24,79634875 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +씨싸이트,109670,8,7780,2,350,4.71,746801,6174,5836602,746801,4.71,9999.99,12.80,12.80,6251901070,13.77,13.77,6251901070 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5310,2,345,6.95,1743061,20650,8931800,1743061,6.95,8440.97,19.52,19.52,10122304655,21.34,21.34,10122304655 +노브랜드,145170,11,6690,2,660,10.95,4753297,64275,16908405,4753297,10.95,7395.25,28.11,28.11,33090928110,29.25,29.25,33090928110 +바이젠셀,308080,12,3430,2,575,20.14,1982102,26900,19263740,1982102,20.14,7368.41,10.29,10.29,6783211036,10.27,10.27,6783211036 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7490,2,1430,23.60,1229073,19441,20037600,1229073,23.60,6322.07,6.13,6.13,9003729430,6.00,6.00,9003729430 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +골드앤에스,035290,17,431,2,49,12.83,3386769,78320,47676480,3386769,12.83,4324.27,7.10,7.10,1476460331,7.19,7.19,1476460331 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +마이티 코스피100,159800,19,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,20,16510,5,-300,-1.78,226434,5490,3000000,226434,-1.78,4124.48,7.55,7.55,3749015970,7.57,7.57,3749015970 +KIWOOM K-테크TOP10,469790,21,10565,5,-90,-0.84,3223,84,300000,3223,-0.84,3836.90,1.07,1.07,33953985,1.07,1.07,33953985 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11270,2,1120,11.03,890154,24152,13065462,890154,11.03,3685.63,6.81,6.81,10302207860,7.00,7.00,10302207860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,28,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,29,4875,2,70,1.46,449470,15685,7819826,449470,1.46,2865.60,5.75,5.75,2373121729,6.23,6.23,2373121729 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-124001.csv b/top30/20250307/top30-vir-20250307-124001.csv new file mode 100644 index 000000000000..0293d2ae1f8d --- /dev/null +++ b/top30/20250307/top30-vir-20250307-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,286,1,600000,286,-4.82,9999.99,0.05,0.05,1330725,0.05,0.05,1330725 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6440,2,65,1.02,12304,53,1000000,12304,1.02,9999.99,1.23,1.23,79634875,1.24,1.24,79634875 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7850,2,420,5.65,747590,6174,5836602,747590,5.65,9999.99,12.81,12.81,6258088840,13.66,13.66,6258088840 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5330,2,365,7.35,1743869,20650,8931800,1743869,7.35,8444.89,19.52,19.52,10126597275,21.27,21.27,10126597275 +바이젠셀,308080,11,3370,2,515,18.04,2017354,26900,19263740,2017354,18.04,7499.46,10.47,10.47,6902272476,10.63,10.63,6902272476 +노브랜드,145170,12,6690,2,660,10.95,4780441,64275,16908405,4780441,10.95,7437.48,28.27,28.27,33272571955,29.41,29.41,33272571955 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7490,2,1430,23.60,1245746,19441,20037600,1245746,23.60,6407.83,6.22,6.22,9128196185,6.08,6.08,9128196185 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +골드앤에스,035290,17,435,2,53,13.87,3601218,78320,47676480,3601218,13.87,4598.08,7.55,7.55,1569119851,7.57,7.57,1569119851 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +마이티 코스피100,159800,19,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,20,16490,5,-320,-1.90,226537,5490,3000000,226537,-1.90,4126.36,7.55,7.55,3750714720,7.58,7.58,3750714720 +KIWOOM K-테크TOP10,469790,21,10560,5,-95,-0.89,3224,84,300000,3224,-0.89,3838.10,1.07,1.07,33964545,1.07,1.07,33964545 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11340,2,1190,11.72,895786,24152,13065462,895786,11.72,3708.95,6.86,6.86,10365695310,7.00,7.00,10365695310 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,28,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,29,4870,2,65,1.35,449712,15685,7819826,449712,1.35,2867.15,5.75,5.75,2374295789,6.23,6.23,2374295789 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-125002.csv b/top30/20250307/top30-vir-20250307-125002.csv new file mode 100644 index 000000000000..94f270823635 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,286,1,600000,286,-4.82,9999.99,0.05,0.05,1330725,0.05,0.05,1330725 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6440,2,65,1.02,12304,53,1000000,12304,1.02,9999.99,1.23,1.23,79634875,1.24,1.24,79634875 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7830,2,400,5.38,748280,6174,5836602,748280,5.38,9999.99,12.82,12.82,6263487240,13.71,13.71,6263487240 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5290,2,325,6.55,1749201,20650,8931800,1749201,6.55,8470.71,19.58,19.58,10154768145,21.49,21.49,10154768145 +바이젠셀,308080,11,3285,2,430,15.06,2065752,26900,19263740,2065752,15.06,7679.38,10.72,10.72,7063168976,11.16,11.16,7063168976 +노브랜드,145170,12,6640,2,610,10.12,4793033,64275,16908405,4793033,10.12,7457.07,28.35,28.35,33356342105,29.71,29.71,33356342105 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7410,2,1350,22.28,1259875,19441,20037600,1259875,22.28,6480.51,6.29,6.29,9233300765,6.22,6.22,9233300765 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +골드앤에스,035290,17,431,2,49,12.83,3754121,78320,47676480,3754121,12.83,4793.31,7.87,7.87,1635387756,7.96,7.96,1635387756 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +마이티 코스피100,159800,19,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,20,16480,5,-330,-1.96,226762,5490,3000000,226762,-1.96,4130.46,7.56,7.56,3754423500,7.59,7.59,3754423500 +KIWOOM K-테크TOP10,469790,21,10580,5,-75,-0.70,3225,84,300000,3225,-0.70,3839.29,1.08,1.08,33975125,1.07,1.07,33975125 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11200,2,1050,10.34,900262,24152,13065462,900262,10.34,3727.48,6.89,6.89,10415932070,7.12,7.12,10415932070 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,28,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +이노시뮬레이션,274400,29,4865,2,60,1.25,450238,15685,7819826,450238,1.25,2870.50,5.76,5.76,2376849094,6.25,6.25,2376849094 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-130001.csv b/top30/20250307/top30-vir-20250307-130001.csv new file mode 100644 index 000000000000..ae104430bab4 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,286,1,600000,286,-4.82,9999.99,0.05,0.05,1330725,0.05,0.05,1330725 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6440,2,65,1.02,12304,53,1000000,12304,1.02,9999.99,1.23,1.23,79634875,1.24,1.24,79634875 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7820,2,390,5.25,750999,6174,5836602,750999,5.25,9999.99,12.87,12.87,6284623200,13.77,13.77,6284623200 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5290,2,325,6.55,1759231,20650,8931800,1759231,6.55,8519.28,19.70,19.70,10207463505,21.60,21.60,10207463505 +바이젠셀,308080,11,3245,2,390,13.66,2124454,26900,19263740,2124454,13.66,7897.60,11.03,11.03,7255739459,11.61,11.61,7255739459 +노브랜드,145170,12,6700,2,670,11.11,4804119,64275,16908405,4804119,11.11,7474.32,28.41,28.41,33430426405,29.51,29.51,33430426405 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7410,2,1350,22.28,1267978,19441,20037600,1267978,22.28,6522.18,6.33,6.33,9293301780,6.26,6.26,9293301780 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,151,3,1000000,151,-1.15,5033.33,0.02,0.02,3920805,0.02,0.02,3920805 +골드앤에스,035290,17,421,2,39,10.21,3920140,78320,47676480,3920140,10.21,5005.29,8.22,8.22,1705390987,8.50,8.50,1705390987 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16460,5,-350,-2.08,231382,5490,3000000,231382,-2.08,4214.61,7.71,7.71,3830422790,7.76,7.76,3830422790 +마이티 코스피100,159800,20,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +KIWOOM K-테크TOP10,469790,21,10590,5,-65,-0.61,3227,84,300000,3227,-0.61,3841.67,1.08,1.08,33996300,1.07,1.07,33996300 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11180,2,1030,10.15,903960,24152,13065462,903960,10.15,3742.80,6.92,6.92,10457344865,7.16,7.16,10457344865 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +이노시뮬레이션,274400,28,4820,2,15,0.31,452694,15685,7819826,452694,0.31,2886.16,5.79,5.79,2388723279,6.34,6.34,2388723279 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,29,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-131001.csv b/top30/20250307/top30-vir-20250307-131001.csv new file mode 100644 index 000000000000..fb66c9a20c34 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4670,5,-205,-4.21,345,1,600000,345,-4.21,9999.99,0.06,0.06,1606255,0.06,0.06,1606255 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7740,2,310,4.17,752028,6174,5836602,752028,4.17,9999.99,12.88,12.88,6292599400,13.93,13.93,6292599400 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5270,2,305,6.14,1766077,20650,8931800,1766077,6.14,8552.43,19.77,19.77,10243375260,21.76,21.76,10243375260 +바이젠셀,308080,11,3275,2,420,14.71,2157244,26900,19263740,2157244,14.71,8019.49,11.20,11.20,7362996082,11.67,11.67,7362996082 +노브랜드,145170,12,6700,2,670,11.11,4817605,64275,16908405,4817605,11.11,7495.30,28.49,28.49,33520515015,29.59,29.59,33520515015 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7530,2,1470,24.26,1275769,19441,20037600,1275769,24.26,6562.26,6.37,6.37,9351543040,6.20,6.20,9351543040 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +골드앤에스,035290,17,425,2,43,11.26,4067898,78320,47676480,4067898,11.26,5193.95,8.53,8.53,1768901282,8.73,8.73,1768901282 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16405,5,-405,-2.41,232184,5490,3000000,232184,-2.41,4229.22,7.74,7.74,3843611980,7.81,7.81,3843611980 +마이티 코스피100,159800,20,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +KIWOOM K-테크TOP10,469790,21,10605,5,-50,-0.47,3228,84,300000,3228,-0.47,3842.86,1.08,1.08,34006905,1.07,1.07,34006905 +에스케이증권제12호스팩,473000,22,2070,2,10,0.49,4904,128,3310000,4904,0.49,3831.25,0.15,0.15,10102260,0.15,0.15,10102260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11180,2,1030,10.15,906591,24152,13065462,906591,10.15,3753.69,6.94,6.94,10486821625,7.18,7.18,10486821625 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11800,2,5,0.04,430,12,3000000,430,0.04,3583.33,0.01,0.01,5072990,0.01,0.01,5072990 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +이노시뮬레이션,274400,28,4810,2,5,0.10,453538,15685,7819826,453538,0.10,2891.54,5.80,5.80,2392786504,6.36,6.36,2392786504 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,29,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-132001.csv b/top30/20250307/top30-vir-20250307-132001.csv new file mode 100644 index 000000000000..db108a553d7f --- /dev/null +++ b/top30/20250307/top30-vir-20250307-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4670,5,-205,-4.21,345,1,600000,345,-4.21,9999.99,0.06,0.06,1606255,0.06,0.06,1606255 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7760,2,330,4.44,752951,6174,5836602,752951,4.44,9999.99,12.90,12.90,6299778770,13.91,13.91,6299778770 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5240,2,275,5.54,1767830,20650,8931800,1767830,5.54,8560.92,19.79,19.79,10252583900,21.91,21.91,10252583900 +바이젠셀,308080,11,3220,2,365,12.78,2192074,26900,19263740,2192074,12.78,8148.97,11.38,11.38,7475895117,12.05,12.05,7475895117 +노브랜드,145170,12,6650,2,620,10.28,4830581,64275,16908405,4830581,10.28,7515.49,28.57,28.57,33607165030,29.89,29.89,33607165030 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7470,2,1410,23.27,1331055,19441,20037600,1331055,23.27,6846.64,6.64,6.64,9768136190,6.53,6.53,9768136190 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +골드앤에스,035290,17,421,2,39,10.21,4164864,78320,47676480,4164864,10.21,5317.75,8.74,8.74,1809828626,9.02,9.02,1809828626 +신한제13호스팩,474930,18,2140,2,15,0.71,19282,450,3620000,19282,0.71,4284.89,0.53,0.53,41076430,0.53,0.53,41076430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16395,5,-415,-2.47,232187,5490,3000000,232187,-2.47,4229.27,7.74,7.74,3843661165,7.81,7.81,3843661165 +마이티 코스피100,159800,20,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +KIWOOM K-테크TOP10,469790,21,10620,5,-35,-0.33,3229,84,300000,3229,-0.33,3844.05,1.08,1.08,34017525,1.07,1.07,34017525 +에스케이증권제12호스팩,473000,22,2065,2,5,0.24,4907,128,3310000,4907,0.24,3833.59,0.15,0.15,10108455,0.15,0.15,10108455 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11190,2,1040,10.25,908855,24152,13065462,908855,10.25,3763.06,6.96,6.96,10512160235,7.19,7.19,10512160235 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +BNK 주주가치액티브,445690,26,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,27,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +이노시뮬레이션,274400,28,4815,2,10,0.21,457093,15685,7819826,457093,0.21,2914.20,5.85,5.85,2409862504,6.40,6.40,2409862504 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,29,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 +HANARO 글로벌워터MSCI(합성),424460,30,14150,2,105,0.75,4056,147,600000,4056,0.75,2759.18,0.68,0.68,57370730,0.68,0.68,57370730 diff --git a/top30/20250307/top30-vir-20250307-133001.csv b/top30/20250307/top30-vir-20250307-133001.csv new file mode 100644 index 000000000000..bc77065829ec --- /dev/null +++ b/top30/20250307/top30-vir-20250307-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4670,5,-205,-4.21,345,1,600000,345,-4.21,9999.99,0.06,0.06,1606255,0.06,0.06,1606255 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7770,2,340,4.58,756823,6174,5836602,756823,4.58,9999.99,12.97,12.97,6329801920,13.96,13.96,6329801920 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +엔에프씨,265740,10,5270,2,305,6.14,1768922,20650,8931800,1768922,6.14,8566.21,19.80,19.80,10258320130,21.79,21.79,10258320130 +바이젠셀,308080,11,3220,2,365,12.78,2253917,26900,19263740,2253917,12.78,8378.87,11.70,11.70,7672739225,12.37,12.37,7672739225 +노브랜드,145170,12,6680,2,650,10.78,4838459,64275,16908405,4838459,10.78,7527.75,28.62,28.62,33659781020,29.80,29.80,33659781020 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7480,2,1420,23.43,1346865,19441,20037600,1346865,23.43,6927.96,6.72,6.72,9885865230,6.60,6.60,9885865230 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +골드앤에스,035290,16,418,2,36,9.42,4258400,78320,47676480,4258400,9.42,5437.18,8.93,8.93,1848966209,9.28,9.28,1848966209 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +신한제13호스팩,474930,18,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16420,5,-390,-2.32,232587,5490,3000000,232587,-2.32,4236.56,7.75,7.75,3850229165,7.82,7.82,3850229165 +마이티 코스피100,159800,20,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +KIWOOM K-테크TOP10,469790,21,10610,5,-45,-0.42,3231,84,300000,3231,-0.42,3846.43,1.08,1.08,34038755,1.07,1.07,34038755 +에스케이증권제12호스팩,473000,22,2065,2,5,0.24,4907,128,3310000,4907,0.24,3833.59,0.15,0.15,10108455,0.15,0.15,10108455 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11300,2,1150,11.33,913771,24152,13065462,913771,11.33,3783.42,6.99,6.99,10567314935,7.16,7.16,10567314935 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +KODEX 밸류Plus,244670,26,8470,2,80,0.95,213,6,500000,213,0.95,3550.00,0.04,0.04,1799020,0.04,0.04,1799020 +BNK 주주가치액티브,445690,27,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,28,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +이노시뮬레이션,274400,29,4815,2,10,0.21,458022,15685,7819826,458022,0.21,2920.13,5.86,5.86,2414328409,6.41,6.41,2414328409 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,30,32135,5,-1365,-4.07,144,5,1000000,144,-4.07,2880.00,0.01,0.01,4621790,0.01,0.01,4621790 diff --git a/top30/20250307/top30-vir-20250307-134001.csv b/top30/20250307/top30-vir-20250307-134001.csv new file mode 100644 index 000000000000..10f72f9d09d8 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,361,1,600000,361,-4.82,9999.99,0.06,0.06,1680495,0.06,0.06,1680495 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7770,2,340,4.58,757494,6174,5836602,757494,4.58,9999.99,12.98,12.98,6335015900,13.97,13.97,6335015900 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +바이젠셀,308080,10,3290,2,435,15.24,2397796,26900,19263740,2397796,15.24,8913.74,12.45,12.45,8153793761,12.87,12.87,8153793761 +엔에프씨,265740,11,5240,2,275,5.54,1775550,20650,8931800,1775550,5.54,8598.30,19.88,19.88,10293011350,21.99,21.99,10293011350 +노브랜드,145170,12,6650,2,620,10.28,4850033,64275,16908405,4850033,10.28,7545.75,28.68,28.68,33737126815,30.00,30.00,33737126815 +N2 전력인프라 Top5 ETN,Q550093,13,10395,5,-1040,-9.09,496,7,2000000,496,-9.09,7085.71,0.02,0.02,5181305,0.02,0.02,5181305 +대원산업,005710,14,7350,2,1290,21.29,1370464,19441,20037600,1370464,21.29,7049.35,6.84,6.84,10060933700,6.83,6.83,10060933700 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +골드앤에스,035290,16,409,2,27,7.07,4435425,78320,47676480,4435425,7.07,5663.21,9.30,9.30,1921613562,9.85,9.85,1921613562 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +신한제13호스팩,474930,18,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,19,16420,5,-390,-2.32,232587,5490,3000000,232587,-2.32,4236.56,7.75,7.75,3850229165,7.82,7.82,3850229165 +마이티 코스피100,159800,20,26335,5,-225,-0.85,420,10,360000,420,-0.85,4200.00,0.12,0.12,11060700,0.12,0.12,11060700 +KIWOOM K-테크TOP10,469790,21,10620,5,-35,-0.33,3232,84,300000,3232,-0.33,3847.62,1.08,1.08,34049375,1.07,1.07,34049375 +에스케이증권제12호스팩,473000,22,2065,2,5,0.24,4907,128,3310000,4907,0.24,3833.59,0.15,0.15,10108455,0.15,0.15,10108455 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11230,2,1080,10.64,917258,24152,13065462,917258,10.64,3797.86,7.02,7.02,10606674155,7.23,7.23,10606674155 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +KODEX 밸류Plus,244670,26,8470,2,80,0.95,213,6,500000,213,0.95,3550.00,0.04,0.04,1799020,0.04,0.04,1799020 +KODEX 한중반도체(합성),450190,27,16640,5,-30,-0.18,33,1,600000,33,-0.18,3300.00,0.01,0.01,550405,0.01,0.01,550405 +BNK 주주가치액티브,445690,28,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,29,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +이노시뮬레이션,274400,30,4855,2,50,1.04,459207,15685,7819826,459207,1.04,2927.68,5.87,5.87,2420050179,6.37,6.37,2420050179 diff --git a/top30/20250307/top30-vir-20250307-135001.csv b/top30/20250307/top30-vir-20250307-135001.csv new file mode 100644 index 000000000000..4d4254cca12f --- /dev/null +++ b/top30/20250307/top30-vir-20250307-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,361,1,600000,361,-4.82,9999.99,0.06,0.06,1680495,0.06,0.06,1680495 +ACE 중장기국공채액티브,272910,3,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,4,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,5,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +삼성 코스피 200 TR ETN,Q530117,6,10275,5,-50,-0.48,4005,29,1000000,4005,-0.48,9999.99,0.40,0.40,41014795,0.40,0.40,41014795 +씨싸이트,109670,7,7840,2,410,5.52,758664,6174,5836602,758664,5.52,9999.99,13.00,13.00,6344170560,13.86,13.86,6344170560 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +교보15호스팩,465320,9,2100,5,-15,-0.71,16402,172,3810000,16402,-0.71,9536.05,0.43,0.43,34365920,0.43,0.43,34365920 +바이젠셀,308080,10,3400,2,545,19.09,2537234,26900,19263740,2537234,19.09,9432.10,13.17,13.17,8617448960,13.16,13.16,8617448960 +엔에프씨,265740,11,5290,2,325,6.55,1778549,20650,8931800,1778549,6.55,8612.83,19.91,19.91,10308760420,21.82,21.82,10308760420 +노브랜드,145170,12,6560,2,530,8.79,4886805,64275,16908405,4886805,8.79,7602.96,28.90,28.90,33979155085,30.63,30.63,33979155085 +N2 전력인프라 Top5 ETN,Q550093,13,10415,5,-1020,-8.92,506,7,2000000,506,-8.92,7228.57,0.03,0.03,5285455,0.03,0.03,5285455 +대원산업,005710,14,7380,2,1320,21.78,1380589,19441,20037600,1380589,21.78,7101.43,6.89,6.89,10135793930,6.85,6.85,10135793930 +한투 코스피 양매도 5% OTM ETN,Q570019,15,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +골드앤에스,035290,16,409,2,27,7.07,4477107,78320,47676480,4477107,7.07,5716.43,9.39,9.39,1938641884,9.94,9.94,1938641884 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +마이티 코스피100,159800,18,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,19,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,20,16420,5,-390,-2.32,232587,5490,3000000,232587,-2.32,4236.56,7.75,7.75,3850229165,7.82,7.82,3850229165 +KIWOOM K-테크TOP10,469790,21,10625,5,-30,-0.28,3233,84,300000,3233,-0.28,3848.81,1.08,1.08,34060000,1.07,1.07,34060000 +에스케이증권제12호스팩,473000,22,2065,2,5,0.24,4907,128,3310000,4907,0.24,3833.59,0.15,0.15,10108455,0.15,0.15,10108455 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,24,11230,2,1080,10.64,919677,24152,13065462,919677,10.64,3807.87,7.04,7.04,10633768075,7.25,7.25,10633768075 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,25,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +KODEX 밸류Plus,244670,26,8470,2,80,0.95,213,6,500000,213,0.95,3550.00,0.04,0.04,1799020,0.04,0.04,1799020 +KODEX 한중반도체(합성),450190,27,16640,5,-30,-0.18,33,1,600000,33,-0.18,3300.00,0.01,0.01,550405,0.01,0.01,550405 +BNK 주주가치액티브,445690,28,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 +KODEX 200exTOP,337150,29,12475,5,-35,-0.28,460,15,800000,460,-0.28,3066.67,0.06,0.06,5743300,0.06,0.06,5743300 +드래곤플라이,030350,30,1249,2,71,6.03,1501825,49907,13877794,1501825,6.03,3009.25,10.82,10.82,2035752551,11.74,11.74,2035752551 diff --git a/top30/20250307/top30-vir-20250307-140001.csv b/top30/20250307/top30-vir-20250307-140001.csv new file mode 100644 index 000000000000..05a0ccc9a4a2 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,361,1,600000,361,-4.82,9999.99,0.06,0.06,1680495,0.06,0.06,1680495 +삼성 코스피 200 TR ETN,Q530117,3,10315,5,-10,-0.10,7911,29,1000000,7911,-0.10,9999.99,0.79,0.79,81305185,0.79,0.79,81305185 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +씨싸이트,109670,7,7860,2,430,5.79,760343,6174,5836602,760343,5.79,9999.99,13.03,13.03,6357348850,13.86,13.86,6357348850 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8635,2,85,0.99,363,3,2000000,363,0.99,9999.99,0.02,0.02,3125720,0.02,0.02,3125720 +바이젠셀,308080,9,3265,2,410,14.36,2615613,26900,19263740,2615613,14.36,9723.47,13.58,13.58,8878594340,14.12,14.12,8878594340 +교보15호스팩,465320,10,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,11,5280,2,315,6.34,1822059,20650,8931800,1822059,6.34,8823.53,20.40,20.40,10539643520,22.35,22.35,10539643520 +노브랜드,145170,12,6500,2,470,7.79,4941223,64275,16908405,4941223,7.79,7687.63,29.22,29.22,34334372785,31.24,31.24,34334372785 +N2 전력인프라 Top5 ETN,Q550093,13,10415,5,-1020,-8.92,506,7,2000000,506,-8.92,7228.57,0.03,0.03,5285455,0.03,0.03,5285455 +대원산업,005710,14,7490,2,1430,23.60,1387447,19441,20037600,1387447,23.60,7136.71,6.92,6.92,10186858655,6.79,6.79,10186858655 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,15,31895,5,-1605,-4.79,354,5,1000000,354,-4.79,7080.00,0.04,0.04,11319740,0.04,0.04,11319740 +한투 코스피 양매도 5% OTM ETN,Q570019,16,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +골드앤에스,035290,17,396,2,14,3.66,4550076,78320,47676480,4550076,3.66,5809.60,9.54,9.54,1967912633,10.42,10.42,1967912633 +하나 레버리지 코스닥150 선물 ETN,Q700017,18,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +마이티 코스피100,159800,19,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,20,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,21,16400,5,-410,-2.44,234458,5490,3000000,234458,-2.44,4270.64,7.82,7.82,3880946800,7.89,7.89,3880946800 +에스케이증권제12호스팩,473000,22,2060,3,0,0.00,4956,128,3310000,4956,0.00,3871.88,0.15,0.15,10209395,0.15,0.15,10209395 +KIWOOM K-테크TOP10,469790,23,10610,5,-45,-0.42,3235,84,300000,3235,-0.42,3851.19,1.08,1.08,34081235,1.07,1.07,34081235 +KIWOOM 26-09회사채(AA-이상)액티브,464240,24,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +CJ 바이오사이언스,311690,25,11220,2,1070,10.54,922781,24152,13065462,922781,10.54,3820.72,7.06,7.06,10668558205,7.28,7.28,10668558205 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,26,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +KODEX 밸류Plus,244670,27,8470,2,80,0.95,213,6,500000,213,0.95,3550.00,0.04,0.04,1799020,0.04,0.04,1799020 +드래곤플라이,030350,28,1271,2,93,7.89,1668484,49907,13877794,1668484,7.89,3343.19,12.02,12.02,2251386886,12.76,12.76,2251386886 +KODEX 한중반도체(합성),450190,29,16640,5,-30,-0.18,33,1,600000,33,-0.18,3300.00,0.01,0.01,550405,0.01,0.01,550405 +BNK 주주가치액티브,445690,30,13980,5,-30,-0.21,816,25,1100000,816,-0.21,3264.00,0.07,0.07,11326180,0.07,0.07,11326180 diff --git a/top30/20250307/top30-vir-20250307-141001.csv b/top30/20250307/top30-vir-20250307-141001.csv new file mode 100644 index 000000000000..3d4446fa2e91 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,366,1,600000,366,-4.82,9999.99,0.06,0.06,1703695,0.06,0.06,1703695 +삼성 코스피 200 TR ETN,Q530117,3,10315,5,-10,-0.10,7911,29,1000000,7911,-0.10,9999.99,0.79,0.79,81305185,0.79,0.79,81305185 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6410,2,35,0.55,12307,53,1000000,12307,0.55,9999.99,1.23,1.23,79654135,1.24,1.24,79654135 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KODEX 밸류Plus,244670,7,8460,2,70,0.83,952,6,500000,952,0.83,9999.99,0.19,0.19,8050960,0.19,0.19,8050960 +씨싸이트,109670,8,7810,2,380,5.11,762176,6174,5836602,762176,5.11,9999.99,13.06,13.06,6371712150,13.98,13.98,6371712150 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8655,2,105,1.23,365,3,2000000,365,1.23,9999.99,0.02,0.02,3143020,0.02,0.02,3143020 +바이젠셀,308080,10,3185,2,330,11.56,2667182,26900,19263740,2667182,11.56,9915.17,13.85,13.85,9044473511,14.74,14.74,9044473511 +교보15호스팩,465320,11,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,12,5220,2,255,5.14,1838179,20650,8931800,1838179,5.14,8901.59,20.58,20.58,10624295570,22.79,22.79,10624295570 +진흥기업우B,002785,13,3165,2,5,0.16,1156,13,857218,1156,0.16,8892.31,0.13,0.13,3667435,0.14,0.14,3667435 +노브랜드,145170,14,6480,2,450,7.46,4972144,64275,16908405,4972144,7.46,7735.74,29.41,29.41,34535429980,31.52,31.52,34535429980 +N2 전력인프라 Top5 ETN,Q550093,15,10415,5,-1020,-8.92,506,7,2000000,506,-8.92,7228.57,0.03,0.03,5285455,0.03,0.03,5285455 +대원산업,005710,16,7480,2,1420,23.43,1401795,19441,20037600,1401795,23.43,7210.51,7.00,7.00,10294208175,6.87,6.87,10294208175 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,17,31895,5,-1605,-4.79,354,5,1000000,354,-4.79,7080.00,0.04,0.04,11319740,0.04,0.04,11319740 +골드앤에스,035290,18,393,2,11,2.88,4625650,78320,47676480,4625650,2.88,5906.09,9.70,9.70,1997615441,10.66,10.66,1997615441 +한투 코스피 양매도 5% OTM ETN,Q570019,19,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,20,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +마이티 코스피100,159800,21,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,22,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,23,16360,5,-450,-2.68,234703,5490,3000000,234703,-2.68,4275.10,7.82,7.82,3884956515,7.92,7.92,3884956515 +에스케이증권제12호스팩,473000,24,2060,3,0,0.00,4957,128,3310000,4957,0.00,3872.66,0.15,0.15,10211455,0.15,0.15,10211455 +CJ 바이오사이언스,311690,25,11320,2,1170,11.53,932499,24152,13065462,932499,11.53,3860.96,7.14,7.14,10778740945,7.29,7.29,10778740945 +KIWOOM K-테크TOP10,469790,26,10580,5,-75,-0.70,3236,84,300000,3236,-0.70,3852.38,1.08,1.08,34091815,1.07,1.07,34091815 +KIWOOM 26-09회사채(AA-이상)액티브,464240,27,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +드래곤플라이,030350,28,1256,2,78,6.62,1907171,49907,13877794,1907171,6.62,3821.45,13.74,13.74,2559837220,14.69,14.69,2559837220 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,29,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 +KODEX 한중반도체(합성),450190,30,16640,5,-30,-0.18,33,1,600000,33,-0.18,3300.00,0.01,0.01,550405,0.01,0.01,550405 diff --git a/top30/20250307/top30-vir-20250307-142001.csv b/top30/20250307/top30-vir-20250307-142001.csv new file mode 100644 index 000000000000..beff4c417f9c --- /dev/null +++ b/top30/20250307/top30-vir-20250307-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,366,1,600000,366,-4.82,9999.99,0.06,0.06,1703695,0.06,0.06,1703695 +삼성 코스피 200 TR ETN,Q530117,3,10315,5,-10,-0.10,7911,29,1000000,7911,-0.10,9999.99,0.79,0.79,81305185,0.79,0.79,81305185 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6480,2,105,1.65,12311,53,1000000,12311,1.65,9999.99,1.23,1.23,79680090,1.23,1.23,79680090 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KODEX 밸류Plus,244670,7,8460,2,70,0.83,952,6,500000,952,0.83,9999.99,0.19,0.19,8050960,0.19,0.19,8050960 +씨싸이트,109670,8,7830,2,400,5.38,762456,6174,5836602,762456,5.38,9999.99,13.06,13.06,6373909730,13.95,13.95,6373909730 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8655,2,105,1.23,365,3,2000000,365,1.23,9999.99,0.02,0.02,3143020,0.02,0.02,3143020 +바이젠셀,308080,10,3225,2,370,12.96,2685152,26900,19263740,2685152,12.96,9981.98,13.94,13.94,9102550430,14.65,14.65,9102550430 +교보15호스팩,465320,11,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,12,5200,2,235,4.73,1848558,20650,8931800,1848558,4.73,8951.85,20.70,20.70,10678172970,22.99,22.99,10678172970 +진흥기업우B,002785,13,3165,2,5,0.16,1156,13,857218,1156,0.16,8892.31,0.13,0.13,3667435,0.14,0.14,3667435 +노브랜드,145170,14,6490,2,460,7.63,4991969,64275,16908405,4991969,7.63,7766.58,29.52,29.52,34663887300,31.59,31.59,34663887300 +대원산업,005710,15,7390,2,1330,21.95,1414032,19441,20037600,1414032,21.95,7273.45,7.06,7.06,10384900295,7.01,7.01,10384900295 +N2 전력인프라 Top5 ETN,Q550093,16,10415,5,-1020,-8.92,506,7,2000000,506,-8.92,7228.57,0.03,0.03,5285455,0.03,0.03,5285455 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,17,31895,5,-1605,-4.79,354,5,1000000,354,-4.79,7080.00,0.04,0.04,11319740,0.04,0.04,11319740 +골드앤에스,035290,18,383,2,1,0.26,4690363,78320,47676480,4690363,0.26,5988.72,9.84,9.84,2022665237,11.08,11.08,2022665237 +한투 코스피 양매도 5% OTM ETN,Q570019,19,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,20,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +마이티 코스피100,159800,21,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,22,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,23,16300,5,-510,-3.03,235554,5490,3000000,235554,-3.03,4290.60,7.85,7.85,3898844895,7.97,7.97,3898844895 +NE능률,053290,24,4840,2,695,16.77,4593272,110035,16526307,4593272,16.77,4174.37,27.79,27.79,21256572873,26.57,26.57,21256572873 +에스케이증권제12호스팩,473000,25,2060,3,0,0.00,4974,128,3310000,4974,0.00,3885.94,0.15,0.15,10246475,0.15,0.15,10246475 +CJ 바이오사이언스,311690,26,11150,2,1000,9.85,938007,24152,13065462,938007,9.85,3883.77,7.18,7.18,10840419805,7.44,7.44,10840419805 +드래곤플라이,030350,27,1246,2,68,5.77,1936678,49907,13877794,1936678,5.77,3880.57,13.96,13.96,2596685111,15.02,15.02,2596685111 +KIWOOM K-테크TOP10,469790,28,10590,5,-65,-0.61,3237,84,300000,3237,-0.61,3853.57,1.08,1.08,34102405,1.07,1.07,34102405 +KIWOOM 26-09회사채(AA-이상)액티브,464240,29,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,30,11795,3,0,0.00,431,12,3000000,431,0.00,3591.67,0.01,0.01,5084785,0.01,0.01,5084785 diff --git a/top30/20250307/top30-vir-20250307-143001.csv b/top30/20250307/top30-vir-20250307-143001.csv new file mode 100644 index 000000000000..a5fa134797cd --- /dev/null +++ b/top30/20250307/top30-vir-20250307-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4640,5,-235,-4.82,366,1,600000,366,-4.82,9999.99,0.06,0.06,1703695,0.06,0.06,1703695 +삼성 코스피 200 TR ETN,Q530117,3,10315,5,-10,-0.10,7911,29,1000000,7911,-0.10,9999.99,0.79,0.79,81305185,0.79,0.79,81305185 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29065,107,497000,29065,0.13,9999.99,5.85,5.85,3126896535,5.84,5.84,3126896535 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6480,2,105,1.65,12311,53,1000000,12311,1.65,9999.99,1.23,1.23,79680090,1.23,1.23,79680090 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KODEX 밸류Plus,244670,7,8460,2,70,0.83,952,6,500000,952,0.83,9999.99,0.19,0.19,8050960,0.19,0.19,8050960 +씨싸이트,109670,8,7790,2,360,4.85,764829,6174,5836602,764829,4.85,9999.99,13.10,13.10,6392446970,14.06,14.06,6392446970 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8655,2,105,1.23,365,3,2000000,365,1.23,9999.99,0.02,0.02,3143020,0.02,0.02,3143020 +바이젠셀,308080,10,3240,2,385,13.49,2695486,26900,19263740,2695486,13.49,9999.99,13.99,13.99,9135834790,14.64,14.64,9135834790 +교보15호스팩,465320,11,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,12,5190,2,225,4.53,1854106,20650,8931800,1854106,4.53,8978.72,20.76,20.76,10706884660,23.10,23.10,10706884660 +진흥기업우B,002785,13,3165,2,5,0.16,1156,13,857218,1156,0.16,8892.31,0.13,0.13,3667435,0.14,0.14,3667435 +노브랜드,145170,14,6520,2,490,8.13,5000282,64275,16908405,5000282,8.13,7779.51,29.57,29.57,34717934850,31.49,31.49,34717934850 +대원산업,005710,15,7630,2,1570,25.91,1495973,19441,20037600,1495973,25.91,7694.94,7.47,7.47,11005984300,7.20,7.20,11005984300 +N2 전력인프라 Top5 ETN,Q550093,16,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,17,31895,5,-1605,-4.79,354,5,1000000,354,-4.79,7080.00,0.04,0.04,11319740,0.04,0.04,11319740 +NE능률,053290,18,5170,2,1025,24.73,6800984,110035,16526307,6800984,24.73,6180.75,41.15,41.15,32335395662,37.85,37.85,32335395662 +골드앤에스,035290,19,386,2,4,1.05,4738818,78320,47676480,4738818,1.05,6050.58,9.94,9.94,2041285292,11.09,11.09,2041285292 +한투 코스피 양매도 5% OTM ETN,Q570019,20,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,22,16330,5,-480,-2.86,272747,5490,3000000,272747,-2.86,4968.07,9.09,9.09,4504538550,9.19,9.19,4504538550 +미래에셋 미국 제약 TOP3 ETN,Q520078,23,10190,2,15,0.15,1282,29,3000000,1282,0.15,4420.69,0.04,0.04,13058535,0.04,0.04,13058535 +마이티 코스피100,159800,24,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,25,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +드래곤플라이,030350,26,1247,2,69,5.86,1963159,49907,13877794,1963159,5.86,3933.63,14.15,14.15,2629783827,15.20,15.20,2629783827 +CJ 바이오사이언스,311690,27,11330,2,1180,11.63,946773,24152,13065462,946773,11.63,3920.06,7.25,7.25,10938680995,7.39,7.39,10938680995 +에스케이증권제12호스팩,473000,28,2060,3,0,0.00,4974,128,3310000,4974,0.00,3885.94,0.15,0.15,10246475,0.15,0.15,10246475 +KIWOOM K-테크TOP10,469790,29,10600,5,-55,-0.52,3238,84,300000,3238,-0.52,3854.76,1.08,1.08,34113005,1.07,1.07,34113005 +KIWOOM 26-09회사채(AA-이상)액티브,464240,30,52500,2,15,0.03,344,9,2510000,344,0.03,3822.22,0.01,0.01,18052185,0.01,0.01,18052185 diff --git a/top30/20250307/top30-vir-20250307-144001.csv b/top30/20250307/top30-vir-20250307-144001.csv new file mode 100644 index 000000000000..60a67319c1f0 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55350,2,1450,2.69,5043,9,600000,5043,2.69,9999.99,0.84,0.84,279073025,0.84,0.84,279073025 +성문전자우,014915,2,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,3,107655,2,160,0.15,29631,107,497000,29631,0.15,9999.99,5.96,5.96,3187829265,5.96,5.96,3187829265 +삼성 코스피 200 TR ETN,Q530117,4,10315,5,-10,-0.10,7911,29,1000000,7911,-0.10,9999.99,0.79,0.79,81305185,0.79,0.79,81305185 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6480,2,105,1.65,12311,53,1000000,12311,1.65,9999.99,1.23,1.23,79680090,1.23,1.23,79680090 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,8655,2,105,1.23,596,3,2000000,596,1.23,9999.99,0.03,0.03,5142325,0.03,0.03,5142325 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,8,12745,2,10,0.08,9884,53,500000,9884,0.08,9999.99,1.98,1.98,126098945,1.98,1.98,126098945 +KODEX 밸류Plus,244670,9,8460,2,70,0.83,952,6,500000,952,0.83,9999.99,0.19,0.19,8050960,0.19,0.19,8050960 +씨싸이트,109670,10,7780,2,350,4.71,769500,6174,5836602,769500,4.71,9999.99,13.18,13.18,6428732070,14.16,14.16,6428732070 +대원산업,005710,11,7480,2,1420,23.43,2112498,19441,20037600,2112498,23.43,9999.99,10.54,10.54,15792811365,10.54,10.54,15792811365 +바이젠셀,308080,12,3240,2,385,13.49,2701267,26900,19263740,2701267,13.49,9999.99,14.02,14.02,9154510897,14.67,14.67,9154510897 +교보15호스팩,465320,13,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +진흥기업우B,002785,14,3165,2,5,0.16,1206,13,857218,1206,0.16,9276.92,0.14,0.14,3825685,0.14,0.14,3825685 +엔에프씨,265740,15,5200,2,235,4.73,1856739,20650,8931800,1856739,4.73,8991.47,20.79,20.79,10720577460,23.08,23.08,10720577460 +유화증권우,003465,16,2330,2,30,1.30,6372,74,17476425,6372,1.30,8610.81,0.04,0.04,14840545,0.04,0.04,14840545 +노브랜드,145170,17,6540,2,510,8.46,5018787,64275,16908405,5018787,8.46,7808.30,29.68,29.68,34838541665,31.51,31.51,34838541665 +N2 전력인프라 Top5 ETN,Q550093,18,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +NE능률,053290,19,4895,2,750,18.09,7833613,110035,16526307,7833613,18.09,7119.20,47.40,47.40,37529922186,46.39,46.39,37529922186 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,20,31895,5,-1605,-4.79,354,5,1000000,354,-4.79,7080.00,0.04,0.04,11319740,0.04,0.04,11319740 +골드앤에스,035290,21,388,2,6,1.57,4750947,78320,47676480,4750947,1.57,6066.07,9.96,9.96,2045952875,11.06,11.06,2045952875 +한투 코스피 양매도 5% OTM ETN,Q570019,22,9405,5,-5,-0.05,6191,105,15000000,6191,-0.05,5896.19,0.04,0.04,58224105,0.04,0.04,58224105 +KODEX 200exTOP,337150,23,12525,2,15,0.12,860,15,800000,860,0.12,5733.33,0.11,0.11,10753300,0.11,0.11,10753300 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,24,16400,5,-410,-2.44,309921,5490,3000000,309921,-2.44,5645.19,10.33,10.33,5113580285,10.39,10.39,5113580285 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,26,10190,2,15,0.15,1282,29,3000000,1282,0.15,4420.69,0.04,0.04,13058535,0.04,0.04,13058535 +마이티 코스피100,159800,27,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,28,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +드래곤플라이,030350,29,1283,2,105,8.91,1999153,49907,13877794,1999153,8.91,4005.76,14.41,14.41,2675287982,15.03,15.03,2675287982 +CJ 바이오사이언스,311690,30,11370,2,1220,12.02,951196,24152,13065462,951196,12.02,3938.37,7.28,7.28,10988676085,7.40,7.40,10988676085 diff --git a/top30/20250307/top30-vir-20250307-145001.csv b/top30/20250307/top30-vir-20250307-145001.csv new file mode 100644 index 000000000000..5d303030fbdb --- /dev/null +++ b/top30/20250307/top30-vir-20250307-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55420,2,1520,2.82,5044,9,600000,5044,2.82,9999.99,0.84,0.84,279128445,0.84,0.84,279128445 +성문전자우,014915,2,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,3,107655,2,160,0.15,29631,107,497000,29631,0.15,9999.99,5.96,5.96,3187829265,5.96,5.96,3187829265 +삼성 코스피 200 TR ETN,Q530117,4,10305,5,-20,-0.19,8011,29,1000000,8011,-0.19,9999.99,0.80,0.80,82335685,0.80,0.80,82335685 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,6480,2,105,1.65,12311,53,1000000,12311,1.65,9999.99,1.23,1.23,79680090,1.23,1.23,79680090 +KB 레버리지 미국채 10년 ETN,Q580060,6,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,8655,2,105,1.23,596,3,2000000,596,1.23,9999.99,0.03,0.03,5142325,0.03,0.03,5142325 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,8,12745,2,10,0.08,9884,53,500000,9884,0.08,9999.99,1.98,1.98,126098945,1.98,1.98,126098945 +KODEX 밸류Plus,244670,9,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +씨싸이트,109670,10,7820,2,390,5.25,772439,6174,5836602,772439,5.25,9999.99,13.23,13.23,6451741690,14.14,14.14,6451741690 +대원산업,005710,11,7500,2,1440,23.76,2361585,19441,20037600,2361585,23.76,9999.99,11.79,11.79,17620368095,11.72,11.72,17620368095 +바이젠셀,308080,12,3190,2,335,11.73,2729649,26900,19263740,2729649,11.73,9999.99,14.17,14.17,9245208477,15.04,15.04,9245208477 +교보15호스팩,465320,13,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +진흥기업우B,002785,14,3165,2,5,0.16,1206,13,857218,1206,0.16,9276.92,0.14,0.14,3825685,0.14,0.14,3825685 +엔에프씨,265740,15,5250,2,285,5.74,1860689,20650,8931800,1860689,5.74,9010.60,20.83,20.83,10741235790,22.91,22.91,10741235790 +유화증권우,003465,16,2330,2,30,1.30,6372,74,17476425,6372,1.30,8610.81,0.04,0.04,14840545,0.04,0.04,14840545 +NE능률,053290,17,4980,2,835,20.14,8869662,110035,16526307,8869662,20.14,8060.76,53.67,53.67,42675960449,51.85,51.85,42675960449 +노브랜드,145170,18,6480,2,450,7.46,5039971,64275,16908405,5039971,7.46,7841.26,29.81,29.81,34975925465,31.92,31.92,34975925465 +N2 전력인프라 Top5 ETN,Q550093,19,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,20,31985,5,-1515,-4.52,359,5,1000000,359,-4.52,7180.00,0.04,0.04,11479665,0.04,0.04,11479665 +KODEX 200exTOP,337150,21,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,22,398,2,16,4.19,4873845,78320,47676480,4873845,4.19,6222.99,10.22,10.22,2094441713,11.04,11.04,2094441713 +한투 코스피 양매도 5% OTM ETN,Q570019,23,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,24,16405,5,-405,-2.41,309943,5490,3000000,309943,-2.41,5645.59,10.33,10.33,5113941375,10.39,10.39,5113941375 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,26,10190,2,15,0.15,1282,29,3000000,1282,0.15,4420.69,0.04,0.04,13058535,0.04,0.04,13058535 +마이티 코스피100,159800,27,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,28,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +드래곤플라이,030350,29,1254,2,76,6.45,2034305,49907,13877794,2034305,6.45,4076.19,14.66,14.66,2719601706,15.63,15.63,2719601706 +CJ 바이오사이언스,311690,30,11350,2,1200,11.82,961518,24152,13065462,961518,11.82,3981.11,7.36,7.36,11106419315,7.49,7.49,11106419315 diff --git a/top30/20250307/top30-vir-20250307-150001.csv b/top30/20250307/top30-vir-20250307-150001.csv new file mode 100644 index 000000000000..ea74cd7cea80 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55420,2,1520,2.82,5044,9,600000,5044,2.82,9999.99,0.84,0.84,279128445,0.84,0.84,279128445 +유화증권우,003465,2,2330,2,30,1.30,36469,74,17476425,36469,1.30,9999.99,0.21,0.21,84966555,0.21,0.21,84966555 +성문전자우,014915,3,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,4,107655,2,160,0.15,29631,107,497000,29631,0.15,9999.99,5.96,5.96,3187829265,5.96,5.96,3187829265 +삼성 코스피 200 TR ETN,Q530117,5,10305,5,-20,-0.19,8011,29,1000000,8011,-0.19,9999.99,0.80,0.80,82335685,0.80,0.80,82335685 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,6,6510,2,135,2.12,12312,53,1000000,12312,2.12,9999.99,1.23,1.23,79686600,1.22,1.22,79686600 +KB 레버리지 미국채 10년 ETN,Q580060,7,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8665,2,115,1.35,597,3,2000000,597,1.35,9999.99,0.03,0.03,5150990,0.03,0.03,5150990 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,9,12745,2,10,0.08,9884,53,500000,9884,0.08,9999.99,1.98,1.98,126098945,1.98,1.98,126098945 +KODEX 밸류Plus,244670,10,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,11,3135,5,-25,-0.79,1960,13,857218,1960,-0.79,9999.99,0.23,0.23,6189475,0.23,0.23,6189475 +씨싸이트,109670,12,7810,2,380,5.11,775205,6174,5836602,775205,5.11,9999.99,13.28,13.28,6473331270,14.20,14.20,6473331270 +대원산업,005710,13,7620,2,1560,25.74,2429321,19441,20037600,2429321,25.74,9999.99,12.12,12.12,18129518005,11.87,11.87,18129518005 +바이젠셀,308080,14,3160,2,305,10.68,2749460,26900,19263740,2749460,10.68,9999.99,14.27,14.27,9308052602,15.29,15.29,9308052602 +NE능률,053290,15,5260,2,1115,26.90,10584159,110035,16526307,10584159,26.90,9618.90,64.04,64.04,51598654620,59.36,59.36,51598654620 +교보15호스팩,465320,16,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,17,5280,2,315,6.34,1866672,20650,8931800,1866672,6.34,9039.57,20.90,20.90,10772721740,22.84,22.84,10772721740 +노브랜드,145170,18,6440,2,410,6.80,5101545,64275,16908405,5101545,6.80,7937.06,30.17,30.17,35370181010,32.48,32.48,35370181010 +N2 전력인프라 Top5 ETN,Q550093,19,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,20,31985,5,-1515,-4.52,359,5,1000000,359,-4.52,7180.00,0.04,0.04,11479665,0.04,0.04,11479665 +KODEX 200exTOP,337150,21,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,22,385,2,3,0.79,4965316,78320,47676480,4965316,0.79,6339.78,10.41,10.41,2130326042,11.61,11.61,2130326042 +한투 코스피 양매도 5% OTM ETN,Q570019,23,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,24,16380,5,-430,-2.56,309953,5490,3000000,309953,-2.56,5645.77,10.33,10.33,5114105365,10.41,10.41,5114105365 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,26,10190,2,15,0.15,1282,29,3000000,1282,0.15,4420.69,0.04,0.04,13058535,0.04,0.04,13058535 +마이티 코스피100,159800,27,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,28,2140,2,15,0.71,19382,450,3620000,19382,0.71,4307.11,0.54,0.54,41290430,0.53,0.53,41290430 +드래곤플라이,030350,29,1280,2,102,8.66,2058747,49907,13877794,2058747,8.66,4125.17,14.83,14.83,2750294811,15.48,15.48,2750294811 +CJ 바이오사이언스,311690,30,11530,2,1380,13.60,973418,24152,13065462,973418,13.60,4030.38,7.45,7.45,11243066425,7.46,7.46,11243066425 diff --git a/top30/20250307/top30-vir-20250307-151001.csv b/top30/20250307/top30-vir-20250307-151001.csv new file mode 100644 index 000000000000..213d0c0ce719 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2330,2,30,1.30,36469,74,17476425,36469,1.30,9999.99,0.21,0.21,84966555,0.21,0.21,84966555 +성문전자우,014915,3,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,4,107655,2,160,0.15,29631,107,497000,29631,0.15,9999.99,5.96,5.96,3187829265,5.96,5.96,3187829265 +삼성 코스피 200 TR ETN,Q530117,5,10305,5,-20,-0.19,8011,29,1000000,8011,-0.19,9999.99,0.80,0.80,82335685,0.80,0.80,82335685 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,6,6525,2,150,2.35,12331,53,1000000,12331,2.35,9999.99,1.23,1.23,79810540,1.22,1.22,79810540 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,8660,2,110,1.29,618,3,2000000,618,1.29,9999.99,0.03,0.03,5332870,0.03,0.03,5332870 +KB 레버리지 미국채 10년 ETN,Q580060,8,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,9,12755,2,20,0.16,10084,53,500000,10084,0.16,9999.99,2.02,2.02,128649945,2.02,2.02,128649945 +KODEX 밸류Plus,244670,10,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,11,3135,5,-25,-0.79,1960,13,857218,1960,-0.79,9999.99,0.23,0.23,6189475,0.23,0.23,6189475 +대원산업,005710,12,7380,2,1320,21.78,2499958,19441,20037600,2499958,21.78,9999.99,12.48,12.48,18660885040,12.62,12.62,18660885040 +씨싸이트,109670,13,7840,2,410,5.52,777932,6174,5836602,777932,5.52,9999.99,13.33,13.33,6494578370,14.19,14.19,6494578370 +대신 레버리지 코스닥 150 선물 ETN,Q510026,14,25775,5,-905,-3.39,1615,13,1000000,1615,-3.39,9999.99,0.16,0.16,41627206,0.16,0.16,41627206 +NE능률,053290,15,5330,2,1185,28.59,11857580,110035,16526307,11857580,28.59,9999.99,71.75,71.75,58291275515,66.18,66.18,58291275515 +바이젠셀,308080,16,3130,2,275,9.63,2764122,26900,19263740,2764122,9.63,9999.99,14.35,14.35,9354345602,15.51,15.51,9354345602 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5180,2,215,4.33,1874023,20650,8931800,1874023,4.33,9075.17,20.98,20.98,10811123450,23.37,23.37,10811123450 +노브랜드,145170,19,6450,2,420,6.97,5141523,64275,16908405,5141523,6.97,7999.26,30.41,30.41,35625850455,32.67,32.67,35625850455 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,383,2,1,0.26,5022595,78320,47676480,5022595,0.26,6412.92,10.53,10.53,2152328730,11.79,11.79,2152328730 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16350,5,-460,-2.74,310273,5490,3000000,310273,-2.74,5651.60,10.34,10.34,5119342200,10.44,10.44,5119342200 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10190,2,15,0.15,1282,29,3000000,1282,0.15,4420.69,0.04,0.04,13058535,0.04,0.04,13058535 +마이티 코스피100,159800,28,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,29,2135,2,10,0.47,19386,450,3620000,19386,0.47,4308.00,0.54,0.54,41298970,0.53,0.53,41298970 +드래곤플라이,030350,30,1279,2,101,8.57,2084518,49907,13877794,2084518,8.57,4176.80,15.02,15.02,2783272528,15.68,15.68,2783272528 diff --git a/top30/20250307/top30-vir-20250307-152001.csv b/top30/20250307/top30-vir-20250307-152001.csv new file mode 100644 index 000000000000..48449a335c8d --- /dev/null +++ b/top30/20250307/top30-vir-20250307-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2330,2,30,1.30,36469,74,17476425,36469,1.30,9999.99,0.21,0.21,84966555,0.21,0.21,84966555 +성문전자우,014915,3,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10305,5,-20,-0.19,8011,29,1000000,8011,-0.19,9999.99,0.80,0.80,82335685,0.80,0.80,82335685 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6485,2,110,1.73,12350,53,1000000,12350,1.73,9999.99,1.24,1.24,79933770,1.23,1.23,79933770 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8660,2,110,1.29,618,3,2000000,618,1.29,9999.99,0.03,0.03,5332870,0.03,0.03,5332870 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1960,13,857218,1960,-0.79,9999.99,0.23,0.23,6189475,0.23,0.23,6189475 +대원산업,005710,13,7390,2,1330,21.95,2583780,19441,20037600,2583780,21.95,9999.99,12.89,12.89,19273050840,13.02,13.02,19273050840 +씨싸이트,109670,14,7860,2,430,5.79,780612,6174,5836602,780612,5.79,9999.99,13.37,13.37,6515581000,14.20,14.20,6515581000 +NE능률,053290,15,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886 +바이젠셀,308080,16,3195,2,340,11.91,2786773,26900,19263740,2786773,11.91,9999.99,14.47,14.47,9426177329,15.32,15.32,9426177329 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5210,2,245,4.93,1889568,20650,8931800,1889568,4.93,9150.45,21.16,21.16,10891809920,23.41,23.41,10891809920 +노브랜드,145170,19,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,387,2,5,1.31,5079817,78320,47676480,5079817,1.31,6485.98,10.65,10.65,2174188273,11.78,11.78,2174188273 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +마이티 코스피100,159800,29,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,30,2135,2,10,0.47,19386,450,3620000,19386,0.47,4308.00,0.54,0.54,41298970,0.53,0.53,41298970 diff --git a/top30/20250307/top30-vir-20250307-153001.csv b/top30/20250307/top30-vir-20250307-153001.csv new file mode 100644 index 000000000000..6d171f9dc04e --- /dev/null +++ b/top30/20250307/top30-vir-20250307-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2330,2,30,1.30,36469,74,17476425,36469,1.30,9999.99,0.21,0.21,84966555,0.21,0.21,84966555 +성문전자우,014915,3,4665,5,-210,-4.31,367,1,600000,367,-4.31,9999.99,0.06,0.06,1708360,0.06,0.06,1708360 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10305,5,-20,-0.19,8011,29,1000000,8011,-0.19,9999.99,0.80,0.80,82335685,0.80,0.80,82335685 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6485,2,110,1.73,12350,53,1000000,12350,1.73,9999.99,1.24,1.24,79933770,1.23,1.23,79933770 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8660,2,110,1.29,618,3,2000000,618,1.29,9999.99,0.03,0.03,5332870,0.03,0.03,5332870 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1960,13,857218,1960,-0.79,9999.99,0.23,0.23,6189475,0.23,0.23,6189475 +대원산업,005710,13,7390,2,1330,21.95,2583780,19441,20037600,2583780,21.95,9999.99,12.89,12.89,19273050840,13.02,13.02,19273050840 +NE능률,053290,14,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216 +씨싸이트,109670,15,7860,2,430,5.79,780612,6174,5836602,780612,5.79,9999.99,13.37,13.37,6515581000,14.20,14.20,6515581000 +바이젠셀,308080,16,3195,2,340,11.91,2786773,26900,19263740,2786773,11.91,9999.99,14.47,14.47,9426177329,15.32,15.32,9426177329 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5210,2,245,4.93,1889568,20650,8931800,1889568,4.93,9150.45,21.16,21.16,10891809920,23.41,23.41,10891809920 +노브랜드,145170,19,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,387,2,5,1.31,5079817,78320,47676480,5079817,1.31,6485.98,10.65,10.65,2174188273,11.78,11.78,2174188273 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,26120,5,-305,-1.15,161,3,1000000,161,-1.15,5366.67,0.02,0.02,4182005,0.02,0.02,4182005 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085 +마이티 코스피100,159800,29,26505,5,-55,-0.21,432,10,360000,432,-0.21,4320.00,0.12,0.12,11378760,0.12,0.12,11378760 +신한제13호스팩,474930,30,2135,2,10,0.47,19386,450,3620000,19386,0.47,4308.00,0.54,0.54,41298970,0.53,0.53,41298970 diff --git a/top30/20250307/top30-vir-20250307-154001.csv b/top30/20250307/top30-vir-20250307-154001.csv new file mode 100644 index 000000000000..27127138d68e --- /dev/null +++ b/top30/20250307/top30-vir-20250307-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,404,1,600000,404,-4.82,9999.99,0.07,0.07,1880040,0.07,0.07,1880040 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2621445,19441,20037600,2621445,25.25,9999.99,13.08,13.08,19558928190,12.86,12.86,19558928190 +씨싸이트,109670,14,7860,2,430,5.79,785356,6174,5836602,785356,5.79,9999.99,13.46,13.46,6552868840,14.28,14.28,6552868840 +NE능률,053290,15,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966 +바이젠셀,308080,16,3260,2,405,14.19,2806941,26900,19263740,2806941,14.19,9999.99,14.57,14.57,9491925009,15.11,15.11,9491925009 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1898936,20650,8931800,1898936,4.53,9195.82,21.26,21.26,10940429840,23.60,23.60,10940429840 +노브랜드,145170,19,6430,2,400,6.63,5189204,64275,16908405,5189204,6.63,8073.44,30.69,30.69,35932139115,33.05,33.05,35932139115 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5098650,78320,47676480,5098650,-0.52,6510.02,10.69,10.69,2181344813,12.04,12.04,2181344813 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-155001.csv b/top30/20250307/top30-vir-20250307-155001.csv new file mode 100644 index 000000000000..da51215ed863 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2621851,19441,20037600,2621851,25.25,9999.99,13.08,13.08,19562009730,12.86,12.86,19562009730 +NE능률,053290,14,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476 +씨싸이트,109670,15,7860,2,430,5.79,786156,6174,5836602,786156,5.79,9999.99,13.47,13.47,6559156840,14.30,14.30,6559156840 +바이젠셀,308080,16,3260,2,405,14.19,2807437,26900,19263740,2807437,14.19,9999.99,14.57,14.57,9493541969,15.12,15.12,9493541969 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899096,20650,8931800,1899096,4.53,9196.59,21.26,21.26,10941260240,23.60,23.60,10941260240 +노브랜드,145170,19,6430,2,400,6.63,5190091,64275,16908405,5190091,6.63,8074.82,30.70,30.70,35937842525,33.06,33.06,35937842525 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5098853,78320,47676480,5098853,-0.52,6510.28,10.69,10.69,2181421953,12.04,12.04,2181421953 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-160001.csv b/top30/20250307/top30-vir-20250307-160001.csv new file mode 100644 index 000000000000..489f3aed71c3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2621959,19441,20037600,2621959,25.25,9999.99,13.09,13.09,19562829450,12.86,12.86,19562829450 +NE능률,053290,14,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +씨싸이트,109670,15,7860,2,430,5.79,786156,6174,5836602,786156,5.79,9999.99,13.47,13.47,6559156840,14.30,14.30,6559156840 +바이젠셀,308080,16,3260,2,405,14.19,2807688,26900,19263740,2807688,14.19,9999.99,14.57,14.57,9494360229,15.12,15.12,9494360229 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899096,20650,8931800,1899096,4.53,9196.59,21.26,21.26,10941260240,23.60,23.60,10941260240 +노브랜드,145170,19,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5098853,78320,47676480,5098853,-0.52,6510.28,10.69,10.69,2181421953,12.04,12.04,2181421953 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-161001.csv b/top30/20250307/top30-vir-20250307-161001.csv new file mode 100644 index 000000000000..489f3aed71c3 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2621959,19441,20037600,2621959,25.25,9999.99,13.09,13.09,19562829450,12.86,12.86,19562829450 +NE능률,053290,14,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096 +씨싸이트,109670,15,7860,2,430,5.79,786156,6174,5836602,786156,5.79,9999.99,13.47,13.47,6559156840,14.30,14.30,6559156840 +바이젠셀,308080,16,3260,2,405,14.19,2807688,26900,19263740,2807688,14.19,9999.99,14.57,14.57,9494360229,15.12,15.12,9494360229 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899096,20650,8931800,1899096,4.53,9196.59,21.26,21.26,10941260240,23.60,23.60,10941260240 +노브랜드,145170,19,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5098853,78320,47676480,5098853,-0.52,6510.28,10.69,10.69,2181421953,12.04,12.04,2181421953 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-162001.csv b/top30/20250307/top30-vir-20250307-162001.csv new file mode 100644 index 000000000000..2dc794afa7c7 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2622853,19441,20037600,2622853,25.25,9999.99,13.09,13.09,19569561270,12.87,12.87,19569561270 +NE능률,053290,14,4730,2,585,14.11,14115974,110035,16526307,14115974,14.11,9999.99,85.42,85.42,69509079256,88.92,88.92,69509079256 +씨싸이트,109670,15,7860,2,430,5.79,786399,6174,5836602,786399,5.79,9999.99,13.47,13.47,6561115420,14.30,14.30,6561115420 +바이젠셀,308080,16,3260,2,405,14.19,2807875,26900,19263740,2807875,14.19,9999.99,14.58,14.58,9494960499,15.12,15.12,9494960499 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899294,20650,8931800,1899294,4.53,9197.55,21.26,21.26,10942287860,23.60,23.60,10942287860 +노브랜드,145170,19,6430,2,400,6.63,5190596,64275,16908405,5190596,6.63,8075.61,30.70,30.70,35941094155,33.06,33.06,35941094155 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5099054,78320,47676480,5099054,-0.52,6510.54,10.70,10.70,2181498333,12.04,12.04,2181498333 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-163001.csv b/top30/20250307/top30-vir-20250307-163001.csv new file mode 100644 index 000000000000..c3900f55b047 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2623382,19441,20037600,2623382,25.25,9999.99,13.09,13.09,19573512900,12.87,12.87,19573512900 +NE능률,053290,14,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216 +씨싸이트,109670,15,7860,2,430,5.79,786417,6174,5836602,786417,5.79,9999.99,13.47,13.47,6561257260,14.30,14.30,6561257260 +바이젠셀,308080,16,3260,2,405,14.19,2808510,26900,19263740,2808510,14.19,9999.99,14.58,14.58,9496986149,15.12,15.12,9496986149 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899294,20650,8931800,1899294,4.53,9197.55,21.26,21.26,10942287860,23.60,23.60,10942287860 +노브랜드,145170,19,6430,2,400,6.63,5191596,64275,16908405,5191596,6.63,8077.16,30.70,30.70,35947534155,33.06,33.06,35947534155 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5099128,78320,47676480,5099128,-0.52,6510.63,10.70,10.70,2181526453,12.04,12.04,2181526453 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-164000.csv b/top30/20250307/top30-vir-20250307-164000.csv new file mode 100644 index 000000000000..8b935d1e1de8 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2624246,19441,20037600,2624246,25.25,9999.99,13.10,13.10,19580027460,12.87,12.87,19580027460 +NE능률,053290,14,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116 +씨싸이트,109670,15,7860,2,430,5.79,786417,6174,5836602,786417,5.79,9999.99,13.47,13.47,6561257260,14.30,14.30,6561257260 +바이젠셀,308080,16,3260,2,405,14.19,2808818,26900,19263740,2808818,14.19,9999.99,14.58,14.58,9497968669,15.12,15.12,9497968669 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899540,20650,8931800,1899540,4.53,9198.74,21.27,21.27,10943567060,23.61,23.61,10943567060 +노브랜드,145170,19,6430,2,400,6.63,5192795,64275,16908405,5192795,6.63,8079.03,30.71,30.71,35955255715,33.07,33.07,35955255715 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5099202,78320,47676480,5099202,-0.52,6510.73,10.70,10.70,2181554573,12.04,12.04,2181554573 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830 diff --git a/top30/20250307/top30-vir-20250307-165001.csv b/top30/20250307/top30-vir-20250307-165001.csv new file mode 100644 index 000000000000..f60149ad4b29 --- /dev/null +++ b/top30/20250307/top30-vir-20250307-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,1,55660,2,1760,3.27,5045,9,600000,5045,3.27,9999.99,0.84,0.84,279184105,0.84,0.84,279184105 +유화증권우,003465,2,2320,2,20,0.87,39769,74,17476425,39769,0.87,9999.99,0.23,0.23,92622555,0.23,0.23,92622555 +성문전자우,014915,3,4640,5,-235,-4.82,457,1,600000,457,-4.82,9999.99,0.08,0.08,2125960,0.08,0.08,2125960 +ACE 중장기국공채액티브,272910,4,107640,2,145,0.13,29752,107,497000,29752,0.13,9999.99,5.99,5.99,3200853705,5.98,5.98,3200853705 +삼성 코스피 200 TR ETN,Q530117,5,10275,5,-50,-0.48,8012,29,1000000,8012,-0.48,9999.99,0.80,0.80,82345960,0.80,0.80,82345960 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,25840,5,-840,-3.15,3163,13,1000000,3163,-3.15,9999.99,0.32,0.32,81605026,0.32,0.32,81605026 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,6515,2,140,2.20,12352,53,1000000,12352,2.20,9999.99,1.24,1.24,79946800,1.23,1.23,79946800 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8645,2,95,1.11,619,3,2000000,619,1.11,9999.99,0.03,0.03,5341515,0.03,0.03,5341515 +KB 레버리지 미국채 10년 ETN,Q580060,9,21145,2,230,1.10,201,1,500000,201,1.10,9999.99,0.04,0.04,4237145,0.04,0.04,4237145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,10,12805,2,70,0.55,10085,53,500000,10085,0.55,9999.99,2.02,2.02,128662750,2.01,2.01,128662750 +KODEX 밸류Plus,244670,11,8425,2,35,0.42,953,6,500000,953,0.42,9999.99,0.19,0.19,8059385,0.19,0.19,8059385 +진흥기업우B,002785,12,3135,5,-25,-0.79,1991,13,857218,1991,-0.79,9999.99,0.23,0.23,6286660,0.23,0.23,6286660 +대원산업,005710,13,7590,2,1530,25.25,2624353,19441,20037600,2624353,25.25,9999.99,13.10,13.10,19580835310,12.87,12.87,19580835310 +NE능률,053290,14,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266 +씨싸이트,109670,15,7860,2,430,5.79,786417,6174,5836602,786417,5.79,9999.99,13.47,13.47,6561257260,14.30,14.30,6561257260 +바이젠셀,308080,16,3260,2,405,14.19,2810251,26900,19263740,2810251,14.19,9999.99,14.59,14.59,9502532774,15.13,15.13,9502532774 +교보15호스팩,465320,17,2100,5,-15,-0.71,16492,172,3810000,16492,-0.71,9588.37,0.43,0.43,34554920,0.43,0.43,34554920 +엔에프씨,265740,18,5190,2,225,4.53,1899920,20650,8931800,1899920,4.53,9200.58,21.27,21.27,10945539260,23.61,23.61,10945539260 +노브랜드,145170,19,6430,2,400,6.63,5193595,64275,16908405,5193595,6.63,8080.27,30.72,30.72,35960375715,33.08,33.08,35960375715 +N2 전력인프라 Top5 ETN,Q550093,20,10460,5,-975,-8.53,507,7,2000000,507,-8.53,7242.86,0.03,0.03,5295915,0.03,0.03,5295915 +한투 인버스 0.5X S&P500 VIX S/T 선물 ETN,Q570089,21,31895,5,-1605,-4.79,360,5,1000000,360,-4.79,7200.00,0.04,0.04,11511560,0.04,0.04,11511560 +KODEX 200exTOP,337150,22,12485,5,-25,-0.20,981,15,800000,981,-0.20,6540.00,0.12,0.12,12263985,0.12,0.12,12263985 +골드앤에스,035290,23,380,5,-2,-0.52,5099205,78320,47676480,5099205,-0.52,6510.73,10.70,10.70,2181555713,12.04,12.04,2181555713 +한투 코스피 양매도 5% OTM ETN,Q570019,24,9410,3,0,0.00,6195,105,15000000,6195,0.00,5900.00,0.04,0.04,58261745,0.04,0.04,58261745 +미래에셋 KRX금현물 Auto-KO-C 2810-01 ETN,Q520066,25,16370,5,-440,-2.62,310479,5490,3000000,310479,-2.62,5655.35,10.35,10.35,5122713050,10.43,10.43,5122713050 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,25785,5,-640,-2.42,162,3,1000000,162,-2.42,5400.00,0.02,0.02,4207790,0.02,0.02,4207790 +미래에셋 미국 제약 TOP3 ETN,Q520078,27,10195,2,20,0.20,1312,29,3000000,1312,0.20,4524.14,0.04,0.04,13364385,0.04,0.04,13364385 +덕성,004830,28,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615 +마이티 코스피100,159800,29,26420,5,-140,-0.53,435,10,360000,435,-0.53,4350.00,0.12,0.12,11458020,0.12,0.12,11458020 +신한제13호스팩,474930,30,2140,2,15,0.71,19485,450,3620000,19485,0.71,4330.00,0.54,0.54,41510830,0.54,0.54,41510830